date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-11-05,19.12,19.37,18.75,19.37,21900,2.79976932014844,2.83637718259808,2.74558968372297,2.83637718259808,149558.035723386,0.0,1.0
1987-11-06,19.75,20.0,18.87,18.87,27400,2.89202113352153,2.92862899597117,2.7631614576988,2.7631614576988,187118.273005515,0.0,1.0
1987-11-09,19.37,19.62,19.37,19.62,2500,2.83637718259808,2.87298504504772,2.83637718259808,2.87298504504772,17072.8351282404,0.0,1.0
1987-11-10,19.25,19.75,18.75,19.37,12000,2.81880540862225,2.89202113352153,2.74558968372297,2.83637718259808,81949.6086155539,0.0,1.0
1987-11-11,18.87,19.25,18.87,19.25,13800,2.7631614576988,2.81880540862225,2.7631614576988,2.81880540862225,94242.049907887,0.0,1.0
1987-11-12,19.5,19.75,19.12,19.12,17700,2.85541327107189,2.89202113352153,2.79976932014844,2.79976932014844,120875.672707942,0.0,1.0
1987-11-13,19.0,19.5,19.0,19.5,26600,2.78219754617261,2.85541327107189,2.78219754617261,2.85541327107189,181654.965764478,0.0,1.0
1987-11-16,19.5,19.5,19.0,19.0,6600,2.85541327107189,2.85541327107189,2.78219754617261,2.78219754617261,45072.2847385547,0.0,1.0
1987-11-17,19.25,19.5,19.25,19.5,1600,2.81880540862225,2.85541327107189,2.81880540862225,2.85541327107189,10926.6144820739,0.0,1.0
1987-11-18,19.25,19.25,19.0,19.0,32700,2.81880540862225,2.81880540862225,2.78219754617261,2.78219754617261,223312.683477385,0.0,1.0
1987-11-19,18.75,19.12,18.75,19.0,20900,2.74558968372297,2.79976932014844,2.74558968372297,2.78219754617261,142728.90167209,0.0,1.0
1987-11-20,18.75,18.75,18.25,18.75,16700,2.74558968372297,2.74558968372297,2.67237395882369,2.74558968372297,114046.538656646,0.0,1.0
1987-11-23,18.62,18.75,18.37,18.62,54300,2.72655359524916,2.74558968372297,2.68994573279952,2.72655359524916,370821.978985381,0.0,1.0
1987-11-24,18.75,19.0,18.62,18.62,6600,2.74558968372297,2.78219754617261,2.72655359524916,2.72655359524916,45072.2847385547,0.0,1.0
1987-11-25,18.75,19.0,18.75,18.75,9300,2.74558968372297,2.78219754617261,2.74558968372297,2.74558968372297,63510.9466770543,0.0,1.0
1987-11-27,18.87,18.87,18.87,18.87,2400,2.7631614576988,2.7631614576988,2.7631614576988,2.7631614576988,16389.9217231108,0.0,1.0
1987-11-30,18.37,18.62,18.25,18.62,6100,2.68994573279952,2.72655359524916,2.67237395882369,2.72655359524916,41657.7177129066,0.0,1.0
1987-12-01,18.37,18.37,18.0,18.37,18000,2.68994573279952,2.68994573279952,2.63576609637405,2.68994573279952,122924.412923331,0.0,1.0
1987-12-02,18.75,18.75,18.37,18.37,5700,2.74558968372297,2.74558968372297,2.68994573279952,2.68994573279952,38926.0640923881,0.0,1.0
1987-12-03,18.62,18.75,18.5,18.5,7100,2.72655359524916,2.74558968372297,2.70898182127333,2.70898182127333,48486.8517642027,0.0,1.0
1987-12-04,18.25,18.62,18.25,18.37,8300,2.67237395882369,2.72655359524916,2.67237395882369,2.68994573279952,56681.8126257582,0.0,1.0
1987-12-07,18.5,18.5,18.25,18.25,8500,2.70898182127333,2.70898182127333,2.67237395882369,2.67237395882369,58047.6394360174,0.0,1.0
1987-12-08,18.5,18.87,18.25,18.75,8500,2.70898182127333,2.7631614576988,2.67237395882369,2.74558968372297,58047.6394360174,0.0,1.0
1987-12-09,18.5,18.75,18.25,18.37,12600,2.70898182127333,2.74558968372297,2.67237395882369,2.68994573279952,86047.0890463317,0.0,1.0
1987-12-10,18.5,18.75,18.37,18.37,17200,2.70898182127333,2.74558968372297,2.68994573279952,2.68994573279952,117461.105682294,0.0,1.0
1987-12-11,18.87,18.87,18.75,18.75,5500,2.7631614576988,2.7631614576988,2.74558968372297,2.74558968372297,37560.2372821289,0.0,1.0
1987-12-14,18.87,18.87,18.62,18.75,4400,2.7631614576988,2.7631614576988,2.72655359524916,2.74558968372297,30048.1898257031,0.0,1.0
1987-12-15,19.5,19.5,18.75,18.75,11600,2.85541327107189,2.85541327107189,2.74558968372297,2.74558968372297,79217.9549950355,0.0,1.0
1987-12-16,19.62,19.75,19.0,19.25,5600,2.87298504504772,2.89202113352153,2.78219754617261,2.81880540862225,38243.1506872585,0.0,1.0
1987-12-17,19.5,19.5,19.0,19.5,5800,2.85541327107189,2.85541327107189,2.78219754617261,2.85541327107189,39608.9774975177,0.0,1.0
1987-12-18,21.0,21.0,19.12,19.12,23700,3.07506044576973,3.07506044576973,2.79976932014844,2.79976932014844,161850.477015719,0.0,1.0
1987-12-21,21.37,21.37,21.12,21.25,16100,3.1292400821952,3.1292400821952,3.09263221974556,3.11166830821937,109949.058225868,0.0,1.0
1987-12-22,21.0,21.37,21.0,21.25,20700,3.07506044576973,3.1292400821952,3.07506044576973,3.11166830821937,141363.07486183,0.0,1.0
1987-12-23,20.5,20.75,20.5,20.75,11700,3.00184472087045,3.03845258332009,3.00184472087045,3.03845258332009,79900.868400165,0.0,1.0
1987-12-24,20.0,20.5,20.0,20.37,12000,2.92862899597117,3.00184472087045,2.92862899597117,2.98280863239664,81949.6086155539,0.0,1.0
1987-12-28,19.75,19.75,19.5,19.75,10200,2.89202113352153,2.89202113352153,2.85541327107189,2.89202113352153,69657.1673232208,0.0,1.0
1987-12-29,19.5,19.75,19.5,19.62,2500,2.85541327107189,2.89202113352153,2.85541327107189,2.87298504504772,17072.8351282404,0.0,1.0
1987-12-30,20.0,20.0,19.5,19.5,3500,2.92862899597117,2.92862899597117,2.85541327107189,2.85541327107189,23901.9691795366,0.0,1.0
1987-12-31,19.87,20.0,19.87,20.0,3600,2.90959290749736,2.92862899597117,2.90959290749736,2.92862899597117,24584.8825846662,0.0,1.0
1988-01-04,20.37,20.37,19.87,19.87,12000,2.98280863239664,2.98280863239664,2.90959290749736,2.90959290749736,81949.6086155538,0.0,1.0
1988-01-05,20.62,21.0,20.5,20.5,7800,3.01941649484628,3.07506044576973,3.00184472087045,3.00184472087045,53267.24560011,0.0,1.0
1988-01-06,20.62,20.75,20.62,20.62,16500,3.01941649484628,3.03845258332009,3.01941649484628,3.01941649484628,112680.711846386,0.0,1.0
1988-01-07,21.25,21.37,20.37,20.75,7400,3.11166830821937,3.1292400821952,2.98280863239664,3.03845258332009,50535.5919795916,0.0,1.0
1988-01-08,19.75,21.12,19.75,21.12,8800,2.89202113352153,3.09263221974556,2.89202113352153,3.09263221974556,60096.3796514062,0.0,1.0
1988-01-11,19.62,20.12,19.5,19.87,8500,2.87298504504772,2.946200769947,2.85541327107189,2.90959290749736,58047.6394360173,0.0,1.0
1988-01-12,19.25,19.5,19.0,19.5,11300,2.81880540862225,2.85541327107189,2.78219754617261,2.85541327107189,77169.2147796466,0.0,1.0
1988-01-13,19.37,19.5,19.12,19.25,5900,2.83637718259808,2.85541327107189,2.79976932014844,2.81880540862225,40291.8909026473,0.0,1.0
1988-01-14,19.37,19.5,19.37,19.5,1600,2.83637718259808,2.85541327107189,2.83637718259808,2.85541327107189,10926.6144820738,0.0,1.0
1988-01-15,19.87,20.0,19.62,19.62,8300,2.90959290749736,2.92862899597117,2.87298504504772,2.87298504504772,56681.8126257581,0.0,1.0
1988-01-18,19.62,19.87,19.37,19.87,5400,2.87298504504772,2.90959290749736,2.83637718259808,2.90959290749736,36877.3238769992,0.0,1.0
1988-01-19,19.5,19.62,19.5,19.5,600,2.85541327107189,2.87298504504772,2.85541327107189,2.85541327107189,4097.4804307777,0.0,1.0
1988-01-20,19.37,19.62,19.37,19.5,5200,2.83637718259808,2.87298504504772,2.83637718259808,2.85541327107189,35511.49706674,0.0,1.0
1988-01-21,19.62,19.62,19.37,19.37,3400,2.87298504504772,2.87298504504772,2.83637718259808,2.83637718259808,23219.0557744069,0.0,1.0
1988-01-22,19.62,19.87,19.5,19.5,5200,2.87298504504772,2.90959290749736,2.85541327107189,2.85541327107189,35511.49706674,0.0,1.0
1988-01-25,19.87,19.87,19.37,19.62,4500,2.90959290749736,2.90959290749736,2.83637718259808,2.87298504504772,30731.1032308327,0.0,1.0
1988-01-26,19.62,20.12,19.62,20.0,6000,2.87298504504772,2.946200769947,2.87298504504772,2.92862899597117,40974.8043077769,0.0,1.0
1988-01-27,19.37,19.87,19.37,19.87,4200,2.83637718259808,2.90959290749736,2.83637718259808,2.90959290749736,28682.3630154439,0.0,1.0
1988-01-28,19.5,19.87,19.37,19.5,5100,2.85541327107189,2.90959290749736,2.83637718259808,2.85541327107189,34828.5836616104,0.0,1.0
1988-01-29,19.5,19.75,19.5,19.62,2400,2.85541327107189,2.89202113352153,2.85541327107189,2.87298504504772,16389.9217231108,0.0,1.0
1988-02-01,20.0,20.0,19.62,19.62,2500,2.92862899597117,2.92862899597117,2.87298504504772,2.87298504504772,17072.8351282404,0.0,1.0
1988-02-02,20.12,20.12,19.87,19.87,11800,2.946200769947,2.946200769947,2.90959290749736,2.90959290749736,80583.7818052946,0.0,1.0
1988-02-03,20.5,20.62,20.12,20.37,16600,3.00184472087045,3.01941649484628,2.946200769947,2.98280863239664,113363.625251516,0.0,1.0
1988-02-04,21.25,21.25,20.5,20.5,8100,3.11166830821937,3.11166830821937,3.00184472087045,3.00184472087045,55315.9858154989,0.0,1.0
1988-02-05,21.5,21.75,21.12,21.25,31500,3.14827617066901,3.18488403311865,3.09263221974556,3.11166830821937,215117.722615829,0.0,1.0
1988-02-08,21.5,21.62,21.25,21.62,5100,3.14827617066901,3.16584794464484,3.11166830821937,3.16584794464484,34828.5836616104,0.0,1.0
1988-02-09,21.0,21.5,21.0,21.37,2400,3.07506044576973,3.14827617066901,3.07506044576973,3.1292400821952,16389.9217231108,0.0,1.0
1988-02-10,21.37,21.37,20.75,20.87,5500,3.1292400821952,3.1292400821952,3.03845258332009,3.05602435729592,37560.2372821288,0.0,1.0
1988-02-11,21.0,21.5,21.0,21.25,8500,3.07506044576973,3.14827617066901,3.07506044576973,3.11166830821937,58047.6394360173,0.0,1.0
1988-02-12,20.62,21.25,20.62,21.25,10500,3.01941649484628,3.11166830821937,3.01941649484628,3.11166830821937,71705.9075386096,0.0,1.0
1988-02-16,20.5,20.75,20.25,20.62,8700,3.00184472087045,3.03845258332009,2.96523685842081,3.01941649484628,59413.4662462766,0.0,1.0
1988-02-17,20.5,20.62,20.37,20.62,3800,3.00184472087045,3.01941649484628,2.98280863239664,3.01941649484628,25950.7093949254,0.0,1.0
1988-02-18,20.12,20.25,20.0,20.25,4500,2.946200769947,2.96523685842081,2.92862899597117,2.96523685842081,30731.1032308327,0.0,1.0
1988-02-19,20.25,20.25,20.0,20.12,4400,2.96523685842081,2.96523685842081,2.92862899597117,2.946200769947,30048.1898257031,0.0,1.0
1988-02-22,20.62,20.62,20.0,20.12,51000,3.01941649484628,3.01941649484628,2.92862899597117,2.946200769947,348285.836616104,0.0,1.0
1988-02-23,20.87,21.0,20.87,20.87,5900,3.05602435729592,3.07506044576973,3.05602435729592,3.05602435729592,40291.8909026473,0.0,1.0
1988-02-24,20.87,21.0,20.87,20.87,7200,3.05602435729592,3.07506044576973,3.05602435729592,3.05602435729592,49169.7651693323,0.0,1.0
1988-02-25,21.12,21.37,20.87,21.0,9300,3.09263221974556,3.1292400821952,3.05602435729592,3.07506044576973,63510.9466770542,0.0,1.0
1988-02-26,21.12,21.12,20.87,21.0,28500,3.09263221974556,3.09263221974556,3.05602435729592,3.07506044576973,194630.32046194,0.0,1.0
1988-02-29,21.0,21.0,20.75,21.0,9300,3.07506044576973,3.07506044576973,3.03845258332009,3.07506044576973,63510.9466770542,0.0,1.0
1988-03-01,21.0,21.0,20.75,20.87,4500,3.07506044576973,3.07506044576973,3.03845258332009,3.05602435729592,30731.1032308327,0.0,1.0
1988-03-02,21.0,21.12,20.87,21.12,5600,3.07506044576973,3.09263221974556,3.05602435729592,3.09263221974556,38243.1506872585,0.0,1.0
1988-03-03,21.0,21.0,20.75,21.0,9400,3.07506044576973,3.07506044576973,3.03845258332009,3.07506044576973,64193.8600821839,0.0,1.0
1988-03-04,20.87,21.0,20.75,21.0,1100,3.05602435729592,3.07506044576973,3.03845258332009,3.07506044576973,7512.04745642577,0.0,1.0
1988-03-07,21.0,21.0,20.87,21.0,3900,3.07506044576973,3.07506044576973,3.05602435729592,3.07506044576973,26633.622800055,0.0,1.0
1988-03-08,21.0,21.12,20.87,20.87,2600,3.07506044576973,3.09263221974556,3.05602435729592,3.05602435729592,17755.74853337,0.0,1.0
1988-03-09,20.87,21.0,20.75,20.87,6100,3.05602435729592,3.07506044576973,3.03845258332009,3.05602435729592,41657.7177129065,0.0,1.0
1988-03-10,20.75,21.0,20.75,20.87,9600,3.03845258332009,3.07506044576973,3.03845258332009,3.05602435729592,65559.6868924431,0.0,1.0
1988-03-11,20.87,21.0,20.75,20.87,183100,3.05602435729592,3.07506044576973,3.03845258332009,3.05602435729592,1250414.44479233,0.0,1.0
1988-03-14,21.0,21.0,20.62,20.87,71600,3.07506044576973,3.07506044576973,3.01941649484628,3.05602435729592,488965.998072805,0.0,1.0
1988-03-15,21.25,21.25,21.0,21.12,2100,3.11166830821937,3.11166830821937,3.07506044576973,3.09263221974556,14341.1815077219,0.0,1.0
1988-03-16,21.0,21.25,20.87,21.25,16500,3.07506044576973,3.11166830821937,3.05602435729592,3.11166830821937,112680.711846387,0.0,1.0
1988-03-17,21.12,21.12,20.87,20.87,4400,3.09263221974556,3.09263221974556,3.05602435729592,3.05602435729592,30048.1898257031,0.0,1.0
1988-03-18,21.12,21.25,20.75,20.75,10500,3.09263221974556,3.11166830821937,3.03845258332009,3.03845258332009,71705.9075386096,0.0,1.0
1988-03-21,20.75,21.0,20.75,20.75,14300,3.08238201825966,3.11951915100977,3.08238201825966,3.08238201825966,96264.8361696366,0.3,1.0
1988-03-22,21.0,21.0,20.62,20.75,3800,3.11951915100977,3.11951915100977,3.0630707092296,3.08238201825966,25580.8655555678,0.0,1.0
1988-03-23,20.75,20.87,20.62,20.87,10400,3.08238201825966,3.10020784197971,3.0630707092296,3.10020784197971,70010.7899415539,0.0,1.0
1988-03-24,20.5,20.87,20.5,20.87,5000,3.04524488550954,3.10020784197971,3.04524488550954,3.10020784197971,33659.0336257471,0.0,1.0
1988-03-25,20.12,20.5,20.12,20.37,29600,2.98879644372937,3.04524488550954,2.98879644372937,3.02593357647948,199261.479064422,0.0,1.0
1988-03-28,20.25,20.37,20.0,20.0,4700,3.00810775275943,3.02593357647948,2.97097062000931,2.97097062000931,31639.4916082022,0.0,1.0
1988-03-29,20.12,20.25,20.0,20.0,15100,2.98879644372937,3.00810775275943,2.97097062000931,2.97097062000931,101650.281549756,0.0,1.0
1988-03-30,20.12,20.12,19.87,20.0,41300,2.98879644372937,2.98879644372937,2.95165931097925,2.97097062000931,278023.61774867,0.0,1.0
1988-03-31,20.12,20.12,19.87,20.12,7400,2.98879644372937,2.98879644372937,2.95165931097925,2.98879644372937,49815.3697661056,0.0,1.0
1988-04-04,20.0,20.12,19.62,20.0,16700,2.97097062000931,2.98879644372937,2.91452217822913,2.97097062000931,112421.172309995,0.0,1.0
1988-04-05,20.12,20.12,19.87,19.87,1600,2.98879644372937,2.98879644372937,2.95165931097925,2.95165931097925,10770.890760239,0.0,1.0
1988-04-06,20.0,20.12,20.0,20.12,2500,2.97097062000931,2.98879644372937,2.97097062000931,2.98879644372937,16829.5168128735,0.0,1.0
1988-04-07,20.25,20.37,20.12,20.12,29700,3.00810775275943,3.02593357647948,2.98879644372937,2.98879644372937,199934.659736937,0.0,1.0
1988-04-08,20.25,20.5,20.25,20.25,4300,3.00810775275943,3.04524488550954,3.00810775275943,3.00810775275943,28946.7689181424,0.0,1.0
1988-04-11,20.5,20.5,20.25,20.25,11800,3.04524488550954,3.04524488550954,3.00810775275943,3.00810775275943,79435.3193567632,0.0,1.0
1988-04-12,20.75,21.0,20.37,20.37,19300,3.08238201825966,3.11951915100977,3.02593357647948,3.02593357647948,129923.869795384,0.0,1.0
1988-04-13,20.75,20.75,20.62,20.62,6500,3.08238201825966,3.08238201825966,3.0630707092296,3.0630707092296,43756.7437134712,0.0,1.0
1988-04-14,20.62,20.87,20.5,20.5,18300,3.0630707092296,3.10020784197971,3.04524488550954,3.04524488550954,123192.063070234,0.0,1.0
1988-04-15,20.62,20.75,20.62,20.62,34400,3.0630707092296,3.08238201825966,3.0630707092296,3.0630707092296,231574.15134514,0.0,1.0
1988-04-18,20.12,20.75,20.12,20.75,17300,2.98879644372937,3.08238201825966,2.98879644372937,3.08238201825966,116460.256345085,0.0,1.0
1988-04-19,20.62,20.75,20.12,20.12,19500,3.0630707092296,3.08238201825966,2.98879644372937,2.98879644372937,131270.231140414,0.0,1.0
1988-04-20,20.75,20.75,20.62,20.75,5900,3.08238201825966,3.08238201825966,3.0630707092296,3.08238201825966,39717.6596783815,0.0,1.0
1988-04-21,21.0,21.75,20.87,21.75,49300,3.11951915100977,3.23093054926012,3.10020784197971,3.23093054926012,331878.071549867,0.0,1.0
1988-04-22,21.12,21.37,21.0,21.0,3800,3.13734497472983,3.17448210747995,3.11951915100977,3.11951915100977,25580.8655555678,0.0,1.0
1988-04-25,21.12,21.25,21.0,21.12,4900,3.13734497472983,3.15665628375989,3.11951915100977,3.13734497472983,32985.8529532321,0.0,1.0
1988-04-26,21.12,21.25,21.0,21.12,2200,3.13734497472983,3.15665628375989,3.11951915100977,3.13734497472983,14809.9747953287,0.0,1.0
1988-04-27,20.62,21.25,20.62,21.25,14000,3.0630707092296,3.15665628375989,3.0630707092296,3.15665628375989,94245.2941520918,0.0,1.0
1988-04-28,20.75,20.75,20.62,20.62,8500,3.08238201825966,3.08238201825966,3.0630707092296,3.0630707092296,57220.35716377,0.0,1.0
1988-04-29,21.0,21.0,20.75,20.87,4200,3.11951915100977,3.11951915100977,3.08238201825966,3.10020784197971,28273.5882456276,0.0,1.0
1988-05-02,20.75,21.12,20.75,21.12,12400,3.08238201825966,3.13734497472983,3.08238201825966,3.13734497472983,83474.4033918527,0.0,1.0
1988-05-03,20.87,20.87,20.87,20.87,16600,3.10020784197971,3.10020784197971,3.10020784197971,3.10020784197971,111747.99163748,0.0,1.0
1988-05-04,20.75,21.0,20.62,21.0,4500,3.08238201825966,3.11951915100977,3.0630707092296,3.11951915100977,30293.1302631724,0.0,1.0
1988-05-05,20.5,20.75,20.37,20.75,4700,3.04524488550954,3.08238201825966,3.02593357647948,3.08238201825966,31639.4916082023,0.0,1.0
1988-05-06,20.5,20.62,20.5,20.5,900,3.04524488550954,3.0630707092296,3.04524488550954,3.04524488550954,6058.62605263448,0.0,1.0
1988-05-09,20.5,20.75,20.37,20.37,10200,3.04524488550954,3.08238201825966,3.02593357647948,3.02593357647948,68664.4285965241,0.0,1.0
1988-05-10,20.75,20.75,20.5,20.62,11100,3.08238201825966,3.08238201825966,3.04524488550954,3.0630707092296,74723.0546491585,0.0,1.0
1988-05-11,20.37,20.5,20.25,20.5,9300,3.02593357647948,3.04524488550954,3.00810775275943,3.04524488550954,62605.8025438896,0.0,1.0
1988-05-12,20.25,20.37,20.12,20.37,12200,3.00810775275943,3.02593357647948,2.98879644372937,3.02593357647948,82128.0420468228,0.0,1.0
1988-05-13,20.5,20.5,20.25,20.25,2000,3.04524488550954,3.04524488550954,3.00810775275943,3.00810775275943,13463.6134502988,0.0,1.0
1988-05-16,20.37,20.5,20.25,20.25,11400,3.02593357647948,3.04524488550954,3.00810775275943,3.00810775275943,76742.5966667034,0.0,1.0
1988-05-17,20.12,20.37,20.12,20.25,12700,2.98879644372937,3.02593357647948,2.98879644372937,3.00810775275943,85493.9454093975,0.0,1.0
1988-05-18,20.12,20.25,20.0,20.25,14300,2.98879644372937,3.00810775275943,2.97097062000931,3.00810775275943,96264.8361696365,0.0,1.0
1988-05-19,20.12,20.12,20.0,20.12,15100,2.98879644372937,2.98879644372937,2.97097062000931,2.98879644372937,101650.281549756,0.0,1.0
1988-05-20,20.37,20.37,20.25,20.25,5000,3.02593357647948,3.02593357647948,3.00810775275943,3.00810775275943,33659.0336257471,0.0,1.0
1988-05-23,20.37,20.37,20.12,20.37,4200,3.02593357647948,3.02593357647948,2.98879644372937,3.02593357647948,28273.5882456276,0.0,1.0
1988-05-24,20.25,20.37,20.12,20.12,10800,3.00810775275943,3.02593357647948,2.98879644372937,2.98879644372937,72703.5126316136,0.0,1.0
1988-05-25,20.37,20.37,20.25,20.25,7500,3.02593357647948,3.02593357647948,3.00810775275943,3.00810775275943,50488.5504386207,0.0,1.0
1988-05-26,20.5,20.5,20.37,20.37,7100,3.04524488550954,3.04524488550954,3.02593357647948,3.02593357647948,47795.8277485609,0.0,1.0
1988-05-27,20.75,20.75,20.62,20.75,3900,3.08238201825966,3.08238201825966,3.0630707092296,3.08238201825966,26254.0462280827,0.0,1.0
1988-05-31,20.62,20.75,20.62,20.62,5300,3.0630707092296,3.08238201825966,3.0630707092296,3.0630707092296,35678.5756432919,0.0,1.0
1988-06-01,20.87,20.87,20.37,20.75,15800,3.10020784197971,3.10020784197971,3.02593357647948,3.08238201825966,106362.546257361,0.0,1.0
1988-06-02,20.87,21.0,20.87,20.87,11100,3.10020784197971,3.11951915100977,3.10020784197971,3.10020784197971,74723.0546491586,0.0,1.0
1988-06-03,20.87,20.87,20.75,20.87,2000,3.10020784197971,3.10020784197971,3.08238201825966,3.10020784197971,13463.6134502989,0.0,1.0
1988-06-06,20.62,20.87,20.62,20.87,2600,3.0630707092296,3.10020784197971,3.0630707092296,3.10020784197971,17502.6974853885,0.0,1.0
1988-06-07,20.62,20.87,20.5,20.5,6000,3.0630707092296,3.10020784197971,3.04524488550954,3.04524488550954,40390.8403508965,0.0,1.0
1988-06-08,20.75,20.75,20.5,20.75,3600,3.08238201825966,3.08238201825966,3.04524488550954,3.08238201825966,24234.5042105379,0.0,1.0
1988-06-09,21.0,21.0,20.62,20.75,15600,3.11951915100977,3.11951915100977,3.0630707092296,3.08238201825966,105016.184912331,0.0,1.0
1988-06-10,21.0,21.0,20.75,20.87,700,3.11951915100977,3.11951915100977,3.08238201825966,3.10020784197971,4712.2647076046,0.0,1.0
1988-06-13,21.25,21.25,21.12,21.25,6300,3.15665628375989,3.15665628375989,3.13734497472983,3.15665628375989,42410.3823684413,0.0,1.0
1988-06-14,21.0,21.25,21.0,21.25,13900,3.11951915100977,3.15665628375989,3.11951915100977,3.15665628375989,93572.113479577,0.0,1.0
1988-06-15,21.0,21.0,21.0,21.0,27600,3.11951915100977,3.11951915100977,3.11951915100977,3.11951915100977,185797.865614124,0.0,1.0
1988-06-16,20.87,21.0,20.87,21.0,9400,3.10020784197971,3.11951915100977,3.10020784197971,3.11951915100977,63278.9832164046,0.0,1.0
1988-06-17,20.75,20.87,20.75,20.87,20400,3.08238201825966,3.10020784197971,3.08238201825966,3.10020784197971,137328.857193048,0.0,1.0
1988-06-20,20.75,20.75,20.62,20.62,2400,3.08238201825966,3.08238201825966,3.0630707092296,3.0630707092296,16156.3361403586,0.0,1.0
1988-06-21,20.37,20.62,20.37,20.37,23500,3.07049813577962,3.1081822071564,3.07049813577962,3.07049813577962,155901.413657252,0.3,1.0
1988-06-22,20.75,20.75,20.5,20.5,6000,3.12777792427232,3.12777792427232,3.09009385289554,3.09009385289554,39804.6162529154,0.0,1.0
1988-06-23,20.75,20.75,20.5,20.75,7700,3.12777792427232,3.12777792427232,3.09009385289554,3.12777792427232,51082.5908579081,0.0,1.0
1988-06-24,20.75,20.75,20.62,20.62,1800,3.12777792427232,3.12777792427232,3.1081822071564,3.1081822071564,11941.3848758746,0.0,1.0
1988-06-27,20.87,20.87,20.62,20.75,8300,3.14586627853317,3.14586627853317,3.1081822071564,3.12777792427232,55063.0524831997,0.0,1.0
1988-06-28,20.62,20.75,20.5,20.75,15600,3.1081822071564,3.12777792427232,3.09009385289554,3.12777792427232,103492.00225758,0.0,1.0
1988-06-29,20.75,20.87,20.62,20.62,3500,3.12777792427232,3.14586627853317,3.1081822071564,3.1081822071564,23219.3594808673,0.0,1.0
1988-06-30,20.87,20.87,20.75,20.75,8500,3.14586627853317,3.14586627853317,3.12777792427232,3.12777792427232,56389.8730249635,0.0,1.0
1988-07-01,20.75,21.0,20.75,21.0,22200,3.12777792427232,3.16546199564909,3.12777792427232,3.16546199564909,147277.080135787,0.0,1.0
1988-07-05,20.87,21.0,20.75,20.75,9000,3.14586627853317,3.16546199564909,3.12777792427232,3.12777792427232,59706.9243793731,0.0,1.0
1988-07-06,21.0,21.12,20.87,20.87,3600,3.16546199564909,3.18355034990995,3.14586627853317,3.14586627853317,23882.7697517493,0.0,1.0
1988-07-07,20.37,21.0,20.37,20.87,11000,3.07049813577962,3.16546199564909,3.07049813577962,3.14586627853317,72975.1297970116,0.0,1.0
1988-07-08,20.25,20.5,20.25,20.5,15900,3.05240978151877,3.09009385289554,3.05240978151877,3.09009385289554,105482.233070226,0.0,1.0
1988-07-11,20.5,20.62,20.0,20.12,7900,3.09009385289554,3.1081822071564,3.01472571014199,3.03281406440285,52409.411399672,0.0,1.0
1988-07-12,20.5,20.75,20.37,20.37,10300,3.09009385289554,3.12777792427232,3.07049813577962,3.07049813577962,68331.2579008382,0.0,1.0
1988-07-13,20.5,20.62,20.25,20.62,7400,3.09009385289554,3.1081822071564,3.05240978151877,3.1081822071564,49092.3600452624,0.0,1.0
1988-07-14,20.37,20.5,20.12,20.5,14200,3.07049813577962,3.09009385289554,3.03281406440285,3.09009385289554,94204.2584652332,0.0,1.0
1988-07-15,20.37,20.75,20.37,20.37,6300,3.07049813577962,3.12777792427232,3.07049813577962,3.07049813577962,41794.8470655612,0.0,1.0
1988-07-18,20.5,20.62,20.37,20.5,8000,3.09009385289554,3.1081822071564,3.07049813577962,3.09009385289554,53072.821670554,0.0,1.0
1988-07-19,20.62,20.75,20.5,20.62,4000,3.1081822071564,3.12777792427232,3.09009385289554,3.1081822071564,26536.4108352769,0.0,1.0
1988-07-20,20.87,20.87,20.62,20.62,18800,3.14586627853317,3.14586627853317,3.1081822071564,3.1081822071564,124721.130925802,0.0,1.0
1988-07-21,20.87,21.0,20.75,20.75,9100,3.14586627853317,3.16546199564909,3.12777792427232,3.12777792427232,60370.3346502551,0.0,1.0
1988-07-22,20.87,20.87,20.75,20.75,12100,3.14586627853317,3.14586627853317,3.12777792427232,3.12777792427232,80272.6427767128,0.0,1.0
1988-07-25,20.75,21.0,20.75,20.75,6000,3.12777792427232,3.16546199564909,3.12777792427232,3.12777792427232,39804.6162529154,0.0,1.0
1988-07-26,20.5,20.87,20.5,20.75,9000,3.09009385289554,3.14586627853317,3.09009385289554,3.12777792427232,59706.9243793732,0.0,1.0
1988-07-27,20.5,20.62,20.37,20.37,9800,3.09009385289554,3.1081822071564,3.07049813577962,3.07049813577962,65014.2065464286,0.0,1.0
1988-07-28,20.25,20.5,20.25,20.5,18400,3.05240978151877,3.09009385289554,3.05240978151877,3.09009385289554,122067.489842274,0.0,1.0
1988-07-29,20.5,20.62,20.25,20.25,8100,3.09009385289554,3.1081822071564,3.05240978151877,3.05240978151877,53736.2319414359,0.0,1.0
1988-08-01,20.75,20.75,20.5,20.5,1100,3.12777792427232,3.12777792427232,3.09009385289554,3.09009385289554,7297.51297970116,0.0,1.0
1988-08-02,20.87,20.87,20.75,20.75,1000,3.14586627853317,3.14586627853317,3.12777792427232,3.12777792427232,6634.10270881924,0.0,1.0
1988-08-03,20.62,20.87,20.5,20.75,3100,3.1081822071564,3.14586627853317,3.09009385289554,3.12777792427232,20565.7183973396,0.0,1.0
1988-08-04,20.25,20.62,20.25,20.5,9400,3.05240978151877,3.1081822071564,3.05240978151877,3.09009385289554,62360.5654629008,0.0,1.0
1988-08-05,20.5,20.62,20.25,20.25,5200,3.09009385289554,3.1081822071564,3.05240978151877,3.05240978151877,34497.3340858601,0.0,1.0
1988-08-08,20.75,20.87,20.62,20.75,9100,3.12777792427232,3.14586627853317,3.1081822071564,3.12777792427232,60370.334650255,0.0,1.0
1988-08-09,21.0,21.0,20.75,20.87,8700,3.16546199564909,3.16546199564909,3.12777792427232,3.14586627853317,57716.6935667274,0.0,1.0
1988-08-10,20.87,21.0,20.87,20.87,6200,3.14586627853317,3.16546199564909,3.14586627853317,3.14586627853317,41131.4367946793,0.0,1.0
1988-08-11,20.75,21.0,20.75,20.87,1900,3.12777792427232,3.16546199564909,3.12777792427232,3.14586627853317,12604.7951467565,0.0,1.0
1988-08-12,20.75,20.87,20.75,20.75,6900,3.12777792427232,3.14586627853317,3.12777792427232,3.12777792427232,45775.3086908527,0.0,1.0
1988-08-15,20.75,20.87,20.75,20.87,7200,3.12777792427232,3.14586627853317,3.12777792427232,3.14586627853317,47765.5395034985,0.0,1.0
1988-08-16,21.0,21.0,20.75,20.75,18700,3.16546199564909,3.16546199564909,3.12777792427232,3.12777792427232,124057.72065492,0.0,1.0
1988-08-17,20.87,21.0,20.87,21.0,8500,3.14586627853317,3.16546199564909,3.14586627853317,3.16546199564909,56389.8730249635,0.0,1.0
1988-08-18,20.62,21.0,20.62,21.0,12100,3.1081822071564,3.16546199564909,3.1081822071564,3.16546199564909,80272.6427767127,0.0,1.0
1988-08-19,20.62,20.87,20.62,20.75,11000,3.1081822071564,3.14586627853317,3.1081822071564,3.12777792427232,72975.1297970115,0.0,1.0
1988-08-22,20.62,20.75,20.62,20.75,6200,3.1081822071564,3.12777792427232,3.1081822071564,3.12777792427232,41131.4367946792,0.0,1.0
1988-08-23,20.62,20.75,20.62,20.62,5200,3.1081822071564,3.12777792427232,3.1081822071564,3.1081822071564,34497.33408586,0.0,1.0
1988-08-24,20.75,20.75,20.62,20.75,4400,3.12777792427232,3.12777792427232,3.1081822071564,3.12777792427232,29190.0519188046,0.0,1.0
1988-08-25,20.5,20.62,20.5,20.5,4000,3.09009385289554,3.1081822071564,3.09009385289554,3.09009385289554,26536.410835277,0.0,1.0
1988-08-26,20.62,20.62,20.5,20.62,3200,3.1081822071564,3.1081822071564,3.09009385289554,3.1081822071564,21229.1286682215,0.0,1.0
1988-08-29,20.62,20.75,20.62,20.75,14100,3.1081822071564,3.12777792427232,3.1081822071564,3.12777792427232,93540.8481943511,0.0,1.0
1988-08-30,20.75,20.75,20.5,20.5,17800,3.12777792427232,3.12777792427232,3.09009385289554,3.09009385289554,118087.028216982,0.0,1.0
1988-08-31,20.75,20.87,20.62,20.62,67800,3.12777792427232,3.14586627853317,3.1081822071564,3.1081822071564,449792.163657944,0.0,1.0
1988-09-01,20.62,20.75,20.62,20.75,1800,3.1081822071564,3.12777792427232,3.1081822071564,3.12777792427232,11941.3848758746,0.0,1.0
1988-09-02,20.75,20.75,20.62,20.62,11500,3.12777792427232,3.12777792427232,3.1081822071564,3.1081822071564,76292.1811514212,0.0,1.0
1988-09-06,20.75,20.75,20.62,20.75,6100,3.12777792427232,3.12777792427232,3.1081822071564,3.12777792427232,40468.0265237973,0.0,1.0
1988-09-07,21.0,21.0,20.75,20.87,8400,3.16546199564909,3.16546199564909,3.12777792427232,3.14586627853317,55726.4627540817,0.0,1.0
1988-09-08,20.87,21.0,20.87,21.0,77800,3.14586627853317,3.16546199564909,3.14586627853317,3.16546199564909,516133.190746137,0.0,1.0
1988-09-09,20.87,21.0,20.87,21.0,7100,3.14586627853317,3.16546199564909,3.14586627853317,3.16546199564909,47102.1292326166,0.0,1.0
1988-09-12,21.0,21.0,20.87,20.87,4300,3.16546199564909,3.16546199564909,3.14586627853317,3.14586627853317,28526.6416479228,0.0,1.0
1988-09-13,20.87,21.0,20.87,20.87,3200,3.14586627853317,3.16546199564909,3.14586627853317,3.14586627853317,21229.1286682216,0.0,1.0
1988-09-14,20.87,20.87,20.75,20.87,1600,3.14586627853317,3.14586627853317,3.12777792427232,3.14586627853317,10614.5643341108,0.0,1.0
1988-09-15,20.87,20.87,20.75,20.75,4900,3.14586627853317,3.14586627853317,3.12777792427232,3.12777792427232,32507.1032732143,0.0,1.0
1988-09-16,20.75,20.87,20.75,20.75,8800,3.12777792427232,3.14586627853317,3.12777792427232,3.12777792427232,58380.1038376093,0.0,1.0
1988-09-19,20.87,20.87,20.75,20.75,8200,3.14586627853317,3.14586627853317,3.12777792427232,3.12777792427232,54399.6422123178,0.0,1.0
1988-09-20,20.75,20.75,20.5,20.5,12000,3.17752089848966,3.17752089848966,3.13923751417051,3.13923751417051,78362.9779172671,0.33,1.0
1988-09-21,20.37,20.5,20.37,20.5,2900,3.11933015432455,3.13923751417051,3.11933015432455,3.13923751417051,18937.7196633395,0.0,1.0
1988-09-22,20.0,20.25,20.0,20.25,10100,3.0626707455322,3.10095412985136,3.0626707455322,3.10095412985136,65955.5064136999,0.0,1.0
1988-09-23,20.5,20.5,20.0,20.0,25300,3.13923751417051,3.13923751417051,3.0626707455322,3.0626707455322,165215.278442238,0.0,1.0
1988-09-26,20.25,20.75,20.25,20.37,12500,3.10095412985136,3.17752089848966,3.10095412985136,3.11933015432455,81628.1019971531,0.0,1.0
1988-09-27,20.0,20.25,20.0,20.0,1500,3.0626707455322,3.10095412985136,3.0626707455322,3.0626707455322,9795.3722396584,0.0,1.0
1988-09-28,20.12,20.25,20.0,20.0,5300,3.0810467700054,3.10095412985136,3.0626707455322,3.0626707455322,34610.3152467929,0.0,1.0
1988-09-29,20.37,20.37,20.12,20.12,6000,3.11933015432455,3.11933015432455,3.0810467700054,3.0810467700054,39181.4889586335,0.0,1.0
1988-09-30,20.62,20.75,20.37,20.37,6900,3.1576135386437,3.17752089848966,3.11933015432455,3.11933015432455,45058.7123024286,0.0,1.0
1988-10-03,20.5,20.75,20.5,20.62,3300,3.13923751417051,3.17752089848966,3.13923751417051,3.1576135386437,21549.8189272484,0.0,1.0
1988-10-04,20.75,20.75,20.62,20.62,2500,3.17752089848966,3.17752089848966,3.1576135386437,3.1576135386437,16325.6203994306,0.0,1.0
1988-10-05,20.75,20.87,20.62,20.62,6500,3.17752089848966,3.19589692296286,3.1576135386437,3.1576135386437,42446.6130385197,0.0,1.0
1988-10-06,20.75,20.87,20.62,20.62,14300,3.17752089848966,3.19589692296286,3.1576135386437,3.1576135386437,93382.5486847433,0.0,1.0
1988-10-07,20.87,20.87,20.75,20.87,8200,3.19589692296286,3.19589692296286,3.17752089848966,3.19589692296286,53548.0349101324,0.0,1.0
1988-10-10,20.75,20.87,20.75,20.87,2500,3.17752089848966,3.19589692296286,3.17752089848966,3.19589692296286,16325.6203994306,0.0,1.0
1988-10-11,20.87,21.0,20.62,20.75,29000,3.19589692296286,3.21580428280881,3.1576135386437,3.17752089848966,189377.196633395,0.0,1.0
1988-10-12,20.87,20.87,20.62,20.75,4900,3.19589692296286,3.19589692296286,3.1576135386437,3.17752089848966,31998.215982884,0.0,1.0
1988-10-13,20.87,20.87,20.62,20.62,3000,3.19589692296286,3.19589692296286,3.1576135386437,3.1576135386437,19590.7444793167,0.0,1.0
1988-10-14,20.87,20.87,20.87,20.87,12300,3.19589692296286,3.19589692296286,3.19589692296286,3.19589692296286,80322.0523651986,0.0,1.0
1988-10-17,20.62,20.87,20.62,20.87,7900,3.1576135386437,3.19589692296286,3.1576135386437,3.19589692296286,51588.9604622009,0.0,1.0
1988-10-18,20.75,20.87,20.62,20.87,1800,3.17752089848966,3.19589692296286,3.1576135386437,3.19589692296286,11754.4466875901,0.0,1.0
1988-10-19,21.0,21.0,20.75,21.0,45600,3.21580428280881,3.21580428280881,3.17752089848966,3.21580428280881,297779.316085615,0.0,1.0
1988-10-20,20.75,21.0,20.75,21.0,5400,3.17752089848966,3.21580428280881,3.17752089848966,3.21580428280881,35263.3400627702,0.0,1.0
1988-10-21,20.75,20.87,20.5,20.75,17500,3.17752089848966,3.19589692296286,3.13923751417051,3.17752089848966,114279.342796015,0.0,1.0
1988-10-24,20.5,20.62,20.5,20.5,14500,3.13923751417051,3.1576135386437,3.13923751417051,3.13923751417051,94688.5983166977,0.0,1.0
1988-10-25,20.75,20.75,20.5,20.5,4100,3.17752089848966,3.17752089848966,3.13923751417051,3.13923751417051,26774.0174550663,0.0,1.0
1988-10-26,20.62,20.75,20.62,20.75,2000,3.1576135386437,3.17752089848966,3.1576135386437,3.17752089848966,13060.4963195445,0.0,1.0
1988-10-27,20.62,20.87,20.5,20.5,2700,3.1576135386437,3.19589692296286,3.13923751417051,3.13923751417051,17631.6700313851,0.0,1.0
1988-10-28,20.5,20.75,20.5,20.75,3600,3.13923751417051,3.17752089848966,3.13923751417051,3.17752089848966,23508.8933751801,0.0,1.0
1988-10-31,20.5,20.62,20.5,20.62,13100,3.13923751417051,3.1576135386437,3.13923751417051,3.1576135386437,85546.2508930165,0.0,1.0
1988-11-01,20.62,20.62,20.5,20.62,32700,3.1576135386437,3.1576135386437,3.13923751417051,3.1576135386437,213539.114824553,0.0,1.0
1988-11-02,20.75,20.75,20.62,20.75,4300,3.17752089848966,3.17752089848966,3.1576135386437,3.17752089848966,28080.0670870207,0.0,1.0
1988-11-03,20.62,20.75,20.62,20.62,9600,3.1576135386437,3.17752089848966,3.1576135386437,3.1576135386437,62690.3823338137,0.0,1.0
1988-11-04,20.75,20.75,20.62,20.62,1400,3.17752089848966,3.17752089848966,3.1576135386437,3.1576135386437,9142.34742368116,0.0,1.0
1988-11-07,20.87,20.87,20.62,20.75,17400,3.19589692296286,3.19589692296286,3.1576135386437,3.17752089848966,113626.317980037,0.0,1.0
1988-11-08,20.87,20.87,20.75,20.75,6700,3.19589692296286,3.19589692296286,3.17752089848966,3.17752089848966,43752.662670474,0.0,1.0
1988-11-09,21.0,21.0,20.75,20.75,3200,3.21580428280881,3.21580428280881,3.17752089848966,3.17752089848966,20896.7941112712,0.0,1.0
1988-11-10,20.87,20.87,20.75,20.87,9200,3.19589692296286,3.19589692296286,3.17752089848966,3.19589692296286,60078.2830699047,0.0,1.0
1988-11-11,20.62,20.87,20.62,20.75,10900,3.1576135386437,3.19589692296286,3.1576135386437,3.17752089848966,71179.7049415176,0.0,1.0
1988-11-14,20.87,20.87,20.62,20.75,9500,3.19589692296286,3.19589692296286,3.1576135386437,3.17752089848966,62037.3575178363,0.0,1.0
1988-11-15,20.87,20.87,20.62,20.87,5100,3.19589692296286,3.19589692296286,3.1576135386437,3.19589692296286,33304.2656148384,0.0,1.0
1988-11-16,20.87,20.87,20.75,20.75,9200,3.19589692296286,3.19589692296286,3.17752089848966,3.17752089848966,60078.2830699047,0.0,1.0
1988-11-17,20.62,20.87,20.5,20.75,7700,3.1576135386437,3.19589692296286,3.13923751417051,3.17752089848966,50282.9108302464,0.0,1.0
1988-11-18,20.5,20.75,20.5,20.62,5300,3.13923751417051,3.17752089848966,3.13923751417051,3.1576135386437,34610.315246793,0.0,1.0
1988-11-21,20.5,20.75,20.5,20.75,11400,3.13923751417051,3.17752089848966,3.13923751417051,3.17752089848966,74444.8290214037,0.0,1.0
1988-11-22,20.5,20.75,20.5,20.62,6700,3.13923751417051,3.17752089848966,3.13923751417051,3.1576135386437,43752.6626704741,0.0,1.0
1988-11-23,20.5,20.62,20.5,20.62,1900,3.13923751417051,3.1576135386437,3.13923751417051,3.1576135386437,12407.4715035673,0.0,1.0
1988-11-25,20.5,20.5,20.37,20.5,1500,3.13923751417051,3.13923751417051,3.11933015432455,3.13923751417051,9795.37223965838,0.0,1.0
1988-11-28,20.75,20.75,20.37,20.37,22500,3.17752089848966,3.17752089848966,3.11933015432455,3.11933015432455,146930.583594876,0.0,1.0
1988-11-29,20.37,20.75,20.37,20.75,3100,3.11933015432455,3.17752089848966,3.11933015432455,3.17752089848966,20243.769295294,0.0,1.0
1988-11-30,20.5,20.75,20.5,20.5,8500,3.13923751417051,3.17752089848966,3.13923751417051,3.13923751417051,55507.1093580642,0.0,1.0
1988-12-01,20.25,20.5,20.0,20.5,15300,3.10095412985136,3.13923751417051,3.0626707455322,3.13923751417051,99912.7968445154,0.0,1.0
1988-12-02,20.37,20.37,20.0,20.0,26800,3.11933015432455,3.11933015432455,3.0626707455322,3.0626707455322,175010.650681896,0.0,1.0
1988-12-05,20.37,20.5,20.37,20.5,5000,3.11933015432455,3.13923751417051,3.11933015432455,3.13923751417051,32651.2407988613,0.0,1.0
1988-12-06,20.5,20.62,20.37,20.5,7000,3.13923751417051,3.1576135386437,3.11933015432455,3.13923751417051,45711.7371184058,0.0,1.0
1988-12-07,20.5,20.62,20.5,20.62,3200,3.13923751417051,3.1576135386437,3.13923751417051,3.1576135386437,20896.7941112712,0.0,1.0
1988-12-08,20.75,20.75,20.5,20.5,4400,3.17752089848966,3.17752089848966,3.13923751417051,3.13923751417051,28733.0919029979,0.0,1.0
1988-12-09,20.75,20.75,20.62,20.62,5900,3.17752089848966,3.17752089848966,3.1576135386437,3.1576135386437,38528.4641426563,0.0,1.0
1988-12-12,20.75,20.87,20.75,20.75,9700,3.17752089848966,3.19589692296286,3.17752089848966,3.17752089848966,63343.4071497909,0.0,1.0
1988-12-13,21.0,21.0,20.5,20.5,13400,3.21580428280881,3.21580428280881,3.13923751417051,3.13923751417051,87505.3253409483,0.0,1.0
1988-12-14,20.75,21.0,20.75,21.0,13400,3.17752089848966,3.21580428280881,3.17752089848966,3.21580428280881,87505.3253409483,0.0,1.0
1988-12-15,21.0,21.5,20.75,21.0,9400,3.21580428280881,3.29237105144712,3.17752089848966,3.21580428280881,61384.3327018593,0.0,1.0
1988-12-16,21.87,21.87,20.87,20.87,10800,3.34903046023947,3.34903046023947,3.19589692296286,3.19589692296286,70526.6801255403,0.0,1.0
1988-12-19,21.87,22.0,21.62,21.62,7900,3.34903046023947,3.36893782008542,3.31074707592031,3.31074707592031,51588.9604622008,0.0,1.0
1988-12-20,21.87,22.25,21.87,22.0,3000,3.34903046023947,3.40722120440458,3.34903046023947,3.36893782008542,19590.7444793167,0.0,1.0
1988-12-21,21.25,22.0,21.25,22.0,21000,3.25408766712797,3.36893782008542,3.25408766712797,3.36893782008542,137135.211355217,0.0,1.0
1988-12-22,20.5,21.5,20.5,21.5,24400,3.13923751417051,3.29237105144712,3.13923751417051,3.29237105144712,159338.055098443,0.0,1.0
1988-12-23,21.0,21.0,20.25,20.25,18800,3.2663383501101,3.2663383501101,3.14968340903473,3.14968340903473,120869.290833478,0.33,1.0
1988-12-27,20.75,21.0,20.5,21.0,4000,3.22745336975164,3.2663383501101,3.18856838939319,3.2663383501101,25716.8703901017,0.0,1.0
1988-12-28,20.75,21.0,20.5,20.5,10100,3.22745336975164,3.2663383501101,3.18856838939319,3.18856838939319,64935.0977350069,0.0,1.0
1988-12-29,20.87,21.0,20.87,21.0,15500,3.2461181603237,3.2663383501101,3.2461181603237,3.2663383501101,99652.8727616441,0.0,1.0
1988-12-30,21.12,21.12,20.62,20.75,8000,3.28500314068215,3.28500314068215,3.20723317996525,3.22745336975164,51433.7407802035,0.0,1.0
1989-01-03,20.75,21.25,20.75,21.12,8600,3.22745336975164,3.30522333046855,3.22745336975164,3.28500314068215,55291.2713387187,0.0,1.0
1989-01-04,20.87,21.25,20.87,21.0,3900,3.2461181603237,3.30522333046855,3.2461181603237,3.2663383501101,25073.9486303492,0.0,1.0
1989-01-05,20.87,21.25,20.75,20.75,4700,3.2461181603237,3.30522333046855,3.22745336975164,3.22745336975164,30217.3227083695,0.0,1.0
1989-01-06,21.25,21.37,21.0,21.0,3200,3.30522333046855,3.32388812104061,3.2663383501101,3.2663383501101,20573.4963120814,0.0,1.0
1989-01-09,21.25,21.5,21.25,21.37,10500,3.30522333046855,3.344108310827,3.30522333046855,3.32388812104061,67506.784774017,0.0,1.0
1989-01-10,21.25,21.37,21.25,21.25,400,3.30522333046855,3.32388812104061,3.30522333046855,3.30522333046855,2571.68703901017,0.0,1.0
1989-01-11,21.25,21.5,21.0,21.5,19800,3.30522333046855,3.344108310827,3.2663383501101,3.344108310827,127298.508431003,0.0,1.0
1989-01-12,21.12,21.5,20.75,21.5,4700,3.28500314068215,3.344108310827,3.22745336975164,3.344108310827,30217.3227083695,0.0,1.0
1989-01-13,21.37,21.37,20.75,21.25,10100,3.32388812104061,3.32388812104061,3.22745336975164,3.30522333046855,64935.0977350068,0.0,1.0
1989-01-16,21.37,21.5,21.0,21.12,7500,3.32388812104061,3.344108310827,3.2663383501101,3.28500314068215,48219.1319814407,0.0,1.0
1989-01-17,21.62,21.87,21.37,21.5,6300,3.36277310139906,3.40165808175751,3.32388812104061,3.344108310827,40504.0708644102,0.0,1.0
1989-01-18,21.75,22.0,21.37,21.37,14400,3.38299329118546,3.42187827154391,3.32388812104061,3.32388812104061,92580.7334043661,0.0,1.0
1989-01-19,21.75,22.0,21.75,21.75,30300,3.38299329118546,3.42187827154391,3.38299329118546,3.38299329118546,194805.29320502,0.0,1.0
1989-01-20,21.25,21.75,21.25,21.75,2600,3.30522333046855,3.38299329118546,3.30522333046855,3.38299329118546,16715.9657535661,0.0,1.0
1989-01-23,21.0,21.0,20.75,21.0,6500,3.2663383501101,3.2663383501101,3.22745336975164,3.2663383501101,41789.9143839152,0.0,1.0
1989-01-24,21.25,21.25,21.0,21.0,4900,3.30522333046855,3.30522333046855,3.2663383501101,3.2663383501101,31503.1662278746,0.0,1.0
1989-01-25,21.12,21.25,21.0,21.25,4200,3.28500314068215,3.30522333046855,3.2663383501101,3.30522333046855,27002.7139096068,0.0,1.0
1989-01-26,21.87,21.87,21.12,21.12,9700,3.40165808175751,3.40165808175751,3.28500314068215,3.28500314068215,62363.4106959967,0.0,1.0
1989-01-27,21.87,22.37,21.87,22.0,6400,3.40165808175751,3.47942804247442,3.40165808175751,3.42187827154391,41146.9926241628,0.0,1.0
1989-01-30,22.25,22.5,22.0,22.12,5000,3.46076325190236,3.49964823226082,3.42187827154391,3.44054306211597,32146.0879876272,0.0,1.0
1989-01-31,22.12,22.5,22.12,22.5,1400,3.44054306211597,3.49964823226082,3.44054306211597,3.49964823226082,9000.90463653559,0.0,1.0
1989-02-01,21.75,22.25,21.75,22.12,16800,3.38299329118546,3.46076325190236,3.38299329118546,3.44054306211597,108010.855638427,0.0,1.0
1989-02-02,21.75,22.37,21.75,21.87,9800,3.38299329118546,3.47942804247442,3.38299329118546,3.40165808175751,63006.3324557491,0.0,1.0
1989-02-03,22.25,22.25,21.75,21.75,1500,3.46076325190236,3.46076325190236,3.38299329118546,3.38299329118546,9643.82639628815,0.0,1.0
1989-02-06,22.25,22.37,22.12,22.25,3300,3.46076325190236,3.47942804247442,3.44054306211597,3.46076325190236,21216.4180718339,0.0,1.0
1989-02-07,23.0,23.12,22.5,22.5,3500,3.57741819297772,3.59608298354978,3.49964823226082,3.49964823226082,22502.261591339,0.0,1.0
1989-02-08,22.25,22.87,22.25,22.87,4800,3.46076325190236,3.55719800319133,3.46076325190236,3.55719800319133,30860.2444681221,0.0,1.0
1989-02-09,22.5,22.75,22.37,22.37,8300,3.49964823226082,3.53853321261927,3.47942804247442,3.47942804247442,53362.506059461,0.0,1.0
1989-02-10,22.37,22.62,22.25,22.62,4000,3.47942804247442,3.51831302283287,3.46076325190236,3.51831302283287,25716.8703901017,0.0,1.0
1989-02-13,22.5,22.5,22.37,22.37,6500,3.49964823226082,3.49964823226082,3.47942804247442,3.47942804247442,41789.9143839152,0.0,1.0
1989-02-14,22.37,22.37,22.37,22.37,800,3.47942804247442,3.47942804247442,3.47942804247442,3.47942804247442,5143.37407802034,0.0,1.0
1989-02-15,22.75,22.75,22.37,22.5,8900,3.53853321261927,3.53853321261927,3.47942804247442,3.49964823226082,57220.0366179763,0.0,1.0
1989-02-16,22.75,22.75,22.62,22.62,4500,3.53853321261927,3.53853321261927,3.51831302283287,3.51831302283287,28931.4791888644,0.0,1.0
1989-02-17,23.0,23.0,22.75,22.87,4000,3.57741819297772,3.57741819297772,3.53853321261927,3.55719800319133,25716.8703901017,0.0,1.0
1989-02-21,23.0,23.0,22.75,23.0,3900,3.57741819297772,3.57741819297772,3.53853321261927,3.57741819297772,25073.9486303492,0.0,1.0
1989-02-22,23.0,23.0,22.75,22.75,5500,3.57741819297772,3.57741819297772,3.53853321261927,3.53853321261927,35360.6967863899,0.0,1.0
1989-02-23,22.75,23.0,22.75,22.87,4800,3.53853321261927,3.57741819297772,3.53853321261927,3.55719800319133,30860.2444681221,0.0,1.0
1989-02-24,22.62,22.87,22.62,22.75,6000,3.51831302283287,3.55719800319133,3.51831302283287,3.53853321261927,38575.3055851526,0.0,1.0
1989-02-27,22.62,23.0,22.62,22.62,4000,3.51831302283287,3.57741819297772,3.51831302283287,3.51831302283287,25716.8703901017,0.0,1.0
1989-02-28,22.87,23.0,22.75,22.87,2800,3.55719800319133,3.57741819297772,3.53853321261927,3.55719800319133,18001.8092730712,0.0,1.0
1989-03-01,22.87,23.0,22.75,23.0,4300,3.55719800319133,3.57741819297772,3.53853321261927,3.57741819297772,27645.6356693593,0.0,1.0
1989-03-02,22.75,23.0,22.75,23.0,3100,3.53853321261927,3.57741819297772,3.53853321261927,3.57741819297772,19930.5745523288,0.0,1.0
1989-03-03,22.62,22.75,22.62,22.62,5700,3.51831302283287,3.53853321261927,3.51831302283287,3.51831302283287,36646.540305895,0.0,1.0
1989-03-06,22.87,23.0,22.75,22.87,4300,3.55719800319133,3.57741819297772,3.53853321261927,3.55719800319133,27645.6356693593,0.0,1.0
1989-03-07,22.75,23.0,22.75,23.0,8700,3.53853321261927,3.57741819297772,3.53853321261927,3.57741819297772,55934.1930984712,0.0,1.0
1989-03-08,22.62,22.87,22.62,22.75,5800,3.51831302283287,3.55719800319133,3.51831302283287,3.53853321261927,37289.4620656475,0.0,1.0
1989-03-09,22.87,22.87,22.62,22.62,2900,3.55719800319133,3.55719800319133,3.51831302283287,3.51831302283287,18644.7310328237,0.0,1.0
1989-03-10,22.75,23.0,22.75,22.75,8700,3.53853321261927,3.57741819297772,3.53853321261927,3.53853321261927,55934.1930984712,0.0,1.0
1989-03-13,22.87,22.87,22.75,22.75,3100,3.55719800319133,3.55719800319133,3.53853321261927,3.53853321261927,19930.5745523288,0.0,1.0
1989-03-14,22.87,23.0,22.75,22.75,11800,3.55719800319133,3.57741819297772,3.53853321261927,3.53853321261927,75864.7676508,0.0,1.0
1989-03-15,23.12,23.12,22.87,23.0,3400,3.59608298354978,3.59608298354978,3.55719800319133,3.57741819297772,21859.3398315865,0.0,1.0
1989-03-16,23.25,23.5,23.25,23.25,7100,3.61630317333618,3.65518815369463,3.61630317333618,3.61630317333618,45647.4449424305,0.0,1.0
1989-03-17,22.5,22.75,22.5,22.75,2800,3.55097640633398,3.59043169973769,3.55097640633398,3.59043169973769,17741.5991521726,0.33,1.0
1989-03-20,22.62,22.62,22.37,22.5,8400,3.56991494716776,3.56991494716776,3.53045965376405,3.55097640633398,53224.797456518,0.0,1.0
1989-03-21,22.75,23.0,22.5,22.75,16200,3.59043169973769,3.6298869931414,3.55097640633398,3.59043169973769,102647.823666142,0.0,1.0
1989-03-22,23.0,23.12,22.62,22.87,5100,3.6298869931414,3.64882553397518,3.56991494716776,3.60937024057147,32315.0555986002,0.0,1.0
1989-03-23,22.5,22.75,22.5,22.75,24000,3.55097640633398,3.59043169973769,3.55097640633398,3.59043169973769,152070.849875766,0.0,1.0
1989-03-27,22.5,22.75,22.5,22.5,5500,3.55097640633398,3.59043169973769,3.55097640633398,3.55097640633398,34849.5697631963,0.0,1.0
1989-03-28,22.62,22.75,22.5,22.5,6700,3.56991494716776,3.59043169973769,3.55097640633398,3.55097640633398,42453.1122569846,0.0,1.0
1989-03-29,22.87,22.87,22.5,22.5,2700,3.60937024057147,3.60937024057147,3.55097640633398,3.55097640633398,17107.9706110236,0.0,1.0
1989-03-30,22.5,22.87,22.5,22.62,24100,3.55097640633398,3.60937024057147,3.55097640633398,3.56991494716776,152704.478416915,0.0,1.0
1989-03-31,22.75,22.87,22.62,22.75,4400,3.59043169973769,3.60937024057147,3.56991494716776,3.59043169973769,27879.655810557,0.0,1.0
1989-04-03,22.62,22.87,22.62,22.87,5500,3.56991494716776,3.60937024057147,3.56991494716776,3.60937024057147,34849.5697631963,0.0,1.0
1989-04-04,22.5,22.87,22.5,22.87,7000,3.55097640633398,3.60937024057147,3.55097640633398,3.60937024057147,44353.9978804316,0.0,1.0
1989-04-05,22.62,22.75,22.5,22.75,7300,3.56991494716776,3.59043169973769,3.55097640633398,3.59043169973769,46254.8835038787,0.0,1.0
1989-04-06,22.75,23.0,22.62,22.87,4100,3.59043169973769,3.6298869931414,3.56991494716776,3.60937024057147,25978.7701871099,0.0,1.0
1989-04-07,23.0,23.0,22.5,22.75,11300,3.6298869931414,3.6298869931414,3.55097640633398,3.59043169973769,71600.0251498396,0.0,1.0
1989-04-10,22.87,23.0,22.62,23.0,3200,3.60937024057147,3.6298869931414,3.56991494716776,3.6298869931414,20276.1133167687,0.0,1.0
1989-04-11,22.62,23.0,22.62,22.87,13400,3.56991494716776,3.6298869931414,3.56991494716776,3.60937024057147,84906.2245139691,0.0,1.0
1989-04-12,23.0,23.0,22.75,22.75,10100,3.6298869931414,3.6298869931414,3.59043169973769,3.59043169973769,63996.4826560513,0.0,1.0
1989-04-13,23.0,23.0,22.75,22.87,5300,3.6298869931414,3.6298869931414,3.59043169973769,3.60937024057147,33582.3126808982,0.0,1.0
1989-04-14,22.87,23.0,22.62,22.75,19000,3.60937024057147,3.6298869931414,3.56991494716776,3.59043169973769,120389.422818314,0.0,1.0
1989-04-17,23.0,23.12,22.87,23.0,27600,3.6298869931414,3.64882553397518,3.60937024057147,3.6298869931414,174881.47735713,0.0,1.0
1989-04-18,23.12,23.37,23.12,23.12,9000,3.64882553397518,3.68828082737889,3.64882553397518,3.64882553397518,57026.5687034121,0.0,1.0
1989-04-19,23.37,23.37,23.12,23.12,8200,3.68828082737889,3.68828082737889,3.64882553397518,3.64882553397518,51957.5403742199,0.0,1.0
1989-04-20,23.37,23.5,23.25,23.37,10600,3.68828082737889,3.70879757994882,3.66934228654511,3.68828082737889,67164.6253617965,0.0,1.0
1989-04-21,22.87,23.12,22.87,23.12,3300,3.60937024057147,3.64882553397518,3.60937024057147,3.64882553397518,20909.7418579178,0.0,1.0
1989-04-24,23.12,23.12,23.0,23.0,2900,3.64882553397518,3.64882553397518,3.6298869931414,3.6298869931414,18375.2276933217,0.0,1.0
1989-04-25,23.37,23.5,23.12,23.12,11600,3.68828082737889,3.70879757994882,3.64882553397518,3.64882553397518,73500.9107732867,0.0,1.0
1989-04-26,23.12,23.37,23.0,23.37,2700,3.64882553397518,3.68828082737889,3.6298869931414,3.68828082737889,17107.9706110236,0.0,1.0
1989-04-27,23.25,23.37,23.0,23.0,12700,3.66934228654511,3.68828082737889,3.6298869931414,3.6298869931414,80470.824725926,0.0,1.0
1989-04-28,23.62,23.62,23.0,23.37,7500,3.7277361207826,3.7277361207826,3.6298869931414,3.68828082737889,47522.1405861768,0.0,1.0
1989-05-01,22.62,23.5,22.62,23.5,8700,3.56991494716776,3.70879757994882,3.56991494716776,3.70879757994882,55125.683079965,0.0,1.0
1989-05-02,23.0,23.0,22.62,22.62,2900,3.6298869931414,3.6298869931414,3.56991494716776,3.56991494716776,18375.2276933217,0.0,1.0
1989-05-03,22.75,23.12,22.62,23.12,3500,3.59043169973769,3.64882553397518,3.56991494716776,3.64882553397518,22176.9989402158,0.0,1.0
1989-05-04,23.0,23.0,22.87,23.0,3000,3.6298869931414,3.6298869931414,3.60937024057147,3.6298869931414,19008.8562344707,0.0,1.0
1989-05-05,23.0,23.12,23.0,23.12,1800,3.6298869931414,3.64882553397518,3.6298869931414,3.64882553397518,11405.3137406824,0.0,1.0
1989-05-08,23.0,23.12,23.0,23.0,800,3.6298869931414,3.64882553397518,3.6298869931414,3.6298869931414,5069.02832919219,0.0,1.0
1989-05-09,23.25,23.37,23.0,23.0,53000,3.66934228654511,3.68828082737889,3.6298869931414,3.6298869931414,335823.126808982,0.0,1.0
1989-05-10,23.37,23.5,23.0,23.0,18700,3.68828082737889,3.70879757994882,3.6298869931414,3.6298869931414,118488.537194867,0.0,1.0
1989-05-11,23.62,23.62,23.5,23.62,11300,3.7277361207826,3.7277361207826,3.70879757994882,3.7277361207826,71600.0251498397,0.0,1.0
1989-05-12,23.87,24.0,23.62,23.75,18600,3.76719141418631,3.78770816675624,3.7277361207826,3.74825287335253,117854.908653718,0.0,1.0
1989-05-15,24.0,24.0,23.75,24.0,11200,3.78770816675624,3.78770816675624,3.74825287335253,3.78770816675624,70966.3966086907,0.0,1.0
1989-05-16,24.0,24.25,24.0,24.0,12300,3.78770816675624,3.82716346015995,3.78770816675624,3.78770816675624,77936.3105613299,0.0,1.0
1989-05-17,24.0,24.25,23.5,23.75,4900,3.78770816675624,3.82716346015995,3.70879757994882,3.74825287335253,31047.7985163022,0.0,1.0
1989-05-18,23.75,24.0,23.62,24.0,3000,3.74825287335253,3.78770816675624,3.7277361207826,3.78770816675624,19008.8562344707,0.0,1.0
1989-05-19,23.37,23.87,23.37,23.87,3200,3.68828082737889,3.76719141418631,3.68828082737889,3.76719141418631,20276.1133167688,0.0,1.0
1989-05-22,23.12,23.5,23.12,23.25,11900,3.64882553397518,3.70879757994882,3.64882553397518,3.66934228654511,75401.7963967338,0.0,1.0
1989-05-23,23.62,23.62,23.12,23.12,4000,3.7277361207826,3.7277361207826,3.64882553397518,3.64882553397518,25345.141645961,0.0,1.0
1989-05-24,23.5,23.5,23.25,23.5,2400,3.70879757994882,3.70879757994882,3.66934228654511,3.70879757994882,15207.0849875766,0.0,1.0
1989-05-25,23.5,23.87,23.5,23.75,11100,3.70879757994882,3.76719141418631,3.70879757994882,3.74825287335253,70332.7680675416,0.0,1.0
1989-05-26,23.5,23.62,23.37,23.62,4900,3.70879757994882,3.7277361207826,3.68828082737889,3.7277361207826,31047.7985163022,0.0,1.0
1989-05-30,23.62,23.62,23.25,23.25,1800,3.7277361207826,3.7277361207826,3.66934228654511,3.66934228654511,11405.3137406824,0.0,1.0
1989-05-31,23.75,24.0,23.5,23.62,17300,3.74825287335253,3.78770816675624,3.70879757994882,3.7277361207826,109617.737618781,0.0,1.0
1989-06-01,23.62,23.87,23.5,23.87,2300,3.7277361207826,3.76719141418631,3.70879757994882,3.76719141418631,14573.4564464275,0.0,1.0
1989-06-02,23.5,23.5,23.37,23.37,14200,3.70879757994882,3.70879757994882,3.68828082737889,3.68828082737889,89975.2528431613,0.0,1.0
1989-06-05,23.5,23.5,23.37,23.37,4200,3.70879757994882,3.70879757994882,3.68828082737889,3.68828082737889,26612.398728259,0.0,1.0
1989-06-06,23.25,23.62,23.25,23.5,6600,3.66934228654511,3.7277361207826,3.66934228654511,3.70879757994882,41819.4837158355,0.0,1.0
1989-06-07,23.37,23.62,23.12,23.25,89800,3.68828082737889,3.7277361207826,3.64882553397518,3.66934228654511,568998.429951823,0.0,1.0
1989-06-08,23.62,23.75,23.37,23.37,13500,3.7277361207826,3.74825287335253,3.68828082737889,3.68828082737889,85539.8530551182,0.0,1.0
1989-06-09,24.0,24.0,23.62,23.62,17500,3.78770816675624,3.78770816675624,3.7277361207826,3.7277361207826,110884.994701079,0.0,1.0
1989-06-12,23.87,23.87,23.62,23.75,8900,3.76719141418631,3.76719141418631,3.7277361207826,3.74825287335253,56392.9401622631,0.0,1.0
1989-06-13,23.87,24.0,23.75,23.75,2900,3.76719141418631,3.78770816675624,3.74825287335253,3.74825287335253,18375.2276933217,0.0,1.0
1989-06-14,24.25,24.25,24.0,24.0,5700,3.82716346015995,3.82716346015995,3.78770816675624,3.78770816675624,36116.8268454944,0.0,1.0
1989-06-15,24.12,24.25,23.75,24.25,16300,3.80664670759002,3.82716346015995,3.74825287335253,3.82716346015995,103281.452207291,0.0,1.0
1989-06-16,24.5,24.5,23.87,24.0,19900,3.86661875356366,3.86661875356366,3.76719141418631,3.78770816675624,126092.079688656,0.0,1.0
1989-06-19,24.62,24.87,24.62,24.87,17500,3.88555729439744,3.92501258780115,3.88555729439744,3.92501258780115,110884.994701079,0.0,1.0
1989-06-20,24.37,24.5,24.25,24.25,22300,3.90133941175893,3.92215082429601,3.88212887710931,3.88212887710931,139298.569707111,0.35,1.0
1989-06-21,24.25,24.62,24.25,24.5,10700,3.88212887710931,3.94136135894562,3.88212887710931,3.92215082429601,66838.3271688829,0.0,1.0
1989-06-22,24.25,24.5,24.12,24.37,8100,3.88212887710931,3.92215082429601,3.86131746457223,3.90133941175893,50597.2383241076,0.0,1.0
1989-06-23,24.12,24.37,24.0,24.25,51800,3.86131746457223,3.90133941175893,3.84210692992262,3.88212887710931,323572.462368984,0.0,1.0
1989-06-26,24.37,24.37,24.12,24.25,7400,3.90133941175893,3.90133941175893,3.86131746457223,3.88212887710931,46224.6374812834,0.0,1.0
1989-06-27,24.25,24.5,24.25,24.25,40500,3.88212887710931,3.92215082429601,3.88212887710931,3.88212887710931,252986.191620538,0.0,1.0
1989-06-28,24.5,24.5,24.25,24.25,3900,3.92215082429601,3.92215082429601,3.88212887710931,3.88212887710931,24361.6332671629,0.0,1.0
1989-06-29,24.12,24.37,24.12,24.25,9300,3.86131746457223,3.90133941175893,3.86131746457223,3.88212887710931,58093.1254832346,0.0,1.0
1989-06-30,24.5,24.5,24.25,24.25,19500,3.92215082429601,3.92215082429601,3.88212887710931,3.88212887710931,121808.166335814,0.0,1.0
1989-07-03,24.37,24.37,24.25,24.37,1100,3.90133941175893,3.90133941175893,3.88212887710931,3.90133941175893,6871.22989586645,0.0,1.0
1989-07-05,24.62,24.62,24.25,24.37,9100,3.94136135894562,3.94136135894562,3.88212887710931,3.90133941175893,56843.8109567134,0.0,1.0
1989-07-06,24.62,24.75,24.37,24.37,5200,3.94136135894562,3.9621727714827,3.90133941175893,3.90133941175893,32482.1776895505,0.0,1.0
1989-07-07,25.0,25.0,24.75,24.75,7700,4.0021947186694,4.0021947186694,3.9621727714827,3.9621727714827,48098.6092710652,0.0,1.0
1989-07-10,25.0,25.0,24.5,24.87,16800,4.0021947186694,4.0021947186694,3.92215082429601,3.98138330613232,104942.420227779,0.0,1.0
1989-07-11,25.0,25.25,24.75,24.87,16900,4.0021947186694,4.04221666585609,3.9621727714827,3.98138330613232,105567.077491039,0.0,1.0
1989-07-12,25.0,25.25,24.87,24.87,3500,4.0021947186694,4.04221666585609,3.98138330613232,3.98138330613232,21863.0042141205,0.0,1.0
1989-07-13,24.75,25.12,24.75,25.12,11300,3.9621727714827,4.02140525331901,3.9621727714827,4.02140525331901,70586.2707484464,0.0,1.0
1989-07-14,24.75,25.0,24.75,25.0,12700,3.9621727714827,4.0021947186694,3.9621727714827,4.0021947186694,79331.4724340946,0.0,1.0
1989-07-17,24.62,24.75,24.25,24.75,15500,3.94136135894562,3.9621727714827,3.88212887710931,3.9621727714827,96821.875805391,0.0,1.0
1989-07-18,24.62,24.75,24.5,24.75,17600,3.94136135894562,3.9621727714827,3.92215082429601,3.9621727714827,109939.678333863,0.0,1.0
1989-07-19,24.75,24.75,24.62,24.62,3600,3.9621727714827,3.9621727714827,3.94136135894562,3.94136135894562,22487.6614773811,0.0,1.0
1989-07-20,25.0,25.12,24.75,24.75,19300,4.0021947186694,4.02140525331901,3.9621727714827,3.9621727714827,120558.851809293,0.0,1.0
1989-07-21,24.87,24.87,24.62,24.87,6700,3.98138330613232,3.98138330613232,3.94136135894562,3.98138330613232,41852.0366384593,0.0,1.0
1989-07-24,24.87,25.0,24.75,25.0,2800,3.98138330613232,4.0021947186694,3.9621727714827,4.0021947186694,17490.4033712964,0.0,1.0
1989-07-25,24.75,25.12,24.75,24.75,12900,3.9621727714827,4.02140525331901,3.9621727714827,3.9621727714827,80580.7869606158,0.0,1.0
1989-07-26,24.75,24.75,24.5,24.5,4400,3.9621727714827,3.9621727714827,3.92215082429601,3.92215082429601,27484.9195834658,0.0,1.0
1989-07-27,25.0,25.12,24.62,24.62,20600,4.0021947186694,4.02140525331901,3.94136135894562,3.94136135894562,128679.396231681,0.0,1.0
1989-07-28,25.12,25.12,24.75,24.87,2400,4.02140525331901,4.02140525331901,3.9621727714827,3.98138330613232,14991.7743182541,0.0,1.0
1989-07-31,25.25,25.5,25.25,25.25,4800,4.04221666585609,4.08223861304278,4.04221666585609,4.04221666585609,29983.5486365082,0.0,1.0
1989-08-01,26.0,26.0,25.37,25.5,30000,4.16228250741617,4.16228250741617,4.0614272005057,4.08223861304278,187397.178978176,0.0,1.0
1989-08-02,26.0,26.0,25.87,26.0,8100,4.16228250741617,4.16228250741617,4.14147109487909,4.16228250741617,50597.2383241076,0.0,1.0
1989-08-03,25.12,25.87,25.12,25.87,20100,4.02140525331901,4.14147109487909,4.02140525331901,4.14147109487909,125556.109915378,0.0,1.0
1989-08-04,25.12,25.25,25.12,25.12,900,4.02140525331901,4.04221666585609,4.02140525331901,4.02140525331901,5621.91536934528,0.0,1.0
1989-08-07,25.37,25.37,25.12,25.25,2700,4.0614272005057,4.0614272005057,4.02140525331901,4.04221666585609,16865.7461080359,0.0,1.0
1989-08-08,25.12,25.12,24.75,25.0,6100,4.02140525331901,4.02140525331901,3.9621727714827,4.0021947186694,38104.0930588958,0.0,1.0
1989-08-09,24.5,25.0,24.37,24.87,10000,3.92215082429601,4.0021947186694,3.90133941175893,3.98138330613232,62465.7263260587,0.0,1.0
1989-08-10,24.5,24.75,24.5,24.5,24100,3.92215082429601,3.9621727714827,3.92215082429601,3.92215082429601,150542.400445801,0.0,1.0
1989-08-11,24.75,24.75,24.5,24.75,5000,3.9621727714827,3.9621727714827,3.92215082429601,3.9621727714827,31232.8631630294,0.0,1.0
1989-08-14,24.75,24.75,24.12,24.5,17800,3.9621727714827,3.9621727714827,3.86131746457223,3.92215082429601,111188.992860385,0.0,1.0
1989-08-15,25.37,25.5,24.75,24.87,21900,4.0614272005057,4.08223861304278,3.9621727714827,3.98138330613232,136799.940654069,0.0,1.0
1989-08-16,25.37,25.62,25.12,25.62,4400,4.0614272005057,4.1014491476924,4.02140525331901,4.1014491476924,27484.9195834658,0.0,1.0
1989-08-17,25.37,25.37,25.12,25.12,3000,4.0614272005057,4.0614272005057,4.02140525331901,4.02140525331901,18739.7178978176,0.0,1.0
1989-08-18,25.12,25.37,25.12,25.37,4400,4.02140525331901,4.0614272005057,4.02140525331901,4.0614272005057,27484.9195834658,0.0,1.0
1989-08-21,25.25,25.5,24.75,25.0,6000,4.04221666585609,4.08223861304278,3.9621727714827,4.0021947186694,37479.4357956352,0.0,1.0
1989-08-22,24.75,25.25,24.5,25.25,18600,3.9621727714827,4.04221666585609,3.92215082429601,4.04221666585609,116186.250966469,0.0,1.0
1989-08-23,24.62,25.0,24.5,25.0,6900,3.94136135894562,4.0021947186694,3.92215082429601,4.0021947186694,43101.3511649805,0.0,1.0
1989-08-24,24.75,25.0,24.75,24.87,13800,3.9621727714827,4.0021947186694,3.9621727714827,3.98138330613232,86202.702329961,0.0,1.0
1989-08-25,24.12,24.75,24.12,24.5,23400,3.86131746457223,3.9621727714827,3.86131746457223,3.92215082429601,146169.799602977,0.0,1.0
1989-08-28,24.37,24.37,24.0,24.37,21100,3.90133941175893,3.90133941175893,3.84210692992262,3.90133941175893,131802.682547984,0.0,1.0
1989-08-29,24.62,24.62,24.25,24.37,16200,3.94136135894562,3.94136135894562,3.88212887710931,3.90133941175893,101194.476648215,0.0,1.0
1989-08-30,25.25,25.25,24.87,24.87,3500,4.04221666585609,4.04221666585609,3.98138330613232,3.98138330613232,21863.0042141205,0.0,1.0
1989-08-31,25.37,25.37,25.12,25.37,1700,4.0614272005057,4.0614272005057,4.02140525331901,4.0614272005057,10619.17347543,0.0,1.0
1989-09-01,24.5,24.87,24.37,24.37,4800,3.97818155035738,4.03826021050563,3.95707283192691,3.95707283192691,29561.2451345855,0.35,1.0
1989-09-05,24.37,24.62,24.12,24.5,5700,3.95707283192691,3.99766652121627,3.91647914263755,3.97818155035738,35103.9785973203,0.0,1.0
1989-09-06,24.25,24.37,24.25,24.37,5700,3.93758786106802,3.95707283192691,3.93758786106802,3.95707283192691,35103.9785973203,0.0,1.0
1989-09-07,24.37,24.5,24.25,24.37,2900,3.95707283192691,3.97818155035738,3.93758786106802,3.95707283192691,17859.9189354788,0.0,1.0
1989-09-08,24.62,24.62,24.25,24.37,4100,3.99766652121627,3.99766652121627,3.93758786106802,3.95707283192691,25250.2302191252,0.0,1.0
1989-09-11,24.75,24.75,24.25,24.62,6100,4.01877523964674,4.01877523964674,3.93758786106802,3.99766652121627,37567.4156918691,0.0,1.0
1989-09-12,24.75,25.0,24.75,25.0,4800,4.01877523964674,4.0593689289361,4.01877523964674,4.0593689289361,29561.2451345855,0.0,1.0
1989-09-13,24.37,24.87,24.37,24.62,11300,3.95707283192691,4.03826021050563,3.95707283192691,3.99766652121627,69592.0979210035,0.0,1.0
1989-09-14,24.12,24.5,24.12,24.25,8800,3.91647914263755,3.97818155035738,3.91647914263755,3.93758786106802,54195.6160800735,0.0,1.0
1989-09-15,24.12,24.25,24.12,24.25,8800,3.91647914263755,3.93758786106802,3.91647914263755,3.93758786106802,54195.6160800735,0.0,1.0
1989-09-18,24.37,24.37,24.12,24.25,23300,3.95707283192691,3.95707283192691,3.91647914263755,3.93758786106802,143495.210757467,0.0,1.0
1989-09-19,24.5,24.75,24.37,24.5,2200,3.97818155035738,4.01877523964674,3.95707283192691,3.97818155035738,13548.9040200184,0.0,1.0
1989-09-20,24.37,24.5,24.25,24.5,12300,3.95707283192691,3.97818155035738,3.93758786106802,3.97818155035738,75750.6906573755,0.0,1.0
1989-09-21,24.5,24.5,24.25,24.25,2900,3.97818155035738,3.97818155035738,3.93758786106802,3.93758786106802,17859.9189354788,0.0,1.0
1989-09-22,24.62,25.12,24.5,24.5,5800,3.99766652121627,4.07885389979499,3.97818155035738,3.97818155035738,35719.8378709575,0.0,1.0
1989-09-25,24.37,24.87,24.37,24.75,7400,3.95707283192691,4.03826021050563,3.95707283192691,4.01877523964674,45573.5862491527,0.0,1.0
1989-09-26,23.87,24.5,23.62,24.37,8400,3.87588545334819,3.97818155035738,3.83529176405883,3.95707283192691,51732.1789855247,0.0,1.0
1989-09-27,24.0,24.0,23.87,23.87,3400,3.89699417177866,3.89699417177866,3.87588545334819,3.87588545334819,20939.2153036647,0.0,1.0
1989-09-28,23.87,24.0,23.87,23.87,354400,3.87588545334819,3.89699417177866,3.87588545334819,3.87588545334819,2182605.26577023,0.0,1.0
1989-09-29,24.0,24.0,23.87,24.0,62200,3.89699417177866,3.89699417177866,3.87588545334819,3.89699417177866,383064.468202337,0.0,1.0
1989-10-02,23.87,24.0,23.87,23.87,16400,3.87588545334819,3.89699417177866,3.87588545334819,3.87588545334819,101000.920876501,0.0,1.0
1989-10-03,23.87,24.0,23.87,23.87,37900,3.87588545334819,3.89699417177866,3.87588545334819,3.87588545334819,233410.664708498,0.0,1.0
1989-10-04,23.87,24.0,23.87,23.87,148200,3.87588545334819,3.89699417177866,3.87588545334819,3.87588545334819,912703.443530328,0.0,1.0
1989-10-05,23.87,24.0,23.87,23.87,20600,3.87588545334819,3.89699417177866,3.87588545334819,3.87588545334819,126867.010369263,0.0,1.0
1989-10-06,23.87,24.0,23.87,23.87,19600,3.87588545334819,3.89699417177866,3.87588545334819,3.87588545334819,120708.417632891,0.0,1.0
1989-10-09,23.87,24.0,23.87,24.0,38800,3.87588545334819,3.89699417177866,3.87588545334819,3.89699417177866,238953.398171233,0.0,1.0
1989-10-10,24.0,24.0,23.87,23.87,45200,3.89699417177866,3.89699417177866,3.87588545334819,3.87588545334819,278368.391684014,0.0,1.0
1989-10-11,24.0,24.0,23.87,23.87,47200,3.89699417177866,3.89699417177866,3.87588545334819,3.87588545334819,290685.577156757,0.0,1.0
1989-10-12,23.75,23.87,23.75,23.87,126300,3.8564004824893,3.87588545334819,3.8564004824893,3.87588545334819,777830.262603781,0.0,1.0
1989-10-13,23.0,23.62,22.75,23.62,56400,3.73461941462121,3.83529176405883,3.69402572533185,3.83529176405883,347344.63033138,0.0,1.0
1989-10-16,22.75,22.87,22.25,22.75,52500,3.69402572533185,3.71351069619075,3.61283834675313,3.69402572533185,323326.118659529,0.0,1.0
1989-10-17,23.0,23.0,22.62,22.87,51100,3.73461941462121,3.73461941462121,3.67291700690138,3.71351069619075,314704.088828609,0.0,1.0
1989-10-18,23.12,23.12,22.87,23.0,8200,3.75410438548011,3.75410438548011,3.71351069619075,3.73461941462121,50500.4604382502,0.0,1.0
1989-10-19,23.25,23.37,23.12,23.25,3400,3.77521310391057,3.79469807476947,3.75410438548011,3.77521310391057,20939.2153036648,0.0,1.0
1989-10-20,23.12,23.62,23.12,23.5,5000,3.75410438548011,3.83529176405883,3.75410438548011,3.81580679319994,30792.9636818599,0.0,1.0
1989-10-23,23.37,23.5,23.25,23.25,20700,3.79469807476947,3.81580679319994,3.77521310391057,3.77521310391057,127482.8696429,0.0,1.0
1989-10-24,23.37,23.37,23.0,23.37,26500,3.79469807476947,3.79469807476947,3.73461941462121,3.79469807476947,163202.707513858,0.0,1.0
1989-10-25,23.25,23.37,23.0,23.12,8500,3.77521310391057,3.79469807476947,3.73461941462121,3.75410438548011,52348.0382591619,0.0,1.0
1989-10-26,23.0,23.12,23.0,23.12,6000,3.73461941462121,3.75410438548011,3.73461941462121,3.75410438548011,36951.5564182319,0.0,1.0
1989-10-27,23.12,23.25,23.0,23.0,6600,3.75410438548011,3.77521310391057,3.73461941462121,3.73461941462121,40646.7120600551,0.0,1.0
1989-10-30,23.0,23.37,23.0,23.25,28400,3.73461941462121,3.79469807476947,3.73461941462121,3.77521310391057,174904.033712965,0.0,1.0
1989-10-31,23.5,23.5,23.0,23.0,11700,3.81580679319994,3.81580679319994,3.73461941462121,3.73461941462121,72055.5350155521,0.0,1.0
1989-11-01,23.5,23.5,23.25,23.25,5100,3.81580679319994,3.81580679319994,3.77521310391057,3.77521310391057,31408.8229554971,0.0,1.0
1989-11-02,23.5,23.5,23.25,23.25,62600,3.81580679319994,3.81580679319994,3.77521310391057,3.77521310391057,385527.905296886,0.0,1.0
1989-11-03,23.25,23.5,23.25,23.5,19000,3.77521310391057,3.81580679319994,3.77521310391057,3.81580679319994,117013.261991068,0.0,1.0
1989-11-06,23.5,23.5,23.25,23.25,10800,3.81580679319994,3.81580679319994,3.77521310391057,3.77521310391057,66512.8015528174,0.0,1.0
1989-11-07,23.25,23.25,23.0,23.25,11000,3.77521310391057,3.77521310391057,3.73461941462121,3.77521310391057,67744.5201000919,0.0,1.0
1989-11-08,23.25,23.37,23.25,23.25,16200,3.77521310391057,3.79469807476947,3.77521310391057,3.77521310391057,99769.2023292263,0.0,1.0
1989-11-09,23.12,23.37,23.12,23.25,2100,3.75410438548011,3.79469807476947,3.75410438548011,3.77521310391057,12933.0447463812,0.0,1.0
1989-11-10,23.37,23.5,23.0,23.0,4800,3.79469807476947,3.81580679319994,3.73461941462121,3.73461941462121,29561.2451345855,0.0,1.0
1989-11-13,23.0,23.37,23.0,23.25,8800,3.73461941462121,3.79469807476947,3.73461941462121,3.77521310391057,54195.6160800735,0.0,1.0
1989-11-14,23.12,23.25,23.0,23.0,4600,3.75410438548011,3.77521310391057,3.73461941462121,3.73461941462121,28329.5265873111,0.0,1.0
1989-11-15,23.12,23.25,23.0,23.25,14600,3.75410438548011,3.77521310391057,3.73461941462121,3.77521310391057,89915.4539510309,0.0,1.0
1989-11-16,23.12,23.25,23.0,23.25,8500,3.75410438548011,3.77521310391057,3.73461941462121,3.77521310391057,52348.0382591618,0.0,1.0
1989-11-17,22.87,23.25,22.87,23.12,15000,3.71351069619075,3.77521310391057,3.71351069619075,3.75410438548011,92378.8910455797,0.0,1.0
1989-11-20,23.12,23.12,22.75,22.87,39900,3.75410438548011,3.75410438548011,3.69402572533185,3.71351069619075,245727.850181242,0.0,1.0
1989-11-21,23.12,23.12,23.0,23.12,8900,3.75410438548011,3.75410438548011,3.73461941462121,3.75410438548011,54811.4753537106,0.0,1.0
1989-11-22,23.0,23.12,23.0,23.12,11300,3.73461941462121,3.75410438548011,3.73461941462121,3.75410438548011,69592.0979210035,0.0,1.0
1989-11-24,22.87,23.0,22.87,23.0,3400,3.71351069619075,3.73461941462121,3.71351069619075,3.73461941462121,20939.2153036647,0.0,1.0
1989-11-27,22.87,23.12,22.75,23.12,10500,3.71351069619075,3.75410438548011,3.69402572533185,3.75410438548011,64665.2237319058,0.0,1.0
1989-11-28,22.75,23.0,22.5,23.0,28600,3.69402572533185,3.73461941462121,3.65343203604249,3.73461941462121,176135.752260239,0.0,1.0
1989-11-29,22.87,22.87,22.5,22.5,10200,3.71351069619075,3.71351069619075,3.65343203604249,3.65343203604249,62817.6459109942,0.0,1.0
1989-11-30,22.62,22.87,22.62,22.87,25100,3.67291700690138,3.71351069619075,3.67291700690138,3.71351069619075,154580.677682937,0.0,1.0
1989-12-01,22.37,22.75,22.37,22.62,117200,3.63232331761202,3.69402572533185,3.63232331761202,3.67291700690138,721787.068702797,0.0,1.0
1989-12-04,22.62,22.75,22.25,22.25,6300,3.67291700690138,3.69402572533185,3.61283834675313,3.61283834675313,38799.1342391436,0.0,1.0
1989-12-05,23.0,23.0,22.62,22.75,9200,3.73461941462121,3.73461941462121,3.67291700690138,3.69402572533185,56659.0531746223,0.0,1.0
1989-12-06,23.0,23.12,23.0,23.0,6700,3.73461941462121,3.75410438548011,3.73461941462121,3.73461941462121,41262.5713336923,0.0,1.0
1989-12-07,22.62,22.75,22.62,22.75,11500,3.67291700690138,3.69402572533185,3.67291700690138,3.69402572533185,70823.8164682779,0.0,1.0
1989-12-08,22.5,22.62,22.37,22.62,9100,3.65343203604249,3.67291700690138,3.63232331761202,3.67291700690138,56043.1939009851,0.0,1.0
1989-12-11,22.37,22.62,22.37,22.62,3900,3.63232331761202,3.67291700690138,3.63232331761202,3.67291700690138,24018.5116718508,0.0,1.0
1989-12-12,22.62,22.62,22.5,22.5,28300,3.67291700690138,3.67291700690138,3.65343203604249,3.65343203604249,174288.174439327,0.0,1.0
1989-12-13,22.62,22.75,22.62,22.75,8600,3.67291700690138,3.69402572533185,3.67291700690138,3.69402572533185,52963.8975327991,0.0,1.0
1989-12-14,22.5,22.87,22.5,22.87,25800,3.65343203604249,3.71351069619075,3.65343203604249,3.71351069619075,158891.692598397,0.0,1.0
1989-12-15,22.5,22.75,22.5,22.5,10100,3.65343203604249,3.69402572533185,3.65343203604249,3.65343203604249,62201.7866373571,0.0,1.0
1989-12-18,22.0,22.75,21.5,22.75,91400,3.57224465746377,3.69402572533185,3.49105727888505,3.69402572533185,562895.376104399,0.0,1.0
1989-12-19,22.0,22.0,21.87,21.87,6000,3.57224465746377,3.57224465746377,3.5511359390333,3.5511359390333,36951.5564182319,0.0,1.0
1989-12-20,21.75,22.0,21.62,21.87,12400,3.53165096817441,3.57224465746377,3.51054224974394,3.5511359390333,76366.5499310126,0.0,1.0
1989-12-21,22.12,22.25,21.75,21.75,45500,3.59172962832266,3.61283834675313,3.53165096817441,3.53165096817441,280215.969504926,0.0,1.0
1989-12-22,22.0,22.25,21.75,22.25,33500,3.57224465746377,3.61283834675313,3.53165096817441,3.61283834675313,206312.856668461,0.0,1.0
1989-12-26,22.0,22.25,21.87,22.25,1700,3.57224465746377,3.61283834675313,3.5511359390333,3.61283834675313,10469.6076518324,0.0,1.0
1989-12-27,21.62,21.75,21.5,21.62,7200,3.56737341474905,3.58882385618833,3.54757300726663,3.56737341474905,43635.4656219667,0.35,1.0
1989-12-28,21.75,21.75,21.5,21.5,9500,3.58882385618833,3.58882385618833,3.54757300726663,3.54757300726663,57574.5726956506,0.0,1.0
1989-12-29,22.0,22.25,21.75,21.87,10100,3.63007470511004,3.67132555403174,3.58882385618833,3.60862426367075,61210.861497481,0.0,1.0
1990-01-02,22.0,22.0,21.75,21.88,23900,3.63007470511004,3.63007470511004,3.58882385618833,3.61027429762762,144845.503939584,0.0,1.0
1990-01-03,21.75,22.0,21.75,21.88,42800,3.58882385618833,3.63007470511004,3.58882385618833,3.61027429762762,259388.601197247,0.0,1.0
1990-01-04,21.88,21.88,21.75,21.88,25600,3.61027429762762,3.61027429762762,3.58882385618833,3.61027429762762,155148.322211437,0.0,1.0
1990-01-05,21.88,21.88,21.63,21.75,13200,3.61027429762762,3.61027429762762,3.56902344870591,3.58882385618833,79998.3536402723,0.0,1.0
1990-01-08,21.75,22.0,21.63,21.75,15900,3.58882385618833,3.63007470511004,3.56902344870591,3.58882385618833,96361.6532485099,0.0,1.0
1990-01-09,21.88,22.0,21.88,22.0,6300,3.61027429762762,3.63007470511004,3.61027429762762,3.63007470511004,38181.0324192209,0.0,1.0
1990-01-10,21.75,22.0,21.75,21.88,8200,3.58882385618833,3.63007470511004,3.58882385618833,3.61027429762762,49695.946958351,0.0,1.0
1990-01-11,21.25,21.75,21.25,21.75,17300,3.50632215834492,3.58882385618833,3.50632215834492,3.58882385618833,104846.327119448,0.0,1.0
1990-01-12,21.0,21.25,20.88,21.13,6700,3.46507130942322,3.50632215834492,3.4452709019408,3.4865217508625,40605.2249537746,0.0,1.0
1990-01-15,21.0,21.25,20.88,20.88,20600,3.46507130942322,3.50632215834492,3.4452709019408,3.4452709019408,124845.915529516,0.0,1.0
1990-01-16,21.13,21.25,21.0,21.0,32700,3.4865217508625,3.50632215834492,3.46507130942322,3.46507130942322,198177.739699766,0.0,1.0
1990-01-17,21.25,21.38,21.0,21.38,26200,3.50632215834492,3.52777259978421,3.46507130942322,3.52777259978421,158784.611013268,0.0,1.0
1990-01-18,21.25,21.5,21.25,21.5,30300,3.50632215834492,3.54757300726663,3.50632215834492,3.54757300726663,183632.584492443,0.0,1.0
1990-01-19,21.0,21.38,21.0,21.38,3000,3.46507130942322,3.52777259978421,3.46507130942322,3.52777259978421,18181.4440091528,0.0,1.0
1990-01-22,21.0,21.13,21.0,21.0,2400,3.46507130942322,3.4865217508625,3.46507130942322,3.46507130942322,14545.1552073222,0.0,1.0
1990-01-23,20.75,21.0,20.63,20.88,7300,3.42382046050151,3.46507130942322,3.40402005301909,3.4452709019408,44241.5137556052,0.0,1.0
1990-01-24,20.75,21.0,20.5,20.5,14700,3.42382046050151,3.46507130942322,3.38256961157981,3.38256961157981,89089.0756448488,0.0,1.0
1990-01-25,20.75,21.0,20.63,20.88,5700,3.42382046050151,3.46507130942322,3.40402005301909,3.4452709019408,34544.7436173903,0.0,1.0
1990-01-26,20.88,20.88,20.63,20.88,6800,3.4452709019408,3.4452709019408,3.40402005301909,3.4452709019408,41211.273087413,0.0,1.0
1990-01-29,20.75,21.0,20.75,20.75,5400,3.42382046050151,3.46507130942322,3.42382046050151,3.42382046050151,32726.5992164751,0.0,1.0
1990-01-30,20.88,21.0,20.75,20.75,4600,3.4452709019408,3.46507130942322,3.42382046050151,3.42382046050151,27878.2141473676,0.0,1.0
1990-01-31,20.88,21.0,20.88,21.0,9500,3.4452709019408,3.46507130942322,3.4452709019408,3.46507130942322,57574.5726956505,0.0,1.0
1990-02-01,21.13,21.25,21.0,21.0,3100,3.4865217508625,3.50632215834492,3.46507130942322,3.46507130942322,18787.4921427912,0.0,1.0
1990-02-02,21.0,21.25,21.0,21.25,6300,3.46507130942322,3.50632215834492,3.46507130942322,3.50632215834492,38181.0324192208,0.0,1.0
1990-02-05,21.0,21.25,20.75,21.0,40200,3.46507130942322,3.50632215834492,3.42382046050151,3.46507130942322,243631.349722647,0.0,1.0
1990-02-06,21.0,21.25,21.0,21.0,4600,3.46507130942322,3.50632215834492,3.46507130942322,3.46507130942322,27878.2141473676,0.0,1.0
1990-02-07,21.0,21.13,21.0,21.0,17800,3.46507130942322,3.4865217508625,3.46507130942322,3.46507130942322,107876.56778764,0.0,1.0
1990-02-08,21.0,21.25,21.0,21.25,39700,3.46507130942322,3.50632215834492,3.46507130942322,3.50632215834492,240601.109054455,0.0,1.0
1990-02-09,20.38,20.88,20.38,20.88,14300,3.36276920409739,3.4452709019408,3.36276920409739,3.4452709019408,86664.883110295,0.0,1.0
1990-02-12,20.25,20.5,20.25,20.38,34400,3.3413187626581,3.38256961157981,3.3413187626581,3.36276920409739,208480.557971619,0.0,1.0
1990-02-13,20.0,20.25,20.0,20.25,20100,3.3000679137364,3.3413187626581,3.3000679137364,3.3413187626581,121815.674861324,0.0,1.0
1990-02-14,20.0,20.25,20.0,20.0,8700,3.3000679137364,3.3413187626581,3.3000679137364,3.3000679137364,52726.1876265431,0.0,1.0
1990-02-15,20.0,20.38,20.0,20.0,11200,3.3000679137364,3.36276920409739,3.3000679137364,3.3000679137364,67877.3909675037,0.0,1.0
1990-02-16,20.25,20.25,20.0,20.0,19100,3.3413187626581,3.3413187626581,3.3000679137364,3.3000679137364,115755.19352494,0.0,1.0
1990-02-20,19.88,20.38,19.75,20.0,42500,3.28026750625398,3.36276920409739,3.25881706481469,3.3000679137364,257570.456796331,0.0,1.0
1990-02-21,20.0,20.0,19.75,19.75,9500,3.3000679137364,3.3000679137364,3.25881706481469,3.25881706481469,57574.5726956505,0.0,1.0
1990-02-22,20.25,20.38,19.88,20.13,12000,3.3413187626581,3.36276920409739,3.28026750625398,3.32151835517568,72725.7760366112,0.0,1.0
1990-02-23,20.13,20.5,20.0,20.5,12200,3.32151835517568,3.38256961157981,3.3000679137364,3.38256961157981,73937.8723038881,0.0,1.0
1990-02-26,19.88,20.13,19.63,20.13,11100,3.28026750625398,3.32151835517568,3.23901665733227,3.32151835517568,67271.3428338653,0.0,1.0
1990-02-27,19.88,20.0,19.88,20.0,19100,3.28026750625398,3.3000679137364,3.28026750625398,3.3000679137364,115755.193524939,0.0,1.0
1990-02-28,19.88,20.0,19.88,19.88,14900,3.28026750625398,3.3000679137364,3.28026750625398,3.28026750625398,90301.1719121255,0.0,1.0
1990-03-01,19.88,20.0,19.88,20.0,10300,3.28026750625398,3.3000679137364,3.28026750625398,3.3000679137364,62422.9577647579,0.0,1.0
1990-03-02,19.88,20.13,19.88,20.0,9400,3.28026750625398,3.32151835517568,3.28026750625398,3.3000679137364,56968.5245620121,0.0,1.0
1990-03-05,20.5,20.75,20.0,20.0,13700,3.38256961157981,3.42382046050151,3.3000679137364,3.3000679137364,83028.5943084644,0.0,1.0
1990-03-06,20.25,20.75,20.25,20.5,2500,3.3413187626581,3.42382046050151,3.3413187626581,3.38256961157981,15151.2033409607,0.0,1.0
1990-03-07,20.75,20.75,20.38,20.38,11000,3.42382046050151,3.42382046050151,3.36276920409739,3.36276920409739,66665.294700227,0.0,1.0
1990-03-08,20.75,20.88,20.63,20.88,4300,3.42382046050151,3.4452709019408,3.40402005301909,3.4452709019408,26060.0697464524,0.0,1.0
1990-03-09,20.5,21.0,20.5,20.75,6500,3.38256961157981,3.46507130942322,3.38256961157981,3.42382046050151,39393.1286864977,0.0,1.0
1990-03-12,20.63,21.0,20.5,20.5,15100,3.40402005301909,3.46507130942322,3.38256961157981,3.38256961157981,91513.2681794025,0.0,1.0
1990-03-13,20.88,21.0,20.75,20.75,2300,3.4452709019408,3.46507130942322,3.42382046050151,3.42382046050151,13939.1070736838,0.0,1.0
1990-03-14,20.75,21.0,20.5,20.75,12100,3.42382046050151,3.46507130942322,3.38256961157981,3.42382046050151,73331.8241702497,0.0,1.0
1990-03-15,20.5,20.63,20.5,20.5,22200,3.38256961157981,3.40402005301909,3.38256961157981,3.38256961157981,134542.685667731,0.0,1.0
1990-03-16,20.5,20.63,20.5,20.5,5900,3.38256961157981,3.40402005301909,3.38256961157981,3.38256961157981,35756.8398846671,0.0,1.0
1990-03-19,20.5,20.5,20.0,20.38,8800,3.38256961157981,3.38256961157981,3.3000679137364,3.36276920409739,53332.2357601815,0.0,1.0
1990-03-20,20.88,20.88,20.13,20.13,9400,3.50302209043119,3.50302209043119,3.37719514752777,3.37719514752777,56029.3355089407,0.35,1.0
1990-03-21,20.75,21.0,20.63,20.75,10300,3.48121208699459,3.52315440129573,3.46107977613005,3.48121208699459,61393.8463555415,0.0,1.0
1990-03-22,21.0,21.13,20.63,20.63,5200,3.52315440129573,3.54496440473233,3.46107977613005,3.46107977613005,30994.9515581375,0.0,1.0
1990-03-23,21.0,21.25,20.88,21.25,6600,3.52315440129573,3.56509671559687,3.50302209043119,3.56509671559687,39339.7462084053,0.0,1.0
1990-03-26,21.13,21.25,20.88,20.88,14400,3.54496440473233,3.56509671559687,3.50302209043119,3.50302209043119,85832.1735456113,0.0,1.0
1990-03-27,21.0,21.38,21.0,21.13,8900,3.52315440129573,3.58690671903347,3.52315440129573,3.54496440473233,53049.0517052738,0.0,1.0
1990-03-28,21.13,21.25,20.88,20.88,14200,3.54496440473233,3.56509671559687,3.50302209043119,3.50302209043119,84640.0600241445,0.0,1.0
1990-03-29,21.0,21.25,21.0,21.13,6600,3.52315440129573,3.56509671559687,3.52315440129573,3.54496440473233,39339.7462084053,0.0,1.0
1990-03-30,21.13,21.13,20.88,20.88,5200,3.54496440473233,3.54496440473233,3.50302209043119,3.50302209043119,30994.9515581374,0.0,1.0
1990-04-02,20.88,21.0,20.75,20.88,3100,3.50302209043119,3.52315440129573,3.48121208699459,3.50302209043119,18477.7595827358,0.0,1.0
1990-04-03,20.5,20.63,20.5,20.63,21400,3.43926977269345,3.46107977613005,3.43926977269345,3.46107977613005,127556.14679695,0.0,1.0
1990-04-04,20.63,20.75,20.5,20.5,3200,3.46107977613005,3.48121208699459,3.43926977269345,3.43926977269345,19073.8163434692,0.0,1.0
1990-04-05,20.5,20.63,20.5,20.5,11200,3.43926977269345,3.46107977613005,3.43926977269345,3.43926977269345,66758.3572021423,0.0,1.0
1990-04-06,20.75,20.75,20.5,20.5,10900,3.48121208699459,3.48121208699459,3.43926977269345,3.43926977269345,64970.186919942,0.0,1.0
1990-04-09,20.63,20.75,20.63,20.75,16100,3.46107977613005,3.48121208699459,3.46107977613005,3.48121208699459,95965.1384780793,0.0,1.0
1990-04-10,20.75,20.75,20.63,20.63,13300,3.48121208699459,3.48121208699459,3.46107977613005,3.46107977613005,79275.5491775439,0.0,1.0
1990-04-11,20.75,21.0,20.63,20.75,29900,3.48121208699459,3.52315440129573,3.46107977613005,3.48121208699459,178220.971459291,0.0,1.0
1990-04-12,20.63,20.63,20.63,20.63,3000,3.46107977613005,3.46107977613005,3.46107977613005,3.46107977613005,17881.7028220024,0.0,1.0
1990-04-16,20.63,20.88,20.5,20.5,11500,3.46107977613005,3.50302209043119,3.43926977269345,3.43926977269345,68546.5274843424,0.0,1.0
1990-04-17,21.0,21.25,20.75,21.0,16300,3.52315440129573,3.56509671559687,3.48121208699459,3.52315440129573,97157.2519995463,0.0,1.0
1990-04-18,21.0,21.13,21.0,21.0,13900,3.52315440129573,3.54496440473233,3.52315440129573,3.52315440129573,82851.8897419444,0.0,1.0
1990-04-19,21.0,21.0,20.88,20.88,8000,3.52315440129573,3.52315440129573,3.50302209043119,3.50302209043119,47684.540858673,0.0,1.0
1990-04-20,21.0,21.13,21.0,21.0,32600,3.52315440129573,3.54496440473233,3.52315440129573,3.52315440129573,194314.503999093,0.0,1.0
1990-04-23,21.0,21.0,20.88,21.0,12500,3.52315440129573,3.52315440129573,3.50302209043119,3.52315440129573,74507.0950916766,0.0,1.0
1990-04-24,21.13,21.13,20.88,20.88,2900,3.54496440473233,3.54496440473233,3.50302209043119,3.50302209043119,17285.6460612689,0.0,1.0
1990-04-25,20.88,21.0,20.88,21.0,2200,3.50302209043119,3.52315440129573,3.50302209043119,3.52315440129573,13113.2487361351,0.0,1.0
1990-04-26,20.5,20.75,20.5,20.75,5800,3.43926977269345,3.48121208699459,3.43926977269345,3.48121208699459,34571.292122538,0.0,1.0
1990-04-27,20.0,20.25,20.0,20.25,19100,3.35538514409117,3.39732745839231,3.35538514409117,3.39732745839231,113846.841300082,0.0,1.0
1990-04-30,20.0,20.0,19.88,19.88,5300,3.35538514409117,3.35538514409117,3.33525283322663,3.33525283322663,31591.0083188709,0.0,1.0
1990-05-01,20.38,20.38,20.0,20.0,9300,3.41913746182891,3.41913746182891,3.35538514409117,3.35538514409117,55433.2787482073,0.0,1.0
1990-05-02,20.25,20.38,20.25,20.38,18100,3.39732745839231,3.41913746182891,3.39732745839231,3.41913746182891,107886.273692748,0.0,1.0
1990-05-03,20.25,20.38,20.25,20.38,8300,3.39732745839231,3.41913746182891,3.39732745839231,3.41913746182891,49472.7111408733,0.0,1.0
1990-05-04,20.25,20.38,20.25,20.25,3700,3.39732745839231,3.41913746182891,3.39732745839231,3.39732745839231,22054.1001471363,0.0,1.0
1990-05-07,20.63,21.0,20.25,20.25,9800,3.46107977613005,3.52315440129573,3.39732745839231,3.39732745839231,58413.5625518744,0.0,1.0
1990-05-08,20.5,20.5,20.5,20.5,4000,3.43926977269345,3.43926977269345,3.43926977269345,3.43926977269345,23842.2704293365,0.0,1.0
1990-05-09,20.13,20.75,20.0,20.75,15900,3.37719514752777,3.48121208699459,3.35538514409117,3.48121208699459,94773.0249566125,0.0,1.0
1990-05-10,20.0,20.13,20.0,20.13,5000,3.35538514409117,3.37719514752777,3.35538514409117,3.37719514752777,29802.8380366707,0.0,1.0
1990-05-11,20.75,20.75,20.13,20.13,9200,3.48121208699459,3.48121208699459,3.37719514752777,3.37719514752777,54837.221987474,0.0,1.0
1990-05-14,20.88,21.0,20.13,20.5,17800,3.50302209043119,3.52315440129573,3.37719514752777,3.43926977269345,106098.103410547,0.0,1.0
1990-05-15,20.88,21.0,20.63,20.63,8800,3.50302209043119,3.52315440129573,3.46107977613005,3.46107977613005,52452.9949445402,0.0,1.0
1990-05-16,21.13,21.25,20.63,20.63,18300,3.54496440473233,3.56509671559687,3.46107977613005,3.46107977613005,109078.387214214,0.0,1.0
1990-05-17,21.63,21.75,21.13,21.13,5700,3.6288490333346,3.64898134419915,3.54496440473233,3.54496440473233,33975.2353618046,0.0,1.0
1990-05-18,22.0,22.0,21.13,21.38,9900,3.69092365850029,3.69092365850029,3.54496440473233,3.58690671903347,59009.6193126079,0.0,1.0
1990-05-21,21.5,22.0,21.25,21.75,6200,3.60703902989801,3.69092365850029,3.56509671559687,3.64898134419915,36955.5191654716,0.0,1.0
1990-05-22,21.25,21.5,21.0,21.5,4300,3.56509671559687,3.60703902989801,3.52315440129573,3.60703902989801,25630.4407115368,0.0,1.0
1990-05-23,20.5,21.0,20.25,21.0,17500,3.43926977269345,3.52315440129573,3.39732745839231,3.52315440129573,104309.933128347,0.0,1.0
1990-05-24,20.5,20.75,20.5,20.75,8000,3.43926977269345,3.48121208699459,3.43926977269345,3.48121208699459,47684.5408586731,0.0,1.0
1990-05-25,20.25,20.5,20.13,20.5,5900,3.39732745839231,3.43926977269345,3.37719514752777,3.43926977269345,35167.3488832714,0.0,1.0
1990-05-29,20.13,20.38,20.13,20.13,6700,3.37719514752777,3.41913746182891,3.37719514752777,3.37719514752777,39935.8029691386,0.0,1.0
1990-05-30,20.25,20.38,20.13,20.25,12100,3.39732745839231,3.41913746182891,3.37719514752777,3.39732745839231,72122.868048743,0.0,1.0
1990-05-31,20.25,20.5,20.25,20.5,9200,3.39732745839231,3.43926977269345,3.39732745839231,3.43926977269345,54837.221987474,0.0,1.0
1990-06-01,21.0,21.0,20.63,20.75,19300,3.52315440129573,3.52315440129573,3.46107977613005,3.48121208699459,115038.954821549,0.0,1.0
1990-06-04,21.13,21.25,20.75,20.88,11400,3.54496440473233,3.56509671559687,3.48121208699459,3.50302209043119,67950.4707236089,0.0,1.0
1990-06-05,21.13,21.25,21.0,21.25,5200,3.54496440473233,3.56509671559687,3.52315440129573,3.56509671559687,30994.9515581374,0.0,1.0
1990-06-06,21.25,21.25,21.0,21.13,4100,3.56509671559687,3.56509671559687,3.52315440129573,3.54496440473233,24438.3271900699,0.0,1.0
1990-06-07,21.25,21.25,21.0,21.0,13200,3.56509671559687,3.56509671559687,3.52315440129573,3.52315440129573,78679.4924168105,0.0,1.0
1990-06-08,21.13,21.25,21.13,21.25,4100,3.54496440473233,3.56509671559687,3.54496440473233,3.56509671559687,24438.3271900699,0.0,1.0
1990-06-11,20.63,21.13,20.63,21.13,7500,3.46107977613005,3.54496440473233,3.46107977613005,3.54496440473233,44704.2570550059,0.0,1.0
1990-06-12,20.75,20.88,20.63,20.63,5000,3.48121208699459,3.50302209043119,3.46107977613005,3.46107977613005,29802.8380366707,0.0,1.0
1990-06-13,20.63,20.75,20.63,20.63,4500,3.46107977613005,3.48121208699459,3.46107977613005,3.46107977613005,26822.5542330035,0.0,1.0
1990-06-14,20.75,20.75,20.63,20.63,11700,3.48121208699459,3.48121208699459,3.46107977613005,3.46107977613005,69738.6410058093,0.0,1.0
1990-06-15,20.75,20.75,20.63,20.63,7100,3.48121208699459,3.48121208699459,3.46107977613005,3.46107977613005,42320.0300120723,0.0,1.0
1990-06-18,21.0,21.0,20.75,20.88,8500,3.52315440129573,3.52315440129573,3.48121208699459,3.50302209043119,50664.8246623401,0.0,1.0
1990-06-19,20.5,20.75,20.38,20.75,6600,3.49798901271505,3.54064741530914,3.47751297946989,3.54064741530914,38679.3667756502,0.35,1.0
1990-06-20,20.38,20.5,20.13,20.38,8100,3.47751297946989,3.49798901271505,3.4348545768758,3.47751297946989,47470.1319519343,0.0,1.0
1990-06-21,20.13,20.38,20.13,20.38,3300,3.4348545768758,3.47751297946989,3.4348545768758,3.47751297946989,19339.6833878251,0.0,1.0
1990-06-22,20.13,20.25,20.13,20.13,4400,3.4348545768758,3.45533061012096,3.4348545768758,3.4348545768758,25786.2445171002,0.0,1.0
1990-06-25,20.13,20.25,20.13,20.13,3300,3.4348545768758,3.45533061012096,3.4348545768758,3.4348545768758,19339.6833878251,0.0,1.0
1990-06-26,20.13,20.13,20.0,20.13,9300,3.4348545768758,3.4348545768758,3.41267220752688,3.4348545768758,54502.7440929617,0.0,1.0
1990-06-27,20.5,20.63,20.13,20.13,3000,3.49798901271505,3.52017138206397,3.4348545768758,3.4348545768758,17581.5303525683,0.0,1.0
1990-06-28,20.25,20.5,20.25,20.5,6900,3.45533061012096,3.49798901271505,3.45533061012096,3.49798901271505,40437.5198109071,0.0,1.0
1990-06-29,20.38,20.38,20.25,20.25,4900,3.47751297946989,3.47751297946989,3.45533061012096,3.45533061012096,28716.4995758615,0.0,1.0
1990-07-02,20.38,20.38,20.25,20.38,7900,3.47751297946989,3.47751297946989,3.45533061012096,3.47751297946989,46298.0299284298,0.0,1.0
1990-07-03,20.25,20.38,20.25,20.38,6600,3.45533061012096,3.47751297946989,3.45533061012096,3.47751297946989,38679.3667756503,0.0,1.0
1990-07-05,20.63,20.75,20.38,20.38,17800,3.52017138206397,3.54064741530914,3.47751297946989,3.47751297946989,104317.080091905,0.0,1.0
1990-07-06,20.75,20.88,20.63,20.75,11200,3.54064741530914,3.56282978465806,3.52017138206397,3.54064741530914,65637.7133162548,0.0,1.0
1990-07-09,20.63,20.88,20.63,20.75,7800,3.52017138206397,3.56282978465806,3.52017138206397,3.54064741530914,45711.9789166776,0.0,1.0
1990-07-10,20.88,20.88,20.63,20.63,8300,3.56282978465806,3.56282978465806,3.52017138206397,3.52017138206397,48642.2339754389,0.0,1.0
1990-07-11,20.75,20.88,20.75,20.88,17800,3.54064741530914,3.56282978465806,3.54064741530914,3.56282978465806,104317.080091905,0.0,1.0
1990-07-12,20.88,20.88,20.63,20.75,14100,3.56282978465806,3.56282978465806,3.52017138206397,3.54064741530914,82633.1926570709,0.0,1.0
1990-07-13,20.63,20.75,20.5,20.75,12600,3.52017138206397,3.54064741530914,3.49798901271505,3.54064741530914,73842.4274807869,0.0,1.0
1990-07-16,20.75,20.75,20.63,20.75,10900,3.54064741530914,3.54064741530914,3.52017138206397,3.54064741530914,63879.560280998,0.0,1.0
1990-07-17,21.0,21.0,20.75,21.0,22100,3.58330581790322,3.58330581790322,3.54064741530914,3.58330581790322,129517.273597253,0.0,1.0
1990-07-18,20.75,20.88,20.75,20.88,33700,3.54064741530914,3.56282978465806,3.54064741530914,3.56282978465806,197499.190960517,0.0,1.0
1990-07-19,20.5,21.0,20.5,21.0,6400,3.49798901271505,3.58330581790322,3.49798901271505,3.58330581790322,37507.2647521457,0.0,1.0
1990-07-20,20.88,20.88,20.5,20.5,8600,3.56282978465806,3.56282978465806,3.49798901271505,3.49798901271505,50400.3870106957,0.0,1.0
1990-07-23,20.13,20.75,20.13,20.63,9100,3.4348545768758,3.54064741530914,3.4348545768758,3.52017138206397,53330.6420694571,0.0,1.0
1990-07-24,20.38,20.38,20.13,20.13,10100,3.47751297946989,3.47751297946989,3.4348545768758,3.4348545768758,59191.1521869799,0.0,1.0
1990-07-25,20.38,20.63,20.25,20.5,15100,3.47751297946989,3.52017138206397,3.45533061012096,3.49798901271505,88493.7027745936,0.0,1.0
1990-07-26,20.25,20.5,20.25,20.25,5300,3.45533061012096,3.49798901271505,3.45533061012096,3.45533061012096,31060.7036228707,0.0,1.0
1990-07-27,20.25,20.38,20.25,20.25,10200,3.45533061012096,3.47751297946989,3.45533061012096,3.45533061012096,59777.2031987322,0.0,1.0
1990-07-30,20.38,20.38,20.13,20.13,10500,3.47751297946989,3.47751297946989,3.4348545768758,3.4348545768758,61535.356233989,0.0,1.0
1990-07-31,20.13,20.5,20.13,20.38,20200,3.4348545768758,3.49798901271505,3.4348545768758,3.47751297946989,118382.30437396,0.0,1.0
1990-08-01,20.0,20.13,20.0,20.13,18100,3.41267220752688,3.4348545768758,3.41267220752688,3.4348545768758,106075.233127162,0.0,1.0
1990-08-02,19.63,19.88,19.38,19.88,13900,3.34953777168763,3.39219617428172,3.30687936909354,3.39219617428172,81461.0906335664,0.0,1.0
1990-08-03,19.0,19.5,18.75,19.5,18700,3.24203859715053,3.32735540233871,3.19938019455645,3.32735540233871,109591.539197676,0.0,1.0
1990-08-06,18.88,19.0,18.25,19.0,15500,3.22156256390537,3.24203859715053,3.11406338936828,3.24203859715053,90837.9068216029,0.0,1.0
1990-08-07,19.0,19.25,18.75,18.75,45000,3.24203859715053,3.28469699974462,3.19938019455645,3.19938019455645,263722.955288525,0.0,1.0
1990-08-08,19.25,19.25,18.88,19.0,23700,3.28469699974462,3.28469699974462,3.22156256390537,3.24203859715053,138894.089785289,0.0,1.0
1990-08-09,19.25,19.38,19.13,19.25,5100,3.28469699974462,3.30687936909354,3.26422096649946,3.28469699974462,29888.6015993661,0.0,1.0
1990-08-10,19.13,19.63,19.0,19.25,12600,3.26422096649946,3.34953777168763,3.24203859715053,3.28469699974462,73842.4274807867,0.0,1.0
1990-08-13,18.75,19.0,18.75,19.0,15900,3.19938019455645,3.24203859715053,3.19938019455645,3.24203859715053,93182.1108686118,0.0,1.0
1990-08-14,18.63,18.75,18.5,18.75,47000,3.17890416131129,3.19938019455645,3.15672179196236,3.19938019455645,275443.975523569,0.0,1.0
1990-08-15,18.63,18.75,18.63,18.63,4200,3.17890416131129,3.19938019455645,3.17890416131129,3.17890416131129,24614.1424935956,0.0,1.0
1990-08-16,18.5,18.63,18.5,18.63,7700,3.15672179196236,3.17890416131129,3.15672179196236,3.17890416131129,45125.9279049253,0.0,1.0
1990-08-17,18.38,18.5,18.38,18.5,9000,3.1362457587172,3.15672179196236,3.1362457587172,3.15672179196236,52744.5910577048,0.0,1.0
1990-08-20,17.75,18.38,17.63,18.25,11700,3.0287465841801,3.1362457587172,3.00827055093494,3.11406338936828,68567.9683750164,0.0,1.0
1990-08-21,17.75,17.88,17.63,17.63,9900,3.0287465841801,3.05092895352903,3.00827055093494,3.00827055093494,58019.0501634754,0.0,1.0
1990-08-22,17.75,18.0,17.63,18.0,16800,3.0287465841801,3.07140498677419,3.00827055093494,3.07140498677419,98456.5699743825,0.0,1.0
1990-08-23,17.5,17.63,17.5,17.5,7100,2.98608818158602,3.00827055093494,2.98608818158602,2.98608818158602,41609.6218344116,0.0,1.0
1990-08-24,17.5,17.75,17.38,17.5,15200,2.98608818158602,3.0287465841801,2.96561214834086,2.98608818158602,89079.7537863459,0.0,1.0
1990-08-27,17.63,17.75,17.5,17.5,9700,3.00827055093494,3.0287465841801,2.98608818158602,2.98608818158602,56846.9481399708,0.0,1.0
1990-08-28,17.88,17.88,17.63,17.63,2800,3.05092895352903,3.05092895352903,3.00827055093494,3.00827055093494,16409.4283290637,0.0,1.0
1990-08-29,17.75,17.88,17.75,17.75,3500,3.0287465841801,3.05092895352903,3.0287465841801,3.0287465841801,20511.7854113297,0.0,1.0
1990-08-30,17.88,17.88,17.75,17.75,1700,3.05092895352903,3.05092895352903,3.0287465841801,3.0287465841801,9962.86719978869,0.0,1.0
1990-08-31,17.75,17.88,17.75,17.75,600,3.0287465841801,3.05092895352903,3.0287465841801,3.0287465841801,3516.30607051366,0.0,1.0
1990-09-04,17.75,17.88,17.75,17.75,1700,3.0287465841801,3.05092895352903,3.0287465841801,3.0287465841801,9962.8671997887,0.0,1.0
1990-09-05,18.0,18.25,17.75,17.88,10500,3.07140498677419,3.11406338936828,3.0287465841801,3.05092895352903,61535.356233989,0.0,1.0
1990-09-06,17.88,18.0,17.88,18.0,6200,3.05092895352903,3.07140498677419,3.05092895352903,3.07140498677419,36335.1627286411,0.0,1.0
1990-09-07,17.88,18.0,17.75,17.75,5900,3.05092895352903,3.07140498677419,3.0287465841801,3.0287465841801,34577.0096933843,0.0,1.0
1990-09-10,18.0,18.25,18.0,18.13,3600,3.07140498677419,3.11406338936828,3.07140498677419,3.09358735612311,21097.8364230819,0.0,1.0
1990-09-11,18.0,18.25,17.88,18.0,6000,3.07140498677419,3.11406338936828,3.05092895352903,3.07140498677419,35163.0607051366,0.0,1.0
1990-09-12,17.88,18.0,17.88,18.0,6100,3.05092895352903,3.07140498677419,3.05092895352903,3.07140498677419,35749.1117168888,0.0,1.0
1990-09-13,17.75,18.0,17.75,17.88,4600,3.0287465841801,3.07140498677419,3.0287465841801,3.05092895352903,26958.3465406047,0.0,1.0
1990-09-14,18.0,18.13,17.75,17.75,8000,3.07140498677419,3.09358735612311,3.0287465841801,3.0287465841801,46884.0809401821,0.0,1.0
1990-09-17,18.0,19.0,18.0,18.0,12300,3.07140498677419,3.24203859715053,3.07140498677419,3.07140498677419,72084.27444553,0.0,1.0
1990-09-18,17.75,18.13,17.75,18.13,1700,3.0287465841801,3.09358735612311,3.0287465841801,3.09358735612311,9962.8671997887,0.0,1.0
1990-09-19,17.75,17.75,17.38,17.5,25000,3.09188102001935,3.09188102001935,3.02743054241895,3.04833340001908,143521.046614278,0.37,1.0
1990-09-20,17.5,17.75,17.5,17.63,4500,3.04833340001908,3.09188102001935,3.04833340001908,3.07097816241922,25833.7883905701,0.0,1.0
1990-09-21,17.38,17.63,17.38,17.38,19600,3.02743054241895,3.07097816241922,3.02743054241895,3.02743054241895,112520.500545594,0.0,1.0
1990-09-24,16.5,17.5,16.5,17.5,28800,2.87414292001799,3.04833340001908,2.87414292001799,3.04833340001908,165336.245699649,0.0,1.0
1990-09-25,15.88,16.25,15.75,16.25,63800,2.76614482241731,2.83059530001772,2.74350006001717,2.83059530001772,366265.710959639,0.0,1.0
1990-09-26,14.88,15.75,14.75,15.75,19300,2.59195434241622,2.74350006001717,2.56930958001608,2.74350006001717,110798.247986223,0.0,1.0
1990-09-27,14.5,15.13,14.38,15.13,69300,2.52576196001581,2.6355019624165,2.50485910241568,2.6355019624165,397840.341214779,0.0,1.0
1990-09-28,14.63,14.63,14.38,14.5,25000,2.54840672241595,2.54840672241595,2.50485910241568,2.52576196001581,143521.046614278,0.0,1.0
1990-10-01,14.88,15.0,14.63,14.75,22200,2.59195434241622,2.61285720001635,2.54840672241595,2.56930958001608,127446.689393479,0.0,1.0
1990-10-02,15.0,15.13,15.0,15.13,13400,2.61285720001635,2.6355019624165,2.61285720001635,2.6355019624165,76927.2809852533,0.0,1.0
1990-10-03,15.0,15.0,14.88,15.0,34400,2.61285720001635,2.61285720001635,2.59195434241622,2.61285720001635,197484.960141247,0.0,1.0
1990-10-04,14.63,14.75,14.63,14.75,14800,2.54840672241595,2.56930958001608,2.54840672241595,2.56930958001608,84964.4595956528,0.0,1.0
1990-10-05,14.38,14.75,14.38,14.75,23200,2.50485910241568,2.56930958001608,2.50485910241568,2.56930958001608,133187.53125805,0.0,1.0
1990-10-08,14.38,14.5,14.25,14.5,14200,2.50485910241568,2.52576196001581,2.48221434001554,2.52576196001581,81519.95447691,0.0,1.0
1990-10-09,14.13,14.38,14.0,14.25,15400,2.46131148241541,2.50485910241568,2.43866672001526,2.48221434001554,88408.9647143953,0.0,1.0
1990-10-10,13.75,14.13,13.75,14.13,44400,2.39511910001499,2.46131148241541,2.39511910001499,2.46131148241541,254893.378786959,0.0,1.0
1990-10-11,13.63,13.88,13.5,13.88,19000,2.37421624241486,2.41776386241513,2.35157148001472,2.41776386241513,109075.995426852,0.0,1.0
1990-10-12,13.63,13.75,13.5,13.75,32600,2.37421624241486,2.39511910001499,2.35157148001472,2.39511910001499,187151.444785019,0.0,1.0
1990-10-15,13.63,13.75,13.38,13.63,49200,2.37421624241486,2.39511910001499,2.33066862241459,2.37421624241486,282449.4197369,0.0,1.0
1990-10-16,13.63,13.75,13.5,13.63,25900,2.37421624241486,2.39511910001499,2.35157148001472,2.37421624241486,148687.804292392,0.0,1.0
1990-10-17,13.63,13.63,13.5,13.63,14200,2.37421624241486,2.37421624241486,2.35157148001472,2.37421624241486,81519.9544769101,0.0,1.0
1990-10-18,13.75,13.88,13.63,13.75,36800,2.39511910001499,2.41776386241513,2.37421624241486,2.39511910001499,211262.980616218,0.0,1.0
1990-10-19,13.5,13.75,13.5,13.75,37000,2.35157148001472,2.39511910001499,2.35157148001472,2.39511910001499,212411.148989132,0.0,1.0
1990-10-22,13.13,13.75,13.13,13.63,127800,2.28712100241431,2.39511910001499,2.28712100241431,2.37421624241486,733679.590292193,0.0,1.0
1990-10-23,13.13,13.25,13.13,13.13,8600,2.28712100241431,2.30802386001445,2.28712100241431,2.28712100241431,49371.2400353119,0.0,1.0
1990-10-24,12.75,13.25,12.75,13.25,30800,2.2209286200139,2.30802386001445,2.2209286200139,2.30802386001445,176817.929428791,0.0,1.0
1990-10-25,13.25,13.25,12.75,12.88,21300,2.30802386001445,2.30802386001445,2.2209286200139,2.24357338241404,122279.931715365,0.0,1.0
1990-10-26,13.75,13.75,13.13,13.25,14100,2.39511910001499,2.39511910001499,2.28712100241431,2.30802386001445,80945.8702904531,0.0,1.0
1990-10-29,13.75,14.13,13.63,13.63,25700,2.39511910001499,2.46131148241541,2.37421624241486,2.37421624241486,147539.635919478,0.0,1.0
1990-10-30,13.25,13.75,13.13,13.5,17400,2.30802386001445,2.39511910001499,2.28712100241431,2.35157148001472,99890.6484435376,0.0,1.0
1990-10-31,13.0,13.13,13.0,13.13,30700,2.26447624001417,2.28712100241431,2.26447624001417,2.28712100241431,176243.845242334,0.0,1.0
1990-11-01,12.88,13.13,12.75,13.0,6200,2.24357338241404,2.28712100241431,2.2209286200139,2.26447624001417,35593.2195603411,0.0,1.0
1990-11-02,12.5,12.88,12.5,12.88,34900,2.17738100001363,2.24357338241404,2.17738100001363,2.24357338241404,200355.381073532,0.0,1.0
1990-11-05,12.75,13.0,12.63,12.75,16900,2.2209286200139,2.26447624001417,2.20002576241377,2.2209286200139,97020.2275112522,0.0,1.0
1990-11-06,12.63,12.88,12.63,12.88,9000,2.20002576241377,2.24357338241404,2.20002576241377,2.24357338241404,51667.5767811402,0.0,1.0
1990-11-07,12.63,12.75,12.63,12.75,4900,2.20002576241377,2.2209286200139,2.20002576241377,2.2209286200139,28130.1251363986,0.0,1.0
1990-11-08,12.75,12.75,12.75,12.75,6400,2.2209286200139,2.2209286200139,2.2209286200139,2.2209286200139,36741.3879332553,0.0,1.0
1990-11-09,13.13,13.25,12.63,12.63,9200,2.28712100241431,2.30802386001445,2.20002576241377,2.20002576241377,52815.7451540546,0.0,1.0
1990-11-12,14.75,14.75,13.13,13.13,25100,2.56930958001608,2.56930958001608,2.28712100241431,2.28712100241431,144095.130800736,0.0,1.0
1990-11-13,14.88,15.0,14.5,14.63,11800,2.59195434241622,2.61285720001635,2.52576196001581,2.54840672241595,67741.9340019395,0.0,1.0
1990-11-14,15.0,15.0,14.75,14.75,14700,2.61285720001635,2.61285720001635,2.56930958001608,2.56930958001608,84390.3754091958,0.0,1.0
1990-11-15,15.0,15.0,14.75,15.0,13100,2.61285720001635,2.61285720001635,2.56930958001608,2.61285720001635,75205.028425882,0.0,1.0
1990-11-16,14.88,15.0,14.75,14.75,9600,2.59195434241622,2.61285720001635,2.56930958001608,2.56930958001608,55112.081899883,0.0,1.0
1990-11-19,15.0,15.0,14.88,14.88,13000,2.61285720001635,2.61285720001635,2.59195434241622,2.59195434241622,74630.9442394249,0.0,1.0
1990-11-20,14.75,15.0,14.5,14.88,18300,2.56930958001608,2.61285720001635,2.52576196001581,2.59195434241622,105057.406121652,0.0,1.0
1990-11-21,14.75,14.75,14.25,14.75,14600,2.56930958001608,2.56930958001608,2.48221434001554,2.56930958001608,83816.2912227386,0.0,1.0
1990-11-23,14.63,14.75,14.5,14.75,4600,2.54840672241595,2.56930958001608,2.52576196001581,2.56930958001608,26407.8725770272,0.0,1.0
1990-11-26,14.75,14.88,14.63,14.88,18700,2.56930958001608,2.59195434241622,2.54840672241595,2.59195434241622,107353.74286748,0.0,1.0
1990-11-27,15.0,15.0,14.75,14.88,14800,2.61285720001635,2.61285720001635,2.56930958001608,2.59195434241622,84964.4595956529,0.0,1.0
1990-11-28,15.0,15.25,14.88,15.0,14600,2.61285720001635,2.65640482001663,2.59195434241622,2.61285720001635,83816.2912227387,0.0,1.0
1990-11-29,15.25,15.38,15.0,15.0,17000,2.65640482001663,2.67904958241677,2.61285720001635,2.61285720001635,97594.3116977092,0.0,1.0
1990-11-30,15.5,15.5,15.13,15.25,9800,2.6999524400169,2.6999524400169,2.6355019624165,2.65640482001663,56260.2502727971,0.0,1.0
1990-12-03,16.75,17.5,15.75,15.75,28000,2.91769054001826,3.04833340001908,2.74350006001717,2.74350006001717,160743.572207992,0.0,1.0
1990-12-04,16.25,16.75,16.25,16.5,22300,2.83059530001772,2.91769054001826,2.83059530001772,2.87414292001799,128020.773579936,0.0,1.0
1990-12-05,16.38,16.5,16.25,16.25,9400,2.85324006241786,2.87414292001799,2.83059530001772,2.83059530001772,53963.9135269686,0.0,1.0
1990-12-06,16.38,16.38,16.0,16.25,17100,2.85324006241786,2.85324006241786,2.78704768001744,2.83059530001772,98168.3958841663,0.0,1.0
1990-12-07,16.38,16.63,16.25,16.25,25600,2.85324006241786,2.89678768241813,2.83059530001772,2.83059530001772,146965.551733021,0.0,1.0
1990-12-10,16.13,16.38,16.13,16.25,43000,2.80969244241759,2.85324006241786,2.80969244241759,2.83059530001772,246856.200176558,0.0,1.0
1990-12-11,16.0,16.38,16.0,16.25,20900,2.78704768001744,2.85324006241786,2.78704768001744,2.83059530001772,119983.594969537,0.0,1.0
1990-12-12,16.13,16.25,16.0,16.0,13200,2.80969244241759,2.83059530001772,2.78704768001744,2.78704768001744,75779.1126123389,0.0,1.0
1990-12-13,15.88,16.38,15.88,16.13,9600,2.76614482241731,2.85324006241786,2.76614482241731,2.80969244241759,55112.081899883,0.0,1.0
1990-12-14,15.5,15.75,15.25,15.75,25400,2.6999524400169,2.74350006001717,2.65640482001663,2.74350006001717,145817.383360107,0.0,1.0
1990-12-17,15.5,15.63,15.25,15.5,19800,2.6999524400169,2.72259720241704,2.65640482001663,2.6999524400169,113668.668918508,0.0,1.0
1990-12-18,15.5,15.63,15.25,15.38,10900,2.6999524400169,2.72259720241704,2.65640482001663,2.67904958241677,62575.1763238254,0.0,1.0
1990-12-19,16.0,16.25,15.5,15.5,20000,2.78704768001744,2.83059530001772,2.6999524400169,2.6999524400169,114816.837291423,0.0,1.0
1990-12-20,15.63,16.25,15.25,16.25,27500,2.72259720241704,2.83059530001772,2.65640482001663,2.83059530001772,157873.151275706,0.0,1.0
1990-12-21,15.38,15.75,15.38,15.5,13000,2.67904958241677,2.74350006001717,2.67904958241677,2.6999524400169,74630.9442394247,0.0,1.0
1990-12-24,15.25,15.38,15.13,15.25,7700,2.65640482001663,2.67904958241677,2.6355019624165,2.65640482001663,44204.4823571977,0.0,1.0
1990-12-26,15.13,15.13,14.88,14.88,5700,2.6999524400169,2.6999524400169,2.65533987491417,2.65533987491417,31941.6737575793,0.37,1.0
1990-12-27,14.88,15.13,14.75,15.0,10700,2.65533987491417,2.6999524400169,2.63214134106076,2.67675390616348,59960.6858256314,0.0,1.0
1990-12-28,14.38,14.75,14.25,14.75,17000,2.56611474470872,2.63214134106076,2.54291621085531,2.63214134106076,95264.6410313771,0.0,1.0
1990-12-31,14.38,14.38,13.75,14.13,20400,2.56611474470872,2.56611474470872,2.45369108064986,2.521502179606,114317.569237652,0.0,1.0
1991-01-02,14.25,14.63,14.25,14.38,8500,2.54291621085531,2.61072730981145,2.54291621085531,2.56611474470872,47632.3205156884,0.0,1.0
1991-01-03,14.38,14.38,14.13,14.13,5700,2.56611474470872,2.56611474470872,2.521502179606,2.521502179606,31941.6737575794,0.0,1.0
1991-01-04,14.25,14.38,14.13,14.38,6800,2.54291621085531,2.56611474470872,2.521502179606,2.56611474470872,38105.8564125507,0.0,1.0
1991-01-07,14.0,14.25,14.0,14.13,20200,2.49830364575258,2.54291621085531,2.49830364575258,2.521502179606,113196.80875493,0.0,1.0
1991-01-08,14.0,14.0,13.88,14.0,6600,2.49830364575258,2.49830364575258,2.47688961450327,2.49830364575258,36985.0959298287,0.0,1.0
1991-01-09,14.0,14.13,13.88,13.88,88500,2.49830364575258,2.521502179606,2.47688961450327,2.47688961450327,495936.513604522,0.0,1.0
1991-01-10,13.75,14.13,13.75,14.13,19100,2.45369108064986,2.521502179606,2.45369108064986,2.521502179606,107032.626099959,0.0,1.0
1991-01-11,13.75,13.88,13.63,13.75,25700,2.45369108064986,2.47688961450327,2.43227704940055,2.45369108064986,144017.722029787,0.0,1.0
1991-01-14,13.88,13.88,13.75,13.88,1100,2.47688961450327,2.47688961450327,2.45369108064986,2.47688961450327,6164.18265497146,0.0,1.0
1991-01-15,14.38,14.38,13.88,13.88,11700,2.56611474470872,2.56611474470872,2.47688961450327,2.47688961450327,65564.4882392419,0.0,1.0
1991-01-16,14.5,14.63,14.5,14.63,30600,2.58752877595803,2.61072730981145,2.58752877595803,2.61072730981145,171476.353856479,0.0,1.0
1991-01-17,14.75,15.13,14.75,14.75,25200,2.63214134106076,2.6999524400169,2.63214134106076,2.63214134106076,141215.820822982,0.0,1.0
1991-01-18,14.88,15.13,14.63,14.63,28200,2.65533987491417,2.6999524400169,2.61072730981145,2.61072730981145,158027.228063814,0.0,1.0
1991-01-21,14.88,14.88,14.5,14.63,7700,2.65533987491417,2.65533987491417,2.58752877595803,2.61072730981145,43149.2785848002,0.0,1.0
1991-01-22,15.0,15.0,14.88,15.0,1400,2.67675390616348,2.67675390616348,2.65533987491417,2.67675390616348,7845.32337905457,0.0,1.0
1991-01-23,14.88,15.0,14.75,15.0,7300,2.65533987491417,2.67675390616348,2.63214134106076,2.67675390616348,40907.757619356,0.0,1.0
1991-01-24,15.25,15.25,14.88,14.88,105700,2.72136647126621,2.72136647126621,2.65533987491417,2.65533987491417,592321.915118619,0.0,1.0
1991-01-25,15.25,15.25,15.13,15.25,57300,2.72136647126621,2.72136647126621,2.6999524400169,2.72136647126621,321097.878299876,0.0,1.0
1991-01-28,16.25,16.25,15.0,15.0,20300,2.8998167316771,2.8998167316771,2.67675390616348,2.67675390616348,113757.188996291,0.0,1.0
1991-01-29,17.13,17.5,16.38,16.38,26000,3.0568529608387,3.12287955719073,2.92301526553052,2.92301526553052,145698.86275387,0.0,1.0
1991-01-30,17.0,17.38,17.0,17.25,33700,3.03365442698528,3.10146552594142,3.03365442698528,3.078266992088,188848.141338671,0.0,1.0
1991-01-31,17.25,17.38,16.75,17.25,26600,3.078266992088,3.10146552594142,2.98904186188255,3.078266992088,149061.144202037,0.0,1.0
1991-02-01,16.75,17.25,16.75,17.25,16000,2.98904186188255,3.078266992088,2.98904186188255,3.078266992088,89660.8386177666,0.0,1.0
1991-02-04,16.75,16.75,16.63,16.63,7300,2.98904186188255,2.98904186188255,2.96762783063325,2.96762783063325,40907.757619356,0.0,1.0
1991-02-05,16.63,16.75,16.38,16.5,25400,2.96762783063325,2.98904186188255,2.92301526553052,2.94442929677983,142336.581305704,0.0,1.0
1991-02-06,16.13,16.63,16.13,16.63,21900,2.8784027004278,2.96762783063325,2.8784027004278,2.96762783063325,122723.272858068,0.0,1.0
1991-02-07,16.13,16.5,16.0,16.13,51200,2.8784027004278,2.94442929677983,2.85520416657438,2.8784027004278,286914.683576852,0.0,1.0
1991-02-08,15.75,16.0,15.75,16.0,7400,2.81059160147166,2.85520416657438,2.81059160147166,2.85520416657438,41468.1378607169,0.0,1.0
1991-02-11,15.5,15.88,15.13,15.88,35500,2.76597903636893,2.83379013532507,2.6999524400169,2.83379013532507,198934.985683169,0.0,1.0
1991-02-12,17.0,17.0,15.63,15.63,32500,3.03365442698528,3.03365442698528,2.78917757022235,2.78917757022235,182123.578442338,0.0,1.0
1991-02-13,16.5,17.0,16.25,17.0,66300,2.94442929677983,3.03365442698528,2.8998167316771,3.03365442698528,371532.10002237,0.0,1.0
1991-02-14,15.88,16.63,15.75,16.5,21600,2.83379013532507,2.96762783063325,2.81059160147166,2.94442929677983,121042.132133985,0.0,1.0
1991-02-15,16.0,16.0,15.63,15.75,43300,2.85520416657438,2.85520416657438,2.78917757022235,2.81059160147166,242644.644509331,0.0,1.0
1991-02-19,15.5,16.25,15.5,16.25,16000,2.76597903636893,2.8998167316771,2.76597903636893,2.8998167316771,89660.8386177665,0.0,1.0
1991-02-20,15.25,15.75,15.25,15.5,25800,2.72136647126621,2.81059160147166,2.72136647126621,2.76597903636893,144578.102271148,0.0,1.0
1991-02-21,15.13,15.5,14.88,15.5,34400,2.6999524400169,2.76597903636893,2.65533987491417,2.76597903636893,192770.803028198,0.0,1.0
1991-02-22,15.38,15.63,15.13,15.13,25200,2.74456500511962,2.78917757022235,2.6999524400169,2.6999524400169,141215.820822982,0.0,1.0
1991-02-25,15.25,15.63,15.25,15.5,16500,2.72136647126621,2.78917757022235,2.72136647126621,2.76597903636893,92462.7398245716,0.0,1.0
1991-02-26,15.25,15.25,15.0,15.25,24800,2.72136647126621,2.72136647126621,2.67675390616348,2.72136647126621,138974.299857538,0.0,1.0
1991-02-27,15.88,16.0,15.38,15.5,36400,2.83379013532507,2.85520416657438,2.74456500511962,2.76597903636893,203978.407855419,0.0,1.0
1991-02-28,16.38,16.38,16.0,16.0,22100,2.92301526553052,2.92301526553052,2.85520416657438,2.85520416657438,123844.03334079,0.0,1.0
1991-03-01,16.38,16.63,16.38,16.38,27600,2.92301526553052,2.96762783063325,2.92301526553052,2.92301526553052,154664.946615647,0.0,1.0
1991-03-04,16.5,16.5,16.13,16.38,103800,2.94442929677983,2.94442929677983,2.8784027004278,2.92301526553052,581674.69053276,0.0,1.0
1991-03-05,16.38,16.63,16.38,16.38,35000,2.92301526553052,2.96762783063325,2.92301526553052,2.92301526553052,196133.084476364,0.0,1.0
1991-03-06,16.38,16.5,16.25,16.38,33100,2.92301526553052,2.94442929677983,2.8998167316771,2.92301526553052,185485.859890505,0.0,1.0
1991-03-07,16.38,16.5,16.38,16.38,24100,2.92301526553052,2.94442929677983,2.92301526553052,2.92301526553052,135051.638168011,0.0,1.0
1991-03-08,16.63,16.63,16.38,16.38,45500,2.96762783063325,2.96762783063325,2.92301526553052,2.92301526553052,254973.009819273,0.0,1.0
1991-03-11,16.63,16.75,16.5,16.63,15100,2.96762783063325,2.98904186188255,2.94442929677983,2.96762783063325,84617.416445517,0.0,1.0
1991-03-12,16.38,16.88,16.38,16.75,38000,2.92301526553052,3.01224039573597,2.92301526553052,2.98904186188255,212944.491717196,0.0,1.0
1991-03-13,17.0,17.0,16.63,16.63,28200,3.03365442698528,3.03365442698528,2.96762783063325,2.96762783063325,158027.228063813,0.0,1.0
1991-03-14,17.0,17.0,16.88,17.0,25000,3.03365442698528,3.03365442698528,3.01224039573597,3.03365442698528,140095.06034026,0.0,1.0
1991-03-15,17.0,17.13,16.88,16.88,34900,3.03365442698528,3.0568529608387,3.01224039573597,3.01224039573597,195572.704235003,0.0,1.0
1991-03-18,17.25,17.5,17.0,17.0,25800,3.078266992088,3.12287955719073,3.03365442698528,3.03365442698528,144578.102271149,0.0,1.0
1991-03-19,17.38,17.38,17.13,17.25,8400,3.10146552594142,3.10146552594142,3.0568529608387,3.078266992088,47071.9402743274,0.0,1.0
1991-03-20,17.38,17.5,17.25,17.38,5500,3.10146552594142,3.12287955719073,3.078266992088,3.10146552594142,30820.9132748572,0.0,1.0
1991-03-21,17.75,17.75,17.38,17.38,14300,3.16749212229345,3.16749212229345,3.10146552594142,3.10146552594142,80134.3745146289,0.0,1.0
1991-03-22,17.63,17.88,17.63,17.75,11100,3.14607809104414,3.19069065614687,3.14607809104414,3.16749212229345,62202.2067910756,0.0,1.0
1991-03-25,17.75,18.13,17.5,17.75,18400,3.23351871864549,3.3027433447348,3.18797620148146,3.23351871864549,101004.518117282,0.37,1.0
1991-03-26,17.88,17.88,17.63,17.75,26100,3.25720082757078,3.25720082757078,3.21165831040676,3.23351871864549,143272.713198971,0.0,1.0
1991-03-27,18.0,18.0,17.75,17.75,11300,3.27906123580951,3.27906123580951,3.23351871864549,3.23351871864549,62029.9486263745,0.0,1.0
1991-03-28,18.13,18.25,18.0,18.0,14000,3.3027433447348,3.32460375297353,3.27906123580951,3.27906123580951,76851.2637848888,0.0,1.0
1991-04-01,18.75,19.0,18.25,18.25,17200,3.41568878730157,3.46123130446559,3.32460375297353,3.32460375297353,94417.2669357206,0.0,1.0
1991-04-02,19.25,19.25,18.75,18.75,13600,3.50677382162961,3.50677382162961,3.41568878730157,3.41568878730157,74655.5133910349,0.0,1.0
1991-04-03,19.13,19.5,19.0,19.38,13800,3.48491341339088,3.55231633879363,3.46123130446559,3.5304559305549,75753.3885879619,0.0,1.0
1991-04-04,18.88,19.25,18.75,19.25,12500,3.43937089622686,3.50677382162961,3.41568878730157,3.50677382162961,68617.1998079365,0.0,1.0
1991-04-05,18.88,18.88,18.63,18.88,7800,3.43937089622686,3.43937089622686,3.39382837906284,3.43937089622686,42817.1326801524,0.0,1.0
1991-04-08,19.0,19.0,18.75,18.88,20100,3.46123130446559,3.46123130446559,3.41568878730157,3.43937089622686,110336.457291162,0.0,1.0
1991-04-09,18.88,19.0,18.88,18.88,6900,3.43937089622686,3.46123130446559,3.43937089622686,3.43937089622686,37876.6942939809,0.0,1.0
1991-04-10,19.13,19.13,19.0,19.0,8600,3.48491341339088,3.48491341339088,3.46123130446559,3.46123130446559,47208.6334678603,0.0,1.0
1991-04-11,19.0,19.13,18.88,19.0,7600,3.46123130446559,3.48491341339088,3.43937089622686,3.46123130446559,41719.2574832254,0.0,1.0
1991-04-12,18.88,19.0,18.88,18.88,10600,3.43937089622686,3.46123130446559,3.43937089622686,3.43937089622686,58187.3854371301,0.0,1.0
1991-04-15,19.0,19.13,18.75,18.75,21700,3.46123130446559,3.48491341339088,3.41568878730157,3.41568878730157,119119.458866578,0.0,1.0
1991-04-16,19.25,19.25,19.13,19.25,15800,3.50677382162961,3.50677382162961,3.48491341339088,3.50677382162961,86732.1405572317,0.0,1.0
1991-04-17,19.5,19.5,19.0,19.38,19800,3.55231633879363,3.55231633879363,3.46123130446559,3.5304559305549,108689.644495771,0.0,1.0
1991-04-18,19.63,20.0,19.63,19.75,15100,3.57599844771892,3.64340137312167,3.57599844771892,3.59785885595765,82889.5773679873,0.0,1.0
1991-04-19,20.13,20.13,19.75,19.75,10300,3.66708348204696,3.66708348204696,3.59785885595765,3.59785885595765,56540.5726417397,0.0,1.0
1991-04-22,19.5,20.0,19.5,20.0,3100,3.55231633879363,3.64340137312167,3.55231633879363,3.64340137312167,17017.0655523683,0.0,1.0
1991-04-23,19.13,19.63,19.13,19.38,7000,3.48491341339088,3.57599844771892,3.48491341339088,3.5304559305549,38425.6318924444,0.0,1.0
1991-04-24,18.88,19.13,18.75,19.13,4300,3.43937089622686,3.48491341339088,3.41568878730157,3.48491341339088,23604.3167339301,0.0,1.0
1991-04-25,19.13,19.25,18.75,19.25,9300,3.48491341339088,3.50677382162961,3.41568878730157,3.50677382162961,51051.1966571048,0.0,1.0
1991-04-26,18.88,19.13,18.88,19.0,6200,3.43937089622686,3.48491341339088,3.43937089622686,3.46123130446559,34034.1311047365,0.0,1.0
1991-04-29,19.13,19.25,19.13,19.13,4000,3.48491341339088,3.50677382162961,3.48491341339088,3.48491341339088,21957.5039385397,0.0,1.0
1991-04-30,19.0,19.13,18.75,19.13,6400,3.46123130446559,3.48491341339088,3.41568878730157,3.48491341339088,35132.0063016635,0.0,1.0
1991-05-01,18.75,19.0,18.75,18.88,5500,3.41568878730157,3.46123130446559,3.41568878730157,3.43937089622686,30191.567915492,0.0,1.0
1991-05-02,18.88,18.88,18.75,18.75,6700,3.43937089622686,3.43937089622686,3.41568878730157,3.41568878730157,36778.819097054,0.0,1.0
1991-05-03,18.88,19.0,18.75,18.75,10400,3.43937089622686,3.46123130446559,3.41568878730157,3.41568878730157,57089.5102402031,0.0,1.0
1991-05-06,19.0,19.0,18.75,18.75,10000,3.46123130446559,3.46123130446559,3.41568878730157,3.41568878730157,54893.7598463492,0.0,1.0
1991-05-07,19.25,19.25,19.0,19.0,3700,3.50677382162961,3.50677382162961,3.46123130446559,3.46123130446559,20310.6911431492,0.0,1.0
1991-05-08,18.75,19.13,18.5,19.13,236600,3.41568878730157,3.48491341339088,3.37014627013755,3.48491341339088,1298786.35796462,0.0,1.0
1991-05-09,18.88,19.13,18.75,18.88,6200,3.43937089622686,3.48491341339088,3.41568878730157,3.43937089622686,34034.1311047365,0.0,1.0
1991-05-10,18.88,19.0,18.88,18.88,6200,3.43937089622686,3.46123130446559,3.43937089622686,3.43937089622686,34034.1311047365,0.0,1.0
1991-05-13,18.75,19.0,18.75,19.0,8600,3.41568878730157,3.46123130446559,3.41568878730157,3.46123130446559,47208.6334678603,0.0,1.0
1991-05-14,18.75,18.88,18.75,18.88,6500,3.41568878730157,3.43937089622686,3.41568878730157,3.43937089622686,35680.943900127,0.0,1.0
1991-05-15,18.75,18.88,18.5,18.63,8700,3.41568878730157,3.43937089622686,3.37014627013755,3.39382837906284,47757.5710663238,0.0,1.0
1991-05-16,18.75,18.88,18.63,18.88,13000,3.41568878730157,3.43937089622686,3.39382837906284,3.43937089622686,71361.8878002539,0.0,1.0
1991-05-17,18.63,18.75,18.63,18.75,900,3.39382837906284,3.41568878730157,3.39382837906284,3.41568878730157,4940.43838617143,0.0,1.0
1991-05-20,18.75,18.88,18.63,18.63,22100,3.41568878730157,3.43937089622686,3.39382837906284,3.39382837906284,121315.209260432,0.0,1.0
1991-05-21,18.63,18.88,18.5,18.88,36600,3.39382837906284,3.43937089622686,3.37014627013755,3.43937089622686,200911.161037638,0.0,1.0
1991-05-22,18.63,18.63,18.5,18.5,21300,3.39382837906284,3.39382837906284,3.37014627013755,3.37014627013755,116923.708472724,0.0,1.0
1991-05-23,18.63,19.0,18.5,18.75,15200,3.39382837906284,3.46123130446559,3.37014627013755,3.41568878730157,83438.5149664507,0.0,1.0
1991-05-24,18.88,18.88,18.63,18.63,5100,3.43937089622686,3.43937089622686,3.39382837906284,3.39382837906284,27995.8175216381,0.0,1.0
1991-05-28,18.88,19.13,18.88,19.0,51200,3.43937089622686,3.48491341339088,3.43937089622686,3.46123130446559,281056.050413308,0.0,1.0
1991-05-29,19.13,19.25,19.0,19.0,29000,3.48491341339088,3.50677382162961,3.46123130446559,3.46123130446559,159191.903554413,0.0,1.0
1991-05-30,19.25,19.25,19.0,19.0,36600,3.50677382162961,3.50677382162961,3.46123130446559,3.46123130446559,200911.161037638,0.0,1.0
1991-05-31,19.75,19.75,19.25,19.5,23400,3.59785885595765,3.59785885595765,3.50677382162961,3.55231633879363,128451.398040457,0.0,1.0
1991-06-03,20.5,21.0,19.63,19.63,32600,3.73448640744972,3.82557144177776,3.57599844771892,3.57599844771892,178953.657099098,0.0,1.0
1991-06-04,20.25,20.5,20.0,20.25,6900,3.6889438902857,3.73448640744972,3.64340137312167,3.6889438902857,37876.6942939809,0.0,1.0
1991-06-05,20.25,20.25,20.0,20.13,2600,3.6889438902857,3.6889438902857,3.64340137312167,3.66708348204696,14272.3775600508,0.0,1.0
1991-06-06,19.88,20.25,19.75,20.0,8000,3.62154096488294,3.6889438902857,3.59785885595765,3.64340137312167,43915.0078770794,0.0,1.0
1991-06-07,19.63,19.88,19.63,19.75,7800,3.57599844771892,3.62154096488294,3.57599844771892,3.59785885595765,42817.1326801524,0.0,1.0
1991-06-10,19.63,19.75,19.5,19.63,4700,3.57599844771892,3.59785885595765,3.55231633879363,3.57599844771892,25800.0671277841,0.0,1.0
1991-06-11,19.63,19.75,19.63,19.75,41700,3.57599844771892,3.59785885595765,3.57599844771892,3.59785885595765,228906.978559276,0.0,1.0
1991-06-12,19.63,19.75,19.5,19.75,8400,3.57599844771892,3.59785885595765,3.55231633879363,3.59785885595765,46110.7582709333,0.0,1.0
1991-06-13,19.63,19.63,19.5,19.5,2000,3.57599844771892,3.57599844771892,3.55231633879363,3.55231633879363,10978.7519692698,0.0,1.0
1991-06-14,19.38,19.5,19.38,19.5,2900,3.5304559305549,3.55231633879363,3.5304559305549,3.55231633879363,15919.1903554413,0.0,1.0
1991-06-17,19.75,19.88,19.25,19.25,12100,3.59785885595765,3.62154096488294,3.50677382162961,3.50677382162961,66421.4494140826,0.0,1.0
1991-06-18,19.38,19.5,19.13,19.5,7200,3.5304559305549,3.55231633879363,3.48491341339088,3.55231633879363,39523.5070893714,0.0,1.0
1991-06-19,19.5,19.5,19.25,19.25,8300,3.55231633879363,3.55231633879363,3.50677382162961,3.50677382162961,45561.8206724698,0.0,1.0
1991-06-20,19.38,19.5,19.38,19.5,4900,3.5304559305549,3.55231633879363,3.5304559305549,3.55231633879363,26897.9423247111,0.0,1.0
1991-06-21,19.0,19.38,18.88,19.25,14300,3.46123130446559,3.5304559305549,3.43937089622686,3.50677382162961,78498.0765802793,0.0,1.0
1991-06-24,18.88,19.13,18.75,19.0,121600,3.43937089622686,3.48491341339088,3.41568878730157,3.46123130446559,667508.119731606,0.0,1.0
1991-06-25,19.0,19.0,18.5,18.5,40200,3.52863422986834,3.52863422986834,3.43577543434549,3.43577543434549,216457.685960978,0.37,1.0
1991-06-26,18.88,19.13,18.88,19.13,7800,3.50634811894286,3.55277751670428,3.50634811894286,3.55277751670428,41999.2524998913,0.0,1.0
1991-06-27,19.0,19.13,18.88,19.0,3400,3.52863422986834,3.55277751670428,3.50634811894286,3.52863422986834,18307.3664743116,0.0,1.0
1991-06-28,18.88,19.13,18.88,19.13,5700,3.50634811894286,3.55277751670428,3.50634811894286,3.55277751670428,30691.7614422282,0.0,1.0
1991-07-01,18.88,19.0,18.88,18.88,6700,3.50634811894286,3.52863422986834,3.50634811894286,3.50634811894286,36076.2809934964,0.0,1.0
1991-07-02,18.88,19.0,18.88,19.0,4000,3.50634811894286,3.52863422986834,3.50634811894286,3.52863422986834,21538.0782050724,0.0,1.0
1991-07-03,18.88,19.0,18.75,18.88,4900,3.50634811894286,3.52863422986834,3.48220483210692,3.50634811894286,26384.1458012137,0.0,1.0
1991-07-05,18.88,18.88,18.88,18.88,2800,3.50634811894286,3.50634811894286,3.50634811894286,3.50634811894286,15076.6547435507,0.0,1.0
1991-07-08,19.0,19.13,18.88,18.88,3800,3.52863422986834,3.55277751670428,3.50634811894286,3.50634811894286,20461.1742948189,0.0,1.0
1991-07-09,19.13,19.38,19.0,19.25,16400,3.55277751670428,3.59920691446571,3.52863422986834,3.57506362762977,88306.1206407972,0.0,1.0
1991-07-10,19.13,19.13,19.0,19.0,1000,3.55277751670428,3.55277751670428,3.52863422986834,3.52863422986834,5384.51955126812,0.0,1.0
1991-07-11,18.88,19.0,18.88,19.0,4100,3.50634811894286,3.52863422986834,3.50634811894286,3.52863422986834,22076.5301601993,0.0,1.0
1991-07-12,19.13,19.25,18.88,19.13,10200,3.55277751670428,3.57506362762977,3.50634811894286,3.55277751670428,54922.0994229348,0.0,1.0
1991-07-15,19.25,19.38,19.0,19.25,16600,3.57506362762977,3.59920691446571,3.52863422986834,3.57506362762977,89383.0245510507,0.0,1.0
1991-07-16,19.25,19.38,19.25,19.38,10000,3.57506362762977,3.59920691446571,3.57506362762977,3.59920691446571,53845.1955126811,0.0,1.0
1991-07-17,19.25,19.25,19.13,19.25,7100,3.57506362762977,3.57506362762977,3.55277751670428,3.57506362762977,38230.0888140036,0.0,1.0
1991-07-18,19.25,19.25,19.25,19.25,1600,3.57506362762977,3.57506362762977,3.57506362762977,3.57506362762977,8615.23128202898,0.0,1.0
1991-07-19,19.75,19.75,19.0,19.13,29700,3.66792242315262,3.66792242315262,3.52863422986834,3.55277751670428,159920.230672663,0.0,1.0
1991-07-22,19.38,19.75,19.38,19.75,3800,3.59920691446571,3.66792242315262,3.59920691446571,3.66792242315262,20461.1742948188,0.0,1.0
1991-07-23,19.5,19.5,19.25,19.38,9400,3.62149302539119,3.62149302539119,3.57506362762977,3.59920691446571,50614.4837819203,0.0,1.0
1991-07-24,19.25,19.63,19.25,19.38,7100,3.57506362762977,3.64563631222713,3.57506362762977,3.59920691446571,38230.0888140036,0.0,1.0
1991-07-25,19.75,19.75,19.5,19.5,10300,3.66792242315262,3.66792242315262,3.62149302539119,3.62149302539119,55460.5513780616,0.0,1.0
1991-07-26,19.75,19.75,19.63,19.75,6300,3.66792242315262,3.66792242315262,3.64563631222713,3.66792242315262,33922.4731729891,0.0,1.0
1991-07-29,20.0,20.0,19.75,19.88,16800,3.71435182091404,3.71435182091404,3.66792242315262,3.69206570998856,90459.9284613045,0.0,1.0
1991-07-30,19.88,20.0,19.88,19.88,8100,3.69206570998856,3.71435182091404,3.69206570998856,3.69206570998856,43614.6083652717,0.0,1.0
1991-07-31,20.0,20.25,19.75,19.75,23700,3.71435182091404,3.76078121867547,3.66792242315262,3.66792242315262,127613.113365055,0.0,1.0
1991-08-01,19.75,20.0,19.75,20.0,13200,3.66792242315262,3.71435182091404,3.66792242315262,3.71435182091404,71075.6580767391,0.0,1.0
1991-08-02,19.75,19.75,19.63,19.75,1500,3.66792242315262,3.66792242315262,3.64563631222713,3.66792242315262,8076.77932690217,0.0,1.0
1991-08-05,19.5,19.63,19.5,19.63,800,3.62149302539119,3.64563631222713,3.62149302539119,3.64563631222713,4307.6156410145,0.0,1.0
1991-08-06,19.38,19.5,19.25,19.38,1500,3.59920691446571,3.62149302539119,3.57506362762977,3.59920691446571,8076.77932690217,0.0,1.0
1991-08-07,18.88,19.25,18.88,19.25,5300,3.50634811894286,3.57506362762977,3.50634811894286,3.57506362762977,28537.953621721,0.0,1.0
1991-08-08,19.25,19.25,19.0,19.0,2500,3.57506362762977,3.57506362762977,3.52863422986834,3.52863422986834,13461.2988781703,0.0,1.0
1991-08-09,19.0,19.25,19.0,19.25,16600,3.52863422986834,3.57506362762977,3.52863422986834,3.57506362762977,89383.0245510508,0.0,1.0
1991-08-12,19.0,19.0,18.88,19.0,8900,3.52863422986834,3.52863422986834,3.50634811894286,3.52863422986834,47922.2240062863,0.0,1.0
1991-08-13,18.75,19.0,18.75,18.88,7700,3.48220483210692,3.52863422986834,3.48220483210692,3.50634811894286,41460.8005447644,0.0,1.0
1991-08-14,18.75,18.88,18.63,18.88,12800,3.48220483210692,3.50634811894286,3.45991872118143,3.50634811894286,68921.8502562318,0.0,1.0
1991-08-15,18.88,19.25,18.75,18.88,11000,3.50634811894286,3.57506362762977,3.48220483210692,3.50634811894286,59229.7150639492,0.0,1.0
1991-08-16,18.75,19.0,18.75,19.0,3200,3.48220483210692,3.52863422986834,3.48220483210692,3.52863422986834,17230.462564058,0.0,1.0
1991-08-19,18.5,18.63,18.13,18.5,13100,3.43577543434549,3.45991872118143,3.36705992565858,3.43577543434549,70537.2061216124,0.0,1.0
1991-08-20,18.5,18.75,18.38,18.63,4300,3.43577543434549,3.48220483210692,3.41348932342001,3.45991872118143,23153.4340704529,0.0,1.0
1991-08-21,18.88,19.13,18.5,18.5,5900,3.50634811894286,3.55277751670428,3.43577543434549,3.43577543434549,31768.6653524819,0.0,1.0
1991-08-22,18.88,18.88,18.88,18.88,2400,3.50634811894286,3.50634811894286,3.50634811894286,3.50634811894286,12922.8469230435,0.0,1.0
1991-08-23,18.88,19.13,18.88,18.88,4600,3.50634811894286,3.55277751670428,3.50634811894286,3.50634811894286,24768.7899358333,0.0,1.0
1991-08-26,19.13,19.13,18.88,18.88,2000,3.55277751670428,3.55277751670428,3.50634811894286,3.50634811894286,10769.0391025362,0.0,1.0
1991-08-27,19.0,19.13,19.0,19.0,8300,3.52863422986834,3.55277751670428,3.52863422986834,3.52863422986834,44691.5122755254,0.0,1.0
1991-08-28,19.0,19.13,19.0,19.0,1000,3.52863422986834,3.55277751670428,3.52863422986834,3.52863422986834,5384.51955126812,0.0,1.0
1991-08-29,19.13,19.25,19.0,19.25,3000,3.55277751670428,3.57506362762977,3.52863422986834,3.57506362762977,16153.5586538044,0.0,1.0
1991-08-30,19.25,19.38,19.0,19.13,16900,3.57506362762977,3.59920691446571,3.52863422986834,3.55277751670428,90998.3804164311,0.0,1.0
1991-09-03,19.38,19.38,19.25,19.38,600,3.59920691446571,3.59920691446571,3.57506362762977,3.59920691446571,3230.71173076087,0.0,1.0
1991-09-04,19.75,19.75,19.25,19.38,14900,3.66792242315262,3.66792242315262,3.57506362762977,3.59920691446571,80229.3413138949,0.0,1.0
1991-09-05,19.5,19.75,19.38,19.63,17200,3.62149302539119,3.66792242315262,3.59920691446571,3.64563631222713,92613.7362818117,0.0,1.0
1991-09-06,19.5,19.5,19.25,19.5,10100,3.62149302539119,3.62149302539119,3.57506362762977,3.62149302539119,54383.647467808,0.0,1.0
1991-09-09,19.38,19.5,19.25,19.25,4700,3.59920691446571,3.62149302539119,3.57506362762977,3.57506362762977,25307.2418909601,0.0,1.0
1991-09-10,19.25,19.38,19.13,19.38,6300,3.57506362762977,3.59920691446571,3.55277751670428,3.59920691446571,33922.4731729891,0.0,1.0
1991-09-11,19.25,19.5,19.13,19.25,10400,3.57506362762977,3.62149302539119,3.55277751670428,3.57506362762977,55999.0033331884,0.0,1.0
1991-09-12,19.25,19.5,19.13,19.38,7700,3.57506362762977,3.62149302539119,3.55277751670428,3.59920691446571,41460.8005447645,0.0,1.0
1991-09-13,19.25,19.38,19.13,19.38,3200,3.57506362762977,3.59920691446571,3.55277751670428,3.59920691446571,17230.462564058,0.0,1.0
1991-09-16,19.75,19.75,19.13,19.38,10000,3.66792242315262,3.66792242315262,3.55277751670428,3.59920691446571,53845.1955126811,0.0,1.0
1991-09-17,19.75,19.75,19.5,19.75,7600,3.66792242315262,3.66792242315262,3.62149302539119,3.66792242315262,40922.3485896377,0.0,1.0
1991-09-18,19.75,19.75,19.5,19.75,6500,3.66792242315262,3.66792242315262,3.62149302539119,3.66792242315262,34999.3770832427,0.0,1.0
1991-09-19,19.75,19.75,19.5,19.5,6100,3.73849510774998,3.73849510774998,3.69117238486707,3.69117238486707,32225.5336780441,0.38,1.0
1991-09-20,19.38,19.75,19.25,19.75,6600,3.66845747788328,3.73849510774998,3.64384966198416,3.73849510774998,34866.9708647689,0.0,1.0
1991-09-23,19.5,19.5,19.38,19.38,6600,3.69117238486707,3.69117238486707,3.66845747788328,3.66845747788328,34866.970864769,0.0,1.0
1991-09-24,19.5,19.5,19.38,19.5,2300,3.69117238486707,3.69117238486707,3.66845747788328,3.69117238486707,12150.6110589346,0.0,1.0
1991-09-25,19.38,19.5,19.13,19.5,11100,3.66845747788328,3.69117238486707,3.62113475500036,3.69117238486707,58639.9055452932,0.0,1.0
1991-09-26,19.25,19.38,19.13,19.25,4500,3.64384966198416,3.66845747788328,3.62113475500036,3.64384966198416,23772.9346805243,0.0,1.0
1991-09-27,19.38,19.38,19.25,19.25,6500,3.66845747788328,3.66845747788328,3.64384966198416,3.64384966198416,34338.6834274239,0.0,1.0
1991-09-30,19.5,19.5,19.25,19.25,8500,3.69117238486707,3.69117238486707,3.64384966198416,3.64384966198416,44904.4321743237,0.0,1.0
1991-10-01,19.5,19.5,19.38,19.38,11400,3.69117238486707,3.69117238486707,3.66845747788328,3.66845747788328,60224.7678573283,0.0,1.0
1991-10-02,19.5,19.5,19.38,19.5,4200,3.69117238486707,3.69117238486707,3.66845747788328,3.69117238486707,22188.0723684894,0.0,1.0
1991-10-03,19.38,19.5,19.25,19.5,1500,3.66845747788328,3.69117238486707,3.64384966198416,3.69117238486707,7924.31156017475,0.0,1.0
1991-10-04,19.25,19.5,19.25,19.5,5600,3.64384966198416,3.69117238486707,3.64384966198416,3.69117238486707,29584.0964913191,0.0,1.0
1991-10-07,19.38,19.38,19.25,19.38,9100,3.66845747788328,3.66845747788328,3.64384966198416,3.66845747788328,48074.1567983935,0.0,1.0
1991-10-08,19.25,19.38,19.13,19.25,7600,3.64384966198416,3.66845747788328,3.62113475500036,3.64384966198416,40149.8452382188,0.0,1.0
1991-10-09,19.0,19.25,18.88,19.25,6100,3.59652693910125,3.64384966198416,3.57381203211745,3.64384966198416,32225.533678044,0.0,1.0
1991-10-10,18.88,19.13,18.63,19.13,7500,3.57381203211745,3.62113475500036,3.52648930923454,3.62113475500036,39621.5578008739,0.0,1.0
1991-10-11,19.13,19.25,19.0,19.0,5900,3.62113475500036,3.64384966198416,3.59652693910125,3.59652693910125,31168.9588033541,0.0,1.0
1991-10-14,19.13,19.38,19.0,19.25,4900,3.62113475500036,3.66845747788328,3.59652693910125,3.64384966198416,25886.0844299043,0.0,1.0
1991-10-15,19.0,19.38,19.0,19.25,19900,3.59652693910125,3.66845747788328,3.59652693910125,3.64384966198416,105129.200031652,0.0,1.0
1991-10-16,19.63,19.63,19.13,19.25,34200,3.71578020076619,3.71578020076619,3.62113475500036,3.64384966198416,180674.303571984,0.0,1.0
1991-10-17,20.0,20.0,19.63,19.63,13800,3.7858178306329,3.7858178306329,3.71578020076619,3.71578020076619,72903.6663536077,0.0,1.0
1991-10-18,19.75,20.0,19.75,20.0,10700,3.73849510774998,3.7858178306329,3.73849510774998,3.7858178306329,56526.7557959134,0.0,1.0
1991-10-21,19.63,19.88,19.63,19.88,2000,3.71578020076619,3.7631029236491,3.71578020076619,3.7631029236491,10565.7487468997,0.0,1.0
1991-10-22,19.5,19.75,19.25,19.75,8700,3.69117238486707,3.73849510774998,3.64384966198416,3.73849510774998,45961.0070490137,0.0,1.0
1991-10-23,19.75,19.75,19.5,19.75,2300,3.73849510774998,3.73849510774998,3.69117238486707,3.73849510774998,12150.6110589347,0.0,1.0
1991-10-24,19.88,19.88,19.5,19.5,3500,3.7631029236491,3.7631029236491,3.69117238486707,3.69117238486707,18490.0603070744,0.0,1.0
1991-10-25,19.5,19.75,19.5,19.75,2700,3.69117238486707,3.73849510774998,3.69117238486707,3.73849510774998,14263.7608083146,0.0,1.0
1991-10-28,19.5,19.63,19.38,19.63,5500,3.69117238486707,3.71578020076619,3.66845747788328,3.71578020076619,29055.8090539742,0.0,1.0
1991-10-29,19.63,19.63,19.25,19.5,8700,3.71578020076619,3.71578020076619,3.64384966198416,3.69117238486707,45961.0070490136,0.0,1.0
1991-10-30,19.5,19.63,19.25,19.5,27700,3.69117238486707,3.71578020076619,3.64384966198416,3.69117238486707,146335.620144561,0.0,1.0
1991-10-31,19.0,19.38,18.63,19.25,50800,3.59652693910125,3.66845747788328,3.52648930923454,3.64384966198416,268370.018171252,0.0,1.0
1991-11-01,19.0,19.13,19.0,19.0,14600,3.59652693910125,3.62113475500036,3.59652693910125,3.59652693910125,77129.9658523677,0.0,1.0
1991-11-04,18.88,19.13,18.88,19.13,2900,3.57381203211745,3.62113475500036,3.57381203211745,3.62113475500036,15320.3356830046,0.0,1.0
1991-11-05,18.88,19.0,18.88,19.0,36600,3.57381203211745,3.59652693910125,3.57381203211745,3.59652693910125,193353.202068264,0.0,1.0
1991-11-06,18.75,18.88,18.75,18.88,5800,3.54920421621834,3.57381203211745,3.54920421621834,3.57381203211745,30640.6713660091,0.0,1.0
1991-11-07,18.88,19.0,18.75,18.75,34700,3.57381203211745,3.59652693910125,3.54920421621834,3.54920421621834,183315.74075871,0.0,1.0
1991-11-08,18.88,19.13,18.88,18.88,10800,3.57381203211745,3.62113475500036,3.57381203211745,3.57381203211745,57055.0432332584,0.0,1.0
1991-11-11,19.0,19.0,18.88,19.0,5800,3.59652693910125,3.59652693910125,3.57381203211745,3.59652693910125,30640.6713660091,0.0,1.0
1991-11-12,19.0,19.0,18.88,18.88,11200,3.59652693910125,3.59652693910125,3.57381203211745,3.57381203211745,59168.1929826383,0.0,1.0
1991-11-13,18.75,18.88,18.75,18.75,3700,3.54920421621834,3.57381203211745,3.54920421621834,3.54920421621834,19546.6351817644,0.0,1.0
1991-11-14,18.63,19.0,18.63,18.75,26000,3.52648930923454,3.59652693910125,3.52648930923454,3.54920421621834,137354.733709696,0.0,1.0
1991-11-15,18.25,18.75,18.25,18.63,11900,3.45455877045252,3.54920421621834,3.45455877045252,3.52648930923454,62866.2050440531,0.0,1.0
1991-11-18,18.0,18.25,18.0,18.13,13700,3.40723604756961,3.45455877045252,3.40723604756961,3.43184386346872,72375.3789162628,0.0,1.0
1991-11-19,18.13,18.13,17.75,18.0,8400,3.43184386346872,3.43184386346872,3.3599133246867,3.40723604756961,44376.1447369787,0.0,1.0
1991-11-20,18.5,18.5,18.0,18.0,7100,3.50188149333543,3.50188149333543,3.40723604756961,3.40723604756961,37508.4080514939,0.0,1.0
1991-11-21,18.63,18.88,18.5,18.63,29800,3.52648930923454,3.57381203211745,3.50188149333543,3.52648930923454,157429.656328805,0.0,1.0
1991-11-22,18.5,18.75,18.38,18.75,34700,3.50188149333543,3.54920421621834,3.47916658635163,3.54920421621834,183315.740758709,0.0,1.0
1991-11-25,18.38,18.5,18.13,18.25,14300,3.47916658635163,3.50188149333543,3.43184386346872,3.45455877045252,75545.1035403328,0.0,1.0
1991-11-26,18.0,18.13,17.38,18.13,100300,3.47916658635163,3.50429390058639,3.35932862615507,3.50429390058639,518917.377248441,0.38,1.0
1991-11-27,17.63,17.75,17.5,17.75,1106100,3.40765038429885,3.43084482820786,3.38252307006409,3.43084482820786,5722577.37761217,0.0,1.0
1991-11-29,17.5,17.75,17.5,17.75,23800,3.38252307006409,3.43084482820786,3.38252307006409,3.43084482820786,123132.936974206,0.0,1.0
1991-12-02,17.75,17.75,17.5,17.63,52000,3.43084482820786,3.43084482820786,3.38252307006409,3.40765038429885,269029.946330199,0.0,1.0
1991-12-03,17.5,17.88,17.5,17.88,96800,3.38252307006409,3.45597214244262,3.38252307006409,3.45597214244262,500809.592399292,0.0,1.0
1991-12-04,17.5,17.75,17.25,17.5,115400,3.38252307006409,3.43084482820786,3.33420131192031,3.38252307006409,597039.534740479,0.0,1.0
1991-12-05,17.63,17.63,17.5,17.5,15100,3.40765038429885,3.40765038429885,3.38252307006409,3.38252307006409,78122.1574920384,0.0,1.0
1991-12-06,17.75,17.88,17.5,17.5,85100,3.43084482820786,3.45597214244262,3.38252307006409,3.38252307006409,440277.854474998,0.0,1.0
1991-12-09,17.75,17.88,17.75,17.75,26000,3.43084482820786,3.45597214244262,3.43084482820786,3.43084482820786,134514.973165099,0.0,1.0
1991-12-10,17.88,18.13,17.75,17.88,106700,3.45597214244262,3.50429390058639,3.43084482820786,3.45597214244262,552028.755258312,0.0,1.0
1991-12-11,17.88,17.88,17.75,17.75,109300,3.45597214244262,3.45597214244262,3.43084482820786,3.43084482820786,565480.252574822,0.0,1.0
1991-12-12,17.75,18.0,17.75,17.75,35100,3.43084482820786,3.47916658635163,3.43084482820786,3.43084482820786,181595.213772884,0.0,1.0
1991-12-13,17.88,18.0,17.75,18.0,20200,3.45597214244262,3.47916658635163,3.43084482820786,3.47916658635163,104507.786843654,0.0,1.0
1991-12-16,17.88,17.88,17.75,17.88,125100,3.45597214244262,3.45597214244262,3.43084482820786,3.45597214244262,647223.96703669,0.0,1.0
1991-12-17,17.75,17.88,17.63,17.88,32100,3.43084482820786,3.45597214244262,3.40765038429885,3.45597214244262,166074.255330757,0.0,1.0
1991-12-18,17.63,17.75,17.5,17.63,30900,3.40765038429885,3.43084482820786,3.38252307006409,3.40765038429885,159865.871953906,0.0,1.0
1991-12-19,17.63,17.63,17.5,17.63,28200,3.40765038429885,3.40765038429885,3.38252307006409,3.40765038429885,145897.009355992,0.0,1.0
1991-12-20,17.75,17.88,17.63,17.88,118400,3.43084482820786,3.45597214244262,3.40765038429885,3.45597214244262,612560.493182606,0.0,1.0
1991-12-23,18.38,18.5,18.0,18.0,37100,3.55261565873017,3.57581010263918,3.47916658635163,3.47916658635163,191942.519400968,0.0,1.0
1991-12-24,18.38,18.5,18.38,18.38,13300,3.55261565873017,3.57581010263918,3.55261565873017,3.55261565873017,68809.5824267623,0.0,1.0
1991-12-26,18.38,18.38,18.25,18.25,11500,3.55261565873017,3.55261565873017,3.5274883444954,3.5274883444954,59497.0073614862,0.0,1.0
1991-12-27,18.38,18.5,18.25,18.38,8400,3.55261565873017,3.57581010263918,3.5274883444954,3.55261565873017,43458.6836379551,0.0,1.0
1991-12-30,18.5,18.5,18.25,18.25,44000,3.57581010263918,3.57581010263918,3.5274883444954,3.5274883444954,227640.72381786,0.0,1.0
1991-12-31,18.88,19.13,18.38,18.5,110700,3.64925917501771,3.69758093316148,3.55261565873017,3.57581010263918,572723.366514481,0.0,1.0
1992-01-02,18.88,19.25,18.75,19.0,39900,3.64925917501771,3.72077537707049,3.62413186078295,3.67245361892672,206428.747280287,0.0,1.0
1992-01-03,19.13,19.13,18.75,19.0,22100,3.69758093316148,3.69758093316148,3.62413186078295,3.67245361892672,114337.727190335,0.0,1.0
1992-01-06,19.38,19.75,19.13,19.25,46000,3.74590269130526,3.81741889335804,3.69758093316148,3.72077537707049,237988.029445945,0.0,1.0
1992-01-07,19.5,19.63,19.25,19.5,27000,3.76909713521427,3.79422444944903,3.72077537707049,3.76909713521427,139688.625979142,0.0,1.0
1992-01-08,19.63,19.75,19.25,19.5,16500,3.79422444944903,3.81741889335804,3.72077537707049,3.76909713521427,85365.2714316976,0.0,1.0
1992-01-09,20.25,20.5,19.5,19.5,64400,3.91406240964558,3.96238416778936,3.76909713521427,3.76909713521427,333183.241224323,0.0,1.0
1992-01-10,20.5,20.5,20.13,20.25,23400,3.96238416778936,3.96238416778936,3.89086796573657,3.91406240964558,121063.475848589,0.0,1.0
1992-01-13,20.38,20.5,20.13,20.5,34600,3.93918972388035,3.96238416778936,3.89086796573657,3.96238416778936,179008.387365863,0.0,1.0
1992-01-14,20.88,20.88,20.13,20.25,50900,4.03583324016789,4.03583324016789,3.89086796573657,3.91406240964558,263338.928234752,0.0,1.0
1992-01-15,20.75,20.88,20.5,20.75,21100,4.01070592593313,4.03583324016789,3.96238416778936,4.01070592593313,109164.074376292,0.0,1.0
1992-01-16,20.88,20.88,20.63,20.75,59100,4.03583324016789,4.03583324016789,3.98751148202412,4.01070592593313,305762.881309899,0.0,1.0
1992-01-17,20.75,20.88,20.38,20.88,55600,4.01070592593313,4.03583324016789,3.93918972388035,4.03583324016789,287655.096460751,0.0,1.0
1992-01-20,20.75,20.88,20.5,20.88,13100,4.01070592593313,4.03583324016789,3.96238416778936,4.03583324016789,67774.8518639539,0.0,1.0
1992-01-21,20.0,20.88,19.88,20.75,26900,3.86574065150181,4.03583324016789,3.8425462075928,4.01070592593313,139171.260697737,0.0,1.0
1992-01-22,20.38,20.38,20.0,20.13,11600,3.93918972388035,3.93918972388035,3.86574065150181,3.89086796573657,60014.3726428904,0.0,1.0
1992-01-23,20.5,20.5,20.25,20.38,16700,3.96238416778936,3.96238416778936,3.91406240964558,3.93918972388035,86400.0019945061,0.0,1.0
1992-01-24,20.0,20.63,20.0,20.5,27300,3.86574065150181,3.98751148202412,3.86574065150181,3.96238416778936,141240.721823354,0.0,1.0
1992-01-27,20.25,20.25,19.88,20.0,30300,3.91406240964558,3.91406240964558,3.8425462075928,3.86574065150181,156761.680265481,0.0,1.0
1992-01-28,20.38,20.38,20.0,20.0,21800,3.93918972388035,3.93918972388035,3.86574065150181,3.86574065150181,112785.631346122,0.0,1.0
1992-01-29,20.75,20.75,20.25,20.25,30700,4.01070592593313,4.01070592593313,3.91406240964558,3.91406240964558,158831.141391098,0.0,1.0
1992-01-30,20.75,20.88,20.38,20.5,30000,4.01070592593313,4.03583324016789,3.93918972388035,3.96238416778936,155209.584421269,0.0,1.0
1992-01-31,20.75,20.88,20.63,20.75,25000,4.01070592593313,4.03583324016789,3.98751148202412,4.01070592593313,129341.320351057,0.0,1.0
1992-02-03,20.75,20.88,20.63,20.88,18000,4.01070592593313,4.03583324016789,3.98751148202412,4.03583324016789,93125.7506527611,0.0,1.0
1992-02-04,21.63,21.75,20.75,20.88,88600,4.18079851459921,4.20399295850822,4.01070592593313,4.03583324016789,458385.639324146,0.0,1.0
1992-02-05,22.0,22.5,21.75,21.88,82300,4.25231471665199,4.34895823293954,4.20399295850822,4.22912027274298,425791.62659568,0.0,1.0
1992-02-06,22.0,22.13,21.88,22.13,17400,4.25231471665199,4.27744203088676,4.22912027274298,4.27744203088676,90021.5589643358,0.0,1.0
1992-02-07,22.13,22.25,22.0,22.13,40000,4.27744203088676,4.30063647479577,4.25231471665199,4.27744203088676,206946.112561691,0.0,1.0
1992-02-10,22.13,22.25,21.88,22.13,29800,4.27744203088676,4.30063647479577,4.22912027274298,4.27744203088676,154174.85385846,0.0,1.0
1992-02-11,22.0,22.25,21.75,21.88,58000,4.25231471665199,4.30063647479577,4.20399295850822,4.22912027274298,300071.863214453,0.0,1.0
1992-02-12,22.0,22.13,22.0,22.0,14500,4.25231471665199,4.27744203088676,4.25231471665199,4.25231471665199,75017.9658036132,0.0,1.0
1992-02-13,21.13,22.13,20.88,22.13,46800,4.08415499831166,4.27744203088676,4.03583324016789,4.27744203088676,242126.951697179,0.0,1.0
1992-02-14,21.25,21.38,20.75,21.25,13800,4.10734944222068,4.13247675645544,4.01070592593313,4.10734944222068,71396.4088337834,0.0,1.0
1992-02-18,21.5,21.63,21.25,21.5,9100,4.15567120036445,4.18079851459921,4.10734944222068,4.15567120036445,47080.2406077847,0.0,1.0
1992-02-19,22.13,22.13,21.25,21.63,40600,4.27744203088676,4.27744203088676,4.10734944222068,4.18079851459921,210050.304250116,0.0,1.0
1992-02-20,21.5,22.25,21.5,22.25,10500,4.15567120036445,4.30063647479577,4.15567120036445,4.30063647479577,54323.3545474439,0.0,1.0
1992-02-21,21.63,21.63,21.5,21.5,8200,4.18079851459921,4.18079851459921,4.15567120036445,4.15567120036445,42423.9530751467,0.0,1.0
1992-02-24,21.63,21.63,21.5,21.63,1700,4.18079851459921,4.18079851459921,4.15567120036445,4.18079851459921,8795.20978387188,0.0,1.0
1992-02-25,21.0,21.75,21.0,21.5,20500,4.0590276840769,4.20399295850822,4.0590276840769,4.15567120036445,106059.882687867,0.0,1.0
1992-02-26,21.25,21.25,20.5,21.13,15400,4.10734944222068,4.10734944222068,3.96238416778936,4.08415499831166,79674.2533362511,0.0,1.0
1992-02-27,21.38,21.38,21.13,21.13,36400,4.13247675645544,4.13247675645544,4.08415499831166,4.08415499831166,188320.962431139,0.0,1.0
1992-02-28,21.0,21.38,21.0,21.38,2200,4.0590276840769,4.13247675645544,4.0590276840769,4.13247675645544,11382.036190893,0.0,1.0
1992-03-02,21.63,21.88,21.25,21.25,31600,4.18079851459921,4.22912027274298,4.10734944222068,4.10734944222068,163487.428923736,0.0,1.0
1992-03-03,21.38,21.75,21.38,21.5,5900,4.13247675645544,4.20399295850822,4.13247675645544,4.15567120036445,30524.5516028494,0.0,1.0
1992-03-04,21.88,21.88,21.5,21.5,31200,4.22912027274298,4.22912027274298,4.15567120036445,4.15567120036445,161417.967798119,0.0,1.0
1992-03-05,21.88,22.0,21.63,21.63,16200,4.22912027274298,4.25231471665199,4.18079851459921,4.18079851459921,83813.175587485,0.0,1.0
1992-03-06,21.75,21.88,21.63,21.63,29800,4.20399295850822,4.22912027274298,4.18079851459921,4.18079851459921,154174.85385846,0.0,1.0
1992-03-09,21.75,22.0,21.63,21.75,9400,4.20399295850822,4.25231471665199,4.18079851459921,4.20399295850822,48632.3364519975,0.0,1.0
1992-03-10,22.0,22.0,21.75,21.75,7100,4.25231471665199,4.25231471665199,4.20399295850822,4.20399295850822,36732.9349797002,0.0,1.0
1992-03-11,22.13,22.13,21.75,21.88,12200,4.27744203088676,4.27744203088676,4.20399295850822,4.22912027274298,63118.5643313158,0.0,1.0
1992-03-12,21.88,22.25,21.75,22.25,3900,4.22912027274298,4.30063647479577,4.20399295850822,4.30063647479577,20177.2459747649,0.0,1.0
1992-03-13,22.13,22.13,21.75,22.13,16900,4.27744203088676,4.27744203088676,4.20399295850822,4.27744203088676,87434.7325573145,0.0,1.0
1992-03-16,22.13,22.25,21.88,22.13,8400,4.27744203088676,4.30063647479577,4.22912027274298,4.27744203088676,43458.6836379551,0.0,1.0
1992-03-17,22.38,22.38,22.0,22.0,16400,4.32576378903053,4.32576378903053,4.25231471665199,4.25231471665199,84847.9061502934,0.0,1.0
1992-03-18,22.13,22.38,22.0,22.38,15100,4.27744203088676,4.32576378903053,4.25231471665199,4.32576378903053,78122.1574920384,0.0,1.0
1992-03-19,22.13,22.13,22.0,22.13,4700,4.27744203088676,4.27744203088676,4.25231471665199,4.27744203088676,24316.1682259987,0.0,1.0
1992-03-20,22.0,22.25,22.0,22.25,9800,4.25231471665199,4.30063647479577,4.25231471665199,4.30063647479577,50701.7975776144,0.0,1.0
1992-03-23,21.63,22.0,21.25,21.5,4700,4.25424758697774,4.32702019942258,4.17950814716954,4.22867883125388,23896.3525092391,0.38,1.0
1992-03-24,21.88,22.0,21.75,21.75,12900,4.30341827106209,4.32702019942258,4.27784951533823,4.27784951533823,65587.8611423797,0.0,1.0
1992-03-25,21.75,21.88,21.75,21.75,4300,4.27784951533823,4.30341827106209,4.27784951533823,4.27784951533823,21862.6203807932,0.0,1.0
1992-03-26,21.63,21.88,21.5,21.88,3900,4.25424758697774,4.30341827106209,4.22867883125388,4.30341827106209,19828.8882523474,0.0,1.0
1992-03-27,21.88,21.88,21.38,21.38,11100,4.30341827106209,4.30341827106209,4.2050769028934,4.2050769028934,56436.0665643732,0.0,1.0
1992-03-30,21.5,21.75,20.88,21.63,31600,4.22867883125388,4.27784951533823,4.1067355347247,4.25424758697774,160664.838147225,0.0,1.0
1992-03-31,21.38,21.75,21.25,21.75,13700,4.2050769028934,4.27784951533823,4.17950814716954,4.27784951533823,69655.3253992714,0.0,1.0
1992-04-01,21.13,21.25,21.0,21.25,20900,4.15590621880905,4.17950814716954,4.13033746308519,4.17950814716954,106262.503711297,0.0,1.0
1992-04-02,21.13,21.38,21.0,21.0,39100,4.15590621880905,4.2050769028934,4.13033746308519,4.13033746308519,198797.315555585,0.0,1.0
1992-04-03,21.13,21.25,20.75,21.25,10900,4.15590621880905,4.17950814716954,4.08116677900084,4.17950814716954,55419.2005001502,0.0,1.0
1992-04-06,21.13,21.5,21.13,21.25,13900,4.15590621880905,4.22867883125388,4.15590621880905,4.17950814716954,70672.1914634943,0.0,1.0
1992-04-07,20.75,21.38,20.75,21.13,31600,4.08116677900084,4.2050769028934,4.08116677900084,4.15590621880905,160664.838147225,0.0,1.0
1992-04-08,20.75,20.88,20.0,20.88,17400,4.08116677900084,4.1067355347247,3.9336547267478,4.1067355347247,88467.3475873958,0.0,1.0
1992-04-09,20.75,21.0,20.63,20.88,10500,4.08116677900084,4.13033746308519,4.05756485064035,4.1067355347247,53385.4683717044,0.0,1.0
1992-04-10,20.88,21.0,20.75,21.0,5000,4.1067355347247,4.13033746308519,4.08116677900084,4.13033746308519,25421.6516055735,0.0,1.0
1992-04-13,20.75,20.88,20.25,20.63,7500,4.08116677900084,4.1067355347247,3.98282541083215,4.05756485064035,38132.4774083603,0.0,1.0
1992-04-14,20.5,21.0,20.5,20.75,14600,4.03199609491649,4.13033746308519,4.03199609491649,4.08116677900084,74231.2226882747,0.0,1.0
1992-04-15,20.13,20.38,20.0,20.38,20200,3.95922348247166,4.00839416655601,3.9336547267478,4.00839416655601,102703.472486517,0.0,1.0
1992-04-16,20.88,20.88,20.0,20.25,25400,4.1067355347247,4.1067355347247,3.9336547267478,3.98282541083215,129141.990156313,0.0,1.0
1992-04-20,21.13,21.5,20.88,20.88,21300,4.15590621880905,4.22867883125388,4.1067355347247,4.1067355347247,108296.235839743,0.0,1.0
1992-04-21,20.88,21.25,20.88,21.25,21000,4.1067355347247,4.17950814716954,4.1067355347247,4.17950814716954,106770.936743409,0.0,1.0
1992-04-22,21.25,21.25,21.0,21.0,9900,4.17950814716954,4.17950814716954,4.13033746308519,4.13033746308519,50334.8701790355,0.0,1.0
1992-04-23,21.13,21.38,20.88,21.25,124000,4.15590621880905,4.2050769028934,4.1067355347247,4.17950814716954,630456.959818223,0.0,1.0
1992-04-24,21.0,21.25,21.0,21.25,9200,4.13033746308519,4.17950814716954,4.13033746308519,4.17950814716954,46775.8389542552,0.0,1.0
1992-04-27,21.25,21.25,21.0,21.13,7300,4.17950814716954,4.17950814716954,4.13033746308519,4.15590621880905,37115.6113441373,0.0,1.0
1992-04-28,21.25,21.25,21.0,21.13,11100,4.17950814716954,4.17950814716954,4.13033746308519,4.15590621880905,56436.0665643731,0.0,1.0
1992-04-29,21.25,21.25,21.13,21.13,15000,4.17950814716954,4.17950814716954,4.15590621880905,4.15590621880905,76264.9548167205,0.0,1.0
1992-04-30,21.25,21.25,21.13,21.25,9700,4.17950814716954,4.17950814716954,4.15590621880905,4.17950814716954,49318.0041148126,0.0,1.0
1992-05-01,20.88,21.25,20.88,21.25,38900,4.1067355347247,4.17950814716954,4.1067355347247,4.17950814716954,197780.449491362,0.0,1.0
1992-05-04,21.25,21.25,20.75,20.75,16000,4.17950814716954,4.17950814716954,4.08116677900084,4.08116677900084,81349.2851378351,0.0,1.0
1992-05-05,20.88,21.25,20.88,21.25,8000,4.1067355347247,4.17950814716954,4.1067355347247,4.17950814716954,40674.6425689176,0.0,1.0
1992-05-06,21.13,21.25,20.88,20.88,15300,4.15590621880905,4.17950814716954,4.1067355347247,4.1067355347247,77790.2539130549,0.0,1.0
1992-05-07,20.88,21.13,20.88,20.88,13500,4.1067355347247,4.15590621880905,4.1067355347247,4.1067355347247,68638.4593350485,0.0,1.0
1992-05-08,21.13,21.25,21.0,21.13,4600,4.15590621880905,4.17950814716954,4.13033746308519,4.15590621880905,23387.9194771276,0.0,1.0
1992-05-11,21.25,21.25,20.75,21.13,24300,4.17950814716954,4.17950814716954,4.08116677900084,4.15590621880905,123549.226803087,0.0,1.0
1992-05-12,21.5,21.5,21.0,21.25,20700,4.22867883125388,4.22867883125388,4.13033746308519,4.17950814716954,105245.637647074,0.0,1.0
1992-05-13,21.25,21.5,21.13,21.38,28600,4.17950814716954,4.22867883125388,4.15590621880905,4.2050769028934,145411.84718388,0.0,1.0
1992-05-14,21.38,21.38,21.13,21.13,21500,4.2050769028934,4.2050769028934,4.15590621880905,4.15590621880905,109313.101903966,0.0,1.0
1992-05-15,21.0,21.38,20.88,21.38,15900,4.13033746308519,4.2050769028934,4.1067355347247,4.2050769028934,80840.8521057237,0.0,1.0
1992-05-18,21.25,21.25,20.88,21.0,40200,4.17950814716954,4.17950814716954,4.1067355347247,4.13033746308519,204390.078908811,0.0,1.0
1992-05-19,21.13,21.25,21.13,21.25,11500,4.15590621880905,4.17950814716954,4.15590621880905,4.17950814716954,58469.7986928191,0.0,1.0
1992-05-20,21.25,21.25,21.13,21.25,26800,4.17950814716954,4.17950814716954,4.15590621880905,4.17950814716954,136260.052605874,0.0,1.0
1992-05-21,21.13,21.13,21.0,21.13,13600,4.15590621880905,4.15590621880905,4.13033746308519,4.15590621880905,69146.8923671599,0.0,1.0
1992-05-22,21.0,21.0,20.88,20.88,12600,4.13033746308519,4.13033746308519,4.1067355347247,4.1067355347247,64062.5620460452,0.0,1.0
1992-05-26,21.0,21.0,20.88,21.0,16500,4.13033746308519,4.13033746308519,4.1067355347247,4.13033746308519,83891.4502983926,0.0,1.0
1992-05-27,20.88,20.88,20.75,20.75,2400,4.1067355347247,4.1067355347247,4.08116677900084,4.08116677900084,12202.3927706753,0.0,1.0
1992-05-28,20.75,20.88,20.75,20.75,7000,4.08116677900084,4.1067355347247,4.08116677900084,4.08116677900084,35590.3122478029,0.0,1.0
1992-05-29,21.13,21.13,20.75,20.75,35400,4.15590621880905,4.15590621880905,4.08116677900084,4.08116677900084,179985.29336746,0.0,1.0
1992-06-01,20.88,21.25,20.75,21.25,20500,4.1067355347247,4.17950814716954,4.08116677900084,4.17950814716954,104228.771582851,0.0,1.0
1992-06-02,20.5,21.0,20.5,20.88,36400,4.03199609491649,4.13033746308519,4.03199609491649,4.1067355347247,185069.623688575,0.0,1.0
1992-06-03,20.63,20.63,20.5,20.5,507100,4.05756485064035,4.05756485064035,4.03199609491649,4.03199609491649,2578263.90583727,0.0,1.0
1992-06-04,20.75,20.75,20.5,20.63,108200,4.08116677900084,4.08116677900084,4.03199609491649,4.05756485064035,550124.540744611,0.0,1.0
1992-06-05,20.88,20.88,20.63,20.75,87200,4.1067355347247,4.1067355347247,4.05756485064035,4.08116677900084,443353.604001202,0.0,1.0
1992-06-08,20.75,20.88,20.75,20.88,71200,4.08116677900084,4.1067355347247,4.08116677900084,4.1067355347247,362004.318863367,0.0,1.0
1992-06-09,20.75,20.88,20.75,20.88,39400,4.08116677900084,4.1067355347247,4.08116677900084,4.1067355347247,200322.614651919,0.0,1.0
1992-06-10,20.88,20.88,20.75,20.88,44300,4.1067355347247,4.1067355347247,4.08116677900084,4.1067355347247,225235.833225381,0.0,1.0
1992-06-11,20.88,20.88,20.75,20.75,35200,4.1067355347247,4.1067355347247,4.08116677900084,4.08116677900084,178968.427303238,0.0,1.0
1992-06-12,20.88,20.88,20.75,20.75,38700,4.1067355347247,4.1067355347247,4.08116677900084,4.08116677900084,196763.583427139,0.0,1.0
1992-06-15,20.75,21.25,20.75,20.88,70400,4.08116677900084,4.17950814716954,4.08116677900084,4.1067355347247,357936.854606475,0.0,1.0
1992-06-16,21.38,21.5,20.63,20.63,58500,4.2050769028934,4.22867883125388,4.05756485064035,4.05756485064035,297433.32378521,0.0,1.0
1992-06-17,21.63,21.75,21.38,21.5,117300,4.25424758697774,4.27784951533823,4.2050769028934,4.22867883125388,596391.946666755,0.0,1.0
1992-06-18,21.63,21.75,21.38,21.63,27100,4.25424758697774,4.27784951533823,4.2050769028934,4.25424758697774,137785.351702209,0.0,1.0
1992-06-19,21.0,21.5,20.75,21.38,48500,4.2050769028934,4.30519778153371,4.15501646357324,4.28116877066004,242207.223201839,0.38,1.0
1992-06-22,21.25,21.25,20.75,20.75,51600,4.25513734221356,4.25513734221356,4.15501646357324,4.15501646357324,257688.509633297,0.0,1.0
1992-06-23,21.13,21.38,20.88,21.25,31000,4.23110833133988,4.28116877066004,4.18104789201972,4.25513734221356,154812.864314578,0.0,1.0
1992-06-24,21.13,21.38,21.13,21.25,25400,4.23110833133988,4.28116877066004,4.23110833133988,4.25513734221356,126846.669470654,0.0,1.0
1992-06-25,21.25,21.25,20.75,20.75,56600,4.25513734221356,4.25513734221356,4.15501646357324,4.15501646357324,282658.326458229,0.0,1.0
1992-06-26,21.5,21.5,21.25,21.38,64600,4.30519778153371,4.30519778153371,4.25513734221356,4.28116877066004,322610.03337812,0.0,1.0
1992-06-29,21.38,21.5,21.13,21.5,72000,4.28116877066004,4.30519778153371,4.23110833133988,4.30519778153371,359565.362279019,0.0,1.0
1992-06-30,21.38,21.5,21.25,21.38,44200,4.28116877066004,4.30519778153371,4.25513734221356,4.28116877066004,220733.180732398,0.0,1.0
1992-07-01,21.5,21.63,21.38,21.5,29600,4.30519778153371,4.3312292099802,4.28116877066004,4.30519778153371,147821.315603597,0.0,1.0
1992-07-02,22.13,22.25,21.5,21.5,165700,4.43135008862052,4.45537909949419,4.30519778153371,4.30519778153371,827499.729578242,0.0,1.0
1992-07-06,22.13,22.13,21.88,22.0,32800,4.43135008862052,4.43135008862052,4.38128964930036,4.40531866017403,163801.998371553,0.0,1.0
1992-07-07,22.25,22.5,22.0,22.13,32300,4.45537909949419,4.50543953881435,4.40531866017403,4.43135008862052,161305.01668906,0.0,1.0
1992-07-08,22.63,22.75,22.25,22.5,107600,4.53147096726084,4.55549997813451,4.45537909949419,4.50543953881435,537350.458072534,0.0,1.0
1992-07-09,22.5,22.63,22.38,22.5,79800,4.50543953881435,4.53147096726084,4.48141052794068,4.50543953881435,398518.276525913,0.0,1.0
1992-07-10,22.5,22.75,22.38,22.63,16400,4.50543953881435,4.55549997813451,4.48141052794068,4.53147096726084,81900.9991857766,0.0,1.0
1992-07-13,22.5,22.63,22.0,22.63,39900,4.50543953881435,4.53147096726084,4.40531866017403,4.53147096726084,199259.138262957,0.0,1.0
1992-07-14,22.5,22.5,21.75,22.5,38200,4.50543953881435,4.50543953881435,4.35525822085387,4.50543953881435,190769.40054248,0.0,1.0
1992-07-15,22.5,22.63,22.38,22.5,17000,4.50543953881435,4.53147096726084,4.48141052794068,4.50543953881435,84897.3772047685,0.0,1.0
1992-07-16,22.5,22.63,22.25,22.5,14100,4.50543953881435,4.53147096726084,4.45537909949419,4.50543953881435,70414.883446308,0.0,1.0
1992-07-17,22.75,22.75,22.38,22.63,12400,4.55549997813451,4.55549997813451,4.48141052794068,4.53147096726084,61925.1457258311,0.0,1.0
1992-07-20,22.5,22.5,22.25,22.38,20000,4.50543953881435,4.50543953881435,4.45537909949419,4.48141052794068,99879.2672997276,0.0,1.0
1992-07-21,22.25,22.5,22.13,22.5,22100,4.45537909949419,4.50543953881435,4.43135008862052,4.50543953881435,110366.590366199,0.0,1.0
1992-07-22,22.25,22.38,22.0,22.13,21300,4.45537909949419,4.48141052794068,4.40531866017403,4.43135008862052,106371.41967421,0.0,1.0
1992-07-23,22.25,22.25,22.13,22.25,15000,4.45537909949419,4.45537909949419,4.43135008862052,4.45537909949419,74909.4504747957,0.0,1.0
1992-07-24,22.38,22.5,22.0,22.25,15100,4.48141052794068,4.50543953881435,4.40531866017403,4.45537909949419,75408.8468112942,0.0,1.0
1992-07-27,22.25,22.38,22.25,22.38,8500,4.45537909949419,4.48141052794068,4.45537909949419,4.48141052794068,42448.6886023842,0.0,1.0
1992-07-28,22.25,22.38,22.13,22.38,63400,4.45537909949419,4.48141052794068,4.43135008862052,4.48141052794068,316617.277340137,0.0,1.0
1992-07-29,21.88,22.25,21.75,22.25,30300,4.38128964930036,4.45537909949419,4.35525822085387,4.45537909949419,151317.089959087,0.0,1.0
1992-07-30,22.13,22.13,21.88,21.88,36800,4.43135008862052,4.43135008862052,4.38128964930036,4.38128964930036,183777.851831499,0.0,1.0
1992-07-31,22.25,22.25,22.0,22.13,63700,4.45537909949419,4.45537909949419,4.40531866017403,4.43135008862052,318115.466349632,0.0,1.0
1992-08-03,22.63,22.75,22.13,22.25,36900,4.53147096726084,4.55549997813451,4.43135008862052,4.45537909949419,184277.248167997,0.0,1.0
1992-08-04,22.75,22.75,22.5,22.5,25800,4.55549997813451,4.55549997813451,4.50543953881435,4.50543953881435,128844.254816649,0.0,1.0
1992-08-05,23.0,23.13,22.75,22.75,26600,4.60556041745467,4.63159184590115,4.55549997813451,4.55549997813451,132839.425508638,0.0,1.0
1992-08-06,22.75,23.25,22.75,23.25,16200,4.55549997813451,4.65562085677483,4.55549997813451,4.65562085677483,80902.2065127794,0.0,1.0
1992-08-07,22.88,22.88,22.75,22.88,15700,4.58153140658099,4.58153140658099,4.55549997813451,4.58153140658099,78405.2248302862,0.0,1.0
1992-08-10,23.13,23.13,22.88,23.0,25700,4.63159184590115,4.63159184590115,4.58153140658099,4.60556041745467,128344.85848015,0.0,1.0
1992-08-11,22.75,23.13,22.75,23.0,26600,4.55549997813451,4.63159184590115,4.55549997813451,4.60556041745467,132839.425508638,0.0,1.0
1992-08-12,22.63,22.88,22.63,22.88,16600,4.53147096726084,4.58153140658099,4.53147096726084,4.58153140658099,82899.7918587738,0.0,1.0
1992-08-13,22.75,23.0,22.75,22.88,24000,4.55549997813451,4.60556041745467,4.55549997813451,4.58153140658099,119855.120759673,0.0,1.0
1992-08-14,23.13,23.13,22.63,22.88,14300,4.63159184590115,4.63159184590115,4.53147096726084,4.58153140658099,71413.6761193053,0.0,1.0
1992-08-17,22.88,23.25,22.88,23.13,14900,4.58153140658099,4.65562085677483,4.58153140658099,4.63159184590115,74410.0541382971,0.0,1.0
1992-08-18,22.75,22.75,22.38,22.63,21600,4.55549997813451,4.55549997813451,4.48141052794068,4.53147096726084,107869.608683706,0.0,1.0
1992-08-19,22.88,22.88,22.63,22.75,83100,4.58153140658099,4.58153140658099,4.53147096726084,4.55549997813451,414998.355630368,0.0,1.0
1992-08-20,22.75,22.88,22.63,22.88,19400,4.55549997813451,4.58153140658099,4.53147096726084,4.58153140658099,96882.8892807358,0.0,1.0
1992-08-21,22.63,22.75,22.5,22.75,21600,4.53147096726084,4.55549997813451,4.50543953881435,4.55549997813451,107869.608683706,0.0,1.0
1992-08-24,22.38,22.63,22.38,22.5,71900,4.48141052794068,4.53147096726084,4.48141052794068,4.50543953881435,359065.96594252,0.0,1.0
1992-08-25,22.63,22.88,22.5,22.63,20800,4.53147096726084,4.58153140658099,4.50543953881435,4.53147096726084,103874.437991717,0.0,1.0
1992-08-26,22.5,22.63,22.38,22.63,18900,4.50543953881435,4.53147096726084,4.48141052794068,4.53147096726084,94385.9075982426,0.0,1.0
1992-08-27,22.63,22.63,22.38,22.5,24400,4.53147096726084,4.53147096726084,4.48141052794068,4.50543953881435,121852.706105667,0.0,1.0
1992-08-28,22.38,22.75,22.0,22.75,29500,4.48141052794068,4.55549997813451,4.40531866017403,4.55549997813451,147321.919267098,0.0,1.0
1992-08-31,22.63,22.75,22.5,22.5,8900,4.53147096726084,4.55549997813451,4.50543953881435,4.50543953881435,44446.2739483787,0.0,1.0
1992-09-01,22.38,22.75,22.13,22.75,30800,4.48141052794068,4.55549997813451,4.43135008862052,4.55549997813451,153814.07164158,0.0,1.0
1992-09-02,22.38,22.5,22.25,22.38,7500,4.48141052794068,4.50543953881435,4.45537909949419,4.48141052794068,37454.7252373978,0.0,1.0
1992-09-03,22.5,22.5,22.38,22.5,24300,4.50543953881435,4.50543953881435,4.48141052794068,4.50543953881435,121353.309769169,0.0,1.0
1992-09-04,22.63,22.75,22.25,22.5,15900,4.53147096726084,4.55549997813451,4.45537909949419,4.50543953881435,79404.0175032833,0.0,1.0
1992-09-08,22.75,22.75,22.5,22.63,18400,4.55549997813451,4.55549997813451,4.50543953881435,4.53147096726084,91888.9259157494,0.0,1.0
1992-09-09,23.25,23.25,22.63,22.63,13100,4.65562085677483,4.65562085677483,4.53147096726084,4.53147096726084,65420.9200813216,0.0,1.0
1992-09-10,22.88,23.13,22.63,23.13,42800,4.58153140658099,4.63159184590115,4.53147096726084,4.63159184590115,213741.632021417,0.0,1.0
1992-09-11,23.0,23.13,22.88,22.88,46400,4.60556041745467,4.63159184590115,4.58153140658099,4.58153140658099,231719.900135368,0.0,1.0
1992-09-14,23.38,23.5,23.0,23.25,31400,4.68165228522131,4.70568129609499,4.60556041745467,4.65562085677483,156810.449660572,0.0,1.0
1992-09-15,23.13,23.38,22.88,23.38,14300,4.63159184590115,4.68165228522131,4.58153140658099,4.68165228522131,71413.6761193053,0.0,1.0
1992-09-16,23.0,23.13,22.75,22.88,30700,4.60556041745467,4.63159184590115,4.55549997813451,4.58153140658099,153314.675305082,0.0,1.0
1992-09-17,23.13,23.38,22.88,23.25,9000,4.63159184590115,4.68165228522131,4.58153140658099,4.65562085677483,44945.6702848774,0.0,1.0
1992-09-18,23.38,23.38,22.88,23.0,12600,4.68165228522131,4.68165228522131,4.58153140658099,4.60556041745467,62923.9383988284,0.0,1.0
1992-09-21,22.88,22.88,22.5,22.88,14500,4.65762327434764,4.65762327434764,4.58026764304291,4.65762327434764,71229.46199346,0.38,1.0
1992-09-22,22.75,22.88,22.5,22.88,25700,4.63115950574339,4.65762327434764,4.58026764304291,4.65762327434764,126248.080912546,0.0,1.0
1992-09-23,23.25,23.25,22.88,22.88,21400,4.73294323114434,4.73294323114434,4.65762327434764,4.65762327434764,105124.861148969,0.0,1.0
1992-09-24,23.75,23.88,23.25,23.25,32900,4.8347269565453,4.86119072514955,4.73294323114434,4.73294323114434,161617.193074816,0.0,1.0
1992-09-25,24.0,24.25,23.75,23.75,608100,4.88561881924577,4.93651068194625,4.8347269565453,4.8347269565453,2987216.26470504,0.0,1.0
1992-09-28,23.63,23.75,23.63,23.75,15100,4.81029886244907,4.8347269565453,4.81029886244907,4.8347269565453,74176.8880069825,0.0,1.0
1992-09-29,23.88,24.0,23.63,23.88,15700,4.86119072514955,4.88561881924577,4.81029886244907,4.86119072514955,77124.3140205049,0.0,1.0
1992-09-30,24.75,25.0,23.88,23.88,71700,5.0382944073472,5.08918627004768,4.86119072514955,4.86119072514955,352217.408615937,0.0,1.0
1992-10-01,23.75,24.5,23.75,24.5,34700,4.8347269565453,4.98740254464673,4.8347269565453,4.98740254464673,170459.471115384,0.0,1.0
1992-10-02,23.88,24.0,23.75,23.88,15500,4.86119072514955,4.88561881924577,4.8347269565453,4.86119072514955,76141.8386826641,0.0,1.0
1992-10-05,24.25,24.5,23.88,23.88,41500,4.93651068194625,4.98740254464673,4.86119072514955,4.86119072514955,203863.632601972,0.0,1.0
1992-10-06,24.25,24.25,24.0,24.25,21500,4.93651068194625,4.93651068194625,4.88561881924577,4.93651068194625,105616.098817889,0.0,1.0
1992-10-07,24.0,24.38,24.0,24.13,15800,4.88561881924577,4.9629744505505,4.88561881924577,4.91208258785002,77615.5516894255,0.0,1.0
1992-10-08,24.13,24.25,24.0,24.0,15400,4.91208258785002,4.93651068194625,4.88561881924577,4.88561881924577,75650.6010137438,0.0,1.0
1992-10-09,24.25,24.38,24.0,24.0,13900,4.93651068194625,4.9629744505505,4.88561881924577,4.88561881924577,68282.0359799376,0.0,1.0
1992-10-12,24.13,24.38,23.88,24.38,15700,4.91208258785002,4.9629744505505,4.86119072514955,4.9629744505505,77124.314020505,0.0,1.0
1992-10-13,24.13,24.25,23.88,24.25,8800,4.91208258785002,4.93651068194625,4.86119072514955,4.93651068194625,43228.9148649965,0.0,1.0
1992-10-14,24.13,24.38,23.88,24.0,9200,4.91208258785002,4.9629744505505,4.86119072514955,4.88561881924577,45193.8655406781,0.0,1.0
1992-10-15,23.88,24.13,23.75,23.88,15300,4.86119072514955,4.91208258785002,4.8347269565453,4.86119072514955,75159.3633448233,0.0,1.0
1992-10-16,24.0,24.25,23.88,24.25,9100,4.88561881924577,4.93651068194625,4.86119072514955,4.93651068194625,44702.6278717577,0.0,1.0
1992-10-19,24.13,24.25,24.0,24.25,15700,4.91208258785002,4.93651068194625,4.88561881924577,4.93651068194625,77124.314020505,0.0,1.0
1992-10-20,24.0,24.13,24.0,24.0,18700,4.88561881924577,4.91208258785002,4.88561881924577,4.88561881924577,91861.4440881175,0.0,1.0
1992-10-21,23.88,24.13,23.75,24.0,31700,4.86119072514955,4.91208258785002,4.8347269565453,4.88561881924577,155722.341047771,0.0,1.0
1992-10-22,23.88,24.0,23.75,23.75,20500,4.86119072514955,4.88561881924577,4.8347269565453,4.8347269565453,100703.722128685,0.0,1.0
1992-10-23,23.88,24.0,23.75,23.88,13500,4.86119072514955,4.88561881924577,4.8347269565453,4.86119072514955,66317.0853042558,0.0,1.0
1992-10-26,24.0,24.0,23.88,24.0,9700,4.88561881924577,4.88561881924577,4.86119072514955,4.88561881924577,47650.0538852802,0.0,1.0
1992-10-27,23.88,24.0,23.75,23.88,11100,4.86119072514955,4.88561881924577,4.8347269565453,4.86119072514955,54527.3812501659,0.0,1.0
1992-10-28,24.0,24.0,23.75,23.75,26600,4.88561881924577,4.88561881924577,4.8347269565453,4.8347269565453,130669.21993283,0.0,1.0
1992-10-29,23.88,24.0,23.88,24.0,32000,4.86119072514955,4.88561881924577,4.86119072514955,4.88561881924577,157196.054054532,0.0,1.0
1992-10-30,24.38,24.5,24.0,24.0,32100,4.9629744505505,4.98740254464673,4.88561881924577,4.88561881924577,157687.291723453,0.0,1.0
1992-11-02,24.25,24.5,24.25,24.5,16900,4.93651068194625,4.98740254464673,4.93651068194625,4.98740254464673,83019.16604755,0.0,1.0
1992-11-03,24.25,24.5,24.25,24.25,47500,4.93651068194625,4.98740254464673,4.93651068194625,4.93651068194625,233337.892737197,0.0,1.0
1992-11-04,24.13,24.38,24.13,24.25,7900,4.91208258785002,4.9629744505505,4.91208258785002,4.93651068194625,38807.7758447127,0.0,1.0
1992-11-05,24.25,24.25,24.0,24.25,19200,4.93651068194625,4.93651068194625,4.88561881924577,4.93651068194625,94317.6324327195,0.0,1.0
1992-11-06,24.13,24.25,24.13,24.25,13600,4.91208258785002,4.93651068194625,4.91208258785002,4.93651068194625,66808.3229731763,0.0,1.0
1992-11-09,23.75,24.13,23.75,24.0,52700,4.8347269565453,4.91208258785002,4.8347269565453,4.88561881924577,258882.251521058,0.0,1.0
1992-11-10,23.63,24.0,23.63,23.75,77400,4.81029886244907,4.88561881924577,4.81029886244907,4.8347269565453,380217.9557444,0.0,1.0
1992-11-11,23.63,23.63,23.38,23.38,25200,4.81029886244907,4.81029886244907,4.75940699974859,4.75940699974859,123791.892567944,0.0,1.0
1992-11-12,23.75,23.75,23.5,23.5,49400,4.8347269565453,4.8347269565453,4.78383509384482,4.78383509384482,242671.408446684,0.0,1.0
1992-11-13,23.0,23.38,22.0,22.0,247600,4.68205136844387,4.75940699974859,4.47848391764196,4.47848391764196,1216304.46824694,0.0,1.0
1992-11-16,22.63,23.0,22.63,23.0,69300,4.60673141164716,4.68205136844387,4.60673141164716,4.68205136844387,340427.704561847,0.0,1.0
1992-11-17,22.88,23.0,22.63,22.75,97600,4.65762327434764,4.68205136844387,4.60673141164716,4.63115950574339,479447.964866324,0.0,1.0
1992-11-18,23.0,23.13,22.88,22.88,66100,4.68205136844387,4.70851513704811,4.65762327434764,4.65762327434764,324708.099156394,0.0,1.0
1992-11-19,22.63,23.13,22.63,23.0,31500,4.60673141164716,4.70851513704811,4.60673141164716,4.68205136844387,154739.86570993,0.0,1.0
1992-11-20,22.63,22.88,22.5,22.75,47300,4.60673141164716,4.65762327434764,4.58026764304291,4.63115950574339,232355.417399356,0.0,1.0
1992-11-23,22.75,22.88,22.63,22.88,25400,4.63115950574339,4.65762327434764,4.60673141164716,4.65762327434764,124774.367905785,0.0,1.0
1992-11-24,22.75,22.88,22.5,22.5,21900,4.63115950574339,4.65762327434764,4.58026764304291,4.58026764304291,107581.049493571,0.0,1.0
1992-11-25,22.75,22.88,22.5,22.88,20500,4.63115950574339,4.65762327434764,4.58026764304291,4.65762327434764,100703.722128685,0.0,1.0
1992-11-27,22.88,22.88,22.63,22.63,12400,4.65762327434764,4.65762327434764,4.60673141164716,4.60673141164716,60913.4709461313,0.0,1.0
1992-11-30,22.88,23.25,22.88,22.88,51900,4.65762327434764,4.73294323114434,4.65762327434764,4.65762327434764,254952.350169695,0.0,1.0
1992-12-01,22.75,22.88,22.0,22.63,144900,4.63115950574339,4.65762327434764,4.47848391764196,4.60673141164716,711803.38226568,0.0,1.0
1992-12-02,22.88,23.13,22.63,22.63,38000,4.65762327434764,4.70851513704811,4.60673141164716,4.60673141164716,186670.314189757,0.0,1.0
1992-12-03,23.0,23.0,22.88,22.88,25200,4.68205136844387,4.68205136844387,4.65762327434764,4.65762327434764,123791.892567944,0.0,1.0
1992-12-04,23.38,23.5,22.88,23.0,33800,4.75940699974859,4.78383509384482,4.65762327434764,4.68205136844387,166038.3320951,0.0,1.0
1992-12-07,23.38,23.38,22.88,23.13,29700,4.75940699974859,4.75940699974859,4.65762327434764,4.70851513704811,145897.587669363,0.0,1.0
1992-12-08,23.75,24.0,23.25,23.25,22300,4.8347269565453,4.88561881924577,4.73294323114434,4.73294323114434,109546.000169252,0.0,1.0
1992-12-09,23.75,24.0,23.63,23.88,37600,4.8347269565453,4.88561881924577,4.81029886244907,4.86119072514955,184705.363514076,0.0,1.0
1992-12-10,23.63,24.13,23.63,24.0,14400,4.81029886244907,4.91208258785002,4.81029886244907,4.88561881924577,70738.2243245396,0.0,1.0
1992-12-11,23.5,23.88,23.5,23.75,54300,4.78383509384482,4.86119072514955,4.78383509384482,4.8347269565453,266742.054223785,0.0,1.0
1992-12-14,23.63,24.0,23.5,23.63,57700,4.81029886244907,4.88561881924577,4.78383509384482,4.81029886244907,283444.134967079,0.0,1.0
1992-12-15,23.75,23.88,23.5,23.75,39100,4.8347269565453,4.86119072514955,4.78383509384482,4.8347269565453,192073.928547882,0.0,1.0
1992-12-16,24.25,24.63,23.88,23.88,33600,4.93651068194625,5.01386631325098,4.86119072514955,4.86119072514955,165055.856757259,0.0,1.0
1992-12-17,24.38,24.5,24.13,24.38,20100,4.9629744505505,4.98740254464673,4.91208258785002,4.9629744505505,98738.7714530032,0.0,1.0
1992-12-18,24.25,24.5,24.0,24.5,33400,4.93651068194625,4.98740254464673,4.88561881924577,4.98740254464673,164073.381419418,0.0,1.0
1992-12-21,24.38,24.5,24.13,24.25,37600,4.9629744505505,4.98740254464673,4.91208258785002,4.93651068194625,184705.363514076,0.0,1.0
1992-12-22,25.0,25.25,24.38,24.5,15400,5.08918627004768,5.14007813274816,4.9629744505505,4.98740254464673,75650.6010137438,0.0,1.0
1992-12-23,24.88,24.88,24.63,24.88,46000,5.06475817595145,5.06475817595145,5.01386631325098,5.06475817595145,225969.327703391,0.0,1.0
1992-12-24,25.0,25.13,24.88,24.88,5700,5.08918627004768,5.11565003865193,5.06475817595145,5.06475817595145,28000.5471284636,0.0,1.0
1992-12-28,24.25,24.63,24.0,24.63,8600,5.01386631325098,5.09243411527305,4.9621769698154,5.09243411527305,41594.6471186976,0.38,1.0
1992-12-29,24.63,25.0,24.5,24.5,28300,5.09243411527305,5.16893434355771,5.06555565668655,5.06555565668655,136875.408541761,0.0,1.0
1992-12-30,24.25,24.63,24.0,24.63,35600,5.01386631325098,5.09243411527305,4.9621769698154,5.09243411527305,172182.492723911,0.0,1.0
1992-12-31,25.0,25.13,24.0,24.0,30400,5.16893434355771,5.19581280214421,4.9621769698154,4.9621769698154,147032.240977722,0.0,1.0
1993-01-04,25.0,25.0,24.63,24.88,12600,5.16893434355771,5.16893434355771,5.09243411527305,5.14412345870863,60940.9946157663,0.0,1.0
1993-01-05,24.63,25.0,24.63,24.88,39800,5.09243411527305,5.16893434355771,5.09243411527305,5.14412345870863,192496.157595834,0.0,1.0
1993-01-06,24.63,24.88,24.25,24.38,50800,5.09243411527305,5.14412345870863,5.01386631325098,5.04074477183747,245698.613212772,0.0,1.0
1993-01-07,24.88,24.88,24.63,24.75,43700,5.14412345870863,5.14412345870863,5.09243411527305,5.11724500012213,211358.846405475,0.0,1.0
1993-01-08,24.75,25.13,24.75,25.13,11600,5.11724500012213,5.19581280214421,5.11724500012213,5.19581280214421,56104.4077414992,0.0,1.0
1993-01-11,25.13,25.13,24.75,24.75,28900,5.19581280214421,5.19581280214421,5.11724500012213,5.11724500012213,139777.360666321,0.0,1.0
1993-01-12,25.13,25.38,25.0,25.0,58900,5.19581280214421,5.24750214557978,5.16893434355771,5.16893434355771,284874.966894336,0.0,1.0
1993-01-13,25.25,25.38,25.13,25.13,38800,5.22062368699328,5.24750214557978,5.19581280214421,5.19581280214421,187659.570721566,0.0,1.0
1993-01-14,25.25,25.5,25.13,25.25,67400,5.22062368699328,5.27231303042886,5.19581280214421,5.22062368699328,325985.955325608,0.0,1.0
1993-01-15,25.0,25.25,24.88,25.25,63400,5.16893434355771,5.22062368699328,5.14412345870863,5.22062368699328,306639.607828538,0.0,1.0
1993-01-18,25.25,25.38,25.0,25.0,57200,5.22062368699328,5.24750214557978,5.16893434355771,5.16893434355771,276652.769208082,0.0,1.0
1993-01-19,25.13,25.38,25.0,25.25,33000,5.19581280214421,5.24750214557978,5.16893434355771,5.22062368699328,159607.366850817,0.0,1.0
1993-01-20,25.63,25.88,25.25,25.38,43900,5.29919148901536,5.35088083245094,5.22062368699328,5.24750214557978,212326.163780329,0.0,1.0
1993-01-21,25.75,25.75,25.5,25.5,39000,5.32400237386444,5.32400237386444,5.27231303042886,5.27231303042886,188626.88809642,0.0,1.0
1993-01-22,24.25,25.13,24.13,25.0,227600,5.01386631325098,5.19581280214421,4.9890554284019,5.16893434355771,1100807.17258321,0.0,1.0
1993-01-25,24.5,24.63,24.25,24.5,40700,5.06555565668655,5.09243411527305,5.01386631325098,5.06555565668655,196849.085782674,0.0,1.0
1993-01-26,24.63,24.88,24.25,24.63,20100,5.09243411527305,5.14412345870863,5.01386631325098,5.09243411527305,97215.3961727702,0.0,1.0
1993-01-27,24.13,24.5,24.0,24.38,33100,4.9890554284019,5.06555565668655,4.9621769698154,5.04074477183747,160091.025538243,0.0,1.0
1993-01-28,24.38,24.38,23.88,24.0,74400,5.04074477183747,5.04074477183747,4.93736608496632,4.9621769698154,359842.063445478,0.0,1.0
1993-01-29,24.63,24.63,24.0,24.38,40100,5.09243411527305,5.09243411527305,4.9621769698154,5.04074477183747,193947.133658114,0.0,1.0
1993-02-01,25.13,25.13,24.63,24.75,51400,5.19581280214421,5.19581280214421,5.09243411527305,5.11724500012213,248600.565337332,0.0,1.0
1993-02-02,25.75,25.88,25.25,25.25,50900,5.32400237386444,5.35088083245094,5.22062368699328,5.22062368699328,246182.271900199,0.0,1.0
1993-02-03,25.38,25.88,25.25,25.88,40100,5.24750214557978,5.35088083245094,5.22062368699328,5.35088083245094,193947.133658114,0.0,1.0
1993-02-04,26.13,26.25,25.5,25.5,54200,5.40257017588652,5.42738106073559,5.27231303042886,5.27231303042886,262143.00858528,0.0,1.0
1993-02-05,26.13,26.38,26.0,26.0,31700,5.40257017588652,5.45425951932209,5.37569171730001,5.37569171730001,153319.803914269,0.0,1.0
1993-02-08,26.13,26.63,26.13,26.25,48600,5.40257017588652,5.50594886275767,5.40257017588652,5.42738106073559,235058.122089384,0.0,1.0
1993-02-09,26.13,26.25,25.88,26.25,33700,5.40257017588652,5.42738106073559,5.35088083245094,5.42738106073559,162992.977662803,0.0,1.0
1993-02-10,26.13,26.5,26.13,26.13,25600,5.40257017588652,5.47907040417117,5.40257017588652,5.40257017588652,123816.623981239,0.0,1.0
1993-02-11,26.13,26.38,26.0,26.13,14500,5.40257017588652,5.45425951932209,5.37569171730001,5.40257017588652,70130.5096768739,0.0,1.0
1993-02-12,26.5,27.0,26.38,26.38,47900,5.47907040417117,5.58244909104232,5.45425951932209,5.45425951932209,231672.511277397,0.0,1.0
1993-02-16,26.38,26.63,26.38,26.63,40100,5.45425951932209,5.50594886275767,5.45425951932209,5.50594886275767,193947.133658114,0.0,1.0
1993-02-17,26.38,26.5,26.13,26.5,17100,5.45425951932209,5.47907040417117,5.40257017588652,5.47907040417117,82705.6355499687,0.0,1.0
1993-02-18,26.13,26.63,26.0,26.38,22500,5.40257017588652,5.50594886275767,5.37569171730001,5.45425951932209,108823.204671011,0.0,1.0
1993-02-19,26.5,26.5,26.13,26.38,26100,5.47907040417117,5.47907040417117,5.40257017588652,5.45425951932209,126234.917418373,0.0,1.0
1993-02-22,26.63,26.63,26.38,26.38,28300,5.50594886275767,5.50594886275767,5.45425951932209,5.45425951932209,136875.408541761,0.0,1.0
1993-02-23,26.88,27.0,26.63,26.63,38100,5.55763820619325,5.58244909104232,5.50594886275767,5.50594886275767,184273.959909579,0.0,1.0
1993-02-24,26.63,26.88,26.38,26.88,46200,5.50594886275767,5.55763820619325,5.45425951932209,5.55763820619325,223450.313591143,0.0,1.0
1993-02-25,26.63,26.75,26.38,26.5,18900,5.50594886275767,5.53075974760675,5.45425951932209,5.47907040417117,91411.4919236495,0.0,1.0
1993-02-26,26.88,26.88,26.5,26.88,71700,5.55763820619325,5.55763820619325,5.47907040417117,5.55763820619325,346783.278884956,0.0,1.0
1993-03-01,27.13,27.25,26.88,26.88,88000,5.60932754962882,5.6341384344779,5.55763820619325,5.55763820619325,425619.644935511,0.0,1.0
1993-03-02,27.13,27.5,27.0,27.5,57400,5.60932754962882,5.68582777791348,5.58244909104232,5.68582777791348,277620.086582936,0.0,1.0
1993-03-03,27.38,27.38,27.0,27.13,68200,5.6610168930644,5.6610168930644,5.58244909104232,5.60932754962882,329855.224825021,0.0,1.0
1993-03-04,27.38,27.38,27.0,27.25,61900,5.6610168930644,5.6610168930644,5.58244909104232,5.6341384344779,299384.727517138,0.0,1.0
1993-03-05,27.13,27.38,27.13,27.25,36700,5.60932754962882,5.6610168930644,5.60932754962882,5.6341384344779,177502.738285605,0.0,1.0
1993-03-08,27.88,27.88,27.38,27.5,105000,5.76439557993555,5.76439557993555,5.6610168930644,5.68582777791348,507841.621798053,0.0,1.0
1993-03-09,28.75,28.75,27.5,27.5,170600,6.02387608398215,6.02387608398215,5.76196842815684,5.76196842815684,814218.276010363,0.385,1.0
1993-03-10,28.25,29.0,27.75,29.0,45100,5.91911302165203,6.07625761514721,5.8143499593219,6.07625761514721,215247.621618214,0.0,1.0
1993-03-11,28.0,28.5,28.0,28.25,109300,5.86673149048697,5.97149455281709,5.86673149048697,5.91911302165203,521653.326892922,0.0,1.0
1993-03-12,27.75,27.88,26.88,27.88,97300,5.8143499593219,5.84158835552774,5.63206223086749,5.84158835552774,464381.232449052,0.0,1.0
1993-03-15,28.0,28.25,27.75,28.0,37000,5.86673149048697,5.91911302165203,5.8143499593219,5.86673149048697,176588.957868601,0.0,1.0
1993-03-16,28.25,28.5,28.0,28.0,101900,5.91911302165203,5.97149455281709,5.86673149048697,5.86673149048697,486335.535319202,0.0,1.0
1993-03-17,28.25,28.5,28.25,28.38,68600,5.91911302165203,5.97149455281709,5.91911302165203,5.94635141785786,327405.473237461,0.0,1.0
1993-03-18,28.63,29.0,28.13,28.13,146900,5.99873294902292,6.07625761514721,5.8939698866928,5.8939698866928,701105.889483718,0.0,1.0
1993-03-19,28.5,28.63,28.38,28.5,47800,5.97149455281709,5.99873294902292,5.94635141785786,5.97149455281709,228133.842868085,0.0,1.0
1993-03-22,28.25,28.5,28.25,28.5,41000,5.91911302165203,5.97149455281709,5.91911302165203,5.97149455281709,195679.656016558,0.0,1.0
1993-03-23,27.5,28.5,27.25,28.25,115400,5.76196842815684,5.97149455281709,5.70958689699178,5.91911302165203,550766.641568557,0.0,1.0
1993-03-24,27.75,28.0,27.63,28.0,45500,5.8143499593219,5.86673149048697,5.78920682436267,5.86673149048697,217156.69143301,0.0,1.0
1993-03-25,28.63,28.63,28.13,28.25,41000,5.99873294902292,5.99873294902292,5.8939698866928,5.91911302165203,195679.656016558,0.0,1.0
1993-03-26,28.0,28.75,28.0,28.63,39200,5.86673149048697,6.02387608398215,5.86673149048697,5.99873294902292,187088.841849978,0.0,1.0
1993-03-29,27.88,28.38,27.88,28.38,14500,5.84158835552774,5.94635141785786,5.84158835552774,5.94635141785786,69203.7807863437,0.0,1.0
1993-03-30,28.0,28.25,27.88,27.88,29500,5.86673149048697,5.91911302165203,5.84158835552774,5.84158835552774,140793.898841182,0.0,1.0
1993-03-31,27.63,28.25,27.63,28.25,29900,5.78920682436267,5.91911302165203,5.78920682436267,5.91911302165203,142702.968655978,0.0,1.0
1993-04-01,27.63,27.75,27.5,27.63,30400,5.78920682436267,5.8143499593219,5.76196842815684,5.78920682436267,145089.305924473,0.0,1.0
1993-04-02,27.75,28.25,27.63,27.75,44400,5.8143499593219,5.91911302165203,5.78920682436267,5.8143499593219,211906.749442322,0.0,1.0
1993-04-05,28.0,28.0,27.63,27.75,27000,5.86673149048697,5.86673149048697,5.78920682436267,5.8143499593219,128862.212498709,0.0,1.0
1993-04-06,28.0,28.0,27.88,28.0,969900,5.86673149048697,5.86673149048697,5.84158835552774,5.86673149048697,4629017.03342585,0.0,1.0
1993-04-07,28.0,28.0,27.88,28.0,96000,5.86673149048697,5.86673149048697,5.84158835552774,5.86673149048697,458176.755550965,0.0,1.0
1993-04-08,27.88,27.88,27.75,27.88,145600,5.84158835552774,5.84158835552774,5.8143499593219,5.84158835552774,694901.412585631,0.0,1.0
1993-04-12,28.0,28.13,28.0,28.0,100500,5.86673149048697,5.8939698866928,5.86673149048697,5.86673149048697,479653.790967417,0.0,1.0
1993-04-13,28.13,28.25,28.0,28.0,67100,5.8939698866928,5.91911302165203,5.86673149048697,5.86673149048697,320246.461431977,0.0,1.0
1993-04-14,28.0,28.13,28.0,28.13,122900,5.86673149048697,5.8939698866928,5.86673149048697,5.8939698866928,586561.700595976,0.0,1.0
1993-04-15,28.5,28.5,28.0,28.13,62400,5.97149455281709,5.97149455281709,5.86673149048697,5.8939698866928,297814.891108128,0.0,1.0
1993-04-16,28.5,28.88,28.38,28.5,70800,5.97149455281709,6.05111448018798,5.94635141785786,5.97149455281709,337905.357218837,0.0,1.0
1993-04-19,28.13,28.5,27.88,28.5,29700,5.8939698866928,5.97149455281709,5.84158835552774,5.97149455281709,141748.43374858,0.0,1.0
1993-04-20,28.0,28.38,28.0,28.25,29400,5.86673149048697,5.94635141785786,5.86673149048697,5.91911302165203,140316.631387483,0.0,1.0
1993-04-21,27.75,28.25,27.75,28.25,24300,5.8143499593219,5.91911302165203,5.8143499593219,5.91911302165203,115975.991248838,0.0,1.0
1993-04-22,27.25,28.0,27.25,28.0,31300,5.70958689699178,5.86673149048697,5.70958689699178,5.86673149048697,149384.713007763,0.0,1.0
1993-04-23,28.13,28.13,27.25,27.25,33400,5.8939698866928,5.8939698866928,5.70958689699178,5.70958689699178,159407.32953544,0.0,1.0
1993-04-26,27.88,28.0,27.75,27.88,23000,5.84158835552774,5.86673149048697,5.8143499593219,5.84158835552774,109771.514350752,0.0,1.0
1993-04-27,27.5,28.0,27.38,28.0,38400,5.76196842815684,5.86673149048697,5.73682529319761,5.86673149048697,183270.702220386,0.0,1.0
1993-04-28,26.75,27.5,26.25,27.5,34400,5.60482383466166,5.76196842815684,5.50006077233153,5.76196842815684,164180.004072429,0.0,1.0
1993-04-29,27.13,27.13,26.25,26.25,61900,5.68444376203255,5.68444376203255,5.50006077233153,5.50006077233153,295428.553839633,0.0,1.0
1993-04-30,27.25,27.38,26.88,27.0,10500,5.70958689699178,5.73682529319761,5.63206223086749,5.65720536582672,50113.0826383869,0.0,1.0
1993-05-03,27.0,27.38,26.63,27.38,12700,5.65720536582672,5.73682529319761,5.57968069970242,5.73682529319761,60612.9666197632,0.0,1.0
1993-05-04,27.0,27.13,26.75,27.13,40700,5.65720536582672,5.68444376203255,5.60482383466166,5.68444376203255,194247.853655461,0.0,1.0
1993-05-05,26.75,27.13,26.5,27.0,25400,5.60482383466166,5.68444376203255,5.55244230349659,5.65720536582672,121225.933239526,0.0,1.0
1993-05-06,26.75,27.13,26.75,26.75,17600,5.60482383466166,5.68444376203255,5.60482383466166,5.60482383466166,83999.0718510103,0.0,1.0
1993-05-07,26.75,27.13,26.63,27.0,36200,5.60482383466166,5.68444376203255,5.57968069970242,5.65720536582672,172770.81823901,0.0,1.0
1993-05-10,26.5,26.88,26.38,26.63,45100,5.55244230349659,5.63206223086749,5.52729916853736,5.57968069970242,215247.621618214,0.0,1.0
1993-05-11,26.5,26.5,26.0,26.38,39300,5.55244230349659,5.55244230349659,5.44767924116647,5.52729916853736,187566.109303677,0.0,1.0
1993-05-12,26.38,26.63,26.25,26.63,46000,5.52729916853736,5.57968069970242,5.50006077233153,5.57968069970242,219543.028701505,0.0,1.0
1993-05-13,26.0,26.13,26.0,26.13,19200,5.44767924116647,5.4749176373723,5.44767924116647,5.4749176373723,91635.3511101931,0.0,1.0
1993-05-14,26.0,26.0,25.5,26.0,41100,5.44767924116647,5.44767924116647,5.34291617883634,5.44767924116647,196156.923470257,0.0,1.0
1993-05-17,25.63,26.25,25.5,26.13,25300,5.37015457504218,5.50006077233153,5.34291617883634,5.4749176373723,120748.665785827,0.0,1.0
1993-05-18,25.5,25.75,25.13,25.75,26400,5.34291617883634,5.39529771000141,5.26539151271205,5.39529771000141,125998.607776516,0.0,1.0
1993-05-19,25.25,25.75,25.13,25.25,39400,5.29053464767128,5.39529771000141,5.26539151271205,5.29053464767128,188043.376757376,0.0,1.0
1993-05-20,25.25,25.5,25.0,25.5,39800,5.29053464767128,5.34291617883634,5.23815311650622,5.34291617883634,189952.446572171,0.0,1.0
1993-05-21,24.88,25.5,24.75,25.5,102100,5.21300998154699,5.34291617883634,5.18577158534116,5.34291617883634,487290.0702266,0.0,1.0
1993-05-24,25.0,25.25,25.0,25.25,194600,5.23815311650622,5.29053464767128,5.23815311650622,5.29053464767128,928762.464898103,0.0,1.0
1993-05-25,25.75,25.75,24.88,25.0,45300,5.39529771000141,5.39529771000141,5.21300998154699,5.23815311650622,216202.156525612,0.0,1.0
1993-05-26,25.88,26.0,25.63,25.88,28500,5.42253610620724,5.44767924116647,5.37015457504218,5.42253610620724,136021.224304193,0.0,1.0
1993-05-27,26.38,26.38,25.63,25.75,26900,5.52729916853736,5.52729916853736,5.37015457504218,5.39529771000141,128384.94504501,0.0,1.0
1993-05-28,27.13,27.13,26.13,26.38,32500,5.68444376203255,5.68444376203255,5.4749176373723,5.52729916853736,155111.92245215,0.0,1.0
1993-06-01,27.13,27.38,27.13,27.38,22900,5.68444376203255,5.73682529319761,5.68444376203255,5.73682529319761,109294.246897053,0.0,1.0
1993-06-02,27.0,27.38,27.0,27.0,33200,5.65720536582672,5.73682529319761,5.65720536582672,5.65720536582672,158452.794628042,0.0,1.0
1993-06-03,27.0,27.0,26.75,27.0,12400,5.65720536582672,5.65720536582672,5.60482383466166,5.65720536582672,59181.1642586664,0.0,1.0
1993-06-04,26.88,27.0,26.25,27.0,21600,5.63206223086749,5.65720536582672,5.50006077233153,5.65720536582672,103089.769998967,0.0,1.0
1993-06-07,27.38,27.38,27.0,27.0,55000,5.73682529319761,5.73682529319761,5.65720536582672,5.65720536582672,262497.099534408,0.0,1.0
1993-06-08,27.13,27.63,26.88,27.25,92300,5.68444376203255,5.78920682436267,5.63206223086749,5.70958689699178,440517.859764106,0.0,1.0
1993-06-09,27.13,27.5,26.88,27.25,44700,5.68444376203255,5.76196842815684,5.63206223086749,5.70958689699178,213338.551803418,0.0,1.0
1993-06-10,27.25,27.38,27.0,27.25,58100,5.70958689699178,5.73682529319761,5.65720536582672,5.70958689699178,277292.390599074,0.0,1.0
1993-06-11,26.75,27.13,26.75,27.0,9300,5.60482383466166,5.68444376203255,5.60482383466166,5.65720536582672,44385.8731939998,0.0,1.0
1993-06-14,26.88,27.5,26.88,27.13,133000,5.63206223086749,5.76196842815684,5.63206223086749,5.68444376203255,634765.713419567,0.0,1.0
1993-06-15,26.88,27.0,26.63,27.0,12900,5.63206223086749,5.65720536582672,5.57968069970242,5.65720536582672,61567.501527161,0.0,1.0
1993-06-16,26.5,27.0,26.5,26.88,26800,5.55244230349659,5.65720536582672,5.55244230349659,5.63206223086749,127907.677591311,0.0,1.0
1993-06-17,26.5,26.63,26.25,26.63,12800,5.55244230349659,5.57968069970242,5.50006077233153,5.57968069970242,61090.2340734621,0.0,1.0
1993-06-18,26.38,26.75,26.38,26.75,29700,5.52729916853736,5.60482383466166,5.52729916853736,5.60482383466166,141748.43374858,0.0,1.0
1993-06-21,26.5,26.5,25.63,25.88,18600,5.63310986149079,5.63310986149079,5.44817380188713,5.50131634775025,87500.5125267617,0.385,1.0
1993-06-22,26.63,26.88,26.5,26.5,21400,5.66074398533961,5.71388653120273,5.63310986149079,5.63310986149079,100672.632692081,0.0,1.0
1993-06-23,26.5,26.88,26.5,26.75,68200,5.63310986149079,5.71388653120273,5.63310986149079,5.68625240735391,320835.212598126,0.0,1.0
1993-06-24,26.63,27.0,26.5,26.5,572400,5.66074398533961,5.73939495321703,5.63310986149079,5.63310986149079,2692757.70808164,0.0,1.0
1993-06-25,26.63,27.0,26.63,26.75,18800,5.66074398533961,5.73939495321703,5.66074398533961,5.68625240735391,88441.378252856,0.0,1.0
1993-06-28,26.5,26.75,26.25,26.5,48600,5.63310986149079,5.68625240735391,5.57996731562767,5.63310986149079,228630.371440894,0.0,1.0
1993-06-29,26.38,26.5,26.0,26.5,33800,5.60760143947649,5.63310986149079,5.52682476976455,5.63310986149079,159006.307709922,0.0,1.0
1993-06-30,26.25,26.5,26.13,26.38,17900,5.57996731562767,5.63310986149079,5.55445889361337,5.60760143947649,84207.482485432,0.0,1.0
1993-07-01,26.38,26.88,26.25,26.75,22300,5.60760143947649,5.71388653120273,5.57996731562767,5.68625240735391,104906.528459505,0.0,1.0
1993-07-02,26.5,26.75,26.25,26.63,43000,5.63310986149079,5.68625240735391,5.57996731562767,5.66074398533961,202286.131110256,0.0,1.0
1993-07-06,26.63,26.75,26.25,26.75,63500,5.66074398533961,5.68625240735391,5.57996731562767,5.68625240735391,298724.868034913,0.0,1.0
1993-07-07,26.88,27.25,26.63,26.63,21400,5.71388653120273,5.79253749908015,5.66074398533961,5.66074398533961,100672.632692081,0.0,1.0
1993-07-08,26.5,27.13,26.5,27.13,49600,5.63310986149079,5.76702907706585,5.63310986149079,5.76702907706585,233334.700071365,0.0,1.0
1993-07-09,27.0,27.0,26.63,26.75,37800,5.73939495321703,5.73939495321703,5.66074398533961,5.68625240735391,177823.622231806,0.0,1.0
1993-07-12,27.25,27.25,26.75,27.0,31900,5.79253749908015,5.79253749908015,5.68625240735391,5.73939495321703,150068.083312027,0.0,1.0
1993-07-13,27.13,27.38,27.13,27.25,69200,5.76702907706585,5.82017162292897,5.76702907706585,5.79253749908015,325539.541228598,0.0,1.0
1993-07-14,27.63,27.63,27.13,27.13,28400,5.87331416879209,5.87331416879209,5.76702907706585,5.76702907706585,133602.933105378,0.0,1.0
1993-07-15,27.75,27.75,27.25,27.38,34000,5.89882259080639,5.89882259080639,5.79253749908015,5.82017162292897,159947.173436016,0.0,1.0
1993-07-16,28.0,28.0,27.38,27.75,27700,5.95196513666951,5.95196513666951,5.82017162292897,5.89882259080639,130309.903064048,0.0,1.0
1993-07-19,27.75,27.88,27.5,27.75,25700,5.89882259080639,5.92645671465521,5.84568004494327,5.89882259080639,120901.245803106,0.0,1.0
1993-07-20,27.5,27.88,27.5,27.75,44900,5.84568004494327,5.92645671465521,5.84568004494327,5.89882259080639,211224.355508151,0.0,1.0
1993-07-21,27.38,27.63,27.25,27.5,26200,5.82017162292897,5.87331416879209,5.79253749908015,5.84568004494327,123253.410118342,0.0,1.0
1993-07-22,27.63,28.0,27.38,27.5,33800,5.87331416879209,5.95196513666951,5.82017162292897,5.84568004494327,159006.307709922,0.0,1.0
1993-07-23,27.88,27.88,27.38,27.63,21600,5.92645671465521,5.92645671465521,5.82017162292897,5.87331416879209,101613.498418175,0.0,1.0
1993-07-26,27.5,27.88,27.0,27.63,42000,5.84568004494327,5.92645671465521,5.73939495321703,5.87331416879209,197581.802479785,0.0,1.0
1993-07-27,27.25,27.63,27.25,27.5,10900,5.79253749908015,5.87331416879209,5.79253749908015,5.84568004494327,51277.1820721346,0.0,1.0
1993-07-28,27.25,27.75,27.0,27.25,21800,5.79253749908015,5.89882259080639,5.73939495321703,5.79253749908015,102554.364144269,0.0,1.0
1993-07-29,27.38,27.75,26.75,27.25,28400,5.82017162292897,5.89882259080639,5.68625240735391,5.79253749908015,133602.933105378,0.0,1.0
1993-07-30,27.13,27.5,27.13,27.38,12000,5.76702907706585,5.84568004494327,5.76702907706585,5.82017162292897,56451.9435656528,0.0,1.0
1993-08-02,27.0,27.25,27.0,27.13,15200,5.73939495321703,5.79253749908015,5.73939495321703,5.76702907706585,71505.7951831602,0.0,1.0
1993-08-03,27.25,27.38,27.0,27.0,17200,5.79253749908015,5.82017162292897,5.73939495321703,5.73939495321703,80914.4524441023,0.0,1.0
1993-08-04,27.25,27.5,26.88,27.25,19200,5.79253749908015,5.84568004494327,5.71388653120273,5.79253749908015,90323.1097050444,0.0,1.0
1993-08-05,27.13,27.38,27.0,27.25,11500,5.76702907706585,5.82017162292897,5.73939495321703,5.79253749908015,54099.7792504172,0.0,1.0
1993-08-06,26.38,27.38,26.0,27.25,138700,5.60760143947649,5.82017162292897,5.52682476976455,5.79253749908015,652490.381046336,0.0,1.0
1993-08-09,26.25,26.88,26.0,26.25,89200,5.57996731562767,5.71388653120273,5.52682476976455,5.57996731562767,419626.113838019,0.0,1.0
1993-08-10,26.25,26.5,25.5,25.88,127500,5.57996731562767,5.63310986149079,5.42053967803831,5.50131634775025,599801.90038506,0.0,1.0
1993-08-11,27.0,27.38,26.38,26.38,46100,5.73939495321703,5.82017162292897,5.60760143947649,5.60760143947649,216869.549864716,0.0,1.0
1993-08-12,26.75,27.25,26.5,27.0,8500,5.68625240735391,5.79253749908015,5.63310986149079,5.73939495321703,39986.793359004,0.0,1.0
1993-08-13,27.13,27.13,26.63,26.88,23700,5.76702907706585,5.76702907706585,5.66074398533961,5.71388653120273,111492.588542164,0.0,1.0
1993-08-16,27.0,27.13,26.88,27.0,60300,5.73939495321703,5.76702907706585,5.71388653120273,5.73939495321703,283671.016417405,0.0,1.0
1993-08-17,27.5,27.88,27.0,27.0,22800,5.84568004494327,5.92645671465521,5.73939495321703,5.73939495321703,107258.69277474,0.0,1.0
1993-08-18,27.38,27.63,27.38,27.5,39400,5.82017162292897,5.87331416879209,5.82017162292897,5.84568004494327,185350.54804056,0.0,1.0
1993-08-19,27.13,27.38,27.13,27.25,39200,5.76702907706585,5.82017162292897,5.76702907706585,5.79253749908015,184409.682314466,0.0,1.0
1993-08-20,27.0,27.38,26.75,27.38,42600,5.73939495321703,5.82017162292897,5.68625240735391,5.82017162292897,200404.399658067,0.0,1.0
1993-08-23,27.13,27.13,26.88,26.88,23100,5.76702907706585,5.76702907706585,5.71388653120273,5.71388653120273,108669.991363882,0.0,1.0
1993-08-24,27.0,27.13,26.88,27.13,20700,5.73939495321703,5.76702907706585,5.71388653120273,5.76702907706585,97379.602650751,0.0,1.0
1993-08-25,26.88,27.13,26.88,27.0,47800,5.71388653120273,5.76702907706585,5.71388653120273,5.73939495321703,224866.908536517,0.0,1.0
1993-08-26,27.0,27.0,26.88,26.88,19200,5.73939495321703,5.73939495321703,5.71388653120273,5.71388653120273,90323.1097050444,0.0,1.0
1993-08-27,27.0,27.0,26.63,27.0,11100,5.73939495321703,5.73939495321703,5.66074398533961,5.73939495321703,52218.0477982288,0.0,1.0
1993-08-30,27.38,27.38,26.88,27.0,49700,5.82017162292897,5.82017162292897,5.71388653120273,5.73939495321703,233805.132934412,0.0,1.0
1993-08-31,27.5,27.5,27.13,27.38,53300,5.84568004494327,5.84568004494327,5.76702907706585,5.82017162292897,250740.716004108,0.0,1.0
1993-09-01,27.5,27.5,27.25,27.5,39900,5.84568004494327,5.84568004494327,5.79253749908015,5.84568004494327,187702.712355795,0.0,1.0
1993-09-02,27.5,27.75,27.25,27.5,28600,5.84568004494327,5.89882259080639,5.79253749908015,5.84568004494327,134543.798831472,0.0,1.0
1993-09-03,27.38,27.75,27.25,27.75,15200,5.82017162292897,5.89882259080639,5.79253749908015,5.89882259080639,71505.7951831602,0.0,1.0
1993-09-07,27.5,27.75,27.38,27.38,38700,5.84568004494327,5.89882259080639,5.82017162292897,5.82017162292897,182057.51799923,0.0,1.0
1993-09-08,27.63,27.63,27.25,27.38,20100,5.87331416879209,5.87331416879209,5.79253749908015,5.82017162292897,94557.0054724684,0.0,1.0
1993-09-09,28.13,28.13,27.63,27.63,58900,5.97959926051834,5.97959926051834,5.87331416879209,5.87331416879209,277084.956334745,0.0,1.0
1993-09-10,28.75,29.0,28.0,28.0,49100,6.11139277425888,6.164535320122,5.95196513666951,5.95196513666951,230982.535756129,0.0,1.0
1993-09-13,29.13,29.5,28.75,28.88,63000,6.19216944397082,6.27082041184824,6.11139277425888,6.1390268981077,296372.703719677,0.0,1.0
1993-09-14,29.5,30.0,28.88,29.38,67200,6.27082041184824,6.37710550357448,6.1390268981077,6.24531198983394,316130.883967655,0.0,1.0
1993-09-15,29.88,29.88,29.25,29.5,50100,6.35159708156018,6.35159708156018,6.21767786598512,6.27082041184824,235686.8643866,0.0,1.0
1993-09-16,29.63,30.0,29.5,29.88,41500,6.29845453569706,6.37710550357448,6.27082041184824,6.35159708156018,195229.638164549,0.0,1.0
1993-09-17,30.0,30.25,29.5,29.5,51600,6.37710550357448,6.4302480494376,6.27082041184824,6.27082041184824,242743.357332307,0.0,1.0
1993-09-20,29.75,29.88,29.25,29.25,22300,6.40686532925783,6.43486171557055,6.29918692036274,6.29918692036274,103549.078356678,0.39,1.0
1993-09-21,29.13,29.75,29.13,29.5,25400,6.27334410222791,6.40686532925783,6.27334410222791,6.35302612481028,117943.793285184,0.0,1.0
1993-09-22,29.63,29.75,29.13,29.13,26800,6.381022511123,6.40686532925783,6.27334410222791,6.27334410222791,124444.632285155,0.0,1.0
1993-09-23,29.75,29.88,29.63,29.63,25100,6.40686532925783,6.43486171557055,6.381022511123,6.381022511123,116550.756356619,0.0,1.0
1993-09-24,29.75,29.88,29.5,29.88,23600,6.40686532925783,6.43486171557055,6.35302612481028,6.43486171557055,109585.571713793,0.0,1.0
1993-09-27,29.63,29.88,29.38,29.88,23400,6.381022511123,6.43486171557055,6.32718330667546,6.43486171557055,108656.880428083,0.0,1.0
1993-09-28,29.5,29.75,29.38,29.75,57900,6.35302612481028,6.40686532925783,6.32718330667546,6.40686532925783,268856.127213078,0.0,1.0
1993-09-29,29.63,29.63,29.25,29.63,37200,6.381022511123,6.381022511123,6.29918692036274,6.381022511123,172736.579142081,0.0,1.0
1993-09-30,29.88,29.88,29.63,29.75,68900,6.43486171557055,6.43486171557055,6.381022511123,6.40686532925783,319934.147927134,0.0,1.0
1993-10-01,29.5,29.88,29.25,29.88,14600,6.35302612481028,6.43486171557055,6.29918692036274,6.43486171557055,67794.4638568383,0.0,1.0
1993-10-04,29.25,29.5,29.13,29.25,51300,6.29918692036274,6.35302612481028,6.27334410222791,6.29918692036274,238209.314784644,0.0,1.0
1993-10-05,29.38,29.63,29.13,29.38,70500,6.32718330667546,6.381022511123,6.27334410222791,6.32718330667546,327363.678212815,0.0,1.0
1993-10-06,29.63,29.63,29.25,29.25,29100,6.381022511123,6.381022511123,6.29918692036274,6.29918692036274,135124.582070822,0.0,1.0
1993-10-07,29.38,29.5,29.13,29.38,21100,6.32718330667546,6.35302612481028,6.27334410222791,6.32718330667546,97976.930642417,0.0,1.0
1993-10-08,29.25,29.38,28.88,29.38,19700,6.29918692036274,6.32718330667546,6.21950489778037,6.32718330667546,91476.0916424461,0.0,1.0
1993-10-11,29.0,29.25,28.88,29.25,12500,6.24534771591519,6.29918692036274,6.21950489778037,6.29918692036274,58043.2053568821,0.0,1.0
1993-10-12,29.0,29.25,28.88,29.0,24300,6.24534771591519,6.29918692036274,6.21950489778037,6.24534771591519,112835.991213779,0.0,1.0
1993-10-13,28.75,28.88,28.63,28.88,20700,6.19150851146765,6.21950489778037,6.16566569333282,6.21950489778037,96119.5480709967,0.0,1.0
1993-10-14,29.13,29.13,28.25,28.5,40100,6.27334410222791,6.27334410222791,6.08383010257256,6.1376693070201,186202.602784878,0.0,1.0
1993-10-15,29.25,29.38,29.13,29.13,36200,6.29918692036274,6.32718330667546,6.27334410222791,6.27334410222791,168093.12271353,0.0,1.0
1993-10-18,29.25,29.5,29.13,29.5,49500,6.29918692036274,6.35302612481028,6.27334410222791,6.35302612481028,229851.093213253,0.0,1.0
1993-10-19,29.0,29.25,28.63,29.25,24500,6.24534771591519,6.29918692036274,6.16566569333282,6.29918692036274,113764.682499489,0.0,1.0
1993-10-20,29.5,29.5,28.75,28.75,88700,6.35302612481028,6.35302612481028,6.19150851146765,6.19150851146765,411874.585212435,0.0,1.0
1993-10-21,29.38,29.5,29.13,29.25,17200,6.32718330667546,6.35302612481028,6.27334410222791,6.29918692036274,79867.4505710698,0.0,1.0
1993-10-22,29.25,29.5,29.25,29.25,16800,6.29918692036274,6.35302612481028,6.29918692036274,6.29918692036274,78010.0679996495,0.0,1.0
1993-10-25,29.5,29.5,29.25,29.5,31800,6.35302612481028,6.35302612481028,6.29918692036274,6.35302612481028,147661.914427908,0.0,1.0
1993-10-26,29.25,29.38,29.13,29.38,29000,6.29918692036274,6.32718330667546,6.27334410222791,6.32718330667546,134660.236427966,0.0,1.0
1993-10-27,28.88,29.25,28.88,29.25,42700,6.21950489778037,6.29918692036274,6.21950489778037,6.29918692036274,198275.589499109,0.0,1.0
1993-10-28,28.38,29.0,28.0,28.88,40900,6.11182648888528,6.24534771591519,6.02999089812501,6.21950489778037,189917.367927718,0.0,1.0
1993-10-29,27.25,28.13,27.0,27.88,57900,5.86847328478238,6.05798728443774,5.81463408033483,6.00414807999019,268856.127213078,0.0,1.0
1993-11-01,27.63,27.63,27.25,27.25,28300,5.95030887554265,5.95030887554265,5.86847328478238,5.86847328478238,131409.816927981,0.0,1.0
1993-11-02,27.63,27.75,27.38,27.5,34600,5.95030887554265,5.97615169367747,5.8964696710951,5.92231248922992,160663.59242785,0.0,1.0
1993-11-03,27.5,27.75,27.25,27.63,12200,5.92231248922992,5.97615169367747,5.86847328478238,5.95030887554265,56650.168428317,0.0,1.0
1993-11-04,26.5,27.5,26.5,27.5,27400,5.70695567143974,5.92231248922992,5.70695567143974,5.92231248922992,127230.706142286,0.0,1.0
1993-11-05,27.13,27.63,26.38,26.5,35700,5.84263046664756,5.95030887554265,5.68111285330492,5.70695567143974,165771.394499255,0.0,1.0
1993-11-08,27.25,27.25,27.0,27.13,15200,5.86847328478238,5.86847328478238,5.81463408033483,5.84263046664756,70580.5377139686,0.0,1.0
1993-11-09,27.5,27.63,27.0,27.13,56600,5.92231248922992,5.95030887554265,5.81463408033483,5.84263046664756,262819.633855962,0.0,1.0
1993-11-10,27.25,27.5,27.25,27.38,27600,5.86847328478238,5.92231248922992,5.86847328478238,5.8964696710951,128159.397427996,0.0,1.0
1993-11-11,27.25,27.38,27.0,27.38,45500,5.86847328478238,5.8964696710951,5.81463408033483,5.8964696710951,211277.267499051,0.0,1.0
1993-11-12,27.13,27.25,27.0,27.25,19100,5.84263046664756,5.86847328478238,5.81463408033483,5.86847328478238,88690.0177853158,0.0,1.0
1993-11-15,26.25,27.13,26.25,27.13,49800,5.6531164669922,5.84263046664756,5.6531164669922,5.84263046664756,231244.130141818,0.0,1.0
1993-11-16,26.0,26.25,25.75,26.13,29400,5.59927726254465,5.6531164669922,5.54543805809711,5.62727364885738,136517.618999387,0.0,1.0
1993-11-17,26.25,26.38,26.0,26.25,42600,5.6531164669922,5.68111285330492,5.59927726254465,5.6531164669922,197811.243856254,0.0,1.0
1993-11-18,26.63,27.0,26.25,26.5,9300,5.73495205775247,5.81463408033483,5.6531164669922,5.70695567143974,43184.1447855203,0.0,1.0
1993-11-19,25.75,26.63,25.25,26.5,76000,5.54543805809711,5.73495205775247,5.43775964920202,5.70695567143974,352902.688569843,0.0,1.0
1993-11-22,24.75,25.75,24.75,25.75,31800,5.33008124030693,5.54543805809711,5.33008124030693,5.54543805809711,147661.914427908,0.0,1.0
1993-11-23,26.63,26.63,25.13,25.38,46400,5.73495205775247,5.73495205775247,5.4119168310672,5.46575603551474,215456.378284746,0.0,1.0
1993-11-24,25.75,26.5,25.75,26.38,24600,5.54543805809711,5.70695567143974,5.54543805809711,5.68111285330492,114229.028142344,0.0,1.0
1993-11-26,25.88,25.88,25.5,25.5,8600,5.57343444440983,5.57343444440983,5.49159885364956,5.49159885364956,39933.7252855349,0.0,1.0
1993-11-29,26.13,26.5,26.13,26.13,25200,5.62727364885738,5.70695567143974,5.62727364885738,5.62727364885738,117015.101999474,0.0,1.0
1993-11-30,26.38,26.5,26.13,26.13,31400,5.68111285330492,5.70695567143974,5.62727364885738,5.62727364885738,145804.531856488,0.0,1.0
1993-12-01,26.75,27.0,26.0,26.38,39000,5.76079487588729,5.81463408033483,5.59927726254465,5.68111285330492,181094.800713472,0.0,1.0
1993-12-02,26.63,26.63,26.5,26.5,36200,5.73495205775247,5.73495205775247,5.70695567143974,5.70695567143974,168093.12271353,0.0,1.0
1993-12-03,26.38,26.75,26.25,26.63,55600,5.68111285330492,5.76079487588729,5.6531164669922,5.73495205775247,258176.177427412,0.0,1.0
1993-12-06,26.5,26.63,26.38,26.63,34600,5.70695567143974,5.73495205775247,5.68111285330492,5.73495205775247,160663.59242785,0.0,1.0
1993-12-07,26.63,26.63,26.5,26.5,13000,5.73495205775247,5.73495205775247,5.70695567143974,5.70695567143974,60364.9335711574,0.0,1.0
1993-12-08,26.5,27.0,26.5,26.75,49600,5.70695567143974,5.81463408033483,5.70695567143974,5.76079487588729,230315.438856108,0.0,1.0
1993-12-09,26.63,26.63,26.25,26.38,43100,5.73495205775247,5.73495205775247,5.6531164669922,5.68111285330492,200132.972070529,0.0,1.0
1993-12-10,26.5,26.63,26.25,26.5,18000,5.70695567143974,5.73495205775247,5.6531164669922,5.70695567143974,83582.2157139103,0.0,1.0
1993-12-13,26.5,26.63,26.25,26.5,31700,5.70695567143974,5.73495205775247,5.6531164669922,5.70695567143974,147197.568785053,0.0,1.0
1993-12-14,26.0,26.38,26.0,26.13,46100,5.59927726254465,5.68111285330492,5.59927726254465,5.62727364885738,214063.341356181,0.0,1.0
1993-12-15,25.88,26.13,25.63,26.13,27900,5.57343444440983,5.62727364885738,5.51959523996229,5.62727364885738,129552.434356561,0.0,1.0
1993-12-16,25.75,25.75,25.63,25.63,121600,5.54543805809711,5.54543805809711,5.51959523996229,5.51959523996229,564644.301711749,0.0,1.0
1993-12-17,26.0,26.0,25.63,25.75,66900,5.59927726254465,5.59927726254465,5.51959523996229,5.54543805809711,310647.235070033,0.0,1.0
1993-12-20,26.0,26.25,25.75,26.0,32800,5.59927726254465,5.6531164669922,5.54543805809711,5.59927726254465,152305.370856459,0.0,1.0
1993-12-21,25.25,26.0,25.13,26.0,33300,5.43775964920202,5.59927726254465,5.4119168310672,5.59927726254465,154627.099070734,0.0,1.0
1993-12-22,25.88,25.88,25.25,25.5,66400,5.57343444440983,5.57343444440983,5.43775964920202,5.49159885364956,308325.506855758,0.0,1.0
1993-12-23,25.63,25.88,25.38,25.88,22800,5.51959523996229,5.57343444440983,5.46575603551474,5.57343444440983,105870.806570953,0.0,1.0
1993-12-27,25.25,25.63,25.0,25.63,127000,5.43775964920202,5.51959523996229,5.38392044475447,5.51959523996229,589718.966425922,0.0,1.0
1993-12-28,24.75,24.75,24.5,24.75,39200,5.4140703992451,5.4140703992451,5.35938281945475,5.4140703992451,179199.738543348,0.39,1.0
1993-12-29,24.63,24.75,24.25,24.75,58900,5.38782036094573,5.4140703992451,5.30469523966439,5.4140703992451,269256.750005183,0.0,1.0
1993-12-30,24.5,24.63,24.13,24.63,95800,5.35938281945475,5.38782036094573,5.27844520136502,5.38782036094573,437942.218174814,0.0,1.0
1993-12-31,25.0,25.0,24.63,24.75,29900,5.46875797903546,5.46875797903546,5.38782036094573,5.4140703992451,136685.514858319,0.0,1.0
1994-01-03,24.75,25.13,24.38,24.75,102300,5.4140703992451,5.49719552052644,5.33313278115538,5.4140703992451,467656.460535318,0.0,1.0
1994-01-04,25.5,25.5,24.75,24.75,35400,5.57813313861616,5.57813313861616,5.4140703992451,5.4140703992451,161828.335317207,0.0,1.0
1994-01-05,26.0,26.25,25.38,25.5,62100,5.68750829819687,5.74219587798723,5.55188310031679,5.57813313861616,283885.300090355,0.0,1.0
1994-01-06,25.88,26.25,25.5,26.0,74400,5.6612582598975,5.74219587798723,5.57813313861616,5.68750829819687,340113.789480231,0.0,1.0
1994-01-07,26.0,26.0,25.38,25.63,11900,5.68750829819687,5.68750829819687,5.55188310031679,5.60657068010715,54399.9206292306,0.0,1.0
1994-01-10,26.13,26.13,25.75,26.0,31200,5.71594583968786,5.71594583968786,5.63282071840652,5.68750829819687,142628.36333042,0.0,1.0
1994-01-11,26.0,26.13,25.88,26.13,27500,5.68750829819687,5.71594583968786,5.6612582598975,5.71594583968786,125714.10229444,0.0,1.0
1994-01-12,26.13,26.13,25.5,25.88,92200,5.71594583968786,5.71594583968786,5.57813313861616,5.6612582598975,421485.099328996,0.0,1.0
1994-01-13,26.13,26.38,26.0,26.13,23700,5.71594583968786,5.77063341947821,5.68750829819687,5.71594583968786,108342.699068299,0.0,1.0
1994-01-14,26.63,26.63,26.25,26.38,13700,5.82532099926857,5.82532099926857,5.74219587798723,5.77063341947821,62628.4800521393,0.0,1.0
1994-01-17,26.75,26.75,26.38,26.63,19300,5.85157103756794,5.85157103756794,5.77063341947821,5.82532099926857,88228.442701189,0.0,1.0
1994-01-18,25.75,26.63,25.75,26.5,23600,5.63282071840652,5.82532099926857,5.63282071840652,5.79688345777758,107885.556878138,0.0,1.0
1994-01-19,26.0,26.25,25.38,25.75,23600,5.68750829819687,5.74219587798723,5.55188310031679,5.63282071840652,107885.556878138,0.0,1.0
1994-01-20,25.25,26.25,25.25,26.25,69400,5.52344555882581,5.74219587798723,5.52344555882581,5.74219587798723,317256.679972151,0.0,1.0
1994-01-21,25.38,25.5,25.13,25.13,28000,5.55188310031679,5.57813313861616,5.49719552052644,5.49719552052644,127999.813245248,0.0,1.0
1994-01-24,25.0,25.38,24.88,25.13,65800,5.46875797903546,5.55188310031679,5.44250794073608,5.49719552052644,300799.561126333,0.0,1.0
1994-01-25,25.0,25.0,24.75,25.0,14900,5.46875797903546,5.46875797903546,5.4140703992451,5.46875797903546,68114.1863340785,0.0,1.0
1994-01-26,24.88,25.0,24.5,24.63,16900,5.44250794073608,5.46875797903546,5.35938281945475,5.38782036094573,77257.0301373107,0.0,1.0
1994-01-27,25.25,25.25,24.88,25.0,81000,5.52344555882581,5.52344555882581,5.44250794073608,5.46875797903546,370285.174030897,0.0,1.0
1994-01-28,24.75,25.5,24.63,25.25,50400,5.4140703992451,5.57813313861616,5.38782036094573,5.52344555882581,230399.663841447,0.0,1.0
1994-01-31,24.13,25.0,24.13,25.0,71000,5.27844520136502,5.46875797903546,5.27844520136502,5.46875797903546,324570.955014737,0.0,1.0
1994-02-01,23.88,24.0,23.0,24.0,184500,5.22375762157467,5.25000765987404,5.03125734071262,5.25000765987404,843427.340848154,0.0,1.0
1994-02-02,24.13,24.38,23.75,23.75,78800,5.27844520136502,5.33313278115538,5.19532008008368,5.19532008008368,360228.045847342,0.0,1.0
1994-02-03,24.63,25.0,23.75,24.13,109200,5.38782036094573,5.46875797903546,5.19532008008368,5.27844520136502,499199.271656469,0.0,1.0
1994-02-04,24.63,24.88,24.25,24.75,44900,5.38782036094573,5.44250794073608,5.30469523966439,5.4140703992451,205256.843382559,0.0,1.0
1994-02-07,26.0,26.0,24.13,24.75,102100,5.68750829819687,5.68750829819687,5.27844520136502,5.4140703992451,466742.176154995,0.0,1.0
1994-02-08,25.88,25.88,25.38,25.75,55800,5.6612582598975,5.6612582598975,5.55188310031679,5.63282071840652,255085.342110174,0.0,1.0
1994-02-09,25.75,26.0,25.63,25.75,67800,5.63282071840652,5.68750829819687,5.60657068010715,5.63282071840652,309942.404929566,0.0,1.0
1994-02-10,26.13,26.13,25.25,25.5,29700,5.71594583968786,5.71594583968786,5.52344555882581,5.57813313861616,135771.230477996,0.0,1.0
1994-02-11,26.75,26.75,26.0,26.0,70900,5.85157103756794,5.85157103756794,5.68750829819687,5.68750829819687,324113.812824575,0.0,1.0
1994-02-14,26.25,26.88,26.13,26.88,53300,5.74219587798723,5.88000857905892,5.71594583968786,5.88000857905892,243656.787356133,0.0,1.0
1994-02-15,26.0,26.63,26.0,26.38,46600,5.68750829819687,5.82532099926857,5.68750829819687,5.77063341947821,213028.260615306,0.0,1.0
1994-02-16,26.13,26.38,26.0,26.0,12100,5.71594583968786,5.77063341947821,5.68750829819687,5.68750829819687,55314.2050095537,0.0,1.0
1994-02-17,26.13,26.13,25.75,26.0,34200,5.71594583968786,5.71594583968786,5.63282071840652,5.68750829819687,156342.629035268,0.0,1.0
1994-02-18,26.25,26.38,25.88,26.0,30400,5.74219587798723,5.77063341947821,5.6612582598975,5.68750829819687,138971.225809127,0.0,1.0
1994-02-22,26.75,26.75,26.25,26.38,41600,5.85157103756794,5.85157103756794,5.74219587798723,5.77063341947821,190171.151107226,0.0,1.0
1994-02-23,27.5,27.5,26.5,26.75,98900,6.015633776939,6.015633776939,5.79688345777758,5.85157103756794,452113.626069824,0.0,1.0
1994-02-24,27.5,27.88,27.13,27.75,54900,6.015633776939,6.09875889822034,5.93469615884928,6.07032135672936,250971.062398719,0.0,1.0
1994-02-25,27.25,27.5,26.63,27.0,35300,5.96094619714865,6.015633776939,5.82532099926857,5.90625861735829,161371.193127045,0.0,1.0
1994-02-28,27.88,27.88,27.25,27.38,19900,6.09875889822034,6.09875889822034,5.96094619714865,5.98938373863963,90971.2958421586,0.0,1.0
1994-03-01,27.63,27.88,27.5,27.75,55200,6.04407131842999,6.09875889822034,6.015633776939,6.07032135672936,252342.488969204,0.0,1.0
1994-03-02,27.63,27.75,27.13,27.63,36100,6.04407131842999,6.07032135672936,5.93469615884928,6.04407131842999,165028.330648338,0.0,1.0
1994-03-03,27.38,27.63,27.25,27.63,42700,5.98938373863963,6.04407131842999,5.96094619714865,6.04407131842999,195199.715199004,0.0,1.0
1994-03-04,27.75,27.75,27.13,27.13,42500,6.07032135672936,6.07032135672936,5.93469615884928,5.93469615884928,194285.43081868,0.0,1.0
1994-03-07,28.13,29.5,27.88,27.88,92200,6.15344647801069,6.45313441526184,6.09875889822034,6.09875889822034,421485.099328997,0.0,1.0
1994-03-08,28.63,28.75,28.13,28.13,16100,6.2628216375914,6.28907167589077,6.15344647801069,6.15344647801069,73599.8926160178,0.0,1.0
1994-03-09,28.63,28.63,28.5,28.63,47000,6.2628216375914,6.2628216375914,6.23438409610042,6.2628216375914,214856.829375953,0.0,1.0
1994-03-10,28.0,28.63,27.75,28.63,33900,6.12500893651971,6.2628216375914,6.07032135672936,6.2628216375914,154971.202464783,0.0,1.0
1994-03-11,28.13,28.13,27.75,28.0,25400,6.15344647801069,6.15344647801069,6.07032135672936,6.12500893651971,116114.116301047,0.0,1.0
1994-03-14,28.25,28.5,28.25,28.25,39200,6.17969651631006,6.23438409610042,6.17969651631006,6.17969651631006,179199.738543348,0.0,1.0
1994-03-15,27.5,28.38,27.38,28.25,27400,6.015633776939,6.20813405780105,5.98938373863963,6.17969651631006,125256.960104279,0.0,1.0
1994-03-16,28.0,28.0,27.38,27.5,36600,6.12500893651971,6.12500893651971,5.98938373863963,6.015633776939,167314.041599146,0.0,1.0
1994-03-17,27.75,27.88,27.5,27.88,7900,6.07032135672936,6.09875889822034,6.015633776939,6.09875889822034,36114.2330227665,0.0,1.0
1994-03-18,27.88,28.0,27.5,28.0,25700,6.09875889822034,6.12500893651971,6.015633776939,6.12500893651971,117485.542871532,0.0,1.0
1994-03-21,26.5,27.63,26.5,27.63,19400,5.88219608225054,6.13302180198424,5.88219608225054,6.13302180198424,87399.330592071,0.39,1.0
1994-03-22,27.0,27.0,26.38,26.5,44000,5.99318091399111,5.99318091399111,5.8555597226328,5.88219608225054,198225.285878924,0.0,1.0
1994-03-23,27.0,27.0,26.38,26.75,21000,5.99318091399111,5.99318091399111,5.8555597226328,5.93768849812082,94607.5228058502,0.0,1.0
1994-03-24,27.25,27.25,26.88,27.25,6500,6.0486733298614,6.0486733298614,5.96654455437337,6.0486733298614,29283.2808684774,0.0,1.0
1994-03-25,27.25,27.38,27.0,27.38,5200,6.0486733298614,6.07752938611395,5.99318091399111,6.07752938611395,23426.6246947819,0.0,1.0
1994-03-28,26.38,27.38,26.25,27.38,35400,5.8555597226328,6.07752938611395,5.82670366638025,6.07752938611395,159481.252729862,0.0,1.0
1994-03-29,26.0,26.38,25.88,26.38,22100,5.77121125050996,5.8555597226328,5.74457489089222,5.8555597226328,99563.1549528232,0.0,1.0
1994-03-30,24.75,25.75,24.5,25.75,1191400,5.49374917115852,5.71571883463967,5.43825675528823,5.71571883463967,5367400.12718523,0.0,1.0
1994-03-31,24.63,25.0,23.5,25.0,249200,5.46711281154078,5.54924158702881,5.21628709180708,5.54924158702881,1122675.93729609,0.0,1.0
1994-04-04,23.75,24.25,23.5,23.5,209300,5.27177950767737,5.38276433941794,5.21628709180708,5.21628709180708,942921.643964973,0.0,1.0
1994-04-05,24.5,25.0,24.13,24.25,96600,5.43825675528823,5.54924158702881,5.35612797980021,5.38276433941794,435194.604906911,0.0,1.0
1994-04-06,24.63,24.75,24.38,24.38,56500,5.46711281154078,5.49374917115852,5.41162039567049,5.41162039567049,254539.287549073,0.0,1.0
1994-04-07,25.13,25.13,24.75,24.75,64000,5.57809764328136,5.57809764328136,5.49374917115852,5.49374917115852,288327.688551162,0.0,1.0
1994-04-08,25.0,25.25,24.75,24.88,157000,5.54924158702881,5.6047340028991,5.49374917115852,5.52260522741107,707303.86097707,0.0,1.0
1994-04-11,24.75,25.25,24.63,25.25,15100,5.49374917115852,5.6047340028991,5.46711281154078,5.6047340028991,68027.3140175399,0.0,1.0
1994-04-12,24.38,24.88,24.25,24.75,95400,5.41162039567049,5.52260522741107,5.38276433941794,5.49374917115852,429788.460746577,0.0,1.0
1994-04-13,24.38,24.75,24.0,24.5,51600,5.41162039567049,5.49374917115852,5.32727192354766,5.43825675528823,232464.198894375,0.0,1.0
1994-04-14,24.25,24.63,24.25,24.38,17500,5.38276433941794,5.46711281154078,5.38276433941794,5.41162039567049,78839.6023382085,0.0,1.0
1994-04-15,24.75,24.88,24.0,24.0,37200,5.49374917115852,5.52260522741107,5.32727192354766,5.32727192354766,167590.468970363,0.0,1.0
1994-04-18,24.75,24.88,24.38,24.88,50600,5.49374917115852,5.52260522741107,5.41162039567049,5.52260522741107,227959.078760763,0.0,1.0
1994-04-19,24.5,24.88,24.5,24.88,27900,5.43825675528823,5.52260522741107,5.43825675528823,5.52260522741107,125692.851727772,0.0,1.0
1994-04-20,24.63,24.75,24.38,24.38,30300,5.46711281154078,5.49374917115852,5.41162039567049,5.41162039567049,136505.140048441,0.0,1.0
1994-04-21,24.63,24.88,24.63,24.63,21500,5.46711281154078,5.52260522741107,5.46711281154078,5.46711281154078,96860.0828726561,0.0,1.0
1994-04-22,24.63,24.75,24.5,24.75,38100,5.46711281154078,5.49374917115852,5.43825675528823,5.49374917115852,171645.077090614,0.0,1.0
1994-04-25,24.88,25.0,24.63,24.75,57900,5.52260522741107,5.54924158702881,5.46711281154078,5.49374917115852,260846.45573613,0.0,1.0
1994-04-26,24.75,25.0,24.63,24.88,22000,5.49374917115852,5.54924158702881,5.46711281154078,5.52260522741107,99112.642939462,0.0,1.0
1994-04-28,24.25,24.88,24.0,24.75,48000,5.38276433941794,5.52260522741107,5.32727192354766,5.49374917115852,216245.766413372,0.0,1.0
1994-04-29,24.63,24.75,24.25,24.38,15400,5.46711281154078,5.49374917115852,5.38276433941794,5.41162039567049,69378.8500576235,0.0,1.0
1994-05-02,24.63,24.88,24.38,24.75,45900,5.46711281154078,5.52260522741107,5.41162039567049,5.49374917115852,206785.014132787,0.0,1.0
1994-05-03,25.0,25.0,24.75,24.75,117000,5.54924158702881,5.54924158702881,5.49374917115852,5.49374917115852,527099.055632593,0.0,1.0
1994-05-04,24.88,25.0,24.75,24.75,24800,5.52260522741107,5.54924158702881,5.49374917115852,5.49374917115852,111726.979313575,0.0,1.0
1994-05-05,24.75,24.88,24.5,24.88,16500,5.49374917115852,5.52260522741107,5.43825675528823,5.52260522741107,74334.4822045965,0.0,1.0
1994-05-06,24.75,24.75,24.25,24.63,26800,5.49374917115852,5.49374917115852,5.38276433941794,5.46711281154078,120737.219580799,0.0,1.0
1994-05-09,24.25,24.75,24.0,24.75,26200,5.38276433941794,5.49374917115852,5.32727192354766,5.49374917115852,118034.147500632,0.0,1.0
1994-05-10,24.88,25.13,24.5,24.5,72600,5.52260522741107,5.57809764328136,5.43825675528823,5.43825675528823,327071.721700225,0.0,1.0
1994-05-11,24.88,25.0,24.75,24.88,33900,5.52260522741107,5.54924158702881,5.49374917115852,5.52260522741107,152723.572529444,0.0,1.0
1994-05-12,25.25,25.25,24.75,24.88,25500,5.6047340028991,5.6047340028991,5.49374917115852,5.52260522741107,114880.563407104,0.0,1.0
1994-05-13,25.25,25.25,24.63,25.0,70500,5.6047340028991,5.6047340028991,5.46711281154078,5.54924158702881,317610.969419639,0.0,1.0
1994-05-16,25.13,25.5,25.0,25.5,25400,5.57809764328136,5.66022641876938,5.54924158702881,5.66022641876938,114430.051393743,0.0,1.0
1994-05-17,25.0,25.13,25.0,25.0,68300,5.54924158702881,5.57809764328136,5.54924158702881,5.54924158702881,307699.705125693,0.0,1.0
1994-05-18,25.13,25.25,24.88,24.88,23900,5.57809764328136,5.6047340028991,5.52260522741107,5.52260522741107,107672.371193325,0.0,1.0
1994-05-19,24.63,25.0,24.63,25.0,39300,5.46711281154078,5.54924158702881,5.46711281154078,5.54924158702881,177051.221250948,0.0,1.0
1994-05-20,25.25,25.25,24.75,24.75,17400,5.6047340028991,5.6047340028991,5.49374917115852,5.49374917115852,78389.0903248472,0.0,1.0
1994-05-23,25.25,25.38,25.13,25.25,33300,5.6047340028991,5.63359005915165,5.57809764328136,5.6047340028991,150020.500449277,0.0,1.0
1994-05-24,25.25,25.63,25.0,25.38,22600,5.6047340028991,5.68908247502193,5.54924158702881,5.63359005915165,101815.715019629,0.0,1.0
1994-05-25,25.25,25.25,25.0,25.0,34800,5.6047340028991,5.6047340028991,5.54924158702881,5.54924158702881,156778.180649694,0.0,1.0
1994-05-26,25.13,25.25,25.13,25.25,23500,5.57809764328136,5.6047340028991,5.57809764328136,5.6047340028991,105870.32313988,0.0,1.0
1994-05-27,25.25,25.5,25.13,25.13,45700,5.6047340028991,5.66022641876938,5.57809764328136,5.57809764328136,205883.990106064,0.0,1.0
1994-05-31,25.13,25.25,25.13,25.25,11600,5.57809764328136,5.6047340028991,5.57809764328136,5.6047340028991,52259.3935498982,0.0,1.0
1994-06-01,25.13,25.25,24.88,25.0,16400,5.57809764328136,5.6047340028991,5.52260522741107,5.54924158702881,73883.9701912353,0.0,1.0
1994-06-02,24.88,25.25,24.88,25.25,41100,5.52260522741107,5.6047340028991,5.52260522741107,5.6047340028991,185160.43749145,0.0,1.0
1994-06-03,25.13,25.13,24.63,24.63,14500,5.57809764328136,5.57809764328136,5.46711281154078,5.46711281154078,65324.2419373727,0.0,1.0
1994-06-06,25.13,25.38,25.0,25.0,45300,5.57809764328136,5.63359005915165,5.54924158702881,5.54924158702881,204081.94205262,0.0,1.0
1994-06-07,25.38,25.5,25.13,25.25,27900,5.63359005915165,5.66022641876938,5.57809764328136,5.6047340028991,125692.851727772,0.0,1.0
1994-06-08,25.5,25.5,25.25,25.5,47400,5.66022641876938,5.66022641876938,5.6047340028991,5.66022641876938,213542.694333205,0.0,1.0
1994-06-09,25.13,25.5,25.0,25.5,14900,5.57809764328136,5.66022641876938,5.54924158702881,5.66022641876938,67126.2899908175,0.0,1.0
1994-06-10,25.63,25.63,25.0,25.13,43400,5.68908247502193,5.68908247502193,5.54924158702881,5.57809764328136,195522.213798757,0.0,1.0
1994-06-13,25.38,25.75,25.38,25.63,35800,5.63359005915165,5.71571883463967,5.63359005915165,5.68908247502193,161283.300783306,0.0,1.0
1994-06-14,25.63,25.63,25.38,25.38,79400,5.68908247502193,5.68908247502193,5.63359005915165,5.63359005915165,357706.538608786,0.0,1.0
1994-06-15,25.5,25.75,25.5,25.5,50500,5.66022641876938,5.71571883463967,5.66022641876938,5.66022641876938,227508.566747402,0.0,1.0
1994-06-16,25.75,25.88,25.5,25.63,75000,5.71571883463967,5.74457489089222,5.66022641876938,5.68908247502193,337884.010020893,0.0,1.0
1994-06-17,25.63,25.88,25.63,25.88,53400,5.68908247502193,5.74457489089222,5.68908247502193,5.74457489089222,240573.415134876,0.0,1.0
1994-06-20,25.63,25.88,25.63,25.88,47100,5.68908247502193,5.74457489089222,5.68908247502193,5.74457489089222,212191.158293121,0.0,1.0
1994-06-21,25.25,25.38,25.25,25.25,37400,5.69130217165675,5.72060392541181,5.69130217165675,5.69130217165675,165928.634874275,0.39,1.0
1994-06-22,24.75,25.38,24.75,25.25,108200,5.57860311875265,5.72060392541181,5.57860311875265,5.69130217165675,480039.526561405,0.0,1.0
1994-06-23,24.88,25.0,24.75,25.0,22400,5.60790487250772,5.6349526452047,5.57860311875265,5.6349526452047,99379.7171439507,0.0,1.0
1994-06-24,24.75,24.88,24.75,24.88,11900,5.57860311875265,5.60790487250772,5.57860311875265,5.60790487250772,52795.4747327239,0.0,1.0
1994-06-27,24.63,24.75,24.5,24.75,20700,5.55155534605567,5.57860311875265,5.52225359230061,5.57860311875265,91837.5064678473,0.0,1.0
1994-06-28,24.88,25.0,24.63,24.63,56000,5.60790487250772,5.6349526452047,5.55155534605567,5.55155534605567,248449.292859877,0.0,1.0
1994-06-29,25.5,25.63,24.88,24.88,54700,5.74765169810879,5.77695345186386,5.60790487250772,5.60790487250772,242681.719989916,0.0,1.0
1994-06-30,25.63,25.63,25.5,25.63,45000,5.77695345186386,5.77695345186386,5.74765169810879,5.77695345186386,199646.753190972,0.0,1.0
1994-07-01,26.13,26.13,25.88,26.0,84600,5.88965250476795,5.88965250476795,5.8333029783159,5.86035075101289,375335.895999028,0.0,1.0
1994-07-05,26.0,26.13,25.88,26.13,98800,5.86035075101289,5.88965250476795,5.8333029783159,5.88965250476795,438335.538117068,0.0,1.0
1994-07-06,25.75,26.0,25.5,26.0,25100,5.80400122456084,5.86035075101289,5.74765169810879,5.86035075101289,111358.522335409,0.0,1.0
1994-07-07,25.88,25.88,25.75,25.75,24400,5.8333029783159,5.8333029783159,5.80400122456084,5.80400122456084,108252.906174661,0.0,1.0
1994-07-08,25.88,26.0,25.75,25.88,47900,5.8333029783159,5.86035075101289,5.80400122456084,5.8333029783159,212512.877285502,0.0,1.0
1994-07-11,26.0,26.0,25.75,25.88,23400,5.86035075101289,5.86035075101289,5.80400122456084,5.8333029783159,103816.311659306,0.0,1.0
1994-07-12,26.0,26.0,25.75,26.0,18600,5.86035075101289,5.86035075101289,5.80400122456084,5.86035075101289,82520.6579856019,0.0,1.0
1994-07-13,25.75,26.0,25.75,26.0,12200,5.80400122456084,5.86035075101289,5.80400122456084,5.86035075101289,54126.4530873303,0.0,1.0
1994-07-14,26.0,26.0,25.75,25.88,23000,5.86035075101289,5.86035075101289,5.80400122456084,5.8333029783159,102041.673853164,0.0,1.0
1994-07-15,26.0,26.0,25.75,26.0,33700,5.86035075101289,5.86035075101289,5.80400122456084,5.86035075101289,149513.235167462,0.0,1.0
1994-07-18,25.88,26.0,25.88,26.0,26700,5.8333029783159,5.86035075101289,5.8333029783159,5.86035075101289,118457.073559977,0.0,1.0
1994-07-19,26.0,26.13,25.88,26.0,22600,5.86035075101289,5.88965250476795,5.8333029783159,5.86035075101289,100267.036047022,0.0,1.0
1994-07-20,25.75,26.13,25.63,26.13,45100,5.80400122456084,5.88965250476795,5.77695345186386,5.88965250476795,200090.412642508,0.0,1.0
1994-07-21,25.63,25.88,25.63,25.75,19600,5.77695345186386,5.8333029783159,5.77695345186386,5.80400122456084,86957.2525009568,0.0,1.0
1994-07-22,25.75,25.75,25.63,25.75,12100,5.80400122456084,5.80400122456084,5.77695345186386,5.80400122456084,53682.7936357948,0.0,1.0
1994-07-25,25.75,25.88,25.63,25.75,13100,5.80400122456084,5.8333029783159,5.77695345186386,5.80400122456084,58119.3881511498,0.0,1.0
1994-07-26,25.5,25.75,25.25,25.75,74400,5.74765169810879,5.80400122456084,5.69130217165675,5.80400122456084,330082.631942408,0.0,1.0
1994-07-27,25.38,25.63,25.25,25.63,31800,5.72060392541181,5.77695345186386,5.69130217165675,5.77695345186386,141083.705588287,0.0,1.0
1994-07-28,25.13,25.88,25.13,25.5,31800,5.66425439895976,5.8333029783159,5.66425439895976,5.74765169810879,141083.705588287,0.0,1.0
1994-07-29,24.88,25.63,24.88,25.38,23100,5.60790487250772,5.77695345186386,5.60790487250772,5.72060392541181,102485.333304699,0.0,1.0
1994-08-01,25.38,25.38,25.0,25.0,22500,5.72060392541181,5.72060392541181,5.6349526452047,5.6349526452047,99823.3765954862,0.0,1.0
1994-08-02,25.13,25.63,25.0,25.63,20900,5.66425439895976,5.77695345186386,5.6349526452047,5.77695345186386,92724.8253709184,0.0,1.0
1994-08-03,25.13,25.38,25.0,25.0,10900,5.66425439895976,5.72060392541181,5.6349526452047,5.6349526452047,48358.8802173689,0.0,1.0
1994-08-04,25.25,25.25,25.13,25.13,12500,5.69130217165675,5.69130217165675,5.66425439895976,5.66425439895976,55457.4314419368,0.0,1.0
1994-08-05,25.38,25.63,25.0,25.0,12700,5.72060392541181,5.77695345186386,5.6349526452047,5.6349526452047,56344.7503450078,0.0,1.0
1994-08-08,25.5,25.63,25.25,25.63,16400,5.74765169810879,5.77695345186386,5.69130217165675,5.77695345186386,72760.1500518211,0.0,1.0
1994-08-09,25.25,25.75,25.25,25.5,29900,5.69130217165675,5.80400122456084,5.69130217165675,5.74765169810879,132654.176009113,0.0,1.0
1994-08-10,25.5,25.75,25.38,25.5,15700,5.74765169810879,5.80400122456084,5.72060392541181,5.74765169810879,69654.5338910727,0.0,1.0
1994-08-11,24.75,25.63,24.38,25.5,295300,5.57860311875265,5.77695345186386,5.49520581960362,5.74765169810879,1310126.36038432,0.0,1.0
1994-08-12,24.0,24.75,23.5,24.75,40300,5.40955453939651,5.57860311875265,5.29685548649242,5.57860311875265,178794.758968804,0.0,1.0
1994-08-15,23.75,24.13,23.75,24.0,79800,5.35320501294446,5.43885629315158,5.35320501294446,5.40955453939651,354040.242325325,0.0,1.0
1994-08-16,24.13,24.38,23.88,23.88,26400,5.43885629315158,5.49520581960362,5.38250676669953,5.38250676669953,117126.09520537,0.0,1.0
1994-08-17,23.88,24.0,23.75,24.0,49300,5.38250676669953,5.40955453939651,5.35320501294446,5.40955453939651,218724.109606999,0.0,1.0
1994-08-18,23.13,24.0,23.13,24.0,75600,5.21345818734339,5.40955453939651,5.21345818734339,5.40955453939651,335406.545360834,0.0,1.0
1994-08-19,23.0,23.25,22.75,23.25,52500,5.18415643358832,5.24050596004037,5.12780690713628,5.24050596004037,232921.212056135,0.0,1.0
1994-08-22,22.75,23.13,22.38,23.0,38000,5.12780690713628,5.21345818734339,5.04440960798725,5.18415643358832,168590.591583488,0.0,1.0
1994-08-23,22.63,23.0,22.38,22.88,43600,5.10075913443929,5.18415643358832,5.04440960798725,5.15710866089134,193435.520869476,0.0,1.0
1994-08-24,22.0,23.0,21.5,22.63,80800,4.95875832778014,5.18415643358832,4.84605927487604,5.10075913443929,358476.836840679,0.0,1.0
1994-08-25,23.0,23.0,22.13,22.5,108300,5.18415643358832,5.18415643358832,4.9880600815352,5.07145738068423,480483.186012941,0.0,1.0
1994-08-26,22.63,23.0,22.5,23.0,50800,5.10075913443929,5.18415643358832,5.07145738068423,5.18415643358832,225379.001380031,0.0,1.0
1994-08-29,23.25,23.5,22.75,22.88,23200,5.24050596004037,5.29685548649242,5.12780690713628,5.15710866089134,102928.992756235,0.0,1.0
1994-08-30,23.0,23.38,22.75,23.38,28400,5.18415643358832,5.26980771379543,5.12780690713628,5.26980771379543,125999.28423608,0.0,1.0
1994-08-31,23.38,23.5,23.25,23.25,28000,5.26980771379543,5.29685548649242,5.24050596004037,5.24050596004037,124224.646429939,0.0,1.0
1994-09-01,23.25,23.63,23.0,23.63,128400,5.24050596004037,5.32615724024748,5.18415643358832,5.32615724024748,569658.735771575,0.0,1.0
1994-09-02,22.5,23.38,22.5,23.13,157000,5.07145738068423,5.26980771379543,5.07145738068423,5.21345818734339,696545.338910726,0.0,1.0
1994-09-06,22.5,22.88,22.38,22.5,228100,5.07145738068423,5.15710866089134,5.04440960798725,5.07145738068423,1011987.20895246,0.0,1.0
1994-09-07,22.63,22.75,22.38,22.63,24500,5.10075913443929,5.12780690713628,5.04440960798725,5.10075913443929,108696.565626196,0.0,1.0
1994-09-08,22.75,23.13,22.63,22.75,20100,5.12780690713628,5.21345818734339,5.10075913443929,5.12780690713628,89175.5497586343,0.0,1.0
1994-09-09,22.5,22.88,22.5,22.88,16700,5.07145738068423,5.15710866089134,5.07145738068423,5.15710866089134,74091.1284064276,0.0,1.0
1994-09-12,22.5,22.88,22.38,22.75,30600,5.07145738068423,5.15710866089134,5.04440960798725,5.12780690713628,135759.792169861,0.0,1.0
1994-09-13,22.38,22.75,22.38,22.38,25100,5.04440960798725,5.12780690713628,5.04440960798725,5.04440960798725,111358.522335409,0.0,1.0
1994-09-14,22.38,22.75,22.38,22.63,25000,5.04440960798725,5.12780690713628,5.04440960798725,5.10075913443929,110914.862883874,0.0,1.0
1994-09-15,22.63,22.63,22.38,22.5,85900,5.10075913443929,5.10075913443929,5.04440960798725,5.07145738068423,381103.46886899,0.0,1.0
1994-09-16,22.88,22.88,22.5,22.5,78600,5.15710866089134,5.15710866089134,5.07145738068423,5.07145738068423,348716.328906899,0.0,1.0
1994-09-19,22.13,22.88,22.13,22.88,78100,4.9880600815352,5.15710866089134,4.9880600815352,5.15710866089134,346498.031649221,0.0,1.0
1994-09-20,22.13,22.5,21.75,22.38,59000,5.07709233332943,5.16197819701366,4.9899122571132,5.13444764662959,257168.850648768,0.395,1.0
1994-09-21,22.0,22.38,22.0,22.13,30600,5.04726757041335,5.13444764662959,5.04726757041335,5.07709233332943,133379.098811056,0.0,1.0
1994-09-22,22.0,22.0,21.63,22.0,79000,5.04726757041335,5.04726757041335,4.96238170672913,5.04726757041335,344344.732224621,0.0,1.0
1994-09-23,21.75,22.25,21.75,22.0,46800,4.9899122571132,5.10462288371351,4.9899122571132,5.04726757041335,203991.562887497,0.0,1.0
1994-09-26,21.63,21.88,21.63,21.75,59300,4.96238170672913,5.01973702002928,4.96238170672913,4.9899122571132,258476.488872405,0.0,1.0
1994-09-27,21.38,21.75,21.38,21.75,50100,4.90502639342898,4.9899122571132,4.90502639342898,4.9899122571132,218375.583347513,0.0,1.0
1994-09-28,21.63,21.63,21.38,21.38,40700,4.96238170672913,4.96238170672913,4.90502639342898,4.90502639342898,177402.919006862,0.0,1.0
1994-09-29,21.5,21.88,21.38,21.5,185700,4.93255694381305,5.01973702002928,4.90502639342898,4.93255694381305,809428.060431799,0.0,1.0
1994-09-30,21.38,21.5,21.0,21.38,91000,4.90502639342898,4.93255694381305,4.81784631721275,4.90502639342898,396650.261170133,0.0,1.0
1994-10-03,20.88,21.38,20.88,21.0,33300,4.79031576682867,4.90502639342898,4.79031576682867,4.81784631721275,145147.842823796,0.0,1.0
1994-10-04,20.38,21.0,20.25,21.0,53900,4.67560514022837,4.81784631721275,4.64578037731229,4.81784631721275,234939.000846925,0.0,1.0
1994-10-05,20.13,20.38,19.63,20.38,91200,4.61824982692822,4.67560514022837,4.50353920032792,4.67560514022837,397522.019985892,0.0,1.0
1994-10-06,20.13,20.38,20.13,20.25,24100,4.61824982692822,4.67560514022837,4.61824982692822,4.64578037731229,105046.937298903,0.0,1.0
1994-10-07,20.25,20.63,20.25,20.38,29600,4.64578037731229,4.73296045352852,4.64578037731229,4.67560514022837,129020.304732263,0.0,1.0
1994-10-10,20.38,20.63,20.0,20.0,31800,4.67560514022837,4.73296045352852,4.58842506401214,4.58842506401214,138609.651705607,0.0,1.0
1994-10-11,20.63,20.75,20.38,20.63,25700,4.73296045352852,4.7604910039126,4.67560514022837,4.73296045352852,112021.007824972,0.0,1.0
1994-10-12,20.5,20.75,20.5,20.75,22200,4.70313569061244,4.7604910039126,4.70313569061244,4.7604910039126,96765.2285491974,0.0,1.0
1994-10-13,20.5,20.75,20.38,20.38,71300,4.70313569061244,4.7604910039126,4.67560514022837,4.67560514022837,310782.017817918,0.0,1.0
1994-10-14,20.63,20.75,20.63,20.75,46300,4.73296045352852,4.7604910039126,4.73296045352852,4.7604910039126,201812.165848101,0.0,1.0
1994-10-17,20.63,20.88,20.63,20.88,42000,4.73296045352852,4.79031576682867,4.73296045352852,4.79031576682867,183069.351309292,0.0,1.0
1994-10-18,20.63,20.88,20.38,20.88,48000,4.73296045352852,4.79031576682867,4.67560514022837,4.79031576682867,209222.115782048,0.0,1.0
1994-10-19,21.0,21.0,20.38,20.38,165900,4.81784631721275,4.81784631721275,4.67560514022837,4.67560514022837,723123.937671704,0.0,1.0
1994-10-20,20.88,21.0,20.75,21.0,56800,4.79031576682867,4.81784631721275,4.7604910039126,4.81784631721275,247579.503675424,0.0,1.0
1994-10-21,20.63,20.88,20.5,20.75,57700,4.73296045352852,4.79031576682867,4.70313569061244,4.7604910039126,251502.418346337,0.0,1.0
1994-10-24,20.5,20.75,20.5,20.5,25300,4.70313569061244,4.7604910039126,4.70313569061244,4.70313569061244,110277.490193455,0.0,1.0
1994-10-25,20.5,20.63,20.25,20.5,58200,4.70313569061244,4.73296045352852,4.64578037731229,4.70313569061244,253681.815385734,0.0,1.0
1994-10-26,20.38,20.88,20.38,20.38,51700,4.67560514022837,4.79031576682867,4.67560514022837,4.67560514022837,225349.653873581,0.0,1.0
1994-10-27,20.5,20.63,20.38,20.5,44000,4.70313569061244,4.73296045352852,4.67560514022837,4.70313569061244,191786.939466878,0.0,1.0
1994-10-28,21.0,21.13,20.63,20.75,20200,4.81784631721275,4.84767108012883,4.73296045352852,4.7604910039126,88047.6403916119,0.0,1.0
1994-10-31,21.38,21.38,20.88,20.88,27400,4.90502639342898,4.90502639342898,4.79031576682867,4.79031576682867,119430.957758919,0.0,1.0
1994-11-01,21.13,21.38,20.88,21.0,24000,4.84767108012883,4.90502639342898,4.79031576682867,4.81784631721275,104611.057891024,0.0,1.0
1994-11-02,21.25,21.38,21.0,21.0,147000,4.8752016305129,4.90502639342898,4.81784631721275,4.81784631721275,640742.729582522,0.0,1.0
1994-11-03,21.13,21.63,21.13,21.5,159200,4.84767108012883,4.96238170672913,4.84767108012883,4.93255694381305,693920.017343793,0.0,1.0
1994-11-04,21.13,21.25,21.13,21.13,15000,4.84767108012883,4.8752016305129,4.84767108012883,4.84767108012883,65381.91118189,0.0,1.0
1994-11-07,20.88,21.25,20.88,21.13,23600,4.79031576682867,4.8752016305129,4.79031576682867,4.84767108012883,102867.540259507,0.0,1.0
1994-11-08,20.88,21.13,20.75,20.75,62600,4.79031576682867,4.84767108012883,4.7604910039126,4.7604910039126,272860.509332421,0.0,1.0
1994-11-09,21.0,21.13,20.88,20.88,17900,4.81784631721275,4.84767108012883,4.79031576682867,4.79031576682867,78022.4140103888,0.0,1.0
1994-11-10,20.63,21.0,20.63,20.88,38100,4.73296045352852,4.81784631721275,4.73296045352852,4.79031576682867,166070.054402001,0.0,1.0
1994-11-11,20.88,21.0,20.75,20.75,12100,4.79031576682867,4.81784631721275,4.7604910039126,4.7604910039126,52741.4083533914,0.0,1.0
1994-11-14,21.13,21.13,21.0,21.13,72200,4.84767108012883,4.84767108012883,4.81784631721275,4.84767108012883,314704.932488831,0.0,1.0
1994-11-15,21.0,21.13,20.88,21.13,45700,4.81784631721275,4.84767108012883,4.79031576682867,4.84767108012883,199196.889400825,0.0,1.0
1994-11-16,20.88,21.13,20.88,21.13,15200,4.79031576682867,4.84767108012883,4.79031576682867,4.84767108012883,66253.6699976486,0.0,1.0
1994-11-17,20.88,21.0,20.63,20.75,34900,4.79031576682867,4.81784631721275,4.73296045352852,4.7604910039126,152121.913349864,0.0,1.0
1994-11-18,20.88,21.0,20.63,20.63,19000,4.79031576682867,4.81784631721275,4.73296045352852,4.73296045352852,82817.0874970608,0.0,1.0
1994-11-21,20.63,20.88,20.63,20.88,29700,4.73296045352852,4.79031576682867,4.73296045352852,4.79031576682867,129456.184140142,0.0,1.0
1994-11-22,20.38,20.63,20.13,20.5,39900,4.67560514022837,4.73296045352852,4.61824982692822,4.70313569061244,173915.883743828,0.0,1.0
1994-11-23,20.63,20.63,20.38,20.5,18000,4.73296045352852,4.73296045352852,4.67560514022837,4.70313569061244,78458.2934182681,0.0,1.0
1994-11-25,21.13,21.13,20.75,20.75,11000,4.84767108012883,4.84767108012883,4.7604910039126,4.7604910039126,47946.7348667194,0.0,1.0
1994-11-28,21.0,21.25,20.88,21.13,16500,4.81784631721275,4.8752016305129,4.79031576682867,4.84767108012883,71920.102300079,0.0,1.0
1994-11-29,20.88,21.13,20.75,21.13,44000,4.79031576682867,4.84767108012883,4.7604910039126,4.84767108012883,191786.939466878,0.0,1.0
1994-11-30,21.13,21.13,20.75,20.88,38700,4.84767108012883,4.84767108012883,4.7604910039126,4.79031576682867,168685.330849276,0.0,1.0
1994-12-01,20.88,21.0,20.88,21.0,21700,4.79031576682867,4.81784631721275,4.79031576682867,4.81784631721275,94585.831509801,0.0,1.0
1994-12-02,21.0,21.25,20.75,21.0,45300,4.81784631721275,4.8752016305129,4.7604910039126,4.81784631721275,197453.371769308,0.0,1.0
1994-12-05,20.88,21.25,20.75,21.0,32200,4.79031576682867,4.8752016305129,4.7604910039126,4.81784631721275,140353.169337124,0.0,1.0
1994-12-06,20.75,20.88,20.63,20.75,27300,4.7604910039126,4.79031576682867,4.73296045352852,4.7604910039126,118995.07835104,0.0,1.0
1994-12-07,21.0,21.13,20.38,20.63,123600,4.81784631721275,4.84767108012883,4.67560514022837,4.73296045352852,538746.948138774,0.0,1.0
1994-12-08,21.38,21.38,21.0,21.0,39900,4.90502639342898,4.90502639342898,4.81784631721275,4.81784631721275,173915.883743827,0.0,1.0
1994-12-09,21.13,21.25,21.0,21.13,81000,4.84767108012883,4.8752016305129,4.81784631721275,4.84767108012883,353062.320382206,0.0,1.0
1994-12-12,21.38,21.5,21.0,21.0,77500,4.90502639342898,4.93255694381305,4.81784631721275,4.81784631721275,337806.541106432,0.0,1.0
1994-12-13,21.5,21.75,21.25,21.5,46100,4.93255694381305,4.9899122571132,4.8752016305129,4.93255694381305,200940.407032342,0.0,1.0
1994-12-14,21.5,21.75,21.13,21.38,128000,4.93255694381305,4.9899122571132,4.84767108012883,4.90502639342898,557925.642085462,0.0,1.0
1994-12-15,22.75,22.75,21.88,21.88,102500,5.21933351031381,5.21933351031381,5.01973702002928,5.01973702002928,446776.393076249,0.0,1.0
1994-12-16,22.88,23.63,22.88,23.38,43700,5.24915827322989,5.42122421313034,5.24915827322989,5.36386889983019,190479.30124324,0.0,1.0
1994-12-19,23.0,23.0,22.75,22.88,58600,5.27668882361396,5.27668882361396,5.21933351031381,5.24915827322989,255425.333017251,0.0,1.0
1994-12-20,22.75,22.88,22.75,22.88,25700,5.21933351031381,5.24915827322989,5.21933351031381,5.24915827322989,112021.007824972,0.0,1.0
1994-12-21,22.13,22.88,22.13,22.88,111600,5.07709233332943,5.24915827322989,5.07709233332943,5.24915827322989,486441.419193262,0.0,1.0
1994-12-22,22.0,22.13,21.88,22.13,29300,5.04726757041335,5.07709233332943,5.01973702002928,5.07709233332943,127712.666508625,0.0,1.0
1994-12-23,21.88,22.13,21.88,22.0,99200,5.01973702002928,5.07709233332943,5.01973702002928,5.04726757041335,432392.372616233,0.0,1.0
1994-12-27,20.75,21.38,20.63,21.38,82800,4.85111239892684,4.99839918501473,4.82305777300533,4.99839918501473,354166.190909136,0.395,1.0
1994-12-28,20.63,20.88,20.5,20.88,50200,4.82305777300533,4.8815049103418,4.79266526159037,4.8815049103418,214723.946662303,0.0,1.0
1994-12-29,20.75,20.88,20.75,20.88,23300,4.85111239892684,4.8815049103418,4.85111239892684,4.8815049103418,99662.7083113873,0.0,1.0
1994-12-30,20.88,20.88,20.75,20.88,53800,4.8815049103418,4.8815049103418,4.85111239892684,4.8815049103418,230122.47670183,0.0,1.0
1995-01-03,21.0,21.13,20.88,21.0,17700,4.9095595362633,4.93995204767827,4.8815049103418,4.9095595362633,75709.4393610111,0.0,1.0
1995-01-04,20.88,21.0,20.75,20.88,152700,4.8815049103418,4.9095595362633,4.85111239892684,4.8815049103418,653154.315843298,0.0,1.0
1995-01-05,21.13,21.13,20.75,20.75,170300,4.93995204767827,4.93995204767827,4.85111239892684,4.85111239892684,728436.018258767,0.0,1.0
1995-01-06,21.0,21.13,20.88,21.0,129200,4.9095595362633,4.93995204767827,4.8815049103418,4.9095595362633,552636.133640827,0.0,1.0
1995-01-09,21.13,21.25,20.88,21.13,187400,4.93995204767827,4.96800667359977,4.8815049103418,4.93995204767827,801579.035946523,0.0,1.0
1995-01-10,20.5,20.88,20.5,20.88,51800,4.79266526159037,4.8815049103418,4.79266526159037,4.8815049103418,221567.737790981,0.0,1.0
1995-01-11,20.5,20.63,20.25,20.63,28700,4.79266526159037,4.82305777300533,4.7342181242539,4.82305777300533,122760.503370679,0.0,1.0
1995-01-12,20.63,20.63,20.25,20.25,33500,4.82305777300533,4.82305777300533,4.7342181242539,4.7342181242539,143291.876756716,0.0,1.0
1995-01-13,20.88,20.88,20.5,20.75,62700,4.8815049103418,4.8815049103418,4.79266526159037,4.85111239892684,268191.064855107,0.0,1.0
1995-01-16,20.75,21.25,20.75,21.25,49300,4.85111239892684,4.96800667359977,4.85111239892684,4.96800667359977,210874.31415242,0.0,1.0
1995-01-17,20.75,21.0,20.75,20.75,35800,4.85111239892684,4.9095595362633,4.85111239892684,4.85111239892684,153129.826504192,0.0,1.0
1995-01-18,20.63,20.88,20.63,20.75,76100,4.82305777300533,4.8815049103418,4.82305777300533,4.85111239892684,325507.815557793,0.0,1.0
1995-01-19,20.75,21.0,20.75,20.75,29300,4.85111239892684,4.9095595362633,4.85111239892684,4.85111239892684,125326.925043933,0.0,1.0
1995-01-20,20.88,20.88,20.75,20.75,38800,4.8815049103418,4.8815049103418,4.85111239892684,4.85111239892684,165961.934870465,0.0,1.0
1995-01-23,20.63,20.88,20.63,20.75,13100,4.82305777300533,4.8815049103418,4.82305777300533,4.85111239892684,56033.539866059,0.0,1.0
1995-01-24,20.38,20.63,20.38,20.63,58900,4.76461063566886,4.82305777300533,4.76461063566886,4.82305777300533,251937.060924494,0.0,1.0
1995-01-25,20.5,20.5,20.38,20.38,12300,4.79266526159037,4.79266526159037,4.76461063566886,4.76461063566886,52611.6443017195,0.0,1.0
1995-01-26,20.88,20.88,20.38,20.38,26300,4.8815049103418,4.8815049103418,4.76461063566886,4.76461063566886,112494.81667766,0.0,1.0
1995-01-27,21.0,21.0,20.88,21.0,30300,4.9095595362633,4.9095595362633,4.8815049103418,4.9095595362633,129604.294499358,0.0,1.0
1995-01-30,20.88,21.0,20.88,20.88,9500,4.8815049103418,4.9095595362633,4.8815049103418,4.8815049103418,40635.0098265313,0.0,1.0
1995-01-31,20.88,21.0,20.88,20.88,25000,4.8815049103418,4.9095595362633,4.8815049103418,4.8815049103418,106934.236385609,0.0,1.0
1995-02-01,21.0,21.0,20.75,20.88,42100,4.9095595362633,4.9095595362633,4.85111239892684,4.8815049103418,180077.254073365,0.0,1.0
1995-02-02,21.0,21.0,20.88,20.88,38200,4.9095595362633,4.9095595362633,4.8815049103418,4.8815049103418,163395.51319721,0.0,1.0
1995-02-03,21.13,21.38,20.88,21.0,134200,4.93995204767827,4.99839918501473,4.8815049103418,4.9095595362633,574022.980917948,0.0,1.0
1995-02-06,21.0,21.25,21.0,21.25,33600,4.9095595362633,4.96800667359977,4.9095595362633,4.96800667359977,143719.613702258,0.0,1.0
1995-02-07,21.0,21.13,20.88,21.0,43200,4.9095595362633,4.93995204767827,4.8815049103418,4.9095595362633,184782.360474332,0.0,1.0
1995-02-08,20.88,21.0,20.88,21.0,51600,4.8815049103418,4.9095595362633,4.8815049103418,4.9095595362633,220712.263899896,0.0,1.0
1995-02-09,20.88,21.0,20.75,20.88,52700,4.8815049103418,4.9095595362633,4.85111239892684,4.8815049103418,225417.370300863,0.0,1.0
1995-02-10,21.0,21.0,20.75,20.88,40000,4.9095595362633,4.9095595362633,4.85111239892684,4.8815049103418,171094.778216974,0.0,1.0
1995-02-13,20.88,21.0,20.88,20.88,37300,4.8815049103418,4.9095595362633,4.8815049103418,4.8815049103418,159545.880687328,0.0,1.0
1995-02-14,20.75,21.0,20.75,21.0,31100,4.85111239892684,4.9095595362633,4.85111239892684,4.9095595362633,133026.190063697,0.0,1.0
1995-02-15,20.75,20.88,20.75,20.88,72400,4.85111239892684,4.8815049103418,4.85111239892684,4.8815049103418,309681.548572723,0.0,1.0
1995-02-16,21.0,21.0,20.75,20.75,54800,4.9095595362633,4.9095595362633,4.85111239892684,4.85111239892684,234399.846157255,0.0,1.0
1995-02-17,20.88,21.0,20.88,21.0,83800,4.8815049103418,4.9095595362633,4.8815049103418,4.9095595362633,358443.560364561,0.0,1.0
1995-02-21,21.0,21.0,20.75,20.88,36100,4.9095595362633,4.9095595362633,4.85111239892684,4.8815049103418,154413.037340819,0.0,1.0
1995-02-22,20.75,21.0,20.75,20.88,135200,4.85111239892684,4.9095595362633,4.85111239892684,4.8815049103418,578300.350373372,0.0,1.0
1995-02-23,20.75,20.88,20.63,20.75,173500,4.85111239892684,4.8815049103418,4.82305777300533,4.85111239892684,742123.600516124,0.0,1.0
1995-02-24,21.0,21.13,20.88,20.88,93100,4.9095595362633,4.93995204767827,4.8815049103418,4.8815049103418,398223.096300007,0.0,1.0
1995-02-27,21.0,21.25,20.88,21.13,113900,4.9095595362633,4.96800667359977,4.8815049103418,4.93995204767827,487192.380972834,0.0,1.0
1995-02-28,21.13,21.13,20.88,20.88,33400,4.93995204767827,4.93995204767827,4.8815049103418,4.8815049103418,142864.139811173,0.0,1.0
1995-03-01,20.88,21.13,20.88,21.13,32200,4.8815049103418,4.93995204767827,4.8815049103418,4.93995204767827,137731.296464664,0.0,1.0
1995-03-02,21.5,22.0,21.13,21.25,33900,5.02645381093624,5.14334808560918,4.93995204767827,4.96800667359977,145002.824538885,0.0,1.0
1995-03-03,21.13,21.38,21.0,21.38,16900,4.93995204767827,4.99839918501473,4.9095595362633,4.99839918501473,72287.5437966715,0.0,1.0
1995-03-06,20.88,21.25,20.88,21.13,63800,4.8815049103418,4.96800667359977,4.8815049103418,4.93995204767827,272896.171256074,0.0,1.0
1995-03-07,20.88,21.13,20.88,20.88,23200,4.8815049103418,4.93995204767827,4.8815049103418,4.8815049103418,99234.9713658449,0.0,1.0
1995-03-08,20.88,21.13,20.75,20.88,43000,4.8815049103418,4.93995204767827,4.85111239892684,4.8815049103418,183926.886583247,0.0,1.0
1995-03-09,21.0,21.25,21.0,21.13,176400,4.9095595362633,4.96800667359977,4.9095595362633,4.93995204767827,754527.971936856,0.0,1.0
1995-03-10,20.75,21.0,20.5,21.0,24700,4.85111239892684,4.9095595362633,4.79266526159037,4.9095595362633,105651.025548981,0.0,1.0
1995-03-13,20.88,20.88,20.38,20.88,19100,4.8815049103418,4.8815049103418,4.76461063566886,4.8815049103418,81697.7565986051,0.0,1.0
1995-03-14,21.0,21.0,20.75,20.75,15800,4.9095595362633,4.9095595362633,4.85111239892684,4.85111239892684,67582.4373957048,0.0,1.0
1995-03-15,20.88,21.13,20.75,20.88,52300,4.8815049103418,4.93995204767827,4.85111239892684,4.8815049103418,223706.422518694,0.0,1.0
1995-03-16,21.0,21.25,20.88,20.88,52600,4.9095595362633,4.96800667359977,4.8815049103418,4.8815049103418,224989.633355321,0.0,1.0
1995-03-17,21.0,21.13,20.75,21.13,52100,4.9095595362633,4.93995204767827,4.85111239892684,4.93995204767827,222850.948627609,0.0,1.0
1995-03-20,20.75,20.88,20.75,20.75,20200,4.94345887591845,4.97442994357481,4.94345887591845,4.94345887591845,84788.8109359716,0.395,1.0
1995-03-21,20.75,20.88,20.75,20.88,27300,4.94345887591845,4.97442994357481,4.94345887591845,4.97442994357481,114590.818740199,0.0,1.0
1995-03-22,20.75,20.88,20.63,20.75,34900,4.94345887591845,4.97442994357481,4.91487019808182,4.94345887591845,146491.559488387,0.0,1.0
1995-03-23,20.75,20.88,20.63,20.88,15900,4.94345887591845,4.97442994357481,4.91487019808182,4.97442994357481,66739.7076179182,0.0,1.0
1995-03-24,20.75,20.88,20.75,20.75,20800,4.94345887591845,4.97442994357481,4.94345887591845,4.94345887591845,87307.2904687232,0.0,1.0
1995-03-27,20.88,20.88,20.75,20.75,16800,4.97442994357481,4.97442994357481,4.94345887591845,4.94345887591845,70517.4269170456,0.0,1.0
1995-03-28,20.75,20.88,20.63,20.75,61600,4.94345887591845,4.97442994357481,4.91487019808182,4.94345887591845,258563.898695834,0.0,1.0
1995-03-29,20.75,20.88,20.75,20.88,84700,4.94345887591845,4.97442994357481,4.94345887591845,4.97442994357481,355525.360706772,0.0,1.0
1995-03-30,20.88,20.88,20.63,20.75,23900,4.97442994357481,4.97442994357481,4.91487019808182,4.94345887591845,100319.434721273,0.0,1.0
1995-03-31,21.25,21.25,20.75,20.75,33700,5.06257836690444,5.06257836690444,4.94345887591845,4.94345887591845,141454.600422883,0.0,1.0
1995-04-03,21.0,21.25,20.63,21.0,34300,5.00301862141145,5.06257836690444,4.91487019808182,5.00301862141145,143973.079955635,0.0,1.0
1995-04-04,21.0,21.13,21.0,21.13,13800,5.00301862141145,5.0339896890678,5.00301862141145,5.0339896890678,57925.0292532874,0.0,1.0
1995-04-05,20.75,21.0,20.75,20.88,32300,4.94345887591845,5.00301862141145,4.94345887591845,4.97442994357481,135578.148179796,0.0,1.0
1995-04-06,20.75,20.88,20.75,20.75,37200,4.94345887591845,4.97442994357481,4.94345887591845,4.94345887591845,156145.731030601,0.0,1.0
1995-04-07,20.75,20.88,20.75,20.88,11500,4.94345887591845,4.97442994357481,4.94345887591845,4.97442994357481,48270.8577110729,0.0,1.0
1995-04-10,21.0,21.13,20.75,20.88,21700,5.00301862141145,5.0339896890678,4.94345887591845,4.97442994357481,91085.0097678505,0.0,1.0
1995-04-11,20.88,21.0,20.88,21.0,21500,4.97442994357481,5.00301862141145,4.97442994357481,5.00301862141145,90245.5165902667,0.0,1.0
1995-04-12,21.13,21.13,20.88,20.88,22300,5.0339896890678,5.0339896890678,4.97442994357481,4.97442994357481,93603.4893006023,0.0,1.0
1995-04-13,21.13,21.13,20.88,21.13,7800,5.0339896890678,5.0339896890678,4.97442994357481,5.0339896890678,32740.2339257712,0.0,1.0
1995-04-17,21.0,21.25,21.0,21.13,12100,5.00301862141145,5.06257836690444,5.00301862141145,5.0339896890678,50789.3372438245,0.0,1.0
1995-04-18,20.88,21.13,20.88,21.13,22100,4.97442994357481,5.0339896890678,4.97442994357481,5.0339896890678,92763.9961230183,0.0,1.0
1995-04-19,20.38,21.0,20.25,20.88,33600,4.85531045258882,5.00301862141145,4.82433938493247,4.97442994357481,141034.853834091,0.0,1.0
1995-04-20,20.25,20.5,20.13,20.38,29700,4.82433938493247,4.88389913042546,4.79575070709583,4.85531045258882,124664.736871206,0.0,1.0
1995-04-21,19.75,20.0,19.75,20.0,33000,4.70521989394648,4.76477963943947,4.70521989394648,4.76477963943947,138516.37430134,0.0,1.0
1995-04-24,20.0,20.13,19.75,19.75,27500,4.76477963943947,4.79575070709583,4.70521989394648,4.70521989394648,115430.311917783,0.0,1.0
1995-04-25,20.0,20.25,20.0,20.0,29500,4.76477963943947,4.82433938493247,4.76477963943947,4.76477963943947,123825.243693622,0.0,1.0
1995-04-26,20.0,20.25,20.0,20.13,50600,4.76477963943947,4.82433938493247,4.76477963943947,4.79575070709583,212391.773928721,0.0,1.0
1995-04-27,20.13,20.13,19.88,20.0,21500,4.79575070709583,4.79575070709583,4.73619096160284,4.76477963943947,90245.5165902667,0.0,1.0
1995-04-28,20.25,20.38,20.0,20.13,119400,4.82433938493247,4.85531045258882,4.76477963943947,4.79575070709583,501177.427017574,0.0,1.0
1995-05-01,20.0,20.38,20.0,20.25,52600,4.76477963943947,4.85531045258882,4.76477963943947,4.82433938493247,220786.70570456,0.0,1.0
1995-05-02,20.13,20.13,19.88,19.88,42400,4.79575070709583,4.79575070709583,4.73619096160284,4.73619096160284,177972.553647782,0.0,1.0
1995-05-03,20.25,20.38,20.0,20.13,43500,4.82433938493247,4.85531045258882,4.76477963943947,4.79575070709583,182589.766124493,0.0,1.0
1995-05-04,20.38,20.75,20.38,20.5,34700,4.85531045258882,4.94345887591845,4.85531045258882,4.88389913042546,145652.066310803,0.0,1.0
1995-05-05,20.63,20.63,20.25,20.25,26100,4.91487019808182,4.91487019808182,4.82433938493247,4.82433938493247,109553.859674696,0.0,1.0
1995-05-08,20.5,20.75,20.5,20.63,21000,4.88389913042546,4.94345887591845,4.88389913042546,4.91487019808182,88146.783646307,0.0,1.0
1995-05-09,21.13,21.13,20.5,20.5,80300,5.0339896890678,5.0339896890678,4.88389913042546,4.88389913042546,337056.510799927,0.0,1.0
1995-05-10,22.0,22.63,21.25,21.25,175300,5.24125760338342,5.39134816202577,5.06257836690444,5.06257836690444,735815.770152268,0.0,1.0
1995-05-11,22.0,22.25,22.0,22.13,62700,5.24125760338342,5.30081734887642,5.24125760338342,5.27222867103978,263181.111172545,0.0,1.0
1995-05-12,21.63,22.13,21.63,22.0,26200,5.15310918005379,5.27222867103978,5.15310918005379,5.24125760338342,109973.606263488,0.0,1.0
1995-05-15,22.0,22.13,21.5,21.63,21800,5.24125760338342,5.27222867103978,5.12213811239743,5.15310918005379,91504.7563566425,0.0,1.0
1995-05-16,22.13,22.13,21.75,22.0,23800,5.27222867103978,5.27222867103978,5.18169785789043,5.24125760338342,99899.6881324812,0.0,1.0
1995-05-17,21.5,22.25,21.5,22.25,26100,5.12213811239743,5.30081734887642,5.12213811239743,5.30081734887642,109553.859674696,0.0,1.0
1995-05-18,20.88,21.75,20.88,21.5,29800,4.97442994357481,5.18169785789043,4.97442994357481,5.12213811239743,125084.483459998,0.0,1.0
1995-05-19,21.25,21.25,20.75,20.88,31900,5.06257836690444,5.06257836690444,4.94345887591845,4.97442994357481,133899.161824628,0.0,1.0
1995-05-22,21.75,21.75,21.13,21.25,19400,5.18169785789043,5.18169785789043,5.0339896890678,5.06257836690444,81430.838225636,0.0,1.0
1995-05-23,21.75,21.88,21.5,21.88,40500,5.18169785789043,5.21266892554678,5.12213811239743,5.21266892554678,169997.368460735,0.0,1.0
1995-05-24,21.13,21.88,21.13,21.75,33100,5.0339896890678,5.21266892554678,5.0339896890678,5.18169785789043,138936.120890132,0.0,1.0
1995-05-25,21.13,21.25,21.13,21.13,137900,5.0339896890678,5.06257836690444,5.0339896890678,5.0339896890678,578830.545944083,0.0,1.0
1995-05-26,21.38,21.38,21.0,21.38,22300,5.0935494345608,5.0935494345608,5.00301862141145,5.0935494345608,93603.4893006022,0.0,1.0
1995-05-30,21.38,21.38,21.25,21.25,18000,5.0935494345608,5.0935494345608,5.06257836690444,5.06257836690444,75554.3859825488,0.0,1.0
1995-05-31,21.25,21.5,21.13,21.38,63900,5.06257836690444,5.12213811239743,5.0339896890678,5.0935494345608,268218.070238049,0.0,1.0
1995-06-01,21.38,21.38,21.25,21.38,22600,5.0935494345608,5.0935494345608,5.06257836690444,5.0935494345608,94862.729066978,0.0,1.0
1995-06-02,21.63,21.75,21.13,21.38,92700,5.15310918005379,5.18169785789043,5.0339896890678,5.0935494345608,389105.087810127,0.0,1.0
1995-06-05,21.75,21.88,21.75,21.75,89200,5.18169785789043,5.21266892554678,5.18169785789043,5.18169785789043,374413.957202409,0.0,1.0
1995-06-06,21.63,22.0,21.63,21.88,91800,5.15310918005379,5.24125760338342,5.15310918005379,5.21266892554678,385327.368510999,0.0,1.0
1995-06-07,21.63,21.75,21.63,21.75,29700,5.15310918005379,5.18169785789043,5.15310918005379,5.18169785789043,124664.736871206,0.0,1.0
1995-06-08,21.63,21.75,21.5,21.63,25000,5.15310918005379,5.18169785789043,5.12213811239743,5.15310918005379,104936.647197985,0.0,1.0
1995-06-09,21.5,21.63,21.5,21.63,23400,5.12213811239743,5.15310918005379,5.12213811239743,5.15310918005379,98220.7017773136,0.0,1.0
1995-06-12,21.5,21.63,21.5,21.63,19600,5.12213811239743,5.15310918005379,5.12213811239743,5.15310918005379,82270.33140322,0.0,1.0
1995-06-13,21.75,21.88,21.38,21.63,54500,5.18169785789043,5.21266892554678,5.0935494345608,5.15310918005379,228761.890891606,0.0,1.0
1995-06-14,21.75,22.0,21.63,21.88,35900,5.18169785789043,5.24125760338342,5.15310918005379,5.21266892554678,150689.025376306,0.0,1.0
1995-06-15,21.88,21.88,21.63,21.63,33300,5.21266892554678,5.21266892554678,5.15310918005379,5.15310918005379,139775.614067716,0.0,1.0
1995-06-16,22.25,22.25,21.88,22.0,147500,5.30081734887642,5.30081734887642,5.21266892554678,5.24125760338342,619126.218468108,0.0,1.0
1995-06-19,22.13,22.25,22.13,22.25,19200,5.27222867103978,5.30081734887642,5.27222867103978,5.30081734887642,80591.3450480521,0.0,1.0
1995-06-20,22.38,22.5,22.0,22.0,58700,5.33178841653277,5.36037709436941,5.24125760338342,5.24125760338342,246391.247620868,0.0,1.0
1995-06-21,22.0,22.25,22.0,22.25,60400,5.24125760338342,5.30081734887642,5.24125760338342,5.30081734887642,253526.939630331,0.0,1.0
1995-06-22,22.0,22.0,21.75,22.0,28100,5.24125760338342,5.24125760338342,5.18169785789043,5.24125760338342,117948.791450535,0.0,1.0
1995-06-23,21.5,21.63,21.5,21.63,12300,5.21624251027636,5.24778258126873,5.21624251027636,5.24778258126873,50697.4128367336,0.395,1.0
1995-06-26,21.25,21.75,21.13,21.75,57000,5.15558852759873,5.276896492954,5.12647461591347,5.276896492954,234939.230219009,0.0,1.0
1995-06-27,21.13,21.25,20.75,21.25,1109500,5.12647461591347,5.15558852759873,5.03428056224347,5.15558852759873,4573071.5075086,0.0,1.0
1995-06-28,21.25,21.25,21.13,21.25,23500,5.15558852759873,5.15558852759873,5.12647461591347,5.15558852759873,96860.9107043283,0.0,1.0
1995-06-29,21.0,21.13,21.0,21.13,13900,5.0949345449211,5.12647461591347,5.0949345449211,5.12647461591347,57292.1982463899,0.0,1.0
1995-06-30,21.63,21.63,21.0,21.0,41400,5.24778258126873,5.24778258126873,5.0949345449211,5.0949345449211,170640.072474859,0.0,1.0
1995-07-03,21.5,21.63,21.38,21.63,10700,5.21624251027636,5.24778258126873,5.1871285985911,5.24778258126873,44102.6274270772,0.0,1.0
1995-07-05,21.75,22.13,21.5,21.75,38800,5.276896492954,5.369090546624,5.21624251027636,5.276896492954,159923.546184167,0.0,1.0
1995-07-06,22.25,22.5,21.75,21.75,52200,5.39820445830926,5.45885844098689,5.276896492954,5.276896492954,215154.87399004,0.0,1.0
1995-07-07,21.63,22.5,21.63,22.25,73000,5.24778258126873,5.45885844098689,5.24778258126873,5.39820445830926,300887.084315573,0.0,1.0
1995-07-10,21.75,21.88,21.63,21.63,22300,5.276896492954,5.30843656394637,5.24778258126873,5.24778258126873,91914.8216470859,0.0,1.0
1995-07-11,22.13,22.5,21.75,22.0,38500,5.369090546624,5.45885844098689,5.276896492954,5.33755047563163,158687.023919857,0.0,1.0
1995-07-12,22.13,22.38,22.0,22.38,21800,5.369090546624,5.42974452930163,5.33755047563163,5.42974452930163,89853.9512065683,0.0,1.0
1995-07-13,22.13,22.38,22.0,22.25,23700,5.369090546624,5.42974452930163,5.33755047563163,5.39820445830926,97685.2588805353,0.0,1.0
1995-07-14,21.88,22.25,21.63,22.13,56800,5.30843656394637,5.39820445830926,5.24778258126873,5.369090546624,234114.882042802,0.0,1.0
1995-07-17,22.0,22.13,21.75,22.13,19700,5.33755047563163,5.369090546624,5.276896492954,5.369090546624,81198.2953563943,0.0,1.0
1995-07-18,22.0,22.25,21.75,21.75,29600,5.33755047563163,5.39820445830926,5.276896492954,5.276896492954,122003.530078643,0.0,1.0
1995-07-19,21.63,22.0,21.5,22.0,28500,5.24778258126873,5.33755047563163,5.21624251027636,5.33755047563163,117469.615109505,0.0,1.0
1995-07-20,21.88,22.0,21.63,21.63,20800,5.30843656394637,5.33755047563163,5.24778258126873,5.24778258126873,85732.210325533,0.0,1.0
1995-07-21,21.63,21.88,21.5,21.75,9300,5.24778258126873,5.30843656394637,5.21624251027636,5.276896492954,38332.1901936278,0.0,1.0
1995-07-24,21.75,21.75,21.5,21.63,43700,5.276896492954,5.276896492954,5.21624251027636,5.24778258126873,180120.07650124,0.0,1.0
1995-07-25,21.75,21.88,21.5,21.75,44900,5.276896492954,5.30843656394637,5.21624251027636,5.276896492954,185066.165558482,0.0,1.0
1995-07-26,22.13,22.13,21.75,21.75,19100,5.369090546624,5.369090546624,5.276896492954,5.276896492954,78725.2508277731,0.0,1.0
1995-07-27,22.13,22.25,22.13,22.13,17900,5.369090546624,5.39820445830926,5.369090546624,5.369090546624,73779.1617705308,0.0,1.0
1995-07-28,21.75,22.25,21.75,22.13,18600,5.276896492954,5.39820445830926,5.276896492954,5.369090546624,76664.3803872555,0.0,1.0
1995-07-31,21.75,21.88,21.75,21.88,67100,5.276896492954,5.30843656394637,5.276896492954,5.30843656394637,276568.813117465,0.0,1.0
1995-08-01,21.75,21.75,21.63,21.63,69500,5.276896492954,5.276896492954,5.24778258126873,5.24778258126873,286460.991231949,0.0,1.0
1995-08-02,21.63,21.75,21.5,21.75,41300,5.24778258126873,5.276896492954,5.21624251027636,5.276896492954,170227.898386756,0.0,1.0
1995-08-03,21.5,21.63,21.5,21.63,73400,5.21624251027636,5.24778258126873,5.21624251027636,5.24778258126873,302535.780667987,0.0,1.0
1995-08-04,21.63,21.88,21.5,21.63,32900,5.24778258126873,5.30843656394637,5.21624251027636,5.24778258126873,135605.27498606,0.0,1.0
1995-08-07,22.0,22.0,21.63,21.63,18200,5.33755047563163,5.33755047563163,5.24778258126873,5.24778258126873,75015.6840348414,0.0,1.0
1995-08-08,21.88,22.0,21.88,22.0,29100,5.30843656394637,5.33755047563163,5.30843656394637,5.33755047563163,119942.659638126,0.0,1.0
1995-08-09,22.25,22.25,22.0,22.0,39300,5.39820445830926,5.39820445830926,5.33755047563163,5.33755047563163,161984.416624685,0.0,1.0
1995-08-10,22.0,22.38,22.0,22.25,119000,5.33755047563163,5.42974452930163,5.33755047563163,5.39820445830926,490487.164843194,0.0,1.0
1995-08-11,22.0,22.13,21.88,22.13,27800,5.33755047563163,5.369090546624,5.30843656394637,5.369090546624,114584.39649278,0.0,1.0
1995-08-14,22.13,22.13,22.0,22.0,23400,5.369090546624,5.369090546624,5.33755047563163,5.33755047563163,96448.7366162247,0.0,1.0
1995-08-15,22.25,22.38,22.25,22.25,44700,5.39820445830926,5.42974452930163,5.39820445830926,5.39820445830926,184241.817382275,0.0,1.0
1995-08-16,22.25,22.38,22.13,22.38,25400,5.39820445830926,5.42974452930163,5.369090546624,5.42974452930163,104692.218378295,0.0,1.0
1995-08-17,22.13,22.5,22.0,22.25,41400,5.369090546624,5.45885844098689,5.33755047563163,5.39820445830926,170640.072474859,0.0,1.0
1995-08-18,21.88,22.25,21.88,22.25,23700,5.30843656394637,5.39820445830926,5.30843656394637,5.39820445830926,97685.2588805352,0.0,1.0
1995-08-21,22.0,22.13,21.88,22.0,30300,5.33755047563163,5.369090546624,5.30843656394637,5.33755047563163,124888.748695368,0.0,1.0
1995-08-22,21.88,22.0,21.75,22.0,56500,5.30843656394637,5.33755047563163,5.276896492954,5.33755047563163,232878.359778491,0.0,1.0
1995-08-23,21.75,22.0,21.5,22.0,57000,5.276896492954,5.33755047563163,5.21624251027636,5.33755047563163,234939.230219009,0.0,1.0
1995-08-24,21.25,21.75,21.25,21.75,80800,5.15558852759873,5.276896492954,5.15558852759873,5.276896492954,333036.663187648,0.0,1.0
1995-08-25,21.88,21.88,21.13,21.25,66700,5.30843656394637,5.30843656394637,5.12647461591347,5.15558852759873,274920.116765051,0.0,1.0
1995-08-28,21.88,21.88,21.5,21.88,34500,5.30843656394637,5.30843656394637,5.21624251027636,5.30843656394637,142200.060395716,0.0,1.0
1995-08-29,21.88,22.13,21.75,22.0,24700,5.30843656394637,5.369090546624,5.276896492954,5.33755047563163,101806.99976157,0.0,1.0
1995-08-30,21.88,22.13,21.88,22.0,14100,5.30843656394637,5.369090546624,5.30843656394637,5.33755047563163,58116.5464225969,0.0,1.0
1995-08-31,21.88,22.13,21.88,21.88,11400,5.30843656394637,5.369090546624,5.30843656394637,5.30843656394637,46987.8460438018,0.0,1.0
1995-09-01,22.0,22.25,21.88,22.13,37600,5.33755047563163,5.39820445830926,5.30843656394637,5.369090546624,154977.457126925,0.0,1.0
1995-09-05,22.38,22.38,21.88,21.88,17200,5.42974452930163,5.42974452930163,5.30843656394637,5.30843656394637,70893.9431538062,0.0,1.0
1995-09-06,22.13,22.5,22.13,22.38,10300,5.369090546624,5.45885844098689,5.369090546624,5.42974452930163,42453.931074663,0.0,1.0
1995-09-07,22.0,22.0,21.88,22.0,37500,5.33755047563163,5.33755047563163,5.30843656394637,5.33755047563163,154565.283038822,0.0,1.0
1995-09-08,22.13,22.13,21.88,21.88,19100,5.369090546624,5.369090546624,5.30843656394637,5.30843656394637,78725.2508277731,0.0,1.0
1995-09-11,22.38,22.38,22.13,22.13,23600,5.42974452930163,5.42974452930163,5.369090546624,5.369090546624,97273.0847924317,0.0,1.0
1995-09-12,22.38,22.5,22.25,22.38,20800,5.42974452930163,5.45885844098689,5.39820445830926,5.42974452930163,85732.2103255331,0.0,1.0
1995-09-13,23.0,23.13,22.38,22.38,41900,5.58016640634216,5.61170647733453,5.42974452930163,5.42974452930163,172700.942915377,0.0,1.0
1995-09-14,23.0,23.25,23.0,23.0,29200,5.58016640634216,5.64082038901979,5.58016640634216,5.58016640634216,120354.833726229,0.0,1.0
1995-09-15,23.13,23.13,23.0,23.13,31500,5.61170647733453,5.61170647733453,5.58016640634216,5.61170647733453,129834.83775261,0.0,1.0
1995-09-18,23.0,23.13,23.0,23.0,19500,5.58016640634216,5.61170647733453,5.58016640634216,5.58016640634216,80373.9471801872,0.0,1.0
1995-09-19,22.63,23.0,22.63,23.0,76100,5.49039851197926,5.58016640634216,5.49039851197926,5.58016640634216,313664.481046782,0.0,1.0
1995-09-20,23.0,23.13,22.75,22.75,24700,5.58016640634216,5.61170647733453,5.51951242366453,5.51951242366453,101806.999761571,0.0,1.0
1995-09-21,22.75,23.0,22.63,22.75,31700,5.61898495525584,5.68073204267624,5.58934635329405,5.61898495525584,128346.13470987,0.41,1.0
1995-09-22,22.88,23.0,22.63,22.75,25300,5.65109344071445,5.68073204267624,5.58934635329405,5.61898495525584,102433.981329959,0.0,1.0
1995-09-25,23.0,23.13,22.88,22.88,41900,5.68073204267624,5.71284052813484,5.65109344071445,5.65109344071445,169643.629159103,0.0,1.0
1995-09-26,23.13,23.13,23.0,23.0,19800,5.71284052813484,5.71284052813484,5.68073204267624,5.68073204267624,80165.7245190987,0.0,1.0
1995-09-27,23.13,23.25,23.13,23.13,32200,5.71284052813484,5.74247913009663,5.71284052813484,5.71284052813484,130370.521692676,0.0,1.0
1995-09-28,23.38,23.63,23.13,23.13,48800,5.77458761555524,5.83633470297563,5.71284052813484,5.71284052813484,197580.169521819,0.0,1.0
1995-09-29,23.38,23.5,23.25,23.5,29500,5.77458761555524,5.80422621751702,5.74247913009663,5.80422621751702,119438.831985526,0.0,1.0
1995-10-02,23.13,23.38,23.13,23.25,34400,5.71284052813484,5.77458761555524,5.71284052813484,5.74247913009663,139277.82441702,0.0,1.0
1995-10-03,22.88,23.25,22.88,23.13,40300,5.65109344071445,5.74247913009663,5.65109344071445,5.71284052813484,163165.590814125,0.0,1.0
1995-10-04,23.38,23.38,22.88,22.88,29900,5.77458761555524,5.77458761555524,5.65109344071445,5.65109344071445,121058.34157177,0.0,1.0
1995-10-05,23.25,23.38,23.0,23.38,35800,5.74247913009663,5.77458761555524,5.68073204267624,5.77458761555524,144946.107968875,0.0,1.0
1995-10-06,23.0,23.38,22.75,23.25,61900,5.68073204267624,5.77458761555524,5.61898495525584,5.74247913009663,250619.108471324,0.0,1.0
1995-10-09,22.75,23.0,22.75,23.0,31200,5.61898495525584,5.68073204267624,5.61898495525584,5.68073204267624,126321.747727065,0.0,1.0
1995-10-10,23.0,23.0,22.63,22.75,36900,5.68073204267624,5.68073204267624,5.58934635329405,5.61898495525584,149399.759331047,0.0,1.0
1995-10-11,22.88,22.88,22.63,22.75,13800,5.65109344071445,5.65109344071445,5.58934635329405,5.61898495525584,55873.0807254324,0.0,1.0
1995-10-12,22.88,22.88,22.63,22.63,14300,5.65109344071445,5.65109344071445,5.58934635329405,5.58934635329405,57897.4677082379,0.0,1.0
1995-10-13,22.75,22.88,22.63,22.88,17800,5.61898495525584,5.65109344071445,5.58934635329405,5.65109344071445,72068.1765878766,0.0,1.0
1995-10-16,22.88,22.88,22.75,22.88,24500,5.65109344071445,5.65109344071445,5.61898495525584,5.65109344071445,99194.9621574706,0.0,1.0
1995-10-17,22.63,22.88,22.63,22.88,17000,5.58934635329405,5.65109344071445,5.58934635329405,5.65109344071445,68829.1574153878,0.0,1.0
1995-10-18,22.5,22.75,22.5,22.75,22900,5.55723786783545,5.61898495525584,5.55723786783545,5.61898495525584,92716.9238124929,0.0,1.0
1995-10-19,22.5,22.63,22.13,22.5,47600,5.55723786783545,5.58934635329405,5.46585217845327,5.55723786783545,192721.640763086,0.0,1.0
1995-10-20,22.5,22.5,22.25,22.5,57800,5.55723786783545,5.55723786783545,5.49549078041506,5.55723786783545,234019.135212318,0.0,1.0
1995-10-23,22.0,22.38,21.88,22.25,76300,5.43374369299466,5.52759926587366,5.40410509103287,5.49549078041506,308921.453576123,0.0,1.0
1995-10-24,21.88,22.0,21.75,22.0,38700,5.40410509103287,5.43374369299466,5.37199660557427,5.43374369299466,156687.552469148,0.0,1.0
1995-10-25,22.0,22.0,21.88,22.0,30400,5.43374369299466,5.43374369299466,5.40410509103287,5.43374369299466,123082.728554576,0.0,1.0
1995-10-26,21.5,22.13,21.5,22.0,26500,5.31024951815387,5.46585217845327,5.31024951815387,5.43374369299466,107292.510088693,0.0,1.0
1995-10-27,20.88,21.63,20.5,21.63,38800,5.1571167413513,5.34235800361248,5.0632611684723,5.34235800361248,157092.429865708,0.0,1.0
1995-10-30,20.63,21.38,20.63,20.75,37900,5.0953696539309,5.28061091619208,5.0953696539309,5.12500825589269,153448.533296659,0.0,1.0
1995-10-31,20.25,20.88,20.25,20.63,37600,5.0015140810519,5.1571167413513,5.0015140810519,5.0953696539309,152233.901106975,0.0,1.0
1995-11-01,20.25,20.5,20.0,20.38,68200,5.0015140810519,5.0632611684723,4.93976699363151,5.03362256651051,276126.384454674,0.0,1.0
1995-11-02,20.63,20.75,20.13,20.13,42100,5.0953696539309,5.12500825589269,4.97187547909011,4.97187547909011,170453.383952225,0.0,1.0
1995-11-03,21.25,21.25,20.63,20.63,63000,5.24850243073348,5.24850243073348,5.0953696539309,5.0953696539309,255072.759833496,0.0,1.0
1995-11-06,21.13,21.13,20.88,21.0,62200,5.21886382877169,5.21886382877169,5.1571167413513,5.18675534331309,251833.740661007,0.0,1.0
1995-11-07,21.0,21.13,20.88,21.13,24400,5.18675534331309,5.21886382877169,5.1571167413513,5.21886382877169,98790.0847609094,0.0,1.0
1995-11-08,21.25,21.25,21.0,21.0,84100,5.24850243073348,5.24850243073348,5.18675534331309,5.18675534331309,340501.890507889,0.0,1.0
1995-11-09,21.0,21.5,20.75,21.38,32800,5.18675534331309,5.31024951815387,5.12500825589269,5.28061091619208,132799.786072042,0.0,1.0
1995-11-10,20.88,21.13,20.88,21.13,20200,5.1571167413513,5.21886382877169,5.1571167413513,5.21886382877169,81785.2341053431,0.0,1.0
1995-11-13,20.75,21.0,20.5,20.5,37800,5.12500825589269,5.18675534331309,5.0632611684723,5.0632611684723,153043.655900098,0.0,1.0
1995-11-14,20.63,20.88,20.5,20.88,32700,5.0953696539309,5.1571167413513,5.0632611684723,5.1571167413513,132394.908675481,0.0,1.0
1995-11-15,20.63,20.75,20.25,20.63,35300,5.0953696539309,5.12500825589269,5.0015140810519,5.0953696539309,142921.72098607,0.0,1.0
1995-11-16,20.88,20.88,20.5,20.63,19200,5.1571167413513,5.1571167413513,5.0632611684723,5.0953696539309,77736.460139732,0.0,1.0
1995-11-17,20.38,20.88,20.38,20.75,40300,5.03362256651051,5.1571167413513,5.03362256651051,5.12500825589269,163165.590814125,0.0,1.0
1995-11-20,20.63,20.75,20.5,20.5,66900,5.0953696539309,5.12500825589269,5.0632611684723,5.0632611684723,270862.978299379,0.0,1.0
1995-11-21,21.0,21.0,20.63,20.63,21000,5.18675534331309,5.18675534331309,5.0953696539309,5.0953696539309,85024.2532778319,0.0,1.0
1995-11-22,21.0,21.25,21.0,21.13,14700,5.18675534331309,5.24850243073348,5.18675534331309,5.21886382877169,59516.9772944823,0.0,1.0
1995-11-24,21.0,21.13,21.0,21.0,6700,5.18675534331309,5.21886382877169,5.18675534331309,5.18675534331309,27126.785569594,0.0,1.0
1995-11-27,21.38,21.5,21.0,21.0,37500,5.28061091619208,5.31024951815387,5.18675534331309,5.18675534331309,151829.023710414,0.0,1.0
1995-11-28,21.5,21.5,21.38,21.5,17800,5.31024951815387,5.31024951815387,5.28061091619208,5.31024951815387,72068.1765878766,0.0,1.0
1995-11-29,21.88,21.88,21.5,21.63,32800,5.40410509103287,5.40410509103287,5.31024951815387,5.34235800361248,132799.786072042,0.0,1.0
1995-11-30,22.0,22.0,21.75,21.88,17300,5.43374369299466,5.43374369299466,5.37199660557427,5.40410509103287,70043.7896050711,0.0,1.0
1995-12-01,22.13,22.13,21.75,21.88,27300,5.46585217845327,5.46585217845327,5.37199660557427,5.40410509103287,110531.529261181,0.0,1.0
1995-12-04,22.75,22.75,22.0,22.0,50300,5.61898495525584,5.61898495525584,5.43374369299466,5.43374369299466,203653.330470236,0.0,1.0
1995-12-05,22.63,22.75,22.5,22.63,37000,5.58934635329405,5.61898495525584,5.55723786783545,5.58934635329405,149804.636727609,0.0,1.0
1995-12-06,22.75,22.88,22.38,22.38,57000,5.61898495525584,5.65109344071445,5.52759926587366,5.52759926587366,230780.11603983,0.0,1.0
1995-12-07,23.13,23.13,22.75,22.75,27500,5.71284052813484,5.71284052813484,5.61898495525584,5.61898495525584,111341.284054304,0.0,1.0
1995-12-08,23.13,23.25,22.88,23.0,30000,5.71284052813484,5.74247913009663,5.65109344071445,5.68073204267624,121463.218968331,0.0,1.0
1995-12-11,23.38,23.5,23.13,23.13,29500,5.77458761555524,5.80422621751702,5.71284052813484,5.71284052813484,119438.831985526,0.0,1.0
1995-12-12,23.38,23.5,23.25,23.25,22200,5.77458761555524,5.80422621751702,5.74247913009663,5.74247913009663,89882.7820365651,0.0,1.0
1995-12-13,23.25,23.38,23.13,23.38,38900,5.74247913009663,5.77458761555524,5.71284052813484,5.77458761555524,157497.30726227,0.0,1.0
1995-12-14,23.38,23.5,23.25,23.38,34900,5.77458761555524,5.80422621751702,5.74247913009663,5.77458761555524,141302.211399825,0.0,1.0
1995-12-15,23.38,23.38,23.25,23.38,37100,5.77458761555524,5.77458761555524,5.74247913009663,5.77458761555524,150209.51412417,0.0,1.0
1995-12-18,23.25,23.38,23.13,23.25,27500,5.74247913009663,5.77458761555524,5.71284052813484,5.74247913009663,111341.284054304,0.0,1.0
1995-12-19,23.0,23.25,22.63,23.25,97700,5.68073204267624,5.74247913009663,5.58934635329405,5.74247913009663,395565.216440199,0.0,1.0
1995-12-20,23.13,23.38,23.13,23.13,23700,5.71284052813484,5.77458761555524,5.71284052813484,5.71284052813484,95955.9429849818,0.0,1.0
1995-12-21,23.13,23.25,23.13,23.25,18100,5.71284052813484,5.74247913009663,5.71284052813484,5.74247913009663,73282.8087775599,0.0,1.0
1995-12-22,23.38,23.38,23.13,23.25,28500,5.77458761555524,5.77458761555524,5.71284052813484,5.74247913009663,115390.058019915,0.0,1.0
1995-12-26,23.13,23.5,23.13,23.25,27100,5.71284052813484,5.80422621751702,5.71284052813484,5.74247913009663,109721.774468059,0.0,1.0
1995-12-27,23.5,23.5,23.13,23.25,34700,5.80422621751702,5.80422621751702,5.71284052813484,5.74247913009663,140492.456606703,0.0,1.0
1995-12-28,23.0,23.13,22.88,23.0,46200,5.78199726604568,5.81467812015811,5.75183032378805,5.78199726604568,183777.326606506,0.41,1.0
1995-12-29,22.75,22.88,22.38,22.88,87600,5.71914946967562,5.75183032378805,5.62613473104793,5.75183032378805,348460.904994154,0.0,1.0
1996-01-02,23.0,23.0,22.5,22.62,29400,5.78199726604568,5.78199726604568,5.65630167330556,5.68646861556319,116949.207840504,0.0,1.0
1996-01-03,22.88,23.12,22.75,23.12,32500,5.75183032378805,5.81216420830331,5.71914946967562,5.81216420830331,129280.586898516,0.0,1.0
1996-01-04,23.0,23.0,22.5,22.625,46700,5.78199726604568,5.78199726604568,5.65630167330556,5.68772557149059,185766.258712637,0.0,1.0
1996-01-05,22.875,23.125,22.75,23.125,23200,5.75057336786065,5.81342116423071,5.71914946967562,5.81342116423071,92286.449724479,0.0,1.0
1996-01-08,22.38,22.5,22.38,22.5,3400,5.62613473104793,5.65630167330556,5.62613473104793,5.65630167330556,13524.7383216909,0.0,1.0
1996-01-09,22.75,22.75,22.38,22.38,78600,5.71914946967562,5.71914946967562,5.62613473104793,5.62613473104793,312660.127083795,0.0,1.0
1996-01-10,22.375,22.5,22.375,22.5,40100,5.62487777512053,5.65630167330556,5.62487777512053,5.65630167330556,159512.354911707,0.0,1.0
1996-01-11,22.75,22.75,22.375,22.375,22400,5.71914946967562,5.71914946967562,5.62487777512053,5.62487777512053,89104.1583546694,0.0,1.0
1996-01-12,22.375,22.75,22.375,22.75,51000,5.62487777512053,5.71914946967562,5.62487777512053,5.71914946967562,202871.074825363,0.0,1.0
1996-01-15,22.5,22.62,22.38,22.62,18000,5.65630167330556,5.68646861556319,5.62613473104793,5.68646861556319,71601.5558207165,0.0,1.0
1996-01-16,22.5,22.5,22.38,22.5,27000,5.65630167330556,5.65630167330556,5.62613473104793,5.65630167330556,107402.333731075,0.0,1.0
1996-01-17,22.5,22.625,22.375,22.625,68200,5.65630167330556,5.68772557149059,5.62487777512053,5.68772557149059,271290.33927627,0.0,1.0
1996-01-18,22.5,22.5,22.375,22.5,114400,5.65630167330556,5.65630167330556,5.62487777512053,5.65630167330556,455067.665882776,0.0,1.0
1996-01-19,22.375,22.5,22.25,22.5,42000,5.62487777512053,5.65630167330556,5.5934538769355,5.65630167330556,167070.296915005,0.0,1.0
1996-01-22,22.0,22.25,22.0,22.25,18600,5.53060608056544,5.5934538769355,5.53060608056544,5.5934538769355,73988.2743480736,0.0,1.0
1996-01-23,21.88,22.0,21.75,22.0,30800,5.50043913830781,5.53060608056544,5.46775828419537,5.53060608056544,122518.21773767,0.0,1.0
1996-01-24,22.0,22.25,22.0,22.25,31000,5.53060608056544,5.5934538769355,5.53060608056544,5.5934538769355,123313.790580123,0.0,1.0
1996-01-25,21.875,22.0,21.75,22.0,20700,5.4991821823804,5.53060608056544,5.46775828419537,5.53060608056544,82341.789193824,0.0,1.0
1996-01-26,21.625,22.0,21.625,21.875,21400,5.43633438601034,5.53060608056544,5.43633438601034,5.4991821823804,85126.2941424074,0.0,1.0
1996-01-29,21.25,21.62,20.88,21.62,37100,5.34206269145525,5.43507743008294,5.24904795282756,5.43507743008294,147578.762274921,0.0,1.0
1996-01-30,21.38,21.5,21.12,21.12,15800,5.37474354556768,5.40491048782531,5.30938183734282,5.30938183734282,62850.25455374,0.0,1.0
1996-01-31,21.25,21.625,20.875,21.625,36200,5.34206269145525,5.43633438601034,5.24779099690016,5.43633438601034,143998.684483885,0.0,1.0
1996-02-01,21.375,21.5,21.125,21.125,21200,5.37348658964028,5.40491048782531,5.31063879327022,5.31063879327022,84330.721299955,0.0,1.0
1996-02-02,21.375,21.5,21.125,21.375,70500,5.37348658964028,5.40491048782531,5.31063879327022,5.37348658964028,280439.426964473,0.0,1.0
1996-02-05,21.125,21.125,21.0,21.125,61400,5.31063879327022,5.31063879327022,5.27921489508519,5.31063879327022,244240.862632888,0.0,1.0
1996-02-06,21.375,21.5,21.0,21.125,42700,5.37348658964028,5.40491048782531,5.27921489508519,5.31063879327022,169854.801863589,0.0,1.0
1996-02-07,21.25,21.25,21.125,21.125,29400,5.34206269145525,5.34206269145525,5.31063879327022,5.31063879327022,116949.207840504,0.0,1.0
1996-02-08,21.125,21.25,21.125,21.25,97500,5.31063879327022,5.34206269145525,5.31063879327022,5.34206269145525,387841.760695548,0.0,1.0
1996-02-09,21.375,21.5,21.25,21.25,58400,5.37348658964028,5.40491048782531,5.34206269145525,5.34206269145525,232307.269996102,0.0,1.0
1996-02-12,21.375,21.5,21.25,21.375,36100,5.37348658964028,5.40491048782531,5.34206269145525,5.37348658964028,143600.898062659,0.0,1.0
1996-02-13,21.25,21.375,21.25,21.25,52200,5.34206269145525,5.37348658964028,5.34206269145525,5.34206269145525,207644.511880078,0.0,1.0
1996-02-14,20.625,21.25,20.5,21.25,146100,5.1849432005301,5.34206269145525,5.15351930234506,5.34206269145525,581165.961411482,0.0,1.0
1996-02-15,20.375,20.625,20.25,20.5,86200,5.12209540416003,5.1849432005301,5.090671505975,5.15351930234506,342891.895096987,0.0,1.0
1996-02-16,21.125,21.125,20.25,20.375,141900,5.31063879327022,5.31063879327022,5.090671505975,5.12209540416003,564458.931719981,0.0,1.0
1996-02-20,21.25,21.25,21.0,21.0,45700,5.34206269145525,5.34206269145525,5.27921489508519,5.27921489508519,181788.394500375,0.0,1.0
1996-02-21,21.5,21.5,21.125,21.125,50000,5.40491048782531,5.40491048782531,5.31063879327022,5.31063879327022,198893.210613101,0.0,1.0
1996-02-22,22.0,22.0,21.5,21.625,64300,5.53060608056544,5.53060608056544,5.40491048782531,5.43633438601034,255776.668848448,0.0,1.0
1996-02-23,21.5,22.0,21.25,22.0,101200,5.40491048782531,5.53060608056544,5.34206269145525,5.53060608056544,402559.858280917,0.0,1.0
1996-02-26,21.875,21.875,21.5,21.5,25600,5.4991821823804,5.4991821823804,5.40491048782531,5.40491048782531,101833.323833908,0.0,1.0
1996-02-27,22.0,22.125,21.875,21.875,48500,5.53060608056544,5.56202997875047,5.4991821823804,5.4991821823804,192926.414294708,0.0,1.0
1996-02-28,22.125,22.25,22.0,22.125,59900,5.56202997875047,5.5934538769355,5.53060608056544,5.56202997875047,238274.066314495,0.0,1.0
1996-02-29,22.5,22.5,22.0,22.125,28300,5.65630167330556,5.65630167330556,5.53060608056544,5.56202997875047,112573.557207015,0.0,1.0
1996-03-01,22.5,22.62,22.25,22.5,22500,5.65630167330556,5.68646861556319,5.5934538769355,5.65630167330556,89501.9447758956,0.0,1.0
1996-03-04,22.5,22.62,22.5,22.5,38600,5.65630167330556,5.68646861556319,5.65630167330556,5.65630167330556,153545.558593314,0.0,1.0
1996-03-05,22.75,22.75,22.5,22.62,44300,5.71914946967562,5.71914946967562,5.65630167330556,5.68646861556319,176219.384603208,0.0,1.0
1996-03-06,22.5,22.625,22.5,22.5,18900,5.65630167330556,5.68772557149059,5.65630167330556,5.65630167330556,75181.6336117523,0.0,1.0
1996-03-07,22.75,22.75,22.5,22.625,18400,5.71914946967562,5.71914946967562,5.65630167330556,5.68772557149059,73192.7015056213,0.0,1.0
1996-03-08,22.625,22.75,22.5,22.625,19800,5.68772557149059,5.71914946967562,5.65630167330556,5.68772557149059,78761.7114027881,0.0,1.0
1996-03-11,22.62,22.75,22.0,22.25,29300,5.68646861556319,5.71914946967562,5.53060608056544,5.5934538769355,116551.421419277,0.0,1.0
1996-03-12,22.75,22.75,22.5,22.5,35500,5.71914946967562,5.71914946967562,5.65630167330556,5.65630167330556,141214.179535302,0.0,1.0
1996-03-13,22.625,22.75,22.0,22.25,29600,5.68772557149059,5.71914946967562,5.53060608056544,5.5934538769355,117744.780682956,0.0,1.0
1996-03-14,22.75,22.75,22.5,22.5,26500,5.71914946967562,5.71914946967562,5.65630167330556,5.65630167330556,105413.401624944,0.0,1.0
1996-03-15,22.625,22.75,22.625,22.625,19900,5.68772557149059,5.71914946967562,5.68772557149059,5.68772557149059,79159.4978240143,0.0,1.0
1996-03-18,22.38,22.5,22.12,22.38,31000,5.62613473104793,5.65630167330556,5.56077302282307,5.62613473104793,123313.790580123,0.0,1.0
1996-03-19,22.62,22.75,22.38,22.5,23700,5.68646861556319,5.71914946967562,5.62613473104793,5.65630167330556,94275.38183061,0.0,1.0
1996-03-20,22.375,22.5,22.125,22.375,43400,5.62487777512053,5.65630167330556,5.56202997875047,5.62487777512053,172639.306812172,0.0,1.0
1996-03-21,22.625,22.75,22.375,22.5,49500,5.79079595753749,5.82278930536919,5.72680926187409,5.75880260970579,193399.578954643,0.41,1.0
1996-03-22,23.0,23.125,22.875,22.875,17900,5.88677600103259,5.91876934886429,5.85478265320089,5.85478265320089,69936.4133997598,0.0,1.0
1996-03-25,22.38,22.5,22.0,22.5,21000,5.72808899578736,5.75880260970579,5.630829218379,5.75880260970579,82048.3062231819,0.0,1.0
1996-03-26,22.25,22.5,22.25,22.38,22100,5.6948159140424,5.75880260970579,5.6948159140424,5.72808899578736,86346.0746443961,0.0,1.0
1996-03-27,22.375,22.5,22.0,22.5,20300,5.72680926187409,5.75880260970579,5.630829218379,5.75880260970579,79313.3626824092,0.0,1.0
1996-03-28,22.25,22.5,22.25,22.375,31600,5.6948159140424,5.75880260970579,5.6948159140424,5.72680926187409,123463.165554883,0.0,1.0
1996-03-29,21.875,22.375,21.875,22.25,16100,5.5988358705473,5.72680926187409,5.5988358705473,5.6948159140424,62903.7014377728,0.0,1.0
1996-04-01,22.25,22.38,22.12,22.25,69500,5.6948159140424,5.72808899578736,5.66154283229743,5.6948159140424,271540.822976721,0.0,1.0
1996-04-02,22.25,22.375,22.125,22.25,16800,5.6948159140424,5.72680926187409,5.6628225662107,5.6948159140424,65638.6449785455,0.0,1.0
1996-04-03,22.25,22.25,22.125,22.25,10100,5.6948159140424,5.6948159140424,5.6628225662107,5.6948159140424,39461.3282311494,0.0,1.0
1996-04-04,22.25,22.25,22.125,22.25,64900,5.6948159140424,5.6948159140424,5.6628225662107,5.6948159140424,253568.336851643,0.0,1.0
1996-04-08,21.75,22.0,21.75,21.75,19700,5.5668425227156,5.630829218379,5.5668425227156,5.5668425227156,76969.1253617468,0.0,1.0
1996-04-09,21.75,22.0,21.75,21.75,22400,5.5668425227156,5.630829218379,5.5668425227156,5.5668425227156,87518.1933047274,0.0,1.0
1996-04-10,21.625,21.875,21.5,21.625,36300,5.5348491748839,5.5988358705473,5.5028558270522,5.5348491748839,141826.357900072,0.0,1.0
1996-04-11,21.375,21.75,21.25,21.625,34900,5.4708624792205,5.5668425227156,5.43886913138881,5.5348491748839,136356.470818526,0.0,1.0
1996-04-12,20.75,21.25,20.625,21.25,355500,5.31089574006201,5.43886913138881,5.27890239223031,5.43886913138881,1388960.61249244,0.0,1.0
1996-04-15,21.12,21.12,21.0,21.0,25100,5.40559604964384,5.40559604964384,5.37488243572541,5.37488243572541,98067.2612477079,0.0,1.0
1996-04-16,21.125,21.125,21.0,21.0,56500,5.40687578355711,5.40687578355711,5.37488243572541,5.37488243572541,220749.01436237,0.0,1.0
1996-04-17,21.375,21.5,21.0,21.125,38000,5.4708624792205,5.5028558270522,5.37488243572541,5.40687578355711,148468.363641948,0.0,1.0
1996-04-18,21.5,21.625,21.375,21.5,50500,5.5028558270522,5.5348491748839,5.4708624792205,5.5028558270522,197306.641155747,0.0,1.0
1996-04-19,21.375,21.625,21.375,21.625,17400,5.4708624792205,5.5348491748839,5.4708624792205,5.5348491748839,67982.8822992079,0.0,1.0
1996-04-22,21.75,21.75,21.62,21.62,16700,5.5668425227156,5.5668425227156,5.53356944097063,5.53356944097063,65247.9387584351,0.0,1.0
1996-04-23,21.75,21.75,21.625,21.625,33500,5.5668425227156,5.5668425227156,5.5348491748839,5.5348491748839,130886.583736981,0.0,1.0
1996-04-24,21.625,22.0,21.625,21.75,15400,5.5348491748839,5.630829218379,5.5348491748839,5.5668425227156,60168.7578970001,0.0,1.0
1996-04-25,21.625,21.75,21.5,21.75,17900,5.5348491748839,5.5668425227156,5.5028558270522,5.5668425227156,69936.4133997598,0.0,1.0
1996-04-26,21.5,21.625,21.375,21.625,11100,5.5028558270522,5.5348491748839,5.4708624792205,5.5348491748839,43368.3904322533,0.0,1.0
1996-04-29,21.75,21.88,21.5,21.5,14000,5.5668425227156,5.60011560446057,5.5028558270522,5.5028558270522,54698.8708154546,0.0,1.0
1996-04-30,21.75,21.875,21.5,21.5,25800,5.5668425227156,5.5988358705473,5.5028558270522,5.5028558270522,100802.204788481,0.0,1.0
1996-05-01,21.75,22.0,21.75,21.875,15300,5.5668425227156,5.630829218379,5.5668425227156,5.5988358705473,59778.0516768897,0.0,1.0
1996-05-02,21.62,22.0,21.62,21.88,28600,5.53356944097063,5.630829218379,5.53356944097063,5.60011560446057,111741.978951572,0.0,1.0
1996-05-03,21.75,22.0,21.625,21.75,19500,5.5668425227156,5.630829218379,5.5348491748839,5.5668425227156,76187.7129215261,0.0,1.0
1996-05-06,21.75,21.75,21.62,21.62,26700,5.5668425227156,5.5668425227156,5.53356944097063,5.53356944097063,104318.560769474,0.0,1.0
1996-05-07,21.5,21.75,21.5,21.62,13000,5.5028558270522,5.5668425227156,5.5028558270522,5.53356944097063,50791.8086143507,0.0,1.0
1996-05-08,21.75,21.75,21.625,21.625,23100,5.5668425227156,5.5668425227156,5.5348491748839,5.5348491748839,90253.1368455001,0.0,1.0
1996-05-09,21.5,21.75,21.5,21.625,16400,5.5028558270522,5.5668425227156,5.5028558270522,5.5348491748839,64075.820098104,0.0,1.0
1996-05-10,21.625,21.625,21.375,21.375,14000,5.5348491748839,5.5348491748839,5.4708624792205,5.4708624792205,54698.8708154546,0.0,1.0
1996-05-13,22.38,22.5,21.62,21.75,36400,5.72808899578736,5.75880260970579,5.53356944097063,5.5668425227156,142217.064120182,0.0,1.0
1996-05-14,22.62,22.62,22.38,22.5,28400,5.78951622362422,5.78951622362422,5.72808899578736,5.75880260970579,110960.566511351,0.0,1.0
1996-05-15,22.375,22.5,21.625,21.75,23000,5.72680926187409,5.75880260970579,5.5348491748839,5.5668425227156,89862.4306253898,0.0,1.0
1996-05-16,22.625,22.625,22.375,22.5,10500,5.79079595753749,5.79079595753749,5.72680926187409,5.75880260970579,41024.153111591,0.0,1.0
1996-05-17,22.25,22.625,22.25,22.625,61000,5.6948159140424,5.79079595753749,5.6948159140424,5.79079595753749,238330.794267338,0.0,1.0
1996-05-20,21.62,22.12,21.5,22.0,42600,5.53356944097063,5.66154283229743,5.5028558270522,5.630829218379,166440.849767026,0.0,1.0
1996-05-21,21.12,21.62,21.12,21.62,47600,5.40559604964384,5.53356944097063,5.40559604964384,5.53356944097063,185976.160772546,0.0,1.0
1996-05-22,21.625,22.125,21.5,22.0,16400,5.5348491748839,5.6628225662107,5.5028558270522,5.630829218379,64075.820098104,0.0,1.0
1996-05-23,21.125,21.625,21.125,21.625,23500,5.40687578355711,5.5348491748839,5.40687578355711,5.5348491748839,91815.9617259416,0.0,1.0
1996-05-24,21.25,21.25,21.125,21.25,46000,5.43886913138881,5.43886913138881,5.40687578355711,5.43886913138881,179724.861250779,0.0,1.0
1996-05-28,21.0,21.25,21.0,21.12,26200,5.37488243572541,5.43886913138881,5.37488243572541,5.40559604964384,102365.029668922,0.0,1.0
1996-05-29,21.0,21.12,20.88,21.12,18500,5.37488243572541,5.40559604964384,5.34416882180698,5.40559604964384,72280.6507204221,0.0,1.0
1996-05-30,21.0,21.25,21.0,21.125,23600,5.37488243572541,5.43886913138881,5.37488243572541,5.40687578355711,92206.667946052,0.0,1.0
1996-05-31,21.0,21.125,20.875,21.125,19400,5.37488243572541,5.40687578355711,5.34288908789371,5.40687578355711,75797.0067014156,0.0,1.0
1996-06-03,21.75,21.75,21.62,21.62,37800,5.5668425227156,5.5668425227156,5.53356944097063,5.53356944097063,147686.951201727,0.0,1.0
1996-06-04,21.75,21.75,21.625,21.625,16600,5.5668425227156,5.5668425227156,5.5348491748839,5.5348491748839,64857.2325383247,0.0,1.0
1996-06-05,21.75,21.75,21.625,21.625,19300,5.5668425227156,5.5668425227156,5.5348491748839,5.5348491748839,75406.3004813053,0.0,1.0
1996-06-06,21.75,21.75,21.5,21.75,24800,5.5668425227156,5.5668425227156,5.5028558270522,5.5668425227156,96895.1425873767,0.0,1.0
1996-06-07,21.875,21.875,21.5,21.5,11100,5.5988358705473,5.5988358705473,5.5028558270522,5.5028558270522,43368.3904322533,0.0,1.0
1996-06-10,21.75,21.88,21.62,21.75,27500,5.5668425227156,5.60011560446057,5.53356944097063,5.5668425227156,107444.210530357,0.0,1.0
1996-06-11,21.62,22.0,21.38,22.0,165000,5.53356944097063,5.630829218379,5.47214221313377,5.630829218379,644665.263182144,0.0,1.0
1996-06-12,21.625,22.0,21.375,22.0,17300,5.5348491748839,5.630829218379,5.4708624792205,5.630829218379,67592.1760790975,0.0,1.0
1996-06-13,21.75,21.875,21.625,21.75,19900,5.5668425227156,5.5988358705473,5.5348491748839,5.5668425227156,77750.5378019676,0.0,1.0
1996-06-14,21.875,21.875,21.625,21.875,21900,5.5988358705473,5.5988358705473,5.5348491748839,5.5988358705473,85564.6622041754,0.0,1.0
1996-06-17,22.62,22.75,22.38,22.5,28400,5.78951622362422,5.82278930536919,5.72808899578736,5.75880260970579,110960.566511351,0.0,1.0
1996-06-18,22.625,22.75,22.375,22.5,71600,5.79079595753749,5.82278930536919,5.72680926187409,5.75880260970579,279745.653599039,0.0,1.0
1996-06-19,22.875,23.0,22.625,22.75,26400,5.85478265320089,5.88677600103259,5.79079595753749,5.82278930536919,103146.442109143,0.0,1.0
1996-06-20,22.625,22.875,22.5,22.625,18800,5.79079595753749,5.85478265320089,5.75880260970579,5.79079595753749,73452.7693807534,0.0,1.0
1996-06-21,22.5,22.625,22.375,22.5,24200,5.75880260970579,5.79079595753749,5.72680926187409,5.75880260970579,94550.9052667144,0.0,1.0
1996-06-24,22.75,22.75,22.5,22.5,26400,5.82278930536919,5.82278930536919,5.75880260970579,5.75880260970579,103146.442109143,0.0,1.0
1996-06-25,22.75,22.75,22.5,22.5,34400,5.82278930536919,5.82278930536919,5.75880260970579,5.75880260970579,134402.939717974,0.0,1.0
1996-06-26,22.75,23.125,22.625,22.625,61400,5.92772748625716,6.02543727998668,5.89515755501399,5.89515755501399,235646.797737996,0.41,1.0
1996-06-27,23.0,23.0,22.75,22.75,46800,5.99286734874351,5.99286734874351,5.92772748625716,5.92772748625716,179613.520099971,0.0,1.0
1996-06-28,22.75,23.0,22.75,23.0,69100,5.92772748625716,5.99286734874351,5.92772748625716,5.99286734874351,265198.594848461,0.0,1.0
1996-07-01,22.88,23.12,22.75,22.75,49600,5.96160021475006,6.02413448273695,5.92772748625716,5.92772748625716,190359.62814014,0.0,1.0
1996-07-02,22.88,22.88,22.75,22.75,11200,5.96160021475006,5.96160021475006,5.92772748625716,5.92772748625716,42984.4321606768,0.0,1.0
1996-07-03,22.875,23.125,22.75,22.75,7300,5.96029741750033,6.02543727998668,5.92772748625716,5.92772748625716,28016.6388190126,0.0,1.0
1996-07-05,22.625,22.875,22.625,22.875,5100,5.89515755501399,5.96029741750033,5.89515755501399,5.96029741750033,19573.2682160225,0.0,1.0
1996-07-08,22.5,22.62,22.38,22.62,7900,5.86258762377082,5.89385475776427,5.83132048977738,5.89385475776427,30319.3762561916,0.0,1.0
1996-07-09,22.38,22.62,22.38,22.5,20200,5.83132048977738,5.89385475776427,5.83132048977738,5.86258762377082,77525.4937183634,0.0,1.0
1996-07-10,22.5,22.75,22.375,22.75,18400,5.86258762377082,5.92772748625716,5.83001769252765,5.92772748625716,70617.2814068261,0.0,1.0
1996-07-11,22.375,22.625,22.375,22.5,18400,5.83001769252765,5.89515755501399,5.83001769252765,5.86258762377082,70617.2814068261,0.0,1.0
1996-07-12,22.25,22.5,22.125,22.5,12800,5.79744776128448,5.86258762377082,5.76487783004131,5.86258762377082,49125.0653264877,0.0,1.0
1996-07-15,22.0,22.38,21.88,22.0,49500,5.73230789879814,5.83132048977738,5.70104076480469,5.73230789879814,189975.838567277,0.0,1.0
1996-07-16,22.25,22.38,22.12,22.25,35300,5.79744776128448,5.83132048977738,5.76357503279158,5.79744776128448,135477.719220704,0.0,1.0
1996-07-17,22.0,22.375,21.875,22.0,11700,5.73230789879814,5.83001769252765,5.69973796755496,5.73230789879814,44903.3800249926,0.0,1.0
1996-07-18,22.25,22.375,22.125,22.25,14900,5.79744776128448,5.83001769252765,5.76487783004131,5.79744776128448,57184.6463566146,0.0,1.0
1996-07-19,22.25,22.25,22.125,22.25,28800,5.79744776128448,5.79744776128448,5.76487783004131,5.79744776128448,110531.396984597,0.0,1.0
1996-07-22,22.38,22.75,22.38,22.75,8700,5.83132048977738,5.92772748625716,5.83132048977738,5.92772748625716,33389.6928390971,0.0,1.0
1996-07-23,22.5,22.5,22.38,22.38,19300,5.86258762377082,5.86258762377082,5.83132048977738,5.83132048977738,74071.3875625948,0.0,1.0
1996-07-24,22.375,22.75,22.375,22.75,66000,5.83001769252765,5.92772748625716,5.83001769252765,5.92772748625716,253301.118089702,0.0,1.0
1996-07-25,22.5,22.5,22.375,22.375,14600,5.86258762377082,5.86258762377082,5.83001769252765,5.83001769252765,56033.2776380251,0.0,1.0
1996-07-26,22.0,22.5,22.0,22.5,33600,5.73230789879814,5.86258762377082,5.73230789879814,5.86258762377082,128953.29648203,0.0,1.0
1996-07-29,22.0,22.0,21.75,21.88,67400,5.73230789879814,5.73230789879814,5.66716803631179,5.70104076480469,258674.172109787,0.0,1.0
1996-07-30,22.38,22.5,21.88,21.88,17000,5.83132048977738,5.86258762377082,5.70104076480469,5.70104076480469,65244.2273867415,0.0,1.0
1996-07-31,22.0,22.0,21.75,21.875,17000,5.73230789879814,5.73230789879814,5.66716803631179,5.69973796755496,65244.2273867415,0.0,1.0
1996-08-01,22.375,22.5,21.875,22.0,21200,5.83001769252765,5.86258762377082,5.69973796755496,5.73230789879814,81363.3894469953,0.0,1.0
1996-08-02,23.12,23.25,23.0,23.0,42400,6.02413448273695,6.05800721122985,5.99286734874351,5.99286734874351,162726.778893991,0.0,1.0
1996-08-05,22.75,23.12,22.62,23.0,38800,5.92772748625716,6.02413448273695,5.89385475776427,5.99286734874351,148910.354270916,0.0,1.0
1996-08-06,22.88,22.88,22.38,22.75,17900,5.96160021475006,5.96160021475006,5.83132048977738,5.92772748625716,68698.3335425102,0.0,1.0
1996-08-07,22.75,23.125,22.625,23.0,20300,5.92772748625716,6.02543727998668,5.89515755501399,5.99286734874351,77909.2832912267,0.0,1.0
1996-08-08,22.875,22.875,22.375,22.75,10800,5.96029741750033,5.96029741750033,5.83001769252765,5.92772748625716,41449.273869224,0.0,1.0
1996-08-09,22.875,23.0,22.625,23.0,26700,5.96029741750033,5.99286734874351,5.89515755501399,5.99286734874351,102471.815954471,0.0,1.0
1996-08-12,23.0,23.0,22.62,22.88,47100,5.99286734874351,5.99286734874351,5.89385475776427,5.96160021475006,180764.88881856,0.0,1.0
1996-08-13,23.0,23.12,22.88,22.88,30000,5.99286734874351,6.02413448273695,5.96160021475006,5.96160021475006,115136.871858956,0.0,1.0
1996-08-14,23.0,23.0,22.625,22.875,31700,5.99286734874351,5.99286734874351,5.89515755501399,5.96029741750033,121661.29459763,0.0,1.0
1996-08-15,23.0,23.125,22.875,22.875,27200,5.99286734874351,6.02543727998668,5.96029741750033,5.96029741750033,104390.763818786,0.0,1.0
1996-08-16,23.0,23.25,23.0,23.0,16900,5.99286734874351,6.05800721122985,5.99286734874351,5.99286734874351,64860.4378138783,0.0,1.0
1996-08-19,23.25,23.5,23.25,23.25,14500,6.05800721122985,6.12314707371619,6.05800721122985,6.05800721122985,55649.4880651619,0.0,1.0
1996-08-20,23.62,23.75,23.25,23.25,41900,6.15441420770964,6.18828693620253,6.05800721122985,6.05800721122985,160807.831029675,0.0,1.0
1996-08-21,23.25,23.5,23.25,23.25,17500,6.05800721122985,6.12314707371619,6.05800721122985,6.05800721122985,67163.1752510574,0.0,1.0
1996-08-22,23.625,23.75,23.25,23.25,17500,6.15571700495936,6.18828693620253,6.05800721122985,6.05800721122985,67163.1752510575,0.0,1.0
1996-08-23,23.75,24.0,23.625,23.875,66100,6.18828693620253,6.25342679868888,6.15571700495936,6.2208568674457,253684.907662566,0.0,1.0
1996-08-26,23.38,23.75,23.38,23.75,13100,6.09187993972275,6.18828693620253,6.09187993972275,6.18828693620253,50276.4340450772,0.0,1.0
1996-08-27,23.62,23.62,23.38,23.5,17700,6.15441420770964,6.15441420770964,6.09187993972275,6.12314707371619,67930.7543967838,0.0,1.0
1996-08-28,23.375,23.75,23.375,23.75,18300,6.09057714247302,6.18828693620253,6.09057714247302,6.18828693620253,70233.4918339629,0.0,1.0
1996-08-29,23.625,23.625,23.375,23.5,28000,6.15571700495936,6.15571700495936,6.09057714247302,6.12314707371619,107461.080401692,0.0,1.0
1996-08-30,23.625,23.75,23.5,23.625,78500,6.15571700495936,6.18828693620253,6.12314707371619,6.15571700495936,301274.814697601,0.0,1.0
1996-09-03,23.38,23.62,23.25,23.62,41500,6.09187993972275,6.15441420770964,6.05800721122985,6.15441420770964,159272.672738222,0.0,1.0
1996-09-04,23.375,23.625,23.25,23.625,22000,6.09057714247302,6.15571700495936,6.05800721122985,6.15571700495936,84433.7060299008,0.0,1.0
1996-09-05,23.5,23.625,23.25,23.375,92200,6.12314707371619,6.15571700495936,6.05800721122985,6.09057714247302,353853.986179857,0.0,1.0
1996-09-06,23.875,24.0,23.5,23.5,15000,6.2208568674457,6.25342679868888,6.12314707371619,6.12314707371619,57568.4359294778,0.0,1.0
1996-09-09,24.62,24.62,24.12,24.5,33700,6.41497365765501,6.41497365765501,6.28469393268232,6.38370652366156,129337.086054893,0.0,1.0
1996-09-10,24.625,24.625,24.125,24.5,42600,6.41627645490473,6.41627645490473,6.28599672993205,6.38370652366156,163494.358039717,0.0,1.0
1996-09-11,24.5,24.625,24.125,24.625,31200,6.38370652366156,6.41627645490473,6.28599672993205,6.41627645490473,119742.346733314,0.0,1.0
1996-09-12,24.25,24.625,24.25,24.375,16300,6.31856666117522,6.41627645490473,6.31856666117522,6.35113659241839,62557.7003766992,0.0,1.0
1996-09-13,24.375,24.5,24.125,24.375,15100,6.35113659241839,6.38370652366156,6.28599672993205,6.35113659241839,57952.225502341,0.0,1.0
1996-09-16,24.88,24.88,24.38,24.38,23100,6.4827191146408,6.4827191146408,6.35243938966812,6.35243938966812,88655.3913313958,0.0,1.0
1996-09-17,24.875,24.875,24.375,24.375,22300,6.48141631739107,6.48141631739107,6.35113659241839,6.35113659241839,85585.0747484904,0.0,1.0
1996-09-18,24.875,24.875,24.75,24.75,14900,6.48141631739107,6.48141631739107,6.4488463861479,6.4488463861479,57184.6463566146,0.0,1.0
1996-09-19,24.75,24.875,24.75,24.875,9800,6.4488463861479,6.48141631739107,6.4488463861479,6.48141631739107,37611.3781405922,0.0,1.0
1996-09-20,24.625,24.75,24.625,24.75,17600,6.41627645490473,6.4488463861479,6.41627645490473,6.4488463861479,67546.9648239206,0.0,1.0
1996-09-23,24.62,25.0,24.5,24.75,83100,6.41497365765501,6.51398624863425,6.38370652366156,6.4488463861479,318929.135049307,0.0,1.0
1996-09-24,24.625,25.0,24.5,24.75,16700,6.52571142388179,6.62508773998151,6.49258598518188,6.55883686258169,63018.033328139,0.42,1.0
1996-09-25,24.25,24.25,24.0,24.125,51100,6.42633510778206,6.42633510778206,6.36008423038225,6.39320966908216,192827.634914246,0.0,1.0
1996-09-26,23.875,24.125,23.75,23.875,36500,6.32695879168234,6.39320966908216,6.29383335298243,6.32695879168234,137734.024938747,0.0,1.0
1996-09-27,23.75,23.875,23.375,23.75,18700,6.29383335298243,6.32695879168234,6.19445703688271,6.29383335298243,70565.1031877964,0.0,1.0
1996-09-30,23.5,23.75,23.5,23.5,25200,6.22758247558262,6.29383335298243,6.22758247558262,6.22758247558262,95093.0802316828,0.0,1.0
1996-10-01,23.5,23.75,23.5,23.5,26400,6.22758247558262,6.29383335298243,6.22758247558262,6.22758247558262,99621.3221474772,0.0,1.0
1996-10-02,23.62,23.62,23.5,23.5,12200,6.25938289673453,6.25938289673453,6.22758247558262,6.22758247558262,46037.1261439099,0.0,1.0
1996-10-03,23.5,23.625,23.5,23.5,40200,6.22758247558262,6.26070791428253,6.22758247558262,6.22758247558262,151696.104179113,0.0,1.0
1996-10-04,23.625,23.625,23.5,23.5,37300,6.26070791428253,6.26070791428253,6.22758247558262,6.22758247558262,140752.85288261,0.0,1.0
1996-10-07,23.38,23.88,23.38,23.88,23600,6.19578205443071,6.32828380923034,6.19578205443071,6.32828380923034,89055.4243439569,0.0,1.0
1996-10-08,23.0,23.38,22.88,23.38,44100,6.09508072078299,6.19578205443071,6.06328029963108,6.19578205443071,166412.890405445,0.0,1.0
1996-10-09,23.375,23.875,23.375,23.875,81500,6.19445703688271,6.32695879168234,6.19445703688271,6.32695879168234,307543.096781038,0.0,1.0
1996-10-10,23.0,23.375,22.875,23.375,28000,6.09508072078299,6.19445703688271,6.06195528208308,6.19445703688271,105658.978035203,0.0,1.0
1996-10-11,22.875,23.125,22.625,23.0,26700,6.06195528208308,6.1282061594829,5.99570440468327,6.09508072078299,100753.382626426,0.0,1.0
1996-10-14,23.0,23.12,22.88,23.12,31100,6.09508072078299,6.1268811419349,6.06328029963108,6.1268811419349,117356.936317672,0.0,1.0
1996-10-15,22.88,23.12,22.88,23.0,39700,6.06328029963108,6.1268811419349,6.06328029963108,6.09508072078299,149809.336714199,0.0,1.0
1996-10-16,23.0,23.125,22.875,23.125,34300,6.09508072078299,6.1282061594829,6.06195528208308,6.1282061594829,129432.248093124,0.0,1.0
1996-10-17,22.875,23.125,22.875,23.0,12800,6.06195528208308,6.1282061594829,6.06195528208308,6.09508072078299,48301.2471018072,0.0,1.0
1996-10-18,22.875,23.0,22.875,23.0,27600,6.06195528208308,6.09508072078299,6.06195528208308,6.09508072078299,104149.564063272,0.0,1.0
1996-10-21,23.25,23.38,23.12,23.38,32300,6.1613315981828,6.19578205443071,6.1268811419349,6.19578205443071,121885.178233467,0.0,1.0
1996-10-22,23.12,23.25,23.0,23.25,75000,6.1268811419349,6.1613315981828,6.09508072078299,6.1613315981828,283015.119737151,0.0,1.0
1996-10-23,23.25,23.375,23.125,23.375,30500,6.1613315981828,6.19445703688271,6.1282061594829,6.19445703688271,115092.815359775,0.0,1.0
1996-10-24,23.125,23.25,23.0,23.25,13300,6.1282061594829,6.1613315981828,6.09508072078299,6.1613315981828,50188.0145667215,0.0,1.0
1996-10-25,23.25,23.25,23.125,23.25,12800,6.1613315981828,6.1613315981828,6.1282061594829,6.1613315981828,48301.2471018072,0.0,1.0
1996-10-28,23.25,23.25,23.12,23.25,20900,6.1613315981828,6.1613315981828,6.1268811419349,6.1613315981828,78866.8800334195,0.0,1.0
1996-10-29,23.25,23.25,23.12,23.12,22500,6.1613315981828,6.1613315981828,6.1268811419349,6.1268811419349,84904.5359211454,0.0,1.0
1996-10-30,23.25,23.25,23.125,23.25,14200,6.1613315981828,6.1613315981828,6.1282061594829,6.1613315981828,53584.1960035673,0.0,1.0
1996-10-31,23.25,23.25,23.125,23.125,31500,6.1613315981828,6.1613315981828,6.1282061594829,6.1282061594829,118866.350289604,0.0,1.0
1996-11-01,23.25,23.375,23.125,23.25,19500,6.1613315981828,6.19445703688271,6.1282061594829,6.1613315981828,73583.9311316594,0.0,1.0
1996-11-04,24.0,24.25,23.88,24.0,49800,6.36008423038225,6.42633510778206,6.32828380923034,6.36008423038225,187922.039505468,0.0,1.0
1996-11-05,24.0,24.25,23.875,24.0,64100,6.36008423038225,6.42633510778206,6.32695879168234,6.36008423038225,241883.589002019,0.0,1.0
1996-11-06,24.25,24.25,23.875,24.0,15600,6.42633510778206,6.42633510778206,6.32695879168234,6.36008423038225,58867.1449053275,0.0,1.0
1996-11-07,24.25,24.25,24.125,24.25,51200,6.42633510778206,6.42633510778206,6.39320966908216,6.42633510778206,193204.988407229,0.0,1.0
1996-11-08,24.625,24.75,24.25,24.25,119600,6.52571142388179,6.55883686258169,6.42633510778206,6.42633510778206,451314.77760751,0.0,1.0
1996-11-11,25.25,25.25,25.0,25.0,78900,6.69133861738132,6.69133861738132,6.62508773998151,6.62508773998151,297731.905963483,0.0,1.0
1996-11-12,25.25,25.25,25.0,25.0,60900,6.69133861738132,6.69133861738132,6.62508773998151,6.62508773998151,229808.277226567,0.0,1.0
1996-11-13,25.25,25.375,25.125,25.125,50100,6.69133861738132,6.72446405608123,6.65821317868142,6.65821317868142,189054.099984417,0.0,1.0
1996-11-14,25.5,25.5,25.125,25.25,49700,6.75758949478114,6.75758949478114,6.65821317868142,6.69133861738132,187544.686012486,0.0,1.0
1996-11-15,25.875,25.875,25.5,25.5,64600,6.85696581088086,6.85696581088086,6.75758949478114,6.75758949478114,243770.356466933,0.0,1.0
1996-11-18,25.75,25.88,25.62,25.75,29200,6.82384037218096,6.85829082842886,6.78938991593305,6.82384037218096,110187.219950997,0.0,1.0
1996-11-19,25.75,25.875,25.625,25.75,42200,6.82384037218096,6.85696581088086,6.79071493348105,6.82384037218096,159243.17403877,0.0,1.0
1996-11-20,26.375,26.375,25.625,25.75,82300,6.98946756568049,6.98946756568049,6.79071493348105,6.82384037218096,310561.924724901,0.0,1.0
1996-11-21,26.5,27.0,26.125,26.375,34100,7.0225930043804,7.15509475918003,6.92321668828068,6.98946756568049,128677.541107158,0.0,1.0
1996-11-22,26.375,26.875,26.25,26.75,43200,6.98946756568049,7.12196932048012,6.95634212698058,7.08884388178021,163016.708968599,0.0,1.0
1996-11-25,26.25,26.38,26.12,26.25,65800,6.95634212698058,6.99079258322849,6.92189167073268,6.95634212698058,248298.598382728,0.0,1.0
1996-11-26,26.25,26.375,26.125,26.25,26100,6.95634212698058,6.98946756568049,6.92321668828068,6.95634212698058,98489.2616685287,0.0,1.0
1996-11-27,26.0,26.25,25.875,26.25,26000,6.89009124958077,6.95634212698058,6.85696581088086,6.95634212698058,98111.9081755458,0.0,1.0
1996-11-29,26.0,26.0,25.75,25.88,7600,6.89009124958077,6.89009124958077,6.82384037218096,6.85829082842886,28678.865466698,0.0,1.0
1996-12-02,26.0,26.0,25.75,25.75,30000,6.89009124958077,6.89009124958077,6.82384037218096,6.82384037218096,113206.047894861,0.0,1.0
1996-12-03,26.0,26.0,25.88,26.0,45500,6.89009124958077,6.89009124958077,6.85829082842886,6.89009124958077,171695.839307205,0.0,1.0
1996-12-04,26.25,26.38,25.88,25.88,77900,6.95634212698058,6.99079258322849,6.85829082842886,6.85829082842886,293958.371033655,0.0,1.0
1996-12-05,27.12,27.25,26.25,26.38,67000,7.18689518033194,7.22134563657985,6.95634212698058,6.99079258322849,252826.840298522,0.0,1.0
1996-12-06,27.12,27.25,26.62,26.75,55200,7.18689518033194,7.22134563657985,7.05439342553231,7.08884388178021,208299.128126543,0.0,1.0
1996-12-09,27.88,27.88,27.12,27.25,37700,7.38829784762738,7.38829784762738,7.18689518033194,7.22134563657985,142262.266854541,0.0,1.0
1996-12-10,27.75,28.75,27.75,28.0,103900,7.35384739137948,7.61885090097874,7.35384739137948,7.42009826877929,392070.2792092,0.0,1.0
1996-12-11,26.25,27.75,26.25,27.75,581800,6.95634212698058,7.35384739137948,6.95634212698058,7.35384739137948,2195442.62217433,0.0,1.0
1996-12-12,26.38,26.62,26.25,26.5,410200,6.99079258322849,7.05439342553231,6.95634212698058,7.0225930043804,1547904.02821573,0.0,1.0
1996-12-13,26.25,26.62,24.75,26.38,212500,6.95634212698058,7.05439342553231,6.55883686258169,6.99079258322849,801876.172588596,0.0,1.0
1996-12-16,26.25,26.62,26.25,26.5,140400,6.95634212698058,7.05439342553231,6.95634212698058,7.0225930043804,529804.304147948,0.0,1.0
1996-12-17,26.25,26.25,26.0,26.12,66100,6.95634212698058,6.95634212698058,6.89009124958077,6.92189167073268,249430.658861676,0.0,1.0
1996-12-18,26.62,27.0,26.25,26.25,169700,7.05439342553231,7.15509475918003,6.95634212698058,6.95634212698058,640368.877591928,0.0,1.0
1996-12-19,27.0,27.25,26.88,27.25,103800,7.15509475918003,7.22134563657985,7.12329433802812,7.22134563657985,391692.925716217,0.0,1.0
1996-12-20,26.88,27.0,26.62,26.88,38900,7.12329433802812,7.15509475918003,7.05439342553231,7.12329433802812,146790.508770336,0.0,1.0
1996-12-23,26.62,26.88,26.5,26.75,49800,7.05439342553231,7.12329433802812,7.0225930043804,7.08884388178021,187922.039505469,0.0,1.0
1996-12-24,26.75,26.88,26.62,26.75,26300,7.08884388178021,7.12329433802812,7.05439342553231,7.08884388178021,99243.9686544945,0.0,1.0
1996-12-26,27.0,27.0,26.75,26.88,35200,7.15509475918003,7.15509475918003,7.08884388178021,7.12329433802812,132828.42952997,0.0,1.0
1996-12-27,27.25,27.25,27.0,27.12,118300,7.22134563657985,7.22134563657985,7.15509475918003,7.18689518033194,446409.182198733,0.0,1.0
1996-12-30,27.0,27.25,26.75,27.25,81200,7.26639623321172,7.33367767981553,7.19911478660791,7.33367767981553,301717.65062569,0.42,1.0
1996-12-31,27.12,27.12,26.62,27.0,216400,7.29869132758155,7.29869132758155,7.16412843437393,7.26639623321172,804084.97038669,0.0,1.0
1997-01-02,26.75,27.13,26.5,26.88,35600,7.19911478660791,7.3013825854457,7.1318333400041,7.23410113884189,132280.15224476,0.0,1.0
1997-01-03,26.75,27.0,26.63,26.75,57600,7.19911478660791,7.26639623321172,7.16681969223808,7.19911478660791,214026.313744331,0.0,1.0
1997-01-06,27.0,27.0,26.75,26.75,48600,7.26639623321172,7.26639623321172,7.19911478660791,7.19911478660791,180584.70222178,0.0,1.0
1997-01-07,27.25,27.25,26.75,26.88,92000,7.33367767981553,7.33367767981553,7.19911478660791,7.23410113884189,341847.584452752,0.0,1.0
1997-01-08,27.63,27.88,27.38,27.5,77100,7.43594547865333,7.50322692525714,7.36866403204951,7.40095912641934,286483.13870986,0.0,1.0
1997-01-09,27.75,27.75,27.63,27.63,54900,7.46824057302316,7.46824057302316,7.43594547865333,7.43594547865333,203993.830287566,0.0,1.0
1997-01-10,27.88,28.0,27.63,27.88,51200,7.50322692525714,7.53552201962697,7.43594547865333,7.50322692525714,190245.612217183,0.0,1.0
1997-01-13,28.13,28.25,27.88,28.0,103300,7.57050837186095,7.60280346623078,7.50322692525714,7.53552201962697,383835.385586622,0.0,1.0
1997-01-14,28.13,28.38,28.0,28.25,58300,7.57050837186095,7.63778981846476,7.53552201962697,7.60280346623078,216627.327973863,0.0,1.0
1997-01-15,28.38,28.5,28.13,28.13,96400,7.63778981846476,7.67008491283459,7.57050837186095,7.57050837186095,358196.816752666,0.0,1.0
1997-01-16,28.25,28.75,28.25,28.5,75900,7.60280346623078,7.73736635943841,7.60280346623078,7.67008491283459,282024.25717352,0.0,1.0
1997-01-17,28.25,28.5,28.13,28.13,50100,7.60280346623078,7.67008491283459,7.57050837186095,7.57050837186095,186158.304142205,0.0,1.0
1997-01-20,28.38,28.38,28.13,28.38,38400,7.63778981846476,7.63778981846476,7.57050837186095,7.63778981846476,142684.209162888,0.0,1.0
1997-01-21,28.63,28.75,28.38,28.5,80200,7.70507126506858,7.73736635943841,7.63778981846476,7.67008491283459,298001.916012072,0.0,1.0
1997-01-22,28.0,28.63,28.0,28.5,47500,7.53552201962697,7.70507126506858,7.53552201962697,7.67008491283459,176497.394146801,0.0,1.0
1997-01-23,28.38,28.5,28.0,28.13,50100,7.63778981846476,7.67008491283459,7.53552201962697,7.57050837186095,186158.304142205,0.0,1.0
1997-01-24,27.88,28.38,27.88,28.13,46300,7.50322692525714,7.63778981846476,7.50322692525714,7.57050837186095,172038.512610461,0.0,1.0
1997-01-27,28.0,28.13,27.88,28.0,56700,7.53552201962697,7.57050837186095,7.50322692525714,7.53552201962697,210682.152592076,0.0,1.0
1997-01-28,28.13,28.25,28.0,28.13,26100,7.57050837186095,7.60280346623078,7.53552201962697,7.57050837186095,96980.6734154002,0.0,1.0
1997-01-29,28.13,28.25,28.0,28.25,51200,7.57050837186095,7.60280346623078,7.53552201962697,7.60280346623078,190245.612217184,0.0,1.0
1997-01-30,28.0,28.25,28.0,28.25,32900,7.53552201962697,7.60280346623078,7.53552201962697,7.60280346623078,122247.668787995,0.0,1.0
1997-01-31,28.25,28.38,28.0,28.13,33900,7.60280346623078,7.63778981846476,7.53552201962697,7.57050837186095,125963.403401612,0.0,1.0
1997-02-03,28.63,28.75,28.38,28.5,22100,7.70507126506858,7.73736635943841,7.63778981846476,7.67008491283459,82117.7349609327,0.0,1.0
1997-02-04,28.13,28.63,28.0,28.5,46100,7.57050837186095,7.70507126506858,7.53552201962697,7.67008491283459,171295.365687738,0.0,1.0
1997-02-05,28.13,28.38,28.0,28.0,52600,7.57050837186095,7.63778981846476,7.53552201962697,7.53552201962697,195447.640676247,0.0,1.0
1997-02-06,27.38,28.25,27.38,28.25,67700,7.36866403204951,7.60280346623078,7.36866403204951,7.60280346623078,251555.233341862,0.0,1.0
1997-02-07,27.75,27.75,27.38,27.5,48400,7.46824057302316,7.46824057302316,7.36866403204951,7.40095912641934,179841.555299056,0.0,1.0
1997-02-10,27.25,27.75,26.75,27.5,60700,7.33367767981553,7.46824057302316,7.19911478660791,7.40095912641934,225545.091046544,0.0,1.0
1997-02-11,27.38,27.5,27.13,27.25,49800,7.36866403204951,7.40095912641934,7.3013825854457,7.33367767981553,185043.58375812,0.0,1.0
1997-02-12,26.75,27.38,26.75,27.13,38800,7.19911478660791,7.36866403204951,7.19911478660791,7.3013825854457,144170.503008334,0.0,1.0
1997-02-13,27.25,27.25,26.75,26.88,15400,7.33367767981553,7.33367767981553,7.19911478660791,7.23410113884189,57222.3130496998,0.0,1.0
1997-02-14,27.5,27.5,27.13,27.25,29900,7.40095912641934,7.40095912641934,7.3013825854457,7.33367767981553,111100.464947144,0.0,1.0
1997-02-18,27.88,27.88,27.5,27.63,31100,7.50322692525714,7.50322692525714,7.40095912641934,7.43594547865333,115559.346483485,0.0,1.0
1997-02-19,27.75,28.0,27.38,27.63,41500,7.46824057302316,7.53552201962697,7.36866403204951,7.43594547865333,154202.9864651,0.0,1.0
1997-02-20,27.63,27.88,27.63,27.75,18000,7.43594547865333,7.50322692525714,7.43594547865333,7.46824057302316,66883.2230451036,0.0,1.0
1997-02-21,27.5,27.63,27.38,27.63,14500,7.40095912641934,7.43594547865333,7.36866403204951,7.43594547865333,53878.1518974446,0.0,1.0
1997-02-24,27.5,27.75,27.5,27.63,23900,7.40095912641934,7.46824057302316,7.40095912641934,7.43594547865333,88806.0572654431,0.0,1.0
1997-02-25,27.5,27.75,27.5,27.63,14300,7.40095912641934,7.46824057302316,7.40095912641934,7.43594547865333,53135.0049747212,0.0,1.0
1997-02-26,27.38,27.63,27.38,27.5,32500,7.36866403204951,7.43594547865333,7.36866403204951,7.40095912641934,120761.374942548,0.0,1.0
1997-02-27,26.75,27.38,26.63,27.38,79200,7.19911478660791,7.36866403204951,7.16681969223808,7.36866403204951,294286.181398456,0.0,1.0
1997-02-28,26.88,26.88,26.5,26.88,34100,7.23410113884189,7.23410113884189,7.1318333400041,7.23410113884189,126706.550324335,0.0,1.0
1997-03-03,27.38,27.5,26.88,26.88,32800,7.36866403204951,7.40095912641934,7.23410113884189,7.23410113884189,121876.095326633,0.0,1.0
1997-03-04,27.5,27.63,27.13,27.13,147600,7.40095912641934,7.43594547865333,7.3013825854457,7.3013825854457,548442.42896985,0.0,1.0
1997-03-05,27.5,27.75,27.5,27.63,60900,7.40095912641934,7.46824057302316,7.40095912641934,7.43594547865333,226288.237969267,0.0,1.0
1997-03-06,27.5,27.63,27.38,27.5,21000,7.40095912641934,7.43594547865333,7.36866403204951,7.40095912641934,78030.4268859542,0.0,1.0
1997-03-07,27.5,27.63,27.38,27.5,17000,7.40095912641934,7.43594547865333,7.36866403204951,7.40095912641934,63167.4884314868,0.0,1.0
1997-03-10,27.75,27.75,27.38,27.75,36000,7.46824057302316,7.46824057302316,7.36866403204951,7.46824057302316,133766.446090207,0.0,1.0
1997-03-11,27.88,27.88,27.63,27.75,46400,7.50322692525714,7.50322692525714,7.43594547865333,7.46824057302316,172410.086071823,0.0,1.0
1997-03-12,27.63,27.88,27.5,27.75,50600,7.43594547865333,7.50322692525714,7.40095912641934,7.46824057302316,188016.171449013,0.0,1.0
1997-03-13,27.63,27.63,27.5,27.63,22100,7.43594547865333,7.43594547865333,7.40095912641934,7.43594547865333,82117.7349609327,0.0,1.0
1997-03-14,27.88,27.88,27.5,27.63,42900,7.50322692525714,7.50322692525714,7.40095912641934,7.43594547865333,159405.014924164,0.0,1.0
1997-03-17,27.75,27.88,27.75,27.88,29500,7.46824057302316,7.50322692525714,7.46824057302316,7.50322692525714,109614.171101698,0.0,1.0
1997-03-18,27.5,27.88,27.5,27.75,358700,7.40095912641934,7.50322692525714,7.40095912641934,7.46824057302316,1332834.00590437,0.0,1.0
1997-03-19,27.63,27.69,27.5,27.63,49600,7.43594547865333,7.45209302583824,7.40095912641934,7.43594547865333,184300.436835396,0.0,1.0
1997-03-20,27.75,27.75,27.25,27.5,38100,7.46824057302316,7.46824057302316,7.33367767981553,7.40095912641934,141569.488778803,0.0,1.0
1997-03-21,26.88,27.25,26.63,27.25,85200,7.34713396913629,7.44826639356265,7.2788012499293,7.44826639356265,311710.118478924,0.42,1.0
1997-03-24,26.75,27.0,26.5,27.0,13900,7.31160095514866,7.37993367435565,7.24326823594166,7.37993367435565,50854.1155734394,0.0,1.0
1997-03-25,26.75,26.88,26.75,26.88,26300,7.31160095514866,7.34713396913629,7.31160095514866,7.34713396913629,96220.3769483062,0.0,1.0
1997-03-26,27.13,27.13,26.75,26.88,32000,7.41546668834329,7.41546668834329,7.31160095514866,7.34713396913629,117074.222902882,0.0,1.0
1997-03-27,26.63,27.38,26.5,27.0,22100,7.2788012499293,7.48379940755029,7.24326823594166,7.37993367435565,80854.385192303,0.0,1.0
1997-03-31,25.75,26.75,25.75,26.75,22000,7.03827007832067,7.31160095514866,7.03827007832067,7.31160095514866,80488.5282457315,0.0,1.0
1997-04-01,25.38,25.63,25.13,25.63,54400,6.93713765389431,7.00547037310131,6.86880493468732,7.00547037310131,199026.1789349,0.0,1.0
1997-04-02,25.25,25.25,25.13,25.13,122300,6.90160463990668,6.90160463990668,6.86880493468732,6.86880493468732,447443.045656953,0.0,1.0
1997-04-03,25.0,25.25,24.88,25.13,53700,6.83327192069968,6.90160463990668,6.80047221548032,6.86880493468732,196465.180308899,0.0,1.0
1997-04-04,25.0,25.0,24.88,24.88,36700,6.83327192069968,6.83327192069968,6.80047221548032,6.80047221548032,134269.499391743,0.0,1.0
1997-04-07,25.5,25.5,24.88,25.13,35500,6.96993735911367,6.96993735911367,6.80047221548032,6.86880493468732,129879.216032885,0.0,1.0
1997-04-08,25.5,25.63,25.38,25.63,24700,6.96993735911367,7.00547037310131,6.93713765389431,7.00547037310131,90366.6658031622,0.0,1.0
1997-04-09,25.75,25.75,25.5,25.63,18200,7.03827007832067,7.03827007832067,6.96993735911367,7.00547037310131,66585.9642760142,0.0,1.0
1997-04-10,26.0,26.13,25.5,25.75,42000,7.10660279752767,7.1421358115153,6.96993735911367,7.03827007832067,153659.917560033,0.0,1.0
1997-04-11,25.75,25.88,25.5,25.88,23900,7.03827007832067,7.07380309230831,6.96993735911367,7.07380309230831,87439.8102305901,0.0,1.0
1997-04-14,25.25,25.75,24.88,25.75,33400,6.90160463990668,7.03827007832067,6.80047221548032,7.03827007832067,122196.220154883,0.0,1.0
1997-04-15,26.0,26.0,25.25,25.38,42800,7.10660279752767,7.10660279752767,6.90160463990668,6.93713765389431,156586.773132605,0.0,1.0
1997-04-16,26.0,26.38,26.0,26.25,17000,7.10660279752767,7.2104685307223,7.10660279752767,7.17493551673466,62195.6809171561,0.0,1.0
1997-04-17,25.88,26.13,25.88,26.13,11100,7.07380309230831,7.1421358115153,7.07380309230831,7.1421358115153,40610.1210694372,0.0,1.0
1997-04-18,26.0,26.13,25.75,26.0,12300,7.10660279752767,7.1421358115153,7.03827007832067,7.10660279752767,45000.4044282953,0.0,1.0
1997-04-21,25.75,26.13,25.75,26.13,19300,7.03827007832067,7.1421358115153,7.03827007832067,7.1421358115153,70610.3906883008,0.0,1.0
1997-04-22,26.0,26.0,25.75,25.88,29000,7.10660279752767,7.10660279752767,7.03827007832067,7.07380309230831,106098.514505737,0.0,1.0
1997-04-23,25.88,26.38,25.88,26.25,32400,7.07380309230831,7.2104685307223,7.07380309230831,7.17493551673466,118537.650689168,0.0,1.0
1997-04-24,25.75,26.0,25.75,26.0,35400,7.03827007832067,7.10660279752767,7.03827007832067,7.10660279752767,129513.359086313,0.0,1.0
1997-04-25,25.88,26.0,25.63,25.88,10400,7.07380309230831,7.10660279752767,7.00547037310131,7.07380309230831,38049.1224434367,0.0,1.0
1997-04-28,25.75,26.0,25.75,26.0,6800,7.03827007832067,7.10660279752767,7.03827007832067,7.10660279752767,24878.2723668625,0.0,1.0
1997-04-29,26.13,26.25,25.75,25.88,21900,7.1421358115153,7.17493551673466,7.03827007832067,7.07380309230831,80122.67129916,0.0,1.0
1997-04-30,25.75,26.25,25.63,26.0,21700,7.03827007832067,7.17493551673466,7.00547037310131,7.10660279752767,79390.957406017,0.0,1.0
1997-05-01,26.25,26.25,25.63,25.88,17200,7.17493551673466,7.17493551673466,7.00547037310131,7.07380309230831,62927.3948102992,0.0,1.0
1997-05-02,27.38,27.38,26.38,26.5,61800,7.48379940755029,7.48379940755029,7.2104685307223,7.24326823594166,226099.592981191,0.0,1.0
1997-05-05,27.75,27.75,27.5,27.5,51100,7.58493183197664,7.58493183197664,7.51659911276965,7.51659911276965,186952.89969804,0.0,1.0
1997-05-06,27.25,27.63,27.0,27.5,34200,7.44826639356265,7.55213212675728,7.37993367435565,7.51659911276965,125123.075727455,0.0,1.0
1997-05-07,27.13,27.38,27.0,27.13,20100,7.41546668834329,7.48379940755029,7.37993367435565,7.41546668834329,73537.2462608729,0.0,1.0
1997-05-08,27.13,27.5,27.0,27.25,23900,7.41546668834329,7.51659911276965,7.37993367435565,7.44826639356265,87439.8102305901,0.0,1.0
1997-05-09,27.13,27.13,27.0,27.0,23600,7.41546668834329,7.41546668834329,7.37993367435565,7.37993367435565,86342.2393908756,0.0,1.0
1997-05-12,26.88,27.13,26.75,27.13,37600,7.34713396913629,7.41546668834329,7.31160095514866,7.41546668834329,137562.211910887,0.0,1.0
1997-05-13,26.88,27.0,26.75,26.88,21900,7.34713396913629,7.37993367435565,7.31160095514866,7.34713396913629,80122.67129916,0.0,1.0
1997-05-14,26.88,27.0,26.63,27.0,21900,7.34713396913629,7.37993367435565,7.2788012499293,7.37993367435565,80122.67129916,0.0,1.0
1997-05-15,26.75,26.88,26.63,26.75,29700,7.31160095514866,7.34713396913629,7.2788012499293,7.31160095514866,108659.513131737,0.0,1.0
1997-05-16,26.63,26.75,26.5,26.75,18700,7.2788012499293,7.31160095514866,7.24326823594166,7.31160095514866,68415.2490088717,0.0,1.0
1997-05-19,26.38,26.63,26.38,26.63,14600,7.2104685307223,7.2788012499293,7.2104685307223,7.2788012499293,53415.11419944,0.0,1.0
1997-05-20,26.38,26.5,26.25,26.25,13300,7.2104685307223,7.24326823594166,7.17493551673466,7.17493551673466,48658.9738940104,0.0,1.0
1997-05-21,26.25,26.38,26.13,26.38,30000,7.17493551673466,7.2104685307223,7.1421358115153,7.2104685307223,109757.083971452,0.0,1.0
1997-05-22,25.88,26.25,25.88,26.25,57500,7.07380309230831,7.17493551673466,7.07380309230831,7.17493551673466,210367.744278616,0.0,1.0
1997-05-23,26.38,26.38,26.0,26.0,17000,7.2104685307223,7.2104685307223,7.10660279752767,7.10660279752767,62195.6809171562,0.0,1.0
1997-05-27,26.5,26.5,26.38,26.38,22100,7.24326823594166,7.24326823594166,7.2104685307223,7.2104685307223,80854.385192303,0.0,1.0
1997-05-28,26.75,26.88,26.5,26.75,30600,7.31160095514866,7.34713396913629,7.24326823594166,7.31160095514866,111952.225650881,0.0,1.0
1997-05-29,26.0,26.75,25.88,26.75,37500,7.10660279752767,7.31160095514866,7.07380309230831,7.31160095514866,137196.354964315,0.0,1.0
1997-05-30,26.13,26.13,25.88,26.0,11100,7.1421358115153,7.1421358115153,7.07380309230831,7.10660279752767,40610.1210694373,0.0,1.0
1997-06-02,26.0,26.25,25.75,26.13,304100,7.10660279752767,7.17493551673466,7.03827007832067,7.1421358115153,1112570.97452395,0.0,1.0
1997-06-03,25.75,26.0,25.75,25.88,28700,7.03827007832067,7.10660279752767,7.03827007832067,7.07380309230831,105000.943666022,0.0,1.0
1997-06-04,25.38,25.88,25.38,25.88,29800,6.93713765389431,7.07380309230831,6.93713765389431,7.07380309230831,109025.370078309,0.0,1.0
1997-06-05,25.88,25.88,25.5,25.5,33000,7.07380309230831,7.07380309230831,6.96993735911367,6.96993735911367,120732.792368597,0.0,1.0
1997-06-06,26.0,26.25,25.75,25.88,39000,7.10660279752767,7.17493551673466,7.03827007832067,7.07380309230831,142684.209162888,0.0,1.0
1997-06-09,25.88,26.13,25.88,26.13,122500,7.07380309230831,7.1421358115153,7.07380309230831,7.1421358115153,448174.759550096,0.0,1.0
1997-06-10,26.13,26.13,25.88,26.0,34200,7.1421358115153,7.1421358115153,7.07380309230831,7.10660279752767,125123.075727455,0.0,1.0
1997-06-11,26.0,26.0,25.88,25.88,264100,7.10660279752767,7.10660279752767,7.07380309230831,7.07380309230831,966228.195895349,0.0,1.0
1997-06-12,26.38,26.38,26.0,26.13,73500,7.2104685307223,7.2104685307223,7.10660279752767,7.1421358115153,268904.855730058,0.0,1.0
1997-06-13,27.38,27.38,26.63,26.88,80200,7.48379940755029,7.48379940755029,7.2788012499293,7.34713396913629,293417.271150348,0.0,1.0
1997-06-16,27.75,27.75,27.25,27.25,56700,7.58493183197664,7.58493183197664,7.44826639356265,7.44826639356265,207440.888706044,0.0,1.0
1997-06-17,27.63,27.75,27.5,27.63,17000,7.55213212675728,7.58493183197664,7.51659911276965,7.55213212675728,62195.6809171562,0.0,1.0
1997-06-18,27.63,27.75,27.38,27.75,55200,7.55213212675728,7.58493183197664,7.48379940755029,7.58493183197664,201953.034507472,0.0,1.0
1997-06-19,27.75,27.75,27.5,27.63,40800,7.58493183197664,7.58493183197664,7.51659911276965,7.55213212675728,149269.634201175,0.0,1.0
1997-06-20,27.88,28.0,27.5,27.75,115700,7.62046484596428,7.65326455118364,7.51659911276965,7.58493183197664,423296.487183233,0.0,1.0
1997-06-23,26.75,27.38,26.75,27.38,57500,7.42639992341641,7.60130205245388,7.42639992341641,7.60130205245388,207115.832147699,0.42,1.0
1997-06-24,26.63,26.88,26.38,26.88,186200,7.39308523217118,7.46249083893208,7.32367962541028,7.46249083893208,670695.094711332,0.0,1.0
1997-06-25,26.5,26.75,26.38,26.38,24500,7.35699431665551,7.42639992341641,7.32367962541028,7.32367962541028,88249.3545672805,0.0,1.0
1997-06-26,27.5,27.5,26.25,26.38,94400,7.63461674369911,7.63461674369911,7.28758870989461,7.32367962541028,340030.16616944,0.0,1.0
1997-06-27,27.06,27.63,27.0,27.5,49400,7.51246287579993,7.67070765921478,7.49580553017731,7.63461674369911,177939.514923415,0.0,1.0
1997-06-30,27.0,27.25,27.0,27.0,55500,7.49580553017731,7.56521113693821,7.49580553017731,7.49580553017731,199911.803203432,0.0,1.0
1997-07-01,27.0,27.13,26.88,27.0,60300,7.49580553017731,7.53189644569298,7.46249083893208,7.49580553017731,217201.472669674,0.0,1.0
1997-07-02,27.13,27.13,26.88,27.0,72400,7.53189644569298,7.53189644569298,7.46249083893208,7.49580553017731,260785.847782494,0.0,1.0
1997-07-03,27.13,27.25,27.13,27.13,9000,7.53189644569298,7.56521113693821,7.53189644569298,7.53189644569298,32418.1302492051,0.0,1.0
1997-07-07,27.0,27.25,26.88,27.13,39100,7.49580553017731,7.56521113693821,7.46249083893208,7.53189644569298,140838.765860436,0.0,1.0
1997-07-08,27.0,27.13,26.88,27.0,66300,7.49580553017731,7.53189644569298,7.46249083893208,7.49580553017731,238813.559502478,0.0,1.0
1997-07-09,27.06,27.13,27.0,27.13,39400,7.51246287579993,7.53189644569298,7.49580553017731,7.53189644569298,141919.370202076,0.0,1.0
1997-07-10,27.19,27.25,27.0,27.13,46300,7.5485537913156,7.56521113693821,7.49580553017731,7.53189644569298,166773.2700598,0.0,1.0
1997-07-11,26.5,26.81,26.38,26.75,53800,7.35699431665551,7.44305726903903,7.32367962541028,7.42639992341641,193788.378600804,0.0,1.0
1997-07-14,26.5,26.5,26.44,26.44,69700,7.35699431665551,7.35699431665551,7.34033697103289,7.34033697103289,251060.408707733,0.0,1.0
1997-07-15,26.5,26.5,26.44,26.44,36800,7.35699431665551,7.35699431665551,7.34033697103289,7.34033697103289,132554.132574528,0.0,1.0
1997-07-16,26.56,26.56,26.38,26.44,94700,7.37365166227813,7.37365166227813,7.32367962541028,7.34033697103289,341110.77051108,0.0,1.0
1997-07-17,26.81,26.81,26.56,26.81,33600,7.44305726903903,7.44305726903903,7.37365166227813,7.44305726903903,121027.686263699,0.0,1.0
1997-07-18,26.81,26.88,26.81,26.81,44500,7.44305726903903,7.46249083893208,7.44305726903903,7.44305726903903,160289.644009958,0.0,1.0
1997-07-21,26.56,26.88,26.56,26.81,33900,7.37365166227813,7.46249083893208,7.37365166227813,7.44305726903903,122108.290605339,0.0,1.0
1997-07-22,26.5,26.69,26.44,26.69,20500,7.35699431665551,7.40974257779379,7.34033697103289,7.40974257779379,73841.296678745,0.0,1.0
1997-07-23,26.38,26.56,26.31,26.38,87500,7.32367962541028,7.37365166227813,7.30424605551722,7.32367962541028,315176.266311716,0.0,1.0
1997-07-24,26.13,26.38,26.13,26.38,91700,7.25427401864938,7.32367962541028,7.25427401864938,7.32367962541028,330304.727094678,0.0,1.0
1997-07-25,26.0,26.38,26.0,26.38,202400,7.21818310313371,7.32367962541028,7.21818310313371,7.32367962541028,729047.729159901,0.0,1.0
1997-07-28,25.88,26.0,25.88,26.0,100600,7.18486841188847,7.21818310313371,7.18486841188847,7.21818310313371,362362.655896671,0.0,1.0
1997-07-29,26.19,26.19,26.06,26.13,33400,7.27093136427199,7.27093136427199,7.23484044875632,7.25427401864938,120307.283369272,0.0,1.0
1997-07-30,26.19,26.25,26.06,26.13,72100,7.27093136427199,7.28758870989461,7.23484044875632,7.25427401864938,259705.243440854,0.0,1.0
1997-07-31,26.5,26.88,26.5,26.75,53500,7.35699431665551,7.46249083893208,7.35699431665551,7.42639992341641,192707.774259164,0.0,1.0
1997-08-01,26.44,26.5,26.31,26.5,48600,7.34033697103289,7.35699431665551,7.30424605551722,7.35699431665551,175057.903345708,0.0,1.0
1997-08-04,26.56,26.69,26.44,26.5,50900,7.37365166227813,7.40974257779379,7.34033697103289,7.35699431665551,183342.536631615,0.0,1.0
1997-08-05,26.63,26.75,26.44,26.69,125100,7.39308523217118,7.42639992341641,7.34033697103289,7.40974257779379,450612.010463951,0.0,1.0
1997-08-06,26.88,26.88,26.75,26.75,47600,7.46249083893208,7.46249083893208,7.42639992341641,7.42639992341641,171455.888873574,0.0,1.0
1997-08-07,26.56,26.94,26.44,26.88,58700,7.37365166227813,7.4791481845547,7.34033697103289,7.46249083893208,211438.24951426,0.0,1.0
1997-08-08,26.13,26.5,26.06,26.38,42300,7.25427401864938,7.35699431665551,7.23484044875632,7.32367962541028,152365.212171264,0.0,1.0
1997-08-11,25.81,26.13,25.75,26.06,104300,7.16543484199542,7.25427401864938,7.14877749637281,7.23484044875632,375690.109443566,0.0,1.0
1997-08-12,26.13,26.19,25.88,25.88,137400,7.25427401864938,7.27093136427199,7.18486841188847,7.18486841188847,494916.788471198,0.0,1.0
1997-08-13,26.38,26.38,26.19,26.25,43300,7.32367962541028,7.32367962541028,7.27093136427199,7.28758870989461,155967.226643398,0.0,1.0
1997-08-14,26.56,26.56,26.31,26.38,36100,7.37365166227813,7.37365166227813,7.30424605551722,7.32367962541028,130032.722444034,0.0,1.0
1997-08-15,26.5,26.63,26.5,26.56,34400,7.35699431665551,7.39308523217118,7.35699431665551,7.37365166227813,123909.297841406,0.0,1.0
1997-08-18,26.13,26.63,26.13,26.63,90700,7.25427401864938,7.39308523217118,7.25427401864938,7.39308523217118,326702.712622545,0.0,1.0
1997-08-19,25.38,26.25,25.0,26.13,1219900,7.04605719836667,7.28758870989461,6.9405606760901,7.25427401864938,4394097.45455615,0.0,1.0
1997-08-20,25.19,25.44,25.13,25.38,77400,6.99330893722839,7.06271454398929,6.97665159160577,7.04605719836667,278795.920143164,0.0,1.0
1997-08-21,25.13,25.31,25.0,25.25,181600,6.97665159160577,7.02662362847362,6.9405606760901,7.009966282851,654125.828139516,0.0,1.0
1997-08-22,25.38,25.38,25.13,25.19,156700,7.04605719836667,7.04605719836667,6.97665159160577,6.99330893722839,564435.667783382,0.0,1.0
1997-08-25,25.13,25.56,25.06,25.38,44500,6.97665159160577,7.09602923523452,6.95721802171272,7.04605719836667,160289.644009959,0.0,1.0
1997-08-26,24.94,25.13,24.81,25.0,53800,6.92390333046749,6.97665159160577,6.88781241495182,6.9405606760901,193788.378600804,0.0,1.0
1997-08-27,24.75,24.94,24.63,24.88,72500,6.8711550693292,6.92390333046749,6.83784037808397,6.90724598484487,261146.049229708,0.0,1.0
1997-08-28,24.88,24.88,24.56,24.69,48600,6.90724598484487,6.90724598484487,6.81840680819092,6.85449772370659,175057.903345708,0.0,1.0
1997-08-29,25.19,25.25,24.75,24.94,86400,6.99330893722839,7.009966282851,6.8711550693292,6.92390333046749,311214.050392369,0.0,1.0
1997-09-02,25.44,25.63,25.19,25.31,41200,7.06271454398929,7.11546280512757,6.99330893722839,7.02662362847362,148402.996251917,0.0,1.0
1997-09-03,25.38,25.5,25.38,25.44,39300,7.04605719836667,7.07937188961191,7.04605719836667,7.06271454398929,141559.168754862,0.0,1.0
1997-09-04,25.44,25.56,25.38,25.44,134800,7.06271454398929,7.09602923523452,7.04605719836667,7.06271454398929,485551.55084365,0.0,1.0
1997-09-05,25.25,25.5,25.25,25.5,54100,7.009966282851,7.07937188961191,7.009966282851,7.07937188961191,194868.982942444,0.0,1.0
1997-09-08,25.25,25.31,25.19,25.31,42200,7.009966282851,7.02662362847362,6.99330893722839,7.02662362847362,152005.010724051,0.0,1.0
1997-09-09,25.13,25.38,25.06,25.25,43900,6.97665159160577,7.04605719836667,6.95721802171272,7.009966282851,158128.435326678,0.0,1.0
1997-09-10,25.0,25.13,24.88,25.13,151000,6.9405606760901,6.97665159160577,6.90724598484487,6.97665159160577,543904.185292219,0.0,1.0
1997-09-11,25.25,25.38,25.0,25.06,57600,7.009966282851,7.04605719836667,6.9405606760901,6.95721802171272,207476.033594913,0.0,1.0
1997-09-12,25.44,25.44,25.25,25.38,31000,7.06271454398929,7.06271454398929,7.009966282851,7.04605719836667,111662.448636151,0.0,1.0
1997-09-15,25.75,25.81,25.5,25.5,33400,7.14877749637281,7.16543484199542,7.07937188961191,7.07937188961191,120307.283369272,0.0,1.0
1997-09-16,25.88,26.13,25.5,26.0,229500,7.18486841188847,7.25427401864938,7.07937188961191,7.21818310313371,826662.321354731,0.0,1.0
1997-09-17,26.0,26.0,25.94,26.0,26500,7.21818310313371,7.21818310313371,7.20152575751109,7.21818310313371,95453.3835115483,0.0,1.0
1997-09-18,25.81,26.25,25.81,26.0,52800,7.16543484199542,7.28758870989461,7.16543484199542,7.21818310313371,190186.36412867,0.0,1.0
1997-09-19,25.75,25.94,25.69,25.75,94900,7.14877749637281,7.20152575751109,7.13212015075019,7.14877749637281,341831.173405507,0.0,1.0
1997-09-22,25.69,25.81,25.63,25.81,144000,7.13212015075019,7.16543484199542,7.11546280512757,7.16543484199542,518690.083987282,0.0,1.0
1997-09-23,25.38,25.5,25.19,25.5,55900,7.16543484199542,7.19931396654386,7.11179289479372,7.19931396654386,197998.032399233,0.43,1.0
1997-09-24,25.19,25.44,25.13,25.44,91000,7.11179289479372,7.18237440426964,7.0948533325195,7.18237440426964,322322.378324332,0.0,1.0
1997-09-25,24.94,25.19,24.94,25.06,61300,7.0412113853178,7.11179289479372,7.0412113853178,7.07509050986624,217124.854849248,0.0,1.0
1997-09-26,24.94,25.19,24.94,25.0,44000,7.0412113853178,7.11179289479372,7.0412113853178,7.05815094759202,155848.182926051,0.0,1.0
1997-09-29,24.81,25.0,24.75,24.88,117400,7.00450900039032,7.05815094759202,6.9875694381161,7.02427182304358,415831.288079963,0.0,1.0
1997-09-30,25.19,25.19,24.88,24.94,346700,7.11179289479372,7.11179289479372,7.02427182304358,7.0412113853178,1228012.84137413,0.0,1.0
1997-10-01,25.69,25.69,25.13,25.19,811300,7.25295591374556,7.25295591374556,7.0948533325195,7.11179289479372,2873627.97290693,0.0,1.0
1997-10-02,26.13,26.19,25.56,25.69,110800,7.37717937042318,7.39411893269741,7.21625352881809,7.25295591374556,392454.060641055,0.0,1.0
1997-10-03,26.5,26.81,26.25,26.5,49300,7.48164000444755,7.56916107619769,7.41105849497163,7.48164000444755,174620.804960325,0.0,1.0
1997-10-06,27.25,27.63,26.44,26.44,87400,7.69338453287531,7.8006684272787,7.46470044217333,7.46470044217333,309571.163357655,0.0,1.0
1997-10-07,27.31,27.63,27.06,27.38,46500,7.71032409514953,7.8006684272787,7.63974258567361,7.73008691780278,164703.193319576,0.0,1.0
1997-10-08,27.56,27.69,27.38,27.38,120600,7.78090560462545,7.81760798955293,7.73008691780278,7.73008691780278,427165.701383675,0.0,1.0
1997-10-09,27.25,27.56,27.25,27.5,29000,7.69338453287531,7.78090560462545,7.69338453287531,7.76396604235123,102718.120564897,0.0,1.0
1997-10-10,27.31,27.38,27.13,27.25,31000,7.71032409514953,7.73008691780278,7.65950540832686,7.69338453287531,109802.128879718,0.0,1.0
1997-10-13,27.13,27.38,27.13,27.25,19700,7.65950540832686,7.73008691780278,7.65950540832686,7.69338453287531,69777.4819009818,0.0,1.0
1997-10-14,27.0,27.13,26.75,27.0,40100,7.62280302339939,7.65950540832686,7.55222151392347,7.62280302339939,142034.366712151,0.0,1.0
1997-10-15,26.88,27.06,26.75,27.06,22700,7.58892389885094,7.63974258567361,7.55222151392347,7.63974258567361,80403.4943732126,0.0,1.0
1997-10-16,26.63,27.0,26.63,27.0,28400,7.51834238937502,7.62280302339939,7.51834238937502,7.62280302339939,100592.918070451,0.0,1.0
1997-10-17,26.19,26.5,26.13,26.44,23700,7.39411893269741,7.48164000444755,7.37717937042318,7.46470044217333,83945.4985306227,0.0,1.0
1997-10-20,26.38,26.56,26.25,26.25,38500,7.4477608798991,7.49857956672177,7.41105849497163,7.41105849497163,136367.160060294,0.0,1.0
1997-10-21,26.44,26.5,26.31,26.5,12800,7.46470044217333,7.48164000444755,7.42799805724585,7.48164000444755,45337.6532148511,0.0,1.0
1997-10-22,26.5,26.69,26.44,26.56,97700,7.48164000444755,7.53528195164925,7.46470044217333,7.49857956672177,346053.806178981,0.0,1.0
1997-10-23,26.0,26.5,26.0,26.44,19000,7.34047698549571,7.48164000444755,7.34047698549571,7.46470044217333,67298.0789907946,0.0,1.0
1997-10-24,26.25,26.38,26.06,26.13,58300,7.41105849497163,7.4477608798991,7.35741654776993,7.37717937042318,206498.842377017,0.0,1.0
1997-10-27,25.44,26.19,25.38,26.13,45100,7.18237440426964,7.39411893269741,7.16543484199542,7.37717937042318,159744.387499202,0.0,1.0
1997-10-28,25.31,25.63,25.06,25.19,49300,7.14567201934217,7.23601635147134,7.07509050986624,7.11179289479372,174620.804960325,0.0,1.0
1997-10-29,25.25,25.63,25.19,25.38,73900,7.12873245706794,7.23601635147134,7.11179289479372,7.16543484199542,261754.107232617,0.0,1.0
1997-10-30,25.25,25.38,25.0,25.13,213800,7.12873245706794,7.16543484199542,7.05815094759202,7.0948533325195,757280.48885431,0.0,1.0
1997-10-31,25.31,25.38,25.0,25.25,41300,7.14567201934217,7.16543484199542,7.05815094759202,7.12873245706794,146284.771701043,0.0,1.0
1997-11-03,25.75,25.88,25.38,25.5,32000,7.26989547601979,7.30659786094726,7.16543484199542,7.19931396654386,113344.133037128,0.0,1.0
1997-11-04,25.63,25.81,25.63,25.75,33000,7.23601635147134,7.28683503829401,7.23601635147134,7.26989547601979,116886.137194538,0.0,1.0
1997-11-05,25.69,25.75,25.56,25.69,11200,7.25295591374556,7.26989547601979,7.21625352881809,7.25295591374556,39670.4465629948,0.0,1.0
1997-11-06,25.38,25.56,25.31,25.5,22800,7.16543484199542,7.21625352881809,7.14567201934217,7.19931396654386,80757.6947889536,0.0,1.0
1997-11-07,25.13,25.38,25.0,25.25,50100,7.0948533325195,7.16543484199542,7.05815094759202,7.12873245706794,177454.408286253,0.0,1.0
1997-11-10,25.31,25.38,25.19,25.25,31500,7.14567201934217,7.16543484199542,7.11179289479372,7.12873245706794,111573.130958423,0.0,1.0
1997-11-11,25.56,25.63,25.25,25.38,79600,7.21625352881809,7.23601635147134,7.12873245706794,7.16543484199542,281943.530929855,0.0,1.0
1997-11-12,25.5,25.94,25.5,25.63,52100,7.19931396654386,7.32353742322149,7.19931396654386,7.23601635147134,184538.416601074,0.0,1.0
1997-11-13,25.38,25.5,25.38,25.5,25500,7.16543484199542,7.19931396654386,7.16543484199542,7.19931396654386,90321.1060139612,0.0,1.0
1997-11-14,25.5,25.5,25.38,25.38,12500,7.19931396654386,7.19931396654386,7.16543484199542,7.16543484199542,44275.0519676281,0.0,1.0
1997-11-17,25.88,26.0,25.69,25.75,130400,7.30659786094726,7.34047698549571,7.25295591374556,7.26989547601979,461877.342126296,0.0,1.0
1997-11-18,25.81,25.94,25.63,25.88,35200,7.28683503829401,7.32353742322149,7.23601635147134,7.30659786094726,124678.546340841,0.0,1.0
1997-11-19,25.63,26.06,25.63,25.94,47600,7.23601635147134,7.35741654776993,7.23601635147134,7.32353742322149,168599.397892728,0.0,1.0
1997-11-20,25.81,25.94,25.69,25.69,26900,7.28683503829401,7.32353742322149,7.25295591374556,7.25295591374556,95279.9118343355,0.0,1.0
1997-11-21,25.56,25.94,25.56,25.94,47600,7.21625352881809,7.32353742322149,7.21625352881809,7.32353742322149,168599.397892727,0.0,1.0
1997-11-24,25.38,25.5,25.25,25.5,28100,7.16543484199542,7.19931396654386,7.12873245706794,7.19931396654386,99530.3168232279,0.0,1.0
1997-11-25,25.31,25.44,25.25,25.25,47200,7.14567201934217,7.18237440426964,7.12873245706794,7.12873245706794,167182.596229763,0.0,1.0
1997-11-26,25.31,25.31,25.19,25.25,31700,7.14567201934217,7.14567201934217,7.11179289479372,7.12873245706794,112281.531789905,0.0,1.0
1997-11-28,25.19,25.31,25.19,25.31,21900,7.11179289479372,7.14567201934217,7.11179289479372,7.14567201934217,77569.8910472844,0.0,1.0
1997-12-01,25.69,25.69,25.13,25.31,47000,7.25295591374556,7.25295591374556,7.0948533325195,7.14567201934217,166474.195398282,0.0,1.0
1997-12-02,25.63,25.88,25.63,25.69,81700,7.23601635147134,7.30659786094726,7.23601635147134,7.25295591374556,289381.739660417,0.0,1.0
1997-12-03,25.69,25.81,25.44,25.63,18700,7.25295591374556,7.28683503829401,7.18237440426964,7.23601635147134,66235.4777435716,0.0,1.0
1997-12-04,25.75,25.81,25.56,25.69,26100,7.26989547601979,7.28683503829401,7.21625352881809,7.25295591374556,92446.3085084073,0.0,1.0
1997-12-05,25.63,25.75,25.63,25.69,39600,7.23601635147134,7.26989547601979,7.23601635147134,7.25295591374556,140263.364633446,0.0,1.0
1997-12-08,25.69,25.94,25.5,25.56,57500,7.25295591374556,7.32353742322149,7.19931396654386,7.21625352881809,203665.239051089,0.0,1.0
1997-12-09,25.13,25.94,25.06,25.56,50200,7.0948533325195,7.32353742322149,7.07509050986624,7.21625352881809,177808.608701994,0.0,1.0
1997-12-10,25.69,25.81,25.13,25.13,24700,7.25295591374556,7.28683503829401,7.0948533325195,7.0948533325195,87487.5026880331,0.0,1.0
1997-12-11,25.56,25.94,25.19,25.69,32100,7.21625352881809,7.32353742322149,7.11179289479372,7.25295591374556,113698.333452869,0.0,1.0
1997-12-12,25.38,25.63,25.06,25.44,28700,7.16543484199542,7.23601635147134,7.07509050986624,7.18237440426964,101655.519317674,0.0,1.0
1997-12-15,25.63,25.63,25.13,25.5,43000,7.23601635147134,7.23601635147134,7.0948533325195,7.19931396654386,152306.178768641,0.0,1.0
1997-12-16,25.69,25.81,25.56,25.56,38600,7.25295591374556,7.28683503829401,7.21625352881809,7.21625352881809,136721.360476035,0.0,1.0
1997-12-17,25.5,26.0,25.5,25.75,29900,7.19931396654386,7.34047698549571,7.19931396654386,7.26989547601979,105905.924306566,0.0,1.0
1997-12-18,25.31,25.56,25.0,25.5,68000,7.14567201934217,7.21625352881809,7.05815094759202,7.19931396654386,240856.282703896,0.0,1.0
1997-12-19,25.06,25.25,24.94,25.25,55400,7.07509050986624,7.12873245706794,7.0412113853178,7.12873245706794,196227.030320528,0.0,1.0
1997-12-22,24.88,25.06,24.63,25.06,58900,7.02427182304358,7.07509050986624,6.95369031356766,7.07509050986624,208624.044871463,0.0,1.0
1997-12-23,24.81,24.94,24.63,24.88,41200,7.00450900039032,7.0412113853178,6.95369031356766,7.02427182304358,145930.571285302,0.0,1.0
1997-12-24,24.69,25.0,24.56,24.94,32000,6.97062987584188,7.05815094759202,6.9339274909144,7.0412113853178,113344.133037128,0.0,1.0
1997-12-26,24.63,24.69,24.5,24.63,56700,6.95369031356766,6.97062987584188,6.91698792864018,6.95369031356766,200831.635725161,0.0,1.0
1997-12-29,25.13,25.13,24.69,24.69,68200,7.0948533325195,7.0948533325195,6.97062987584188,6.97062987584188,241564.683535379,0.0,1.0
1997-12-30,25.75,25.75,24.69,24.69,156000,7.39129567231837,7.39129567231837,7.08703262716662,7.08703262716662,543477.108491862,0.43,1.0
1997-12-31,25.75,25.88,25.63,25.69,61100,7.39129567231837,7.42861095144075,7.35685079928232,7.37407323580035,212861.867492646,0.0,1.0
1998-01-02,25.88,25.94,25.69,25.75,30100,7.42861095144075,7.44583338795878,7.37407323580035,7.39129567231837,104863.211317981,0.0,1.0
1998-01-05,25.88,25.94,25.75,25.81,36900,7.42861095144075,7.44583338795878,7.39129567231837,7.40851810883639,128553.239124037,0.0,1.0
1998-01-06,25.88,25.94,25.75,25.94,68200,7.42861095144075,7.44583338795878,7.39129567231837,7.44583338795878,237597.043584263,0.0,1.0
1998-01-07,25.69,25.88,25.63,25.75,31200,7.37407323580035,7.42861095144075,7.35685079928232,7.39129567231837,108695.421698372,0.0,1.0
1998-01-08,25.44,25.75,25.38,25.75,34200,7.30231308364191,7.39129567231837,7.28509064712389,7.39129567231837,119146.904553985,0.0,1.0
1998-01-09,25.06,25.56,25.0,25.56,113800,7.1932376523611,7.33675795667796,7.17601521584308,7.33675795667796,396459.582989576,0.0,1.0
1998-01-12,25.06,25.25,24.88,25.0,52400,7.1932376523611,7.24777536800151,7.14157034280703,7.17601521584308,182552.567211369,0.0,1.0
1998-01-13,25.63,25.69,25.06,25.06,101800,7.35685079928232,7.37407323580035,7.1932376523611,7.1932376523611,354653.651567125,0.0,1.0
1998-01-14,25.06,25.69,24.94,25.69,150000,7.1932376523611,7.37407323580035,7.15879277932505,7.37407323580035,522574.142780636,0.0,1.0
1998-01-15,25.25,25.31,25.13,25.13,97800,7.24777536800151,7.26499780451953,7.21333049496546,7.21333049496546,340718.341092975,0.0,1.0
1998-01-16,25.31,25.69,25.25,25.5,72700,7.26499780451953,7.37407323580035,7.24777536800151,7.31953552015994,253274.267867682,0.0,1.0
1998-01-20,25.31,25.44,25.25,25.31,287800,7.26499780451953,7.30231308364191,7.24777536800151,7.26499780451953,1002645.58861511,0.0,1.0
1998-01-21,25.19,25.38,25.13,25.31,166500,7.23055293148348,7.28509064712389,7.21333049496546,7.26499780451953,580057.298486507,0.0,1.0
1998-01-22,25.19,25.38,25.13,25.25,87300,7.23055293148348,7.28509064712389,7.21333049496546,7.24777536800151,304138.151098331,0.0,1.0
1998-01-23,25.13,25.25,25.13,25.25,36900,7.21333049496546,7.24777536800151,7.21333049496546,7.24777536800151,128553.239124037,0.0,1.0
1998-01-26,25.19,25.31,25.13,25.13,215100,7.23055293148348,7.26499780451953,7.21333049496546,7.21333049496546,749371.320747433,0.0,1.0
1998-01-27,24.94,25.25,24.94,25.25,151900,7.15879277932505,7.24777536800151,7.15879277932505,7.24777536800151,529193.415255858,0.0,1.0
1998-01-28,25.0,25.19,24.88,24.94,118400,7.17601521584308,7.23055293148348,7.14157034280703,7.15879277932505,412485.190034849,0.0,1.0
1998-01-29,25.19,25.25,25.0,25.19,40600,7.23055293148348,7.24777536800151,7.17601521584308,7.23055293148348,141443.401312626,0.0,1.0
1998-01-30,24.75,25.06,24.75,25.06,43500,7.10425506368465,7.1932376523611,7.10425506368465,7.1932376523611,151546.501406384,0.0,1.0
1998-02-02,25.25,25.38,24.81,24.94,59200,7.24777536800151,7.28509064712389,7.12147750020267,7.15879277932505,206242.595017424,0.0,1.0
1998-02-03,24.94,25.38,24.81,25.31,62400,7.15879277932505,7.28509064712389,7.12147750020267,7.26499780451953,217390.843396745,0.0,1.0
1998-02-04,24.88,25.19,24.81,24.94,50000,7.14157034280703,7.23055293148348,7.12147750020267,7.15879277932505,174191.380926879,0.0,1.0
1998-02-05,24.94,25.13,24.75,25.0,79700,7.15879277932505,7.21333049496546,7.10425506368465,7.17601521584308,277661.061197445,0.0,1.0
1998-02-06,25.0,25.0,24.81,25.0,123100,7.17601521584308,7.17601521584308,7.12147750020267,7.17601521584308,428859.179841976,0.0,1.0
1998-02-09,24.63,25.06,24.5,25.0,63300,7.0698101906486,7.1932376523611,7.03249491152621,7.17601521584308,220526.288253429,0.0,1.0
1998-02-10,24.94,25.0,24.63,24.63,120900,7.15879277932505,7.17601521584308,7.0698101906486,7.0698101906486,421194.759081193,0.0,1.0
1998-02-11,24.81,24.94,24.81,24.94,78200,7.12147750020267,7.15879277932505,7.12147750020267,7.15879277932505,272435.319769638,0.0,1.0
1998-02-12,24.75,25.06,24.75,24.88,54900,7.10425506368465,7.1932376523611,7.10425506368465,7.14157034280703,191262.136257713,0.0,1.0
1998-02-13,24.94,24.94,24.69,24.75,72100,7.15879277932505,7.15879277932505,7.08703262716662,7.10425506368465,251183.971296559,0.0,1.0
1998-02-17,24.81,25.0,24.75,25.0,47100,7.12147750020267,7.17601521584308,7.10425506368465,7.17601521584308,164088.28083312,0.0,1.0
1998-02-18,24.81,24.88,24.63,24.75,72500,7.12147750020267,7.14157034280703,7.0698101906486,7.10425506368465,252577.502343974,0.0,1.0
1998-02-19,24.94,25.0,24.81,24.81,86800,7.15879277932505,7.17601521584308,7.12147750020267,7.12147750020267,302396.237289062,0.0,1.0
1998-02-20,24.88,25.06,24.88,24.94,73400,7.14157034280703,7.1932376523611,7.14157034280703,7.15879277932505,255712.947200658,0.0,1.0
1998-02-23,25.19,25.19,24.88,24.88,70400,7.23055293148348,7.23055293148348,7.14157034280703,7.14157034280703,245261.464345046,0.0,1.0
1998-02-24,25.0,25.19,24.94,25.19,113700,7.17601521584308,7.23055293148348,7.15879277932505,7.23055293148348,396111.200227722,0.0,1.0
1998-02-25,25.06,25.13,24.88,25.0,38200,7.1932376523611,7.21333049496546,7.14157034280703,7.17601521584308,133082.215028135,0.0,1.0
1998-02-26,24.94,25.38,24.94,25.0,95200,7.15879277932505,7.28509064712389,7.15879277932505,7.17601521584308,331660.389284778,0.0,1.0
1998-02-27,24.75,25.0,24.75,25.0,74500,7.10425506368465,7.17601521584308,7.10425506368465,7.17601521584308,259545.157581049,0.0,1.0
1998-03-02,24.69,24.88,24.69,24.75,72200,7.08703262716662,7.14157034280703,7.08703262716662,7.10425506368465,251532.354058413,0.0,1.0
1998-03-03,24.88,24.88,24.63,24.69,102400,7.14157034280703,7.14157034280703,7.0698101906486,7.08703262716662,356743.948138248,0.0,1.0
1998-03-04,24.75,24.88,24.69,24.88,53900,7.10425506368465,7.14157034280703,7.08703262716662,7.14157034280703,187778.308639175,0.0,1.0
1998-03-05,24.56,24.75,24.56,24.69,94200,7.04971734804424,7.10425506368465,7.04971734804424,7.08703262716662,328176.56166624,0.0,1.0
1998-03-06,24.81,24.88,24.63,24.69,45300,7.12147750020267,7.14157034280703,7.0698101906486,7.08703262716662,157817.391119752,0.0,1.0
1998-03-09,25.0,25.0,24.81,24.88,27200,7.17601521584308,7.17601521584308,7.12147750020267,7.14157034280703,94760.111224222,0.0,1.0
1998-03-10,24.81,25.0,24.81,25.0,23900,7.12147750020267,7.17601521584308,7.12147750020267,7.17601521584308,83263.4800830481,0.0,1.0
1998-03-11,24.5,24.88,24.5,24.81,51600,7.03249491152621,7.14157034280703,7.03249491152621,7.12147750020267,179765.505116539,0.0,1.0
1998-03-12,24.63,24.94,24.63,24.63,57500,7.0698101906486,7.15879277932505,7.0698101906486,7.0698101906486,200320.088065911,0.0,1.0
1998-03-13,24.81,24.88,24.5,24.75,94100,7.12147750020267,7.14157034280703,7.03249491152621,7.10425506368465,327828.178904386,0.0,1.0
1998-03-16,25.0,25.06,24.75,24.75,30200,7.17601521584308,7.1932376523611,7.10425506368465,7.10425506368465,105211.594079835,0.0,1.0
1998-03-17,25.19,25.25,25.06,25.13,37700,7.23055293148348,7.24777536800151,7.1932376523611,7.21333049496546,131340.301218867,0.0,1.0
1998-03-18,24.94,25.19,24.94,25.13,72000,7.15879277932505,7.23055293148348,7.15879277932505,7.21333049496546,250835.588534706,0.0,1.0
1998-03-19,24.94,25.13,24.88,24.94,57900,7.15879277932505,7.21333049496546,7.14157034280703,7.15879277932505,201713.619113326,0.0,1.0
1998-03-20,24.75,25.25,24.69,25.13,108800,7.10425506368465,7.24777536800151,7.08703262716662,7.21333049496546,379040.444896888,0.0,1.0
1998-03-23,24.38,24.63,24.0,24.31,63500,7.12147750020267,7.19450331542214,7.01047826106907,7.10103027194122,217388.877512559,0.43,1.0
1998-03-24,24.38,24.88,24.38,24.63,112500,7.12147750020267,7.26752913064161,7.12147750020267,7.19450331542214,385137.775120675,0.0,1.0
1998-03-25,24.25,24.56,23.63,24.44,185100,7.08350407628854,7.17405608716069,6.90240005454426,7.13900369585534,633680.019331884,0.0,1.0
1998-03-26,24.25,24.31,24.06,24.31,163000,7.08350407628854,7.10103027194122,7.02800445672175,7.10103027194122,558021.843063733,0.0,1.0
1998-03-27,24.25,24.44,24.13,24.19,36100,7.08350407628854,7.13900369585534,7.0484516849832,7.06597788063587,123586.432727612,0.0,1.0
1998-03-30,24.5,24.56,24.19,24.19,55800,7.15652989150801,7.17405608716069,7.06597788063587,7.06597788063587,191028.336459855,0.0,1.0
1998-03-31,24.56,24.75,24.44,24.5,54200,7.17405608716069,7.22955570672748,7.13900369585534,7.15652989150801,185550.821435916,0.0,1.0
1998-04-01,24.63,24.75,24.5,24.69,33500,7.19450331542214,7.22955570672748,7.15652989150801,7.21202951107481,114685.470813712,0.0,1.0
1998-04-02,24.69,24.81,24.63,24.63,72000,7.21202951107481,7.24708190238016,7.19450331542214,7.19450331542214,246488.176077232,0.0,1.0
1998-04-03,24.81,24.94,24.69,24.69,46900,7.24708190238016,7.28505532629428,7.21202951107481,7.21202951107481,160559.659139197,0.0,1.0
1998-04-06,24.94,25.0,24.38,25.0,71800,7.28505532629428,7.30258152194695,7.12147750020267,7.30258152194695,245803.48669924,0.0,1.0
1998-04-07,25.06,25.06,24.75,24.88,84500,7.32010771759963,7.32010771759963,7.22955570672748,7.26752913064161,289281.262201751,0.0,1.0
1998-04-08,25.0,25.06,24.94,24.94,28800,7.30258152194695,7.32010771759963,7.28505532629428,7.28505532629428,98595.2704308928,0.0,1.0
1998-04-09,24.81,25.06,24.75,25.06,72600,7.24708190238016,7.32010771759963,7.22955570672748,7.32010771759963,248542.244211209,0.0,1.0
1998-04-13,24.75,24.88,24.75,24.88,27500,7.22955570672748,7.26752913064161,7.22955570672748,7.26752913064161,94144.7894739428,0.0,1.0
1998-04-14,24.94,25.0,24.69,24.81,61000,7.28505532629428,7.30258152194695,7.21202951107481,7.24708190238016,208830.260287655,0.0,1.0
1998-04-15,24.75,25.0,24.69,25.0,28200,7.22955570672748,7.30258152194695,7.21202951107481,7.30258152194695,96541.2022969158,0.0,1.0
1998-04-16,24.75,25.0,24.75,24.81,29600,7.22955570672748,7.30258152194695,7.22955570672748,7.24708190238016,101334.027942862,0.0,1.0
1998-04-17,24.88,25.0,24.63,24.63,26800,7.26752913064161,7.30258152194695,7.19450331542214,7.19450331542214,91748.3766509696,0.0,1.0
1998-04-20,24.75,24.88,24.5,24.88,22300,7.22955570672748,7.26752913064161,7.15652989150801,7.26752913064161,76342.8656461427,0.0,1.0
1998-04-21,24.69,24.94,24.63,24.88,27600,7.21202951107481,7.28505532629428,7.19450331542214,7.26752913064161,94487.1341629389,0.0,1.0
1998-04-22,24.69,24.94,24.63,24.69,30700,7.21202951107481,7.28505532629428,7.19450331542214,7.21202951107481,105099.81952182,0.0,1.0
1998-04-23,24.25,24.38,24.19,24.25,90500,7.08350407628854,7.12147750020267,7.06597788063587,7.08350407628854,309821.943541521,0.0,1.0
1998-04-24,24.25,24.44,24.25,24.38,88500,7.08350407628854,7.13900369585534,7.08350407628854,7.12147750020267,302975.049761598,0.0,1.0
1998-04-27,23.88,24.19,23.56,24.19,71800,6.97542586976373,7.06597788063587,6.88195282628281,7.06597788063587,245803.486699239,0.0,1.0
1998-04-28,24.5,24.63,24.0,24.13,74400,7.15652989150801,7.19450331542214,7.01047826106907,7.0484516849832,254704.44861314,0.0,1.0
1998-04-29,24.56,24.69,24.44,24.44,65500,7.17405608716069,7.21202951107481,7.13900369585534,7.13900369585534,224235.771292482,0.0,1.0
1998-04-30,24.31,24.56,24.19,24.56,40300,7.10103027194122,7.17405608716069,7.06597788063587,7.17405608716069,137964.909665451,0.0,1.0
1998-05-01,25.44,25.44,24.31,24.31,95500,7.43110695673322,7.43110695673322,7.10103027194122,7.10103027194122,326939.177991328,0.0,1.0
1998-05-04,25.38,25.44,25.25,25.31,66400,7.41358076108055,7.43110695673322,7.37560733716642,7.39313353281909,227316.873493447,0.0,1.0
1998-05-05,25.81,25.88,25.31,25.38,128900,7.53918516325803,7.55963239151948,7.39313353281909,7.41358076108055,441282.304116044,0.0,1.0
1998-05-06,25.25,25.88,25.13,25.88,38700,7.37560733716642,7.55963239151948,7.34055494586108,7.55963239151948,132487.394641512,0.0,1.0
1998-05-07,25.31,25.31,25.06,25.31,56300,7.39313353281909,7.39313353281909,7.32010771759963,7.39313353281909,192740.059904836,0.0,1.0
1998-05-08,24.94,25.56,24.75,25.25,94900,7.28505532629428,7.46615934803856,7.22955570672748,7.37560733716642,324885.109857351,0.0,1.0
1998-05-11,24.75,25.25,24.69,24.88,74900,7.22955570672748,7.37560733716642,7.21202951107481,7.26752913064161,256416.17205812,0.0,1.0
1998-05-12,24.75,25.5,24.69,25.5,96000,7.22955570672748,7.44863315238589,7.21202951107481,7.44863315238589,328650.901436309,0.0,1.0
1998-05-13,24.63,24.75,24.5,24.75,60900,7.19450331542214,7.22955570672748,7.15652989150801,7.22955570672748,208487.915598658,0.0,1.0
1998-05-14,24.5,24.56,24.38,24.38,62200,7.15652989150801,7.17405608716069,7.12147750020267,7.12147750020267,212938.396555609,0.0,1.0
1998-05-15,24.38,24.5,24.38,24.44,31900,7.12147750020267,7.15652989150801,7.12147750020267,7.13900369585534,109207.955789774,0.0,1.0
1998-05-18,24.69,24.75,24.44,24.5,29100,7.21202951107481,7.22955570672748,7.13900369585534,7.15652989150801,99622.3044978812,0.0,1.0
1998-05-19,24.63,24.69,24.38,24.63,44600,7.19450331542214,7.21202951107481,7.12147750020267,7.19450331542214,152685.731292285,0.0,1.0
1998-05-20,24.44,24.69,24.38,24.5,33400,7.13900369585534,7.21202951107481,7.12147750020267,7.15652989150801,114343.126124716,0.0,1.0
1998-05-21,24.56,24.69,24.38,24.44,26600,7.17405608716069,7.21202951107481,7.12147750020267,7.13900369585534,91063.6872729773,0.0,1.0
1998-05-22,24.5,24.63,24.0,24.31,41700,7.15652989150801,7.19450331542214,7.01047826106907,7.10103027194122,142757.735311397,0.0,1.0
1998-05-26,24.25,24.63,24.19,24.5,39300,7.08350407628854,7.19450331542214,7.06597788063587,7.15652989150801,134541.462775489,0.0,1.0
1998-05-27,24.5,24.63,23.63,24.19,48500,7.15652989150801,7.19450331542214,6.90240005454426,7.06597788063587,166037.174163135,0.0,1.0
1998-05-28,24.69,24.75,24.5,24.5,53700,7.21202951107481,7.22955570672748,7.15652989150801,7.15652989150801,183839.097990935,0.0,1.0
1998-05-29,24.75,25.0,24.38,24.75,42800,7.22955570672748,7.30258152194695,7.12147750020267,7.22955570672748,146523.526890355,0.0,1.0
1998-06-01,24.63,24.81,24.38,24.75,32600,7.19450331542214,7.24708190238016,7.12147750020267,7.22955570672748,111604.368612747,0.0,1.0
1998-06-02,24.69,24.88,24.5,24.63,75100,7.21202951107481,7.26752913064161,7.15652989150801,7.19450331542214,257100.861436113,0.0,1.0
1998-06-03,24.25,24.75,24.13,24.75,37400,7.08350407628854,7.22955570672748,7.0484516849832,7.22955570672748,128036.913684562,0.0,1.0
1998-06-04,24.5,24.5,24.31,24.5,40900,7.15652989150801,7.15652989150801,7.10103027194122,7.15652989150801,140018.977799428,0.0,1.0
1998-06-05,24.5,24.63,24.31,24.63,24900,7.15652989150801,7.19450331542214,7.10103027194122,7.19450331542214,85243.8275600427,0.0,1.0
1998-06-08,24.44,24.81,24.38,24.5,39000,7.13900369585534,7.24708190238016,7.12147750020267,7.15652989150801,133514.428708501,0.0,1.0
1998-06-09,24.5,24.5,24.13,24.44,39000,7.15652989150801,7.15652989150801,7.0484516849832,7.13900369585534,133514.428708501,0.0,1.0
1998-06-10,24.38,24.5,24.38,24.44,27700,7.12147750020267,7.15652989150801,7.12147750020267,7.13900369585534,94829.478851935,0.0,1.0
1998-06-11,24.31,24.44,24.19,24.38,27500,7.10103027194122,7.13900369585534,7.06597788063587,7.12147750020267,94144.7894739427,0.0,1.0
1998-06-12,24.38,24.5,24.19,24.5,42000,7.12147750020267,7.15652989150801,7.06597788063587,7.15652989150801,143784.769378385,0.0,1.0
1998-06-15,23.75,24.5,23.75,24.5,39300,6.9374524458496,7.15652989150801,6.9374524458496,7.15652989150801,134541.462775489,0.0,1.0
1998-06-16,23.81,24.0,23.63,24.0,60600,6.95497864150228,7.01047826106907,6.90240005454426,7.01047826106907,207460.88153167,0.0,1.0
1998-06-17,24.44,24.44,23.81,23.88,499600,7.13900369585534,7.13900369585534,6.95497864150228,6.97542586976373,1710354.06622479,0.0,1.0
1998-06-18,24.06,24.19,24.0,24.19,13800,7.02800445672175,7.06597788063587,7.01047826106907,7.06597788063587,47243.5670814694,0.0,1.0
1998-06-19,24.19,24.31,24.06,24.31,98500,7.06597788063587,7.10103027194122,7.02800445672175,7.10103027194122,337209.518661213,0.0,1.0
1998-06-22,24.31,24.56,24.0,24.31,215800,7.10103027194122,7.17405608716069,7.01047826106907,7.10103027194122,738779.838853703,0.0,1.0
1998-06-23,24.0,24.13,23.88,24.0,89400,7.13608266324656,7.17473644433915,7.10040224993033,7.13608266324656,300669.162795805,0.43,1.0
1998-06-24,24.06,24.19,23.75,23.88,52900,7.15392286990468,7.19257665099726,7.06174846883774,7.10040224993033,177912.737269553,0.0,1.0
1998-06-25,24.0,24.13,23.88,24.13,59200,7.13608266324656,7.17473644433915,7.10040224993033,7.17473644433915,199100.832634358,0.0,1.0
1998-06-26,23.63,24.0,23.5,24.0,37400,7.02606805552151,7.13608266324656,6.98741427442893,7.13608266324656,125783.296292652,0.0,1.0
1998-06-29,24.06,24.25,23.56,23.56,68600,7.15392286990468,7.21041685765538,7.00525448108704,7.00525448108704,230714.816194544,0.0,1.0
1998-06-30,24.06,24.38,23.88,24.06,65100,7.15392286990468,7.24907063874797,7.10040224993033,7.15392286990468,218943.652102985,0.0,1.0
1998-07-01,24.19,24.25,24.06,24.06,199300,7.19257665099726,7.21041685765538,7.15392286990468,7.15392286990468,670283.715270737,0.0,1.0
1998-07-02,24.06,24.19,24.0,24.13,31000,7.15392286990468,7.19257665099726,7.13608266324656,7.17473644433915,104258.881953802,0.0,1.0
1998-07-06,24.13,24.25,24.0,24.13,111000,7.17473644433915,7.21041685765538,7.13608266324656,7.17473644433915,373314.061189422,0.0,1.0
1998-07-07,24.38,24.5,24.19,24.19,58200,7.24907063874797,7.2847510520642,7.19257665099726,7.19257665099726,195737.642893913,0.0,1.0
1998-07-08,24.44,24.63,24.25,24.44,86700,7.26691084540608,7.32340483315678,7.21041685765538,7.26691084540608,291588.550496603,0.0,1.0
1998-07-09,24.69,25.13,24.44,24.44,50500,7.3412450398149,7.47207322197442,7.26691084540608,7.26691084540608,169841.081892485,0.0,1.0
1998-07-10,24.44,25.0,24.31,24.81,19600,7.26691084540608,7.43341944088183,7.2282570643135,7.37692545313113,65918.5189127268,0.0,1.0
1998-07-13,24.75,24.81,24.25,24.56,32300,7.35908524647302,7.37692545313113,7.21041685765538,7.30259125872231,108631.028616381,0.0,1.0
1998-07-14,24.5,24.75,24.5,24.56,51800,7.2847510520642,7.35908524647302,7.2847510520642,7.30259125872231,174213.228555064,0.0,1.0
1998-07-15,24.75,24.75,24.56,24.63,32600,7.35908524647302,7.35908524647302,7.30259125872231,7.32340483315678,109639.985538515,0.0,1.0
1998-07-16,24.94,24.94,24.63,24.88,42400,7.41557923422372,7.41557923422372,7.32340483315678,7.3977390275656,142599.244994878,0.0,1.0
1998-07-17,24.94,25.06,24.5,25.0,50100,7.41557923422372,7.45125964753995,7.2847510520642,7.43341944088183,168495.805996307,0.0,1.0
1998-07-20,24.94,25.13,24.88,25.0,64200,7.41557923422372,7.47207322197442,7.3977390275656,7.43341944088183,215916.781336585,0.0,1.0
1998-07-21,25.0,25.13,24.94,24.94,51400,7.43341944088183,7.47207322197442,7.41557923422372,7.41557923422372,172867.952658886,0.0,1.0
1998-07-22,24.69,24.94,24.56,24.94,41200,7.3412450398149,7.41557923422372,7.30259125872231,7.41557923422372,138563.417306344,0.0,1.0
1998-07-23,24.38,24.75,24.31,24.63,49400,7.24907063874797,7.35908524647302,7.2282570643135,7.32340483315678,166141.573177995,0.0,1.0
1998-07-24,24.25,24.44,24.19,24.38,43600,7.21041685765538,7.26691084540608,7.19257665099726,7.24907063874797,146635.072683413,0.0,1.0
1998-07-27,23.75,24.19,23.75,24.19,43600,7.06174846883774,7.19257665099726,7.06174846883774,7.19257665099726,146635.072683413,0.0,1.0
1998-07-28,23.5,23.94,23.5,23.69,64600,6.98741427442893,7.11824245658845,6.98741427442893,7.04390826217963,217262.057232763,0.0,1.0
1998-07-29,23.38,23.81,23.13,23.63,42600,6.95173386111269,7.07958867549586,6.87739966670387,7.02606805552151,143271.882942967,0.0,1.0
1998-07-30,23.63,23.69,23.25,23.25,42000,7.02606805552151,7.04390826217963,6.91308008002011,6.91308008002011,141253.9690987,0.0,1.0
1998-07-31,23.38,23.63,23.25,23.5,56100,6.95173386111269,7.02606805552151,6.91308008002011,6.98741427442893,188674.944438978,0.0,1.0
1998-08-03,23.25,23.75,23.25,23.56,80000,6.91308008002011,7.06174846883774,6.91308008002011,7.00525448108704,269055.179235619,0.0,1.0
1998-08-04,22.19,23.44,22.13,23.38,65600,6.59790309572672,6.96957406777081,6.5800628890686,6.95173386111269,220625.246973208,0.0,1.0
1998-08-05,22.5,22.5,22.0,22.19,89400,6.69007749679365,6.69007749679365,6.54140910797601,6.59790309572672,300669.162795805,0.0,1.0
1998-08-06,22.06,22.38,21.75,22.25,69500,6.55924931463413,6.65439708347742,6.4670749135672,6.61574330238483,233741.686960944,0.0,1.0
1998-08-07,23.13,23.38,22.19,22.19,218700,6.87739966670387,6.95173386111269,6.59790309572672,6.59790309572672,735529.596235375,0.0,1.0
1998-08-10,22.75,23.0,22.5,22.88,111400,6.76441169120247,6.83874588561129,6.69007749679365,6.80306547229506,374659.3370856,0.0,1.0
1998-08-11,22.19,22.5,21.75,22.5,267800,6.59790309572672,6.69007749679365,6.4670749135672,6.69007749679365,900662.212491235,0.0,1.0
1998-08-12,22.5,22.5,21.75,22.5,55900,6.69007749679365,6.69007749679365,6.4670749135672,6.69007749679365,188002.306490889,0.0,1.0
1998-08-13,22.31,22.38,22.19,22.38,40400,6.63358350904295,6.65439708347742,6.59790309572672,6.65439708347742,135872.865513988,0.0,1.0
1998-08-14,22.06,22.44,22.06,22.44,74000,6.55924931463413,6.67223729013554,6.55924931463413,6.67223729013554,248876.040792948,0.0,1.0
1998-08-17,21.88,22.13,21.88,22.13,93800,6.50572869465978,6.5800628890686,6.50572869465978,6.5800628890686,315467.197653764,0.0,1.0
1998-08-18,22.19,22.19,21.94,22.0,68900,6.59790309572672,6.59790309572672,6.5235689013179,6.54140910797601,231723.773116677,0.0,1.0
1998-08-19,22.31,22.5,22.13,22.13,27900,6.63358350904295,6.69007749679365,6.5800628890686,6.5800628890686,93832.9937584223,0.0,1.0
1998-08-20,22.38,22.44,22.13,22.44,19800,6.65439708347742,6.67223729013554,6.5800628890686,6.67223729013554,66591.1568608158,0.0,1.0
1998-08-21,22.25,22.38,21.75,22.25,32200,6.61574330238483,6.65439708347742,6.4670749135672,6.61574330238483,108294.709642337,0.0,1.0
1998-08-24,21.94,22.38,21.88,22.13,62500,6.5235689013179,6.65439708347742,6.50572869465978,6.5800628890686,210199.358777828,0.0,1.0
1998-08-25,21.88,22.06,21.56,22.06,53500,6.50572869465978,6.55924931463413,6.41058092581649,6.55924931463413,179930.651113821,0.0,1.0
1998-08-26,21.88,21.88,21.63,21.81,158600,6.50572869465978,6.50572869465978,6.43139450025096,6.48491512022531,533401.892834616,0.0,1.0
1998-08-27,21.63,21.75,21.31,21.75,85300,6.43139450025096,6.4670749135672,6.33624673140768,6.4670749135672,286880.084859979,0.0,1.0
1998-08-28,21.38,21.75,21.25,21.63,67100,6.35706030584215,6.4670749135672,6.31840652474956,6.43139450025096,225670.031583876,0.0,1.0
1998-08-31,20.13,21.5,20.0,21.5,57800,5.98538933379805,6.39274071915838,5.94673555270547,6.39274071915838,194392.366997735,0.0,1.0
1998-09-01,20.13,20.31,19.75,20.25,166700,5.98538933379805,6.0389099537724,5.87240135829665,6.02106974711429,560643.729732222,0.0,1.0
1998-09-02,20.13,20.25,19.94,20.25,62500,5.98538933379805,6.02106974711429,5.92889534604735,6.02106974711429,210199.358777828,0.0,1.0
1998-09-03,19.56,20.13,19.56,20.13,139300,5.81590737054595,5.98538933379805,5.81590737054595,5.98538933379805,468492.330844022,0.0,1.0
1998-09-04,19.56,19.63,19.38,19.56,89400,5.81590737054595,5.83672094498042,5.7623867505716,5.81590737054595,300669.162795805,0.0,1.0
1998-09-08,20.38,20.75,20.13,20.25,198600,6.05972352820687,6.16973813593192,5.98538933379805,6.02106974711429,667929.482452425,0.0,1.0
1998-09-09,20.69,21.0,20.13,20.13,43600,6.15189792927381,6.24407233034074,5.98538933379805,5.98538933379805,146635.072683413,0.0,1.0
1998-09-10,20.38,20.88,20.38,20.88,66500,6.05972352820687,6.20839191702451,6.05972352820687,6.20839191702451,223652.117739609,0.0,1.0
1998-09-11,20.63,20.81,20.38,20.38,35800,6.13405772261569,6.18757834259004,6.05972352820687,6.05972352820687,120402.19270794,0.0,1.0
1998-09-14,21.0,21.25,20.75,20.75,65000,6.24407233034074,6.31840652474956,6.16973813593192,6.16973813593192,218607.333128941,0.0,1.0
1998-09-15,21.0,21.19,20.88,21.0,73200,6.24407233034074,6.30056631809144,6.20839191702451,6.24407233034074,246185.489000592,0.0,1.0
1998-09-16,21.63,21.69,21.0,21.0,87200,6.43139450025096,6.44923470690908,6.24407233034074,6.24407233034074,293270.145366825,0.0,1.0
1998-09-17,21.56,21.63,21.38,21.63,216300,6.41058092581649,6.43139450025096,6.35706030584215,6.43139450025096,727457.940858306,0.0,1.0
1998-09-18,22.13,22.13,21.69,21.75,109400,6.5800628890686,6.5800628890686,6.44923470690908,6.4670749135672,367932.95760471,0.0,1.0
1998-09-21,22.13,22.94,21.94,22.25,112300,6.5800628890686,6.82090567895317,6.5235689013179,6.61574330238483,377686.207852001,0.0,1.0
1998-09-22,23.56,23.75,22.25,22.25,157000,7.00525448108704,7.06174846883774,6.61574330238483,6.61574330238483,528020.789249903,0.0,1.0
1998-09-23,23.25,23.25,22.94,22.94,96700,7.04390826217963,7.04390826217963,6.94998948535057,6.94998948535057,319180.051232568,0.44,1.0
1998-09-24,23.06,23.25,23.0,23.0,100900,6.9863451408973,7.04390826217963,6.96816731312393,6.96816731312393,333043.093788687,0.0,1.0
1998-09-25,22.94,23.13,22.81,23.0,52300,6.94998948535057,7.00755260663289,6.9106041918416,6.96816731312393,172627.887067873,0.0,1.0
1998-09-28,22.69,22.94,22.5,22.94,39200,6.87424853629487,6.94998948535057,6.81668541501254,6.94998948535057,129388.397190451,0.0,1.0
1998-09-29,22.63,22.94,22.63,22.88,23400,6.8560707085215,6.94998948535057,6.8560707085215,6.9318116575772,77236.951384096,0.0,1.0
1998-09-30,22.63,22.69,22.5,22.56,53000,6.8560707085215,6.87424853629487,6.81668541501254,6.83486324278591,174938.394160559,0.0,1.0
1998-10-01,22.31,22.56,22.25,22.56,28800,6.75912229373021,6.83486324278591,6.74094446595685,6.83486324278591,95060.8632419644,0.0,1.0
1998-10-02,21.81,22.31,21.75,22.31,84500,6.60764039561882,6.75912229373021,6.58946256784546,6.75912229373021,278911.213331458,0.0,1.0
1998-10-05,21.75,22.0,21.19,21.94,61900,6.58946256784546,6.66520351690115,6.4198028419607,6.64702568912779,204314.841481861,0.0,1.0
1998-10-06,21.56,22.0,21.5,22.0,116400,6.53189944656313,6.66520351690115,6.51372161878976,6.66520351690115,384204.322269606,0.0,1.0
1998-10-07,21.56,22.13,21.5,21.69,102400,6.53189944656313,6.70458881041011,6.51372161878976,6.57128474007209,337994.180415873,0.0,1.0
1998-10-08,20.63,21.63,20.0,21.63,83900,6.25014311607594,6.55310691229872,6.05927592445559,6.55310691229872,276930.778680584,0.0,1.0
1998-10-09,21.38,21.5,20.63,20.63,51300,6.47736596324303,6.51372161878976,6.25014311607594,6.25014311607594,169327.162649749,0.0,1.0
1998-10-12,21.38,21.88,21.38,21.56,60900,6.47736596324303,6.62884786135442,6.47736596324303,6.53189944656313,201014.117063737,0.0,1.0
1998-10-13,21.06,21.5,21.0,21.38,80300,6.38041754845174,6.51372161878976,6.36223972067837,6.47736596324303,265048.170775338,0.0,1.0
1998-10-14,21.13,21.19,21.0,21.13,47100,6.40162501418733,6.4198028419607,6.36223972067837,6.40162501418733,155464.120093629,0.0,1.0
1998-10-15,21.06,21.13,20.94,21.13,32300,6.38041754845174,6.40162501418733,6.34406189290501,6.40162501418733,106613.398705397,0.0,1.0
1998-10-16,21.13,21.31,21.0,21.13,61100,6.40162501418733,6.45615849750743,6.36223972067837,6.40162501418733,201674.261947362,0.0,1.0
1998-10-19,21.75,21.88,21.13,21.13,54300,6.58946256784546,6.62884786135442,6.40162501418733,6.40162501418733,179229.33590412,0.0,1.0
1998-10-20,22.0,22.38,21.63,21.63,43800,6.66520351690115,6.78032975946581,6.55310691229872,6.55310691229872,144571.729513821,0.0,1.0
1998-10-21,22.06,22.25,21.69,22.13,51000,6.68338134467452,6.74094446595685,6.57128474007209,6.70458881041011,168336.945324312,0.0,1.0
1998-10-22,22.5,22.5,21.81,22.0,25200,6.81668541501254,6.81668541501254,6.60764039561882,6.66520351690115,83178.2553367188,0.0,1.0
1998-10-23,22.63,22.69,22.5,22.69,51900,6.8560707085215,6.87424853629487,6.81668541501254,6.87424853629487,171307.597300623,0.0,1.0
1998-10-26,22.5,22.69,22.38,22.69,65100,6.81668541501254,6.87424853629487,6.78032975946581,6.87424853629487,214877.159619857,0.0,1.0
1998-10-27,22.0,22.69,22.0,22.63,33500,6.66520351690115,6.87424853629487,6.66520351690115,6.8560707085215,110574.268007146,0.0,1.0
1998-10-28,22.0,22.13,21.94,22.0,25800,6.66520351690115,6.70458881041011,6.64702568912779,6.66520351690115,85158.6899875931,0.0,1.0
1998-10-29,22.56,22.63,22.25,22.25,44400,6.83486324278591,6.8560707085215,6.74094446595685,6.74094446595685,146552.164164695,0.0,1.0
1998-10-30,22.63,22.69,22.5,22.56,53500,6.8560707085215,6.87424853629487,6.81668541501254,6.83486324278591,176588.756369621,0.0,1.0
1998-11-02,22.75,22.75,22.63,22.75,81000,6.89242636406824,6.89242636406824,6.8560707085215,6.89242636406824,267358.677868025,0.0,1.0
1998-11-03,22.81,22.81,22.56,22.75,61300,6.9106041918416,6.9106041918416,6.83486324278591,6.89242636406824,202334.406830987,0.0,1.0
1998-11-04,22.94,23.0,22.81,22.88,43900,6.94998948535057,6.96816731312393,6.9106041918416,6.9318116575772,144901.801955633,0.0,1.0
1998-11-05,23.0,23.0,22.88,22.94,24600,6.96816731312393,6.96816731312393,6.9318116575772,6.94998948535057,81197.8206858445,0.0,1.0
1998-11-06,23.63,23.63,22.88,22.94,92800,7.15903450474428,7.15903450474428,6.9318116575772,6.94998948535057,306307.226001885,0.0,1.0
1998-11-09,23.5,23.88,23.44,23.75,27400,7.11964921123532,7.23477545379998,7.10147138346196,7.19539016029102,90439.8490565911,0.0,1.0
1998-11-10,23.44,23.56,23.31,23.31,37400,7.10147138346196,7.13782703900869,7.06208608995299,7.06208608995299,123447.093237829,0.0,1.0
1998-11-11,22.88,23.63,22.75,23.56,24700,6.9318116575772,7.15903450474428,6.89242636406824,7.13782703900869,81527.8931276569,0.0,1.0
1998-11-12,23.25,23.25,22.69,22.69,51200,7.04390826217963,7.04390826217963,6.87424853629487,6.87424853629487,168997.090207936,0.0,1.0
1998-11-13,23.25,23.31,23.19,23.25,29600,7.04390826217963,7.06208608995299,7.02573043440626,7.04390826217963,97701.4427764633,0.0,1.0
1998-11-16,22.75,23.38,22.75,23.38,38500,6.89242636406824,7.08329355568859,6.89242636406824,7.08329355568859,127077.890097765,0.0,1.0
1998-11-17,22.81,22.81,22.25,22.81,32400,6.9106041918416,6.9106041918416,6.74094446595685,6.9106041918416,106943.47114721,0.0,1.0
1998-11-18,23.25,23.25,22.69,23.06,22600,7.04390826217963,7.04390826217963,6.87424853629487,6.9863451408973,74596.371849597,0.0,1.0
1998-11-19,22.63,23.0,22.56,23.0,23600,6.8560707085215,6.96816731312393,6.83486324278591,6.96816731312393,77897.0962677208,0.0,1.0
1998-11-20,22.63,23.0,22.19,22.38,49700,6.8560707085215,6.96816731312393,6.72276663818348,6.78032975946581,164046.003580751,0.0,1.0
1998-11-23,23.38,23.75,22.38,22.38,74100,7.08329355568859,7.19539016029102,6.78032975946581,6.78032975946581,244583.679382971,0.0,1.0
1998-11-24,22.81,23.5,22.5,23.38,30500,6.9106041918416,7.11964921123532,6.81668541501254,7.08329355568859,100672.094752775,0.0,1.0
1998-11-25,23.06,23.25,22.94,22.94,14900,6.9863451408973,7.04390826217963,6.94998948535057,6.94998948535057,49180.793830044,0.0,1.0
1998-11-27,23.44,23.44,23.0,23.19,14300,7.10147138346196,7.10147138346196,6.96816731312393,7.02573043440626,47200.3591791697,0.0,1.0
1998-11-30,23.94,24.13,23.06,23.38,123100,7.25295328157335,7.31051640285567,6.9863451408973,7.08329355568859,406319.175871035,0.0,1.0
1998-12-01,24.0,24.0,23.5,23.94,63300,7.27113110934671,7.27113110934671,7.11964921123532,7.25295328157335,208935.855667234,0.0,1.0
1998-12-02,23.94,24.19,23.88,24.13,38300,7.25295328157335,7.32869423062904,7.23477545379998,7.31051640285567,126417.74521414,0.0,1.0
1998-12-03,23.81,24.0,23.63,24.0,37200,7.21356798806438,7.27113110934671,7.15903450474428,7.27113110934671,122786.948354204,0.0,1.0
1998-12-04,23.5,23.75,23.44,23.75,45100,7.11964921123532,7.19539016029102,7.10147138346196,7.19539016029102,148862.671257382,0.0,1.0
1998-12-07,23.38,23.75,23.25,23.75,31400,7.08329355568859,7.19539016029102,7.04390826217963,7.19539016029102,103642.746729086,0.0,1.0
1998-12-08,23.44,23.63,23.13,23.44,37000,7.10147138346196,7.15903450474428,7.00755260663289,7.10147138346196,122126.803470579,0.0,1.0
1998-12-09,23.56,23.63,23.25,23.38,47000,7.13782703900869,7.15903450474428,7.04390826217963,7.08329355568859,155134.047651817,0.0,1.0
1998-12-10,24.0,24.13,23.81,24.0,49700,7.27113110934671,7.31051640285567,7.21356798806438,7.27113110934671,164046.003580751,0.0,1.0
1998-12-11,24.06,24.19,24.0,24.06,33200,7.28930893712008,7.32869423062904,7.27113110934671,7.28930893712008,109584.050681709,0.0,1.0
1998-12-14,24.13,24.38,24.06,24.19,30000,7.31051640285567,7.38625735191137,7.28930893712008,7.32869423062904,99021.7325437128,0.0,1.0
1998-12-15,24.19,24.25,24.06,24.06,33400,7.32869423062904,7.34687205840241,7.28930893712008,7.28930893712008,110244.195565334,0.0,1.0
1998-12-16,24.13,24.31,24.06,24.19,27500,7.31051640285567,7.36504988617577,7.28930893712008,7.32869423062904,90769.9214984034,0.0,1.0
1998-12-17,24.13,24.13,23.75,24.06,55400,7.31051640285567,7.31051640285567,7.19539016029102,7.28930893712008,182860.132764056,0.0,1.0
1998-12-18,24.13,24.13,23.75,23.94,51100,7.31051640285567,7.31051640285567,7.19539016029102,7.25295328157335,168667.017766124,0.0,1.0
1998-12-21,24.25,24.5,24.13,24.25,45200,7.34687205840241,7.4226130074581,7.31051640285567,7.34687205840241,149192.743699194,0.0,1.0
1998-12-22,24.38,24.5,24.19,24.19,50600,7.38625735191137,7.4226130074581,7.32869423062904,7.32869423062904,167016.655557062,0.0,1.0
1998-12-23,24.13,24.25,24.0,24.19,57000,7.31051640285567,7.34687205840241,7.27113110934671,7.32869423062904,188141.291833054,0.0,1.0
1998-12-24,24.13,24.13,23.88,24.06,23200,7.31051640285567,7.31051640285567,7.23477545379998,7.28930893712008,76576.8065004713,0.0,1.0
1998-12-28,24.0,24.13,23.88,24.13,33900,7.27113110934671,7.31051640285567,7.23477545379998,7.31051640285567,111894.557774396,0.0,1.0
1998-12-29,23.88,24.13,23.5,23.94,34500,7.23477545379998,7.31051640285567,7.11964921123532,7.25295328157335,113874.99242527,0.0,1.0
1998-12-30,23.38,23.5,23.0,23.31,27500,7.21659762602661,7.25363747697286,7.09930476469684,7.19499104630797,89093.2310928914,0.44,1.0
1998-12-31,23.63,23.63,22.94,23.13,40000,7.29376398216462,7.29376398216462,7.08078483922372,7.1394312698886,129590.154316933,0.0,1.0
1999-01-04,23.5,23.94,23.13,23.13,59100,7.25363747697286,7.38945026377575,7.1394312698886,7.1394312698886,191469.453003268,0.0,1.0
1999-01-05,24.5,24.5,23.81,23.94,66800,7.56230290152489,7.56230290152489,7.34932375858399,7.38945026377575,216415.557709278,0.0,1.0
1999-01-06,24.5,24.88,24.31,24.75,75500,7.56230290152489,7.67959576285467,7.50365647086001,7.6394692576629,244601.416273211,0.0,1.0
1999-01-07,24.13,24.5,24.13,24.5,26000,7.44809669444064,7.56230290152489,7.44809669444064,7.56230290152489,84233.6003060064,0.0,1.0
1999-01-08,24.0,24.19,23.63,24.13,110600,7.40797018924888,7.46661661991376,7.29376398216462,7.44809669444064,358316.776686319,0.0,1.0
1999-01-11,23.69,23.94,23.63,23.94,33400,7.31228390763774,7.38945026377575,7.29376398216462,7.38945026377575,108207.778854639,0.0,1.0
1999-01-12,23.88,24.0,23.56,23.63,38300,7.37093033830263,7.40797018924888,7.27215740244598,7.29376398216462,124082.572758463,0.0,1.0
1999-01-13,24.19,24.31,23.13,23.13,57000,7.46661661991376,7.50365647086001,7.1394312698886,7.1394312698886,184665.969901629,0.0,1.0
1999-01-14,24.0,24.25,24.0,24.25,20300,7.40797018924888,7.48513654538688,7.40797018924888,7.48513654538688,65767.0033158434,0.0,1.0
1999-01-15,24.0,24.0,23.75,23.88,31700,7.40797018924888,7.40797018924888,7.33080383311087,7.37093033830263,102700.197296169,0.0,1.0
1999-01-19,24.13,24.25,23.63,24.0,59800,7.44809669444064,7.48513654538688,7.29376398216462,7.40797018924888,193737.280703815,0.0,1.0
1999-01-20,23.63,24.13,23.5,24.13,64100,7.29376398216462,7.44809669444064,7.25363747697286,7.44809669444064,207668.222292885,0.0,1.0
1999-01-21,23.94,23.94,23.5,23.5,23500,7.38945026377575,7.38945026377575,7.25363747697286,7.25363747697286,76134.2156611981,0.0,1.0
1999-01-22,23.31,23.94,23.31,23.94,38800,7.19499104630797,7.38945026377575,7.19499104630797,7.38945026377575,125702.449687425,0.0,1.0
1999-01-25,23.5,23.56,23.38,23.5,16000,7.25363747697286,7.27215740244598,7.21659762602661,7.25363747697286,51836.0617267731,0.0,1.0
1999-01-26,23.06,23.44,23.0,23.44,60800,7.11782469016996,7.23511755149974,7.09930476469684,7.23511755149974,196977.034561738,0.0,1.0
1999-01-27,23.06,23.13,23.06,23.06,47900,7.11782469016996,7.1394312698886,7.11782469016996,7.11782469016996,155184.209794527,0.0,1.0
1999-01-28,22.69,23.06,22.63,23.06,109800,7.00361848308571,7.11782469016996,6.98509855761259,7.11782469016996,355724.973599981,0.0,1.0
1999-01-29,23.0,23.0,22.25,22.69,83400,7.09930476469684,7.09930476469684,6.86780569628281,7.00361848308571,270195.471750805,0.0,1.0
1999-02-01,22.75,23.0,22.38,22.88,34300,7.02213840855883,7.09930476469684,6.90793220147458,7.06226491375059,111123.55732677,0.0,1.0
1999-02-02,22.0,22.63,22.0,22.63,87800,6.7906393401448,6.98509855761259,6.7906393401448,6.98509855761259,284450.388725668,0.0,1.0
1999-02-03,22.25,22.38,22.0,22.0,51100,6.86780569628281,6.90793220147458,6.7906393401448,6.7906393401448,165551.422139882,0.0,1.0
1999-02-04,21.13,22.25,21.06,22.25,80000,6.52210042078453,6.86780569628281,6.50049384106589,6.86780569628281,259180.308633866,0.0,1.0
1999-02-05,20.81,21.31,20.25,21.25,4025900,6.42332748492788,6.5776601972039,6.25047484717874,6.55914027173077,13042925.0566135,0.0,1.0
1999-02-08,21.25,21.38,20.94,21.06,42100,6.55914027173077,6.59926677692254,6.46345399011964,6.50049384106589,136393.637418572,0.0,1.0
1999-02-09,21.19,21.31,21.0,21.25,132300,6.54062034625765,6.5776601972039,6.48197391559277,6.55914027173077,428619.435403256,0.0,1.0
1999-02-10,21.0,21.44,21.0,21.31,109500,6.48197391559277,6.61778670239566,6.48197391559277,6.5776601972039,354753.047442603,0.0,1.0
1999-02-11,21.31,21.38,21.0,21.13,134200,6.5776601972039,6.59926677692254,6.48197391559277,6.52210042078453,434774.967733309,0.0,1.0
1999-02-12,21.0,21.38,20.5,21.31,80400,6.48197391559277,6.59926677692254,6.32764120331675,6.5776601972039,260476.210177035,0.0,1.0
1999-02-16,21.19,21.38,20.88,21.19,54900,6.54062034625765,6.59926677692254,6.44493406464652,6.54062034625765,177862.48679999,0.0,1.0
1999-02-17,20.75,21.25,20.75,21.25,116400,6.40480755945476,6.55914027173077,6.40480755945476,6.55914027173077,377107.349062274,0.0,1.0
1999-02-18,21.0,21.0,20.81,20.88,49100,6.48197391559277,6.48197391559277,6.42332748492788,6.44493406464652,159071.914424035,0.0,1.0
1999-02-19,20.88,21.0,20.38,20.75,126600,6.44493406464652,6.48197391559277,6.2906013523705,6.40480755945476,410152.838413093,0.0,1.0
1999-02-22,21.06,21.25,20.81,20.81,44200,6.50049384106589,6.55914027173077,6.42332748492788,6.42332748492788,143197.120520211,0.0,1.0
1999-02-23,21.81,21.88,21.31,21.44,179900,6.73199290947992,6.75359948919856,6.5776601972039,6.61778670239566,582831.719040405,0.0,1.0
1999-02-24,22.06,22.25,21.81,21.81,124200,6.80915926561792,6.86780569628281,6.73199290947992,6.73199290947992,402377.429154077,0.0,1.0
1999-02-25,22.0,22.25,22.0,22.0,90400,6.7906393401448,6.86780569628281,6.7906393401448,6.7906393401448,292873.748756268,0.0,1.0
1999-02-26,22.06,22.31,21.75,22.0,72600,6.80915926561792,6.88632562175593,6.71347298400679,6.7906393401448,235206.130085233,0.0,1.0
1999-03-01,22.25,22.38,22.0,22.19,198100,6.86780569628281,6.90793220147458,6.7906393401448,6.84928577080969,641795.23925461,0.0,1.0
1999-03-02,22.25,22.5,22.25,22.25,137500,6.86780569628281,6.94497205242082,6.86780569628281,6.86780569628281,445466.155464457,0.0,1.0
1999-03-03,21.88,22.31,21.88,22.31,144100,6.75359948919856,6.88632562175593,6.75359948919856,6.88632562175593,466848.53092675,0.0,1.0
1999-03-04,21.88,22.0,21.88,21.94,77700,6.75359948919856,6.7906393401448,6.75359948919856,6.77211941467168,251728.874760642,0.0,1.0
1999-03-05,21.94,22.0,21.81,22.0,56100,6.77211941467168,6.7906393401448,6.73199290947992,6.7906393401448,181750.191429498,0.0,1.0
1999-03-08,21.69,22.0,21.69,22.0,100400,6.69495305853367,6.7906393401448,6.69495305853367,6.7906393401448,325271.287335501,0.0,1.0
1999-03-09,21.94,22.13,21.75,22.0,41100,6.77211941467168,6.83076584533657,6.71347298400679,6.7906393401448,133153.883560649,0.0,1.0
1999-03-10,22.0,22.31,21.94,22.0,109400,6.7906393401448,6.88632562175593,6.77211941467168,6.7906393401448,354429.072056811,0.0,1.0
1999-03-11,22.0,22.13,21.81,22.06,45300,6.7906393401448,6.83076584533657,6.73199290947992,6.80915926561792,146760.849763926,0.0,1.0
1999-03-12,22.0,22.19,21.75,22.13,28900,6.7906393401448,6.84928577080969,6.71347298400679,6.83076584533657,93628.886493984,0.0,1.0
1999-03-15,21.81,22.13,21.75,22.13,28600,6.73199290947992,6.83076584533657,6.71347298400679,6.83076584533657,92656.9603366069,0.0,1.0
1999-03-16,21.81,21.88,21.69,21.75,30500,6.73199290947992,6.75359948919856,6.69495305853367,6.71347298400679,98812.4926666612,0.0,1.0
1999-03-17,21.75,21.81,21.56,21.81,41800,6.71347298400679,6.73199290947992,6.65482655334191,6.73199290947992,135421.711261195,0.0,1.0
1999-03-18,21.38,21.88,21.38,21.63,39300,6.59926677692254,6.75359948919856,6.59926677692254,6.67643313306055,127322.326616387,0.0,1.0
1999-03-19,21.38,21.56,21.13,21.31,64100,6.59926677692254,6.65482655334191,6.52210042078453,6.5776601972039,207668.222292885,0.0,1.0
1999-03-22,21.13,21.5,21.13,21.31,48500,6.52210042078453,6.63630662786878,6.52210042078453,6.5776601972039,157128.062109281,0.0,1.0
1999-03-23,20.63,21.13,20.63,21.13,41800,6.50358049531141,6.66120484081096,6.50358049531141,6.66120484081096,132593.730579898,0.44,1.0
1999-03-24,20.25,20.69,20.25,20.69,59400,6.38378599273175,6.52249541677136,6.38378599273175,6.52249541677136,188422.669771434,0.0,1.0
1999-03-25,20.69,20.69,20.38,20.38,41300,6.52249541677136,6.52249541677136,6.42476832256163,6.42476832256163,131007.681171047,0.0,1.0
1999-03-26,21.31,21.63,20.69,20.69,47600,6.7179496051908,6.81882918631051,6.52249541677136,6.52249541677136,150991.903722563,0.0,1.0
1999-03-29,21.31,21.44,21.25,21.44,23000,6.7179496051908,6.75893193502068,6.69903468373085,6.75893193502068,72958.2728071208,0.0,1.0
1999-03-30,21.19,21.44,21.19,21.44,27600,6.6801197622709,6.75893193502068,6.6801197622709,6.75893193502068,87549.9273685451,0.0,1.0
1999-03-31,21.19,21.38,21.13,21.19,54000,6.6801197622709,6.74001701356073,6.66120484081096,6.6801197622709,171293.336155849,0.0,1.0
1999-04-01,21.0,21.13,20.56,21.06,81300,6.62022251098108,6.66120484081096,6.48151308694147,6.63913743244102,257891.633879084,0.0,1.0
1999-04-05,21.06,21.06,20.75,20.88,59300,6.63913743244102,6.63913743244102,6.5414103382313,6.58239266806118,188105.459889664,0.0,1.0
1999-04-06,21.06,21.44,20.88,21.25,38300,6.63913743244102,6.75893193502068,6.58239266806118,6.69903468373085,121491.384717945,0.0,1.0
1999-04-07,21.19,21.19,20.63,20.94,41000,6.6801197622709,6.6801197622709,6.50358049531141,6.60130758952113,130056.051525737,0.0,1.0
1999-04-08,21.06,21.25,20.81,21.25,37500,6.63913743244102,6.69903468373085,6.56032525969125,6.69903468373085,118953.705663784,0.0,1.0
1999-04-09,20.94,21.06,20.88,21.06,26500,6.60130758952113,6.63913743244102,6.58239266806118,6.63913743244102,84060.618669074,0.0,1.0
1999-04-12,21.13,21.19,20.81,21.0,59600,6.66120484081096,6.6801197622709,6.56032525969125,6.62022251098108,189057.089534974,0.0,1.0
1999-04-13,21.44,21.5,20.94,21.0,40800,6.75893193502068,6.77784685648063,6.60130758952113,6.62022251098108,129421.631762197,0.0,1.0
1999-04-14,21.63,21.69,21.38,21.5,133500,6.81882918631051,6.83774410777045,6.74001701356073,6.77784685648063,423475.192163071,0.0,1.0
1999-04-15,21.44,21.63,21.44,21.5,103500,6.75893193502068,6.81882918631051,6.75893193502068,6.77784685648063,328312.227632044,0.0,1.0
1999-04-16,21.94,22.38,21.44,21.5,227000,6.91655628052023,7.05526570455983,6.75893193502068,6.77784685648063,720066.431618106,0.0,1.0
1999-04-19,22.75,23.0,21.88,21.88,255200,7.1719077202295,7.25071989297927,6.89764135906028,6.89764135906028,809519.618277271,0.0,1.0
1999-04-20,22.5,22.75,22.25,22.75,67200,7.09309554747972,7.1719077202295,7.01428337472995,7.1719077202295,213165.040549501,0.0,1.0
1999-04-21,23.0,23.0,22.5,22.56,96500,7.25071989297927,7.25071989297927,7.09309554747972,7.11201046893967,306107.535908138,0.0,1.0
1999-04-22,23.19,23.25,22.69,23.06,42800,7.3106171442691,7.32953206572905,7.15299279876955,7.26963481443922,135765.829397599,0.0,1.0
1999-04-23,24.06,24.06,23.19,23.25,111200,7.58488350543832,7.58488350543832,7.3106171442691,7.32953206572905,352737.388528341,0.0,1.0
1999-04-26,23.31,24.0,23.31,24.0,73200,7.34844698718899,7.56596858397837,7.34844698718899,7.56596858397837,232197.633455706,0.0,1.0
1999-04-27,23.5,23.63,23.31,23.31,46100,7.40834423847882,7.44932656830871,7.34844698718899,7.34844698718899,146233.755496012,0.0,1.0
1999-04-28,23.69,23.75,23.25,23.5,128800,7.46824148976865,7.4871564112286,7.32953206572905,7.40834423847882,408566.327719877,0.0,1.0
1999-04-29,23.31,23.75,23.25,23.75,55300,7.34844698718899,7.4871564112286,7.32953206572905,7.4871564112286,175417.06461886,0.0,1.0
1999-04-30,23.88,23.88,23.25,23.25,80900,7.52813874105848,7.52813874105848,7.32953206572905,7.32953206572905,256622.794352003,0.0,1.0
1999-05-03,23.56,23.94,23.5,23.75,75400,7.42725915993877,7.54705366251843,7.40834423847882,7.4871564112286,239176.250854648,0.0,1.0
1999-05-04,23.44,23.69,23.25,23.5,78500,7.38942931701888,7.46824148976865,7.32953206572905,7.40834423847882,249009.757189521,0.0,1.0
1999-05-05,23.75,23.75,23.25,23.63,50000,7.4871564112286,7.4871564112286,7.32953206572905,7.44932656830871,158604.940885045,0.0,1.0
1999-05-06,23.38,24.0,23.31,23.75,45600,7.37051439555893,7.56596858397837,7.34844698718899,7.4871564112286,144647.706087161,0.0,1.0
1999-05-07,23.31,23.75,23.25,23.5,42800,7.34844698718899,7.4871564112286,7.32953206572905,7.40834423847882,135765.829397599,0.0,1.0
1999-05-10,23.63,23.94,23.19,23.19,102400,7.44932656830871,7.54705366251843,7.3106171442691,7.3106171442691,324822.918932573,0.0,1.0
1999-05-11,23.5,23.63,23.25,23.63,140500,7.40834423847882,7.44932656830871,7.32953206572905,7.44932656830871,445679.883886978,0.0,1.0
1999-05-12,23.75,23.94,23.19,23.38,121600,7.4871564112286,7.54705366251843,7.3106171442691,7.37051439555893,385727.21623243,0.0,1.0
1999-05-13,23.81,23.94,23.63,23.88,78200,7.50607133268854,7.54705366251843,7.44932656830871,7.52813874105848,248058.127544211,0.0,1.0
1999-05-14,23.69,23.88,23.63,23.81,40400,7.46824148976865,7.52813874105848,7.44932656830871,7.50607133268854,128152.792235117,0.0,1.0
1999-05-17,23.25,23.69,23.25,23.69,55200,7.32953206572905,7.46824148976865,7.32953206572905,7.46824148976865,175099.85473709,0.0,1.0
1999-05-18,22.88,23.38,22.75,23.38,74400,7.21289005005938,7.37051439555893,7.1719077202295,7.37051439555893,236004.152036948,0.0,1.0
1999-05-19,22.94,23.06,22.75,22.88,63000,7.23180497151933,7.26963481443922,7.1719077202295,7.21289005005938,199842.225515157,0.0,1.0
1999-05-20,23.38,23.5,23.0,23.06,118500,7.37051439555893,7.40834423847882,7.25071989297927,7.26963481443922,375893.709897558,0.0,1.0
1999-05-21,23.06,23.38,23.0,23.13,174200,7.26963481443922,7.37051439555893,7.25071989297927,7.29170222280916,552579.614043498,0.0,1.0
1999-05-24,22.94,23.25,22.88,23.13,94500,7.23180497151933,7.32953206572905,7.21289005005938,7.29170222280916,299763.338272736,0.0,1.0
1999-05-25,22.94,23.25,22.69,22.81,104500,7.23180497151933,7.32953206572905,7.15299279876955,7.19082264168944,331484.326449745,0.0,1.0
1999-05-26,22.88,23.13,22.81,23.06,109800,7.21289005005938,7.29170222280916,7.19082264168944,7.26963481443922,348296.45018356,0.0,1.0
1999-05-27,22.88,23.0,22.63,22.94,38300,7.21289005005938,7.25071989297927,7.13407787730961,7.23180497151933,121491.384717945,0.0,1.0
1999-05-28,23.13,23.13,22.81,22.94,34600,7.29170222280916,7.29170222280916,7.19082264168944,7.23180497151933,109754.619092451,0.0,1.0
1999-06-01,23.0,23.13,22.81,23.13,31100,7.25071989297927,7.29170222280916,7.19082264168944,7.29170222280916,98652.2732304982,0.0,1.0
1999-06-02,22.94,23.13,22.81,23.0,66600,7.23180497151933,7.29170222280916,7.19082264168944,7.25071989297927,211261.78125888,0.0,1.0
1999-06-03,23.13,23.25,22.88,22.94,56500,7.29170222280916,7.32953206572905,7.21289005005938,7.23180497151933,179223.583200101,0.0,1.0
1999-06-04,23.0,23.13,22.88,23.06,20800,7.25071989297927,7.29170222280916,7.21289005005938,7.26963481443922,65979.6554081789,0.0,1.0
1999-06-07,22.75,23.13,22.69,23.06,26800,7.1719077202295,7.29170222280916,7.15299279876955,7.26963481443922,85012.2483143843,0.0,1.0
1999-06-08,22.81,22.88,22.5,22.63,56400,7.19082264168944,7.21289005005938,7.09309554747972,7.13407787730961,178906.373318331,0.0,1.0
1999-06-09,22.88,22.94,22.81,22.81,31700,7.21289005005938,7.23180497151933,7.19082264168944,7.19082264168944,100555.532521119,0.0,1.0
1999-06-10,23.06,23.06,22.88,22.94,70600,7.26963481443922,7.26963481443922,7.21289005005938,7.23180497151933,223950.176529684,0.0,1.0
1999-06-11,22.88,23.06,22.75,23.0,79300,7.21289005005938,7.26963481443922,7.1719077202295,7.25071989297927,251547.436243682,0.0,1.0
1999-06-14,22.88,23.13,22.75,23.13,54100,7.21289005005938,7.29170222280916,7.1719077202295,7.29170222280916,171610.546037619,0.0,1.0
1999-06-15,23.63,23.94,22.94,23.0,154500,7.44932656830871,7.54705366251843,7.23180497151933,7.25071989297927,490089.26733479,0.0,1.0
1999-06-16,23.63,23.75,23.31,23.63,44900,7.44932656830871,7.4871564112286,7.34844698718899,7.44932656830871,142427.236914771,0.0,1.0
1999-06-17,23.56,23.94,23.56,23.56,58700,7.42725915993877,7.54705366251843,7.42725915993877,7.42725915993877,186202.200599043,0.0,1.0
1999-06-18,23.63,23.94,23.63,23.81,121900,7.44932656830871,7.54705366251843,7.44932656830871,7.50607133268854,386678.84587774,0.0,1.0
1999-06-21,23.88,23.88,23.31,23.38,82900,7.52813874105848,7.52813874105848,7.34844698718899,7.37051439555893,262966.991987405,0.0,1.0
1999-06-22,23.88,23.94,23.69,23.75,100800,7.52813874105848,7.54705366251843,7.46824148976865,7.4871564112286,319747.560824251,0.0,1.0
1999-06-23,23.25,23.38,23.13,23.13,29700,7.46824148976865,7.50999939917381,7.42969572724081,7.42969572724081,92461.5253732765,0.44,1.0
1999-06-24,22.63,23.25,22.63,23.06,30300,7.26908838337482,7.46824148976865,7.26908838337482,7.40721069909957,94329.434976777,0.0,1.0
1999-06-25,22.75,22.94,22.63,22.63,55500,7.30763414590266,7.36866493657174,7.26908838337482,7.26908838337482,172781.638323799,0.0,1.0
1999-06-28,23.19,23.5,22.75,22.88,98700,7.44896860850473,7.54854516170165,7.30763414590266,7.34939205530782,307271.129775838,0.0,1.0
1999-06-29,23.0,23.25,22.75,23.25,46200,7.38793781783566,7.46824148976865,7.30763414590266,7.46824148976865,143829.039469541,0.0,1.0
1999-06-30,22.94,23.25,22.88,23.0,73200,7.36866493657174,7.46824148976865,7.34939205530782,7.38793781783566,227884.971627065,0.0,1.0
1999-07-01,23.31,23.31,22.56,22.88,43100,7.48751437103257,7.48751437103257,7.24660335523358,7.34939205530782,134178.173184788,0.0,1.0
1999-07-02,23.13,23.38,23.0,23.38,72400,7.42969572724081,7.50999939917381,7.38793781783566,7.50999939917381,225394.425489065,0.0,1.0
1999-07-06,23.06,23.13,22.75,23.0,30400,7.40721069909957,7.42969572724081,7.30763414590266,7.38793781783566,94640.7532440271,0.0,1.0
1999-07-07,22.63,22.88,22.63,22.81,34400,7.26908838337482,7.34939205530782,7.26908838337482,7.32690702716658,107093.483934031,0.0,1.0
1999-07-08,22.75,22.81,22.5,22.69,57600,7.30763414590266,7.32690702716658,7.22733047396966,7.28836126463874,179319.321936051,0.0,1.0
1999-07-09,22.5,22.75,22.31,22.75,121900,7.22733047396966,7.30763414590266,7.16629968330059,7.30763414590266,379496.967777859,0.0,1.0
1999-07-12,22.19,22.63,22.13,22.63,117600,7.12775392077275,7.26908838337482,7.10848103950883,7.26908838337482,366110.282286105,0.0,1.0
1999-07-13,22.31,22.38,22.0,22.19,39000,7.16629968330059,7.18878471144183,7.06672313010367,7.12775392077275,121414.124227535,0.0,1.0
1999-07-14,22.31,22.56,22.13,22.44,48000,7.16629968330059,7.24660335523358,7.10848103950883,7.20805759270575,149432.768280043,0.0,1.0
1999-07-15,22.44,22.63,22.13,22.38,74100,7.20805759270575,7.26908838337482,7.10848103950883,7.18878471144183,230686.836032316,0.0,1.0
1999-07-16,22.5,22.63,22.25,22.63,37000,7.22733047396966,7.26908838337482,7.14702680203667,7.26908838337482,115187.758882533,0.0,1.0
1999-07-19,22.19,22.44,21.94,22.38,145300,7.12775392077275,7.20805759270575,7.04745024883975,7.18878471144183,452345.442314379,0.0,1.0
1999-07-20,22.38,22.38,22.13,22.25,38500,7.18878471144183,7.18878471144183,7.10848103950883,7.14702680203667,119857.532891284,0.0,1.0
1999-07-21,22.31,22.44,22.13,22.31,31200,7.16629968330059,7.20805759270575,7.10848103950883,7.16629968330059,97131.2993820277,0.0,1.0
1999-07-22,22.25,22.38,22.06,22.38,33800,7.14702680203667,7.18878471144183,7.08599601136759,7.18878471144183,105225.57433053,0.0,1.0
1999-07-23,21.69,22.13,21.63,22.13,62600,6.96714657690676,7.10848103950883,6.94787369564284,7.10848103950883,194885.235298556,0.0,1.0
1999-07-26,21.69,22.0,21.56,21.63,55300,6.96714657690676,7.06672313010367,6.9253886675016,6.94787369564284,172159.001789299,0.0,1.0
1999-07-27,22.13,22.31,21.63,21.75,36400,7.10848103950883,7.16629968330059,6.94787369564284,6.98641945817068,113319.849279032,0.0,1.0
1999-07-28,22.25,22.38,21.94,22.13,28200,7.14702680203667,7.18878471144183,7.04745024883975,7.10848103950883,87791.7513645251,0.0,1.0
1999-07-29,22.06,22.13,21.63,22.0,30500,7.08599601136759,7.10848103950883,6.94787369564284,7.06672313010367,94952.0715112771,0.0,1.0
1999-07-30,22.63,22.63,22.0,22.0,43600,7.26908838337482,7.26908838337482,7.06672313010367,7.06672313010367,135734.764521039,0.0,1.0
1999-08-02,22.75,22.75,22.19,22.5,34300,7.30763414590266,7.30763414590266,7.12775392077275,7.22733047396966,106782.165666781,0.0,1.0
1999-08-03,22.56,22.88,22.25,22.88,65000,7.24660335523358,7.34939205530782,7.14702680203667,7.34939205530782,202356.873712558,0.0,1.0
1999-08-04,22.31,22.56,22.25,22.56,53300,7.16629968330059,7.24660335523358,7.14702680203667,7.24660335523358,165932.636444297,0.0,1.0
1999-08-05,22.44,22.56,22.0,22.25,47600,7.20805759270575,7.24660335523358,7.06672313010367,7.14702680203667,148187.495211042,0.0,1.0
1999-08-06,22.25,22.38,22.13,22.19,50500,7.14702680203667,7.18878471144183,7.10848103950883,7.12775392077275,157215.724961295,0.0,1.0
1999-08-09,22.25,22.44,22.13,22.38,25500,7.14702680203667,7.20805759270575,7.10848103950883,7.18878471144183,79386.1581487727,0.0,1.0
1999-08-10,22.06,22.31,21.88,22.19,72400,7.08599601136759,7.16629968330059,7.02817736757583,7.12775392077275,225394.425489064,0.0,1.0
1999-08-11,22.06,22.44,21.88,22.44,47500,7.08599601136759,7.20805759270575,7.02817736757583,7.20805759270575,147876.176943792,0.0,1.0
1999-08-12,22.31,22.38,21.94,22.19,54900,7.16629968330059,7.18878471144183,7.04745024883975,7.12775392077275,170913.728720299,0.0,1.0
1999-08-13,22.19,22.38,22.0,22.31,64200,7.12775392077275,7.18878471144183,7.06672313010367,7.16629968330059,199866.327574557,0.0,1.0
1999-08-16,22.31,22.44,22.19,22.38,24700,7.16629968330059,7.20805759270575,7.12775392077275,7.18878471144183,76895.6120107719,0.0,1.0
1999-08-17,22.13,22.44,22.06,22.38,37300,7.10848103950883,7.20805759270575,7.08599601136759,7.18878471144183,116121.713684283,0.0,1.0
1999-08-18,22.13,22.19,22.0,22.13,17300,7.10848103950883,7.12775392077275,7.06672313010367,7.10848103950883,53858.0602342654,0.0,1.0
1999-08-19,21.88,22.13,21.63,22.0,32100,7.02817736757583,7.10848103950883,6.94787369564284,7.06672313010367,99933.1637872786,0.0,1.0
1999-08-20,21.56,21.94,21.5,21.94,147700,6.9253886675016,7.04745024883975,6.90611578623768,7.04745024883975,459817.080728381,0.0,1.0
1999-08-23,21.63,21.75,21.5,21.63,82900,6.94787369564284,6.98641945817068,6.90611578623768,6.94787369564284,258082.843550324,0.0,1.0
1999-08-24,21.63,21.75,21.5,21.69,49900,6.94787369564284,6.98641945817068,6.90611578623768,6.96714657690676,155347.815357794,0.0,1.0
1999-08-25,21.56,21.69,21.5,21.69,97100,6.9253886675016,6.96714657690676,6.90611578623768,6.96714657690676,302290.037499836,0.0,1.0
1999-08-26,21.63,21.75,21.5,21.63,131600,6.94787369564284,6.98641945817068,6.90611578623768,6.94787369564284,409694.839701117,0.0,1.0
1999-08-27,21.88,21.88,21.5,21.5,117900,7.02817736757583,7.02817736757583,6.90611578623768,6.90611578623768,367044.237087855,0.0,1.0
1999-08-30,21.69,21.88,21.63,21.75,21400,6.96714657690676,7.02817736757583,6.94787369564284,6.98641945817068,66622.109191519,0.0,1.0
1999-08-31,21.88,21.88,21.63,21.81,67800,7.02817736757583,7.02817736757583,6.94787369564284,7.00569233943459,211073.78519556,0.0,1.0
1999-09-01,22.63,23.0,21.88,21.88,216100,7.26908838337482,7.38793781783566,7.02817736757583,7.02817736757583,672758.775527442,0.0,1.0
1999-09-02,23.31,23.38,22.56,22.69,231000,7.48751437103257,7.50999939917381,7.24660335523358,7.28836126463874,719145.197347706,0.0,1.0
1999-09-03,23.94,24.0,23.31,23.31,111900,7.68987962430372,7.70915250556764,7.48751437103257,7.48751437103257,348365.14105285,0.0,1.0
1999-09-07,23.0,23.94,22.75,23.31,279900,7.38793781783566,7.68987962430372,7.30763414590266,7.48751437103257,871379.830032999,0.0,1.0
1999-09-08,22.38,22.75,21.88,22.75,235700,7.18878471144183,7.30763414590266,7.02817736757583,7.30763414590266,733777.155908459,0.0,1.0
1999-09-09,22.13,22.31,21.94,22.25,76700,7.10848103950883,7.16629968330059,7.04745024883975,7.14702680203667,238781.110980818,0.0,1.0
1999-09-10,22.06,22.13,21.75,22.13,92800,7.08599601136759,7.10848103950883,6.98641945817068,7.10848103950883,288903.352008083,0.0,1.0
1999-09-13,21.81,22.0,21.63,21.94,67500,7.00569233943459,7.06672313010367,6.94787369564284,7.04745024883975,210139.83039381,0.0,1.0
1999-09-14,21.56,22.0,21.5,21.94,64700,6.9253886675016,7.06672313010367,6.90611578623768,7.04745024883975,201422.918910808,0.0,1.0
1999-09-15,21.44,21.56,21.25,21.56,56100,6.88684290497376,6.9253886675016,6.82581211430468,6.9253886675016,174649.5479273,0.0,1.0
1999-09-16,21.25,21.44,21.13,21.38,71300,6.82581211430468,6.88684290497376,6.78726635177684,6.86757002370984,221969.924549313,0.0,1.0
1999-09-17,21.13,21.25,21.13,21.25,35500,6.78726635177684,6.82581211430468,6.78726635177684,6.82581211430468,110517.984873782,0.0,1.0
1999-09-20,21.0,21.25,21.0,21.13,47500,6.74550844237169,6.82581211430468,6.74550844237169,6.78726635177684,147876.176943792,0.0,1.0
1999-09-21,20.81,21.06,20.75,21.0,61900,6.68447765170261,6.7647813236356,6.66520477043869,6.74550844237169,192706.007427805,0.0,1.0
1999-09-22,20.75,20.94,20.5,20.81,28300,6.66520477043869,6.72623556110777,6.58490109850569,6.68447765170261,88103.0696317752,0.0,1.0
1999-09-23,20.63,20.94,20.5,20.75,29100,6.62665900791085,6.72623556110777,6.58490109850569,6.66520477043869,90593.6157697759,0.0,1.0
1999-09-24,20.75,20.88,20.5,20.75,49300,6.66520477043869,6.70696267984385,6.58490109850569,6.66520477043869,153479.905754294,0.0,1.0
1999-09-27,20.75,20.88,20.69,20.81,77200,6.66520477043869,6.70696267984385,6.64593188917477,6.68447765170261,240337.702317069,0.0,1.0
1999-09-28,20.44,20.88,20.31,20.88,142200,6.56562821724178,6.70696267984385,6.52387030783662,6.70696267984385,442694.576029626,0.0,1.0
1999-09-29,20.31,20.56,20.0,20.5,63500,6.52387030783662,6.60417397976961,6.4242937546397,6.58490109850569,197687.099703806,0.0,1.0
1999-09-30,20.94,20.94,20.38,20.38,51400,6.72623556110777,6.72623556110777,6.54635533597786,6.54635533597786,160017.589366546,0.0,1.0
1999-10-01,20.31,20.94,20.19,20.94,42300,6.52387030783662,6.72623556110777,6.48532454530878,6.72623556110777,131687.627046788,0.0,1.0
1999-10-04,20.13,20.13,19.94,20.0,37100,6.61059827352425,6.61059827352425,6.54820315817554,6.56790687881197,112973.587124642,0.45,1.0
1999-10-05,19.88,20.13,19.75,20.13,82800,6.5284994375391,6.61059827352425,6.48580804282682,6.61059827352425,252135.121669012,0.0,1.0
1999-10-06,19.75,20.0,19.56,20.0,101800,6.48580804282682,6.56790687881197,6.42341292747811,6.56790687881197,309992.214805622,0.0,1.0
1999-10-07,19.63,19.75,19.5,19.75,32800,6.44640060155395,6.48580804282682,6.40370920684167,6.48580804282682,99879.6134147779,0.0,1.0
1999-10-08,19.75,19.88,19.5,19.63,32500,6.48580804282682,6.5284994375391,6.40370920684167,6.44640060155395,98966.0803652525,0.0,1.0
1999-10-11,19.38,19.75,19.38,19.63,42300,6.3643017655688,6.48580804282682,6.3643017655688,6.44640060155395,128808.159983082,0.0,1.0
1999-10-12,19.0,19.5,19.0,19.44,101400,6.23951153487138,6.40370920684167,6.23951153487138,6.38400548620524,308774.170739587,0.0,1.0
1999-10-13,19.13,19.5,19.06,19.13,56000,6.28220292958365,6.40370920684167,6.25921525550781,6.28220292958365,170526.169244743,0.0,1.0
1999-10-14,19.0,19.44,19.0,19.25,77200,6.23951153487138,6.38400548620524,6.23951153487138,6.32161037085653,235082.504744538,0.0,1.0
1999-10-15,18.75,19.13,18.63,19.13,43300,6.15741269888623,6.28220292958365,6.11800525761335,6.28220292958365,131853.270148167,0.0,1.0
1999-10-18,19.13,19.25,18.81,18.81,61700,6.28220292958365,6.32161037085653,6.17711641952266,6.17711641952266,187883.297185725,0.0,1.0
1999-10-19,19.0,19.44,19.0,19.13,104000,6.23951153487138,6.38400548620524,6.23951153487138,6.28220292958365,316691.457168808,0.0,1.0
1999-10-20,18.94,19.13,18.63,19.0,42800,6.21980781423494,6.28220292958365,6.11800525761335,6.23951153487138,130330.715065625,0.0,1.0
1999-10-21,18.5,19.0,18.5,19.0,264700,6.07531386290108,6.23951153487138,6.07531386290108,6.23951153487138,806040.660697917,0.0,1.0
1999-10-22,18.44,18.56,18.38,18.5,113200,6.05561014226464,6.09501758353751,6.0359064216282,6.07531386290108,344706.470687587,0.0,1.0
1999-10-25,18.38,18.63,18.38,18.56,79000,6.0359064216282,6.11800525761335,6.0359064216282,6.09501758353751,240563.703041691,0.0,1.0
1999-10-26,18.25,18.56,18.25,18.5,77800,5.99321502691593,6.09501758353751,5.99321502691593,6.07531386290108,236909.570843589,0.0,1.0
1999-10-27,18.13,18.25,17.88,18.25,100100,5.95380758564305,5.99321502691593,5.8717087496579,5.99321502691593,304815.527524978,0.0,1.0
1999-10-28,18.0,18.44,17.88,18.25,45900,5.91111619093078,6.05561014226464,5.8717087496579,5.99321502691593,139770.556577387,0.0,1.0
1999-10-29,18.19,18.31,18.0,18.13,54600,5.97351130627949,6.01291874755236,5.91111619093078,5.95380758564305,166263.015013624,0.0,1.0
1999-11-01,18.75,18.94,18.25,18.44,73700,6.15741269888623,6.21980781423494,5.99321502691593,6.05561014226464,224424.619166741,0.0,1.0
1999-11-02,19.13,19.38,18.75,18.75,58700,6.28220292958365,6.3643017655688,6.15741269888623,6.15741269888623,178747.966690471,0.0,1.0
1999-11-03,19.56,19.63,19.0,19.25,117500,6.42341292747811,6.44640060155395,6.23951153487138,6.32161037085653,357800.444397451,0.0,1.0
1999-11-04,19.63,19.75,19.38,19.63,236600,6.44640060155395,6.48580804282682,6.3643017655688,6.44640060155395,720473.065059038,0.0,1.0
1999-11-05,19.5,19.5,19.0,19.31,90400,6.40370920684167,6.40370920684167,6.23951153487138,6.34131409149296,275277.958923656,0.0,1.0
1999-11-08,19.5,19.56,19.25,19.5,202100,6.40370920684167,6.42341292747811,6.32161037085653,6.40370920684167,615416.764363616,0.0,1.0
1999-11-09,19.38,19.63,19.31,19.5,122200,6.3643017655688,6.44640060155395,6.34131409149296,6.40370920684167,372112.462173349,0.0,1.0
1999-11-10,19.19,19.5,19.13,19.38,67400,6.30190665022009,6.40370920684167,6.28220292958365,6.3643017655688,205240.425126708,0.0,1.0
1999-11-11,19.13,19.25,19.06,19.25,86600,6.28220292958365,6.32161037085653,6.25921525550781,6.32161037085653,263706.540296334,0.0,1.0
1999-11-12,19.25,19.38,19.13,19.13,61300,6.32161037085653,6.3643017655688,6.28220292958365,6.28220292958365,186665.253119691,0.0,1.0
1999-11-15,19.19,19.44,19.0,19.38,70500,6.30190665022009,6.38400548620524,6.23951153487138,6.3643017655688,214680.266638471,0.0,1.0
1999-11-16,19.19,19.38,19.0,19.38,171700,6.30190665022009,6.3643017655688,6.23951153487138,6.3643017655688,522845.415345041,0.0,1.0
1999-11-17,19.06,19.19,18.94,19.06,157200,6.25921525550781,6.30190665022009,6.21980781423494,6.25921525550781,478691.317951313,0.0,1.0
1999-11-18,19.06,19.25,18.94,19.13,32100,6.25921525550781,6.32161037085653,6.21980781423494,6.28220292958365,97748.0362992186,0.0,1.0
1999-11-19,19.25,19.25,18.63,19.13,72400,6.32161037085653,6.32161037085653,6.11800525761335,6.28220292958365,220465.975952131,0.0,1.0
1999-11-22,19.0,19.5,19.0,19.38,39300,6.23951153487138,6.40370920684167,6.23951153487138,6.3643017655688,119672.829487828,0.0,1.0
1999-11-23,18.75,19.13,18.5,18.81,57300,6.15741269888623,6.28220292958365,6.07531386290108,6.17711641952266,174484.812459353,0.0,1.0
1999-11-24,18.88,19.0,18.63,18.88,81400,6.2001040935985,6.23951153487138,6.11800525761335,6.2001040935985,247871.967437894,0.0,1.0
1999-11-26,18.69,18.88,18.5,18.88,13100,6.13770897824979,6.2001040935985,6.07531386290108,6.2001040935985,39890.9431626094,0.0,1.0
1999-11-29,18.38,18.75,18.25,18.5,90700,6.0359064216282,6.15741269888623,5.99321502691593,6.07531386290108,276191.491973182,0.0,1.0
1999-11-30,18.0,18.44,17.88,18.31,250000,5.91111619093078,6.05561014226464,5.8717087496579,6.01291874755236,761277.541271172,0.0,1.0
1999-12-01,18.13,18.19,17.88,18.0,245000,5.95380758564305,5.97351130627949,5.8717087496579,5.91111619093078,746051.990445749,0.0,1.0
1999-12-02,18.13,18.38,18.0,18.0,59200,5.95380758564305,6.0359064216282,5.91111619093078,5.91111619093078,180270.521773014,0.0,1.0
1999-12-03,18.0,18.5,18.0,18.25,95200,5.91111619093078,6.07531386290108,5.91111619093078,5.99321502691593,289894.487716062,0.0,1.0
1999-12-06,17.94,18.38,17.88,17.88,163000,5.89141247029434,6.0359064216282,5.8717087496579,5.8717087496579,496352.956908804,0.0,1.0
1999-12-07,18.06,18.19,17.88,18.06,86700,5.93081991156721,5.97351130627949,5.8717087496579,5.93081991156721,264011.051312843,0.0,1.0
1999-12-08,18.0,18.06,17.88,18.0,191200,5.91111619093078,5.93081991156721,5.8717087496579,5.91111619093078,582225.063564192,0.0,1.0
1999-12-09,17.81,18.13,17.81,17.88,167000,5.84872107558206,5.95380758564305,5.84872107558206,5.8717087496579,508533.397569143,0.0,1.0
1999-12-10,17.88,18.13,17.81,17.94,88200,5.8717087496579,5.95380758564305,5.84872107558206,5.89141247029434,268578.71656047,0.0,1.0
1999-12-13,17.75,18.0,17.5,17.88,164500,5.82901735494563,5.91111619093078,5.74691851896048,5.8717087496579,500920.622156431,0.0,1.0
1999-12-14,17.25,18.06,17.13,17.75,249300,5.66481968297533,5.93081991156721,5.62541224170246,5.82901735494563,759145.964155613,0.0,1.0
1999-12-15,16.63,17.31,16.38,17.19,225900,5.46121456973216,5.68452340361176,5.37911573374701,5.64511596233889,687890.386292631,0.0,1.0
1999-12-16,16.94,17.38,16.63,16.63,1148800,5.56301712635374,5.70751107768761,5.46121456973216,5.46121456973216,3498222.55764929,0.0,1.0
1999-12-17,17.5,18.38,17.0,17.12,166600,5.74691851896048,6.0359064216282,5.58272084699018,5.62212828826305,507315.353503109,0.0,1.0
1999-12-20,17.88,17.94,17.38,17.63,176200,5.8717087496579,5.89141247029434,5.70751107768761,5.78960991367275,536548.411087923,0.0,1.0
1999-12-21,18.0,18.19,17.63,17.75,147700,5.91111619093078,5.97351130627949,5.78960991367275,5.82901735494563,449762.771383008,0.0,1.0
1999-12-22,18.13,18.25,17.75,18.0,174800,5.95380758564305,5.99321502691593,5.82901735494563,5.91111619093078,532285.256856804,0.0,1.0
1999-12-23,18.19,18.25,18.06,18.19,120200,5.97351130627949,5.99321502691593,5.93081991156721,5.97351130627949,366022.24184318,0.0,1.0
1999-12-27,18.25,18.25,18.13,18.25,116500,5.99321502691593,5.99321502691593,5.95380758564305,5.99321502691593,354755.334232366,0.0,1.0
1999-12-28,18.44,18.63,18.13,18.19,123700,6.05561014226464,6.11800525761335,5.95380758564305,5.97351130627949,376680.127420976,0.0,1.0
1999-12-29,18.94,19.13,18.81,18.88,88600,6.21980781423494,6.28220292958365,6.17711641952266,6.2001040935985,269796.760626503,0.0,1.0
1999-12-30,18.75,18.94,18.31,18.75,105900,6.3051906036595,6.36908320177658,6.15722879749362,6.3051906036595,314919.107893036,0.45,1.0
1999-12-31,18.81,18.88,18.5,18.5,69700,6.32536721359121,6.34890659184487,6.2211213956107,6.2211213956107,207269.705572659,0.0,1.0
2000-01-03,18.81,18.88,18.63,18.81,110000,6.32536721359121,6.34890659184487,6.26483738379607,6.32536721359121,327111.443514957,0.0,1.0
2000-01-04,18.75,18.81,18.63,18.75,176500,6.3051906036595,6.32536721359121,6.26483738379607,6.3051906036595,524865.179821726,0.0,1.0
2000-01-05,18.88,18.88,18.69,18.75,135400,6.34890659184487,6.34890659184487,6.28501399372779,6.3051906036595,402644.449562956,0.0,1.0
2000-01-06,19.25,19.25,18.63,18.75,186800,6.47332901975708,6.47332901975708,6.26483738379607,6.3051906036595,555494.705896309,0.0,1.0
2000-01-07,20.25,20.38,19.19,19.25,190200,6.80960585195226,6.85332184013763,6.45315240982537,6.47332901975708,565605.423241316,0.0,1.0
2000-01-10,20.38,20.5,20.06,20.31,64400,6.85332184013763,6.89367506000105,6.74571325383517,6.82978246188397,191508.881476029,0.0,1.0
2000-01-11,19.63,20.25,19.56,20.25,56900,6.60111421599125,6.80960585195226,6.57757483773759,6.80960585195226,169205.8285091,0.0,1.0
2000-01-12,20.0,20.25,19.75,19.75,96100,6.72553664390346,6.80960585195226,6.64146743585467,6.64146743585467,285776.452016249,0.0,1.0
2000-01-13,19.94,20.06,19.63,19.88,164200,6.70536003397175,6.74571325383517,6.60111421599125,6.68518342404004,488288.172955963,0.0,1.0
2000-01-14,19.75,20.06,19.75,20.0,53400,6.64146743585467,6.74571325383517,6.64146743585467,6.72553664390346,158797.737124534,0.0,1.0
2000-01-18,20.0,20.06,19.81,20.0,64000,6.72553664390346,6.74571325383517,6.66164404578638,6.72553664390346,190319.385317793,0.0,1.0
2000-01-19,20.13,20.13,19.75,19.88,154100,6.76925263208883,6.76925263208883,6.64146743585467,6.68518342404004,458253.394960499,0.0,1.0
2000-01-20,20.19,20.25,20.13,20.19,51900,6.78942924202055,6.80960585195226,6.76925263208883,6.78942924202055,154337.126531148,0.0,1.0
2000-01-21,20.19,20.19,20.06,20.19,29200,6.78942924202055,6.78942924202055,6.74571325383517,6.78942924202055,86833.219551243,0.0,1.0
2000-01-24,20.0,20.19,20.0,20.13,52600,6.72553664390346,6.78942924202055,6.72553664390346,6.76925263208883,156418.744808061,0.0,1.0
2000-01-25,20.0,20.13,19.88,20.0,66700,6.72553664390346,6.76925263208883,6.68518342404004,6.72553664390346,198348.484385888,0.0,1.0
2000-01-26,20.0,20.06,20.0,20.06,34200,6.72553664390346,6.74571325383517,6.72553664390346,6.74571325383517,101701.921529196,0.0,1.0
2000-01-27,20.06,20.13,20.0,20.06,61000,6.74571325383517,6.76925263208883,6.72553664390346,6.74571325383517,181398.164131022,0.0,1.0
2000-01-28,20.06,20.06,20.0,20.0,33400,6.74571325383517,6.74571325383517,6.72553664390346,6.72553664390346,99322.9292127233,0.0,1.0
2000-01-31,19.94,20.06,19.94,19.94,57100,6.70536003397175,6.74571325383517,6.70536003397175,6.70536003397175,169800.576588219,0.0,1.0
2000-02-01,20.06,20.06,19.88,20.06,49100,6.74571325383517,6.74571325383517,6.68518342404004,6.74571325383517,146010.653423494,0.0,1.0
2000-02-02,19.69,20.06,19.69,20.06,171500,6.62129082592296,6.74571325383517,6.62129082592296,6.74571325383517,509996.477843774,0.0,1.0
2000-02-03,19.75,19.81,19.69,19.75,34500,6.64146743585467,6.66164404578638,6.62129082592296,6.64146743585467,102594.043647873,0.0,1.0
2000-02-04,19.44,19.63,19.44,19.63,73000,6.53722161787417,6.60111421599125,6.53722161787417,6.60111421599125,217083.048878108,0.0,1.0
2000-02-07,19.19,19.5,19.19,19.38,99200,6.45315240982537,6.55739822780588,6.45315240982537,6.51704500794245,294995.047242579,0.0,1.0
2000-02-08,19.13,19.25,19.0,19.19,73500,6.43297579989366,6.47332901975708,6.38925981170829,6.45315240982537,218569.919075903,0.0,1.0
2000-02-09,19.13,19.25,18.88,19.19,70600,6.43297579989366,6.47332901975708,6.34890659184487,6.45315240982537,209946.071928691,0.0,1.0
2000-02-10,19.31,19.38,18.94,19.0,33400,6.49350562968879,6.51704500794245,6.36908320177658,6.38925981170829,99322.9292127233,0.0,1.0
2000-02-11,18.75,19.25,18.75,19.19,77400,6.3051906036595,6.47332901975708,6.3051906036595,6.45315240982537,230167.506618706,0.0,1.0
2000-02-14,18.0,18.75,17.75,18.75,143600,6.05298297951312,6.3051906036595,5.96891377146432,6.3051906036595,427029.120806798,0.0,1.0
2000-02-15,18.0,18.25,17.88,18.0,249000,6.05298297951312,6.13705218756191,6.01262975964969,6.05298297951312,740461.358502038,0.0,1.0
2000-02-16,17.94,18.13,17.88,18.0,97100,6.03280636958141,6.09669896769849,6.01262975964969,6.05298297951312,288750.192411839,0.0,1.0
2000-02-17,18.06,18.06,17.94,17.94,70100,6.07315958944483,6.07315958944483,6.03280636958141,6.03280636958141,208459.201730895,0.0,1.0
2000-02-18,18.19,18.38,18.06,18.06,113000,6.1168755776302,6.18076817574728,6.07315958944483,6.07315958944483,336032.664701728,0.0,1.0
2000-02-22,18.5,18.5,18.06,18.13,83500,6.2211213956107,6.2211213956107,6.07315958944483,6.09669896769849,248307.323031808,0.0,1.0
2000-02-23,18.63,18.69,18.13,18.38,85000,6.26483738379607,6.28501399372779,6.09669896769849,6.18076817574728,252767.933625194,0.0,1.0
2000-02-24,18.25,18.5,18.06,18.5,49900,6.13705218756191,6.2211213956107,6.07315958944483,6.2211213956107,148389.645739967,0.0,1.0
2000-02-25,18.38,18.5,18.25,18.25,37200,6.18076817574728,6.2211213956107,6.13705218756191,6.13705218756191,110623.142715967,0.0,1.0
2000-02-28,18.63,18.75,18.38,18.38,57300,6.26483738379607,6.3051906036595,6.18076817574728,6.18076817574728,170395.324667337,0.0,1.0
2000-02-29,19.25,19.25,18.63,18.75,114200,6.47332901975708,6.47332901975708,6.26483738379607,6.3051906036595,339601.153176437,0.0,1.0
2000-03-01,19.13,19.25,18.94,19.19,109400,6.43297579989366,6.47332901975708,6.36908320177658,6.45315240982537,325327.199277603,0.0,1.0
2000-03-02,19.0,19.06,19.0,19.06,39600,6.38925981170829,6.40943642164,6.38925981170829,6.40943642164,117760.119665384,0.0,1.0
2000-03-03,19.06,19.25,18.94,19.25,135200,6.40943642164,6.47332901975708,6.36908320177658,6.47332901975708,402049.701483838,0.0,1.0
2000-03-06,19.19,19.19,18.81,19.0,184300,6.45315240982537,6.45315240982537,6.32536721359121,6.38925981170829,548060.354907332,0.0,1.0
2000-03-07,18.75,19.25,18.75,19.19,128000,6.3051906036595,6.47332901975708,6.3051906036595,6.45315240982537,380638.770635586,0.0,1.0
2000-03-08,19.0,19.0,18.88,18.88,58400,6.38925981170829,6.38925981170829,6.34890659184487,6.34890659184487,173666.439102486,0.0,1.0
2000-03-09,18.88,19.0,18.75,18.94,31800,6.34890659184487,6.38925981170829,6.3051906036595,6.36908320177658,94564.9445797784,0.0,1.0
2000-03-10,18.75,18.94,18.69,18.81,42500,6.3051906036595,6.36908320177658,6.28501399372779,6.32536721359121,126383.966812597,0.0,1.0
2000-03-13,18.75,18.88,18.69,18.75,17600,6.3051906036595,6.34890659184487,6.28501399372779,6.3051906036595,52337.8309623931,0.0,1.0
2000-03-14,18.88,19.0,18.75,18.75,49800,6.34890659184487,6.38925981170829,6.3051906036595,6.3051906036595,148092.271700408,0.0,1.0
2000-03-15,18.75,18.94,18.63,18.94,285500,6.3051906036595,6.36908320177658,6.26483738379607,6.36908320177658,849002.882941092,0.0,1.0
2000-03-16,19.0,19.0,18.88,18.88,68400,6.38925981170829,6.38925981170829,6.34890659184487,6.34890659184487,203403.843058391,0.0,1.0
2000-03-17,19.19,19.25,19.0,19.0,61800,6.45315240982537,6.47332901975708,6.38925981170829,6.38925981170829,183777.156447494,0.0,1.0
2000-03-20,19.31,19.38,19.0,19.06,111500,6.49350562968879,6.51704500794245,6.38925981170829,6.40943642164,331572.054108343,0.0,1.0
2000-03-21,19.69,19.69,19.0,19.19,53200,6.62129082592296,6.62129082592296,6.38925981170829,6.45315240982537,158202.989045415,0.0,1.0
2000-03-22,19.0,19.13,18.5,19.06,66600,6.54058438619612,6.58533575304904,6.36846374445411,6.56123886320516,193468.950980989,0.45,1.0
2000-03-23,18.81,19.0,18.5,18.88,59800,6.47517854233416,6.54058438619612,6.36846374445411,6.49927543217804,173715.364394342,0.0,1.0
2000-03-24,18.56,18.94,18.56,18.63,71900,6.38911822146315,6.51992990918708,6.38911822146315,6.41321511130703,208865.128761759,0.0,1.0
2000-03-27,18.81,18.94,18.63,18.69,80500,6.47517854233416,6.51992990918708,6.41321511130703,6.43386958831608,233847.60591546,0.0,1.0
2000-03-28,18.88,19.0,18.75,18.75,76200,6.49927543217804,6.54058438619612,6.45452406532512,6.45452406532512,221356.367338609,0.0,1.0
2000-03-29,19.0,19.06,18.88,18.94,142300,6.54058438619612,6.56123886320516,6.49927543217804,6.51992990918708,413372.848717639,0.0,1.0
2000-03-30,19.13,19.13,19.0,19.0,39400,6.58533575304904,6.58533575304904,6.54058438619612,6.54058438619612,114454.604634399,0.0,1.0
2000-03-31,19.31,19.31,19.0,19.06,41400,6.64729918407616,6.64729918407616,6.54058438619612,6.56123886320516,120264.483042237,0.0,1.0
2000-04-03,19.13,19.31,19.06,19.25,42500,6.58533575304904,6.64729918407616,6.56123886320516,6.62664470706712,123459.916166547,0.0,1.0
2000-04-04,19.38,19.38,18.94,19.06,71400,6.67139607392004,6.67139607392004,6.51992990918708,6.56123886320516,207412.659159799,0.0,1.0
2000-04-05,19.75,19.88,19.25,19.25,115800,6.79876534880912,6.84351671566204,6.62664470706712,6.62664470706712,336391.959813792,0.0,1.0
2000-04-06,20.31,20.31,19.75,19.81,120100,6.99154046756016,6.99154046756016,6.79876534880912,6.81941982581816,348883.198390643,0.0,1.0
2000-04-07,21.0,21.0,20.38,20.38,111600,7.22906695316413,7.22906695316413,7.01563735740404,7.01563735740404,324191.215157333,0.0,1.0
2000-04-10,20.69,20.94,20.56,20.88,102800,7.12235215528409,7.20841247615509,7.07760078843117,7.18775799914605,298627.750162848,0.0,1.0
2000-04-11,20.63,21.13,20.44,20.75,97000,7.10169767827505,7.27381832001705,7.03629183441309,7.14300663229313,281779.102780119,0.0,1.0
2000-04-12,21.06,21.13,20.56,20.56,141500,7.24972143017317,7.27381832001705,7.07760078843117,7.07760078843117,411048.897354504,0.0,1.0
2000-04-13,21.06,21.06,20.94,21.06,68400,7.24972143017317,7.24972143017317,7.20841247615509,7.24972143017317,198697.841548043,0.0,1.0
2000-04-14,20.69,21.0,20.63,21.0,114400,7.12235215528409,7.22906695316413,7.10169767827505,7.22906695316413,332325.044928306,0.0,1.0
2000-04-17,20.56,20.75,20.44,20.75,120000,7.07760078843117,7.14300663229313,7.03629183441309,7.14300663229313,348592.704470251,0.0,1.0
2000-04-18,20.31,20.44,19.88,20.44,340800,6.99154046756016,7.03629183441309,6.84351671566204,7.03629183441309,990003.280695513,0.0,1.0
2000-04-19,20.25,20.5,20.19,20.5,34200,6.97088599055112,7.05694631142213,6.95023151354208,7.05694631142213,99348.9207740215,0.0,1.0
2000-04-20,20.38,20.75,20.13,20.31,99000,7.01563735740404,7.14300663229313,6.92957703653304,6.99154046756016,287588.981187957,0.0,1.0
2000-04-24,20.31,20.44,20.0,20.25,68500,6.99154046756016,7.03629183441309,6.88482566968012,6.97088599055112,198988.335468435,0.0,1.0
2000-04-25,20.63,20.63,20.13,20.44,34300,7.10169767827505,7.10169767827505,6.92957703653304,7.03629183441309,99639.4146944133,0.0,1.0
2000-04-26,21.0,21.13,20.31,20.56,97300,7.22906695316413,7.27381832001705,6.99154046756016,7.07760078843117,282650.584541295,0.0,1.0
2000-04-27,21.31,21.75,21.31,21.75,39500,7.33578175104417,7.48724791577713,7.33578175104417,7.48724791577713,114745.098554791,0.0,1.0
2000-04-28,21.25,21.5,21.13,21.25,69800,7.31512727403513,7.40118759490613,7.27381832001705,7.31512727403513,202764.756433529,0.0,1.0
2000-05-01,21.63,21.63,21.25,21.5,58500,7.44593896175905,7.44593896175905,7.31512727403513,7.40118759490613,169938.943429247,0.0,1.0
2000-05-02,22.0,22.13,21.5,21.63,237600,7.57330823664813,7.61805960350106,7.40118759490613,7.44593896175905,690213.554851097,0.0,1.0
2000-05-03,22.06,22.25,21.88,22.0,167100,7.59396271365717,7.65936855751914,7.53199928263005,7.57330823664813,485415.340974825,0.0,1.0
2000-05-04,22.06,22.19,22.0,22.13,52300,7.59396271365717,7.6387140805101,7.57330823664813,7.61805960350106,151928.320364951,0.0,1.0
2000-05-05,22.0,22.19,21.94,22.06,84400,7.57330823664813,7.6387140805101,7.5526537596391,7.59396271365717,245176.868810743,0.0,1.0
2000-05-08,21.81,22.0,21.75,22.0,73800,7.50790239278617,7.57330823664813,7.48724791577713,7.57330823664813,214384.513249204,0.0,1.0
2000-05-09,21.81,21.94,21.44,21.94,34200,7.50790239278617,7.5526537596391,7.38053311789709,7.5526537596391,99348.9207740215,0.0,1.0
2000-05-10,21.5,21.69,21.31,21.69,49800,7.40118759490613,7.46659343876809,7.33578175104417,7.46659343876809,144665.972355154,0.0,1.0
2000-05-11,21.75,21.75,21.5,21.56,20300,7.48724791577713,7.48724791577713,7.40118759490613,7.42184207191517,58970.2658395508,0.0,1.0
2000-05-12,21.81,22.0,21.63,21.63,32900,7.50790239278617,7.57330823664813,7.44593896175905,7.44593896175905,95572.4998089272,0.0,1.0
2000-05-15,21.94,21.94,21.75,21.81,39700,7.5526537596391,7.5526537596391,7.48724791577713,7.50790239278617,115326.086395575,0.0,1.0
2000-05-16,21.81,21.94,21.63,21.81,32400,7.50790239278617,7.5526537596391,7.44593896175905,7.50790239278617,94120.0302069678,0.0,1.0
2000-05-17,21.56,21.81,21.38,21.69,65000,7.42184207191517,7.50790239278617,7.35987864088805,7.46659343876809,188821.048254719,0.0,1.0
2000-05-18,22.31,22.31,21.63,21.69,96400,7.68002303452818,7.68002303452818,7.44593896175905,7.46659343876809,280036.139257768,0.0,1.0
2000-05-19,22.0,22.31,22.0,22.25,52600,7.57330823664813,7.68002303452818,7.57330823664813,7.65936855751914,152799.802126127,0.0,1.0
2000-05-22,22.06,22.06,21.56,21.88,41100,7.59396271365717,7.59396271365717,7.42184207191517,7.53199928263005,119393.001281061,0.0,1.0
2000-05-23,21.75,22.0,21.56,21.94,34000,7.48724791577713,7.57330823664813,7.42184207191517,7.5526537596391,98767.9329332378,0.0,1.0
2000-05-24,22.13,22.13,21.31,21.63,53000,7.61805960350106,7.61805960350106,7.33578175104417,7.44593896175905,153961.777807694,0.0,1.0
2000-05-25,21.88,22.13,21.88,22.06,74100,7.53199928263005,7.61805960350106,7.53199928263005,7.59396271365717,215255.99501038,0.0,1.0
2000-05-26,22.06,22.06,21.63,21.75,39300,7.59396271365717,7.59396271365717,7.44593896175905,7.48724791577713,114164.110714007,0.0,1.0
2000-05-30,22.06,22.06,21.69,22.0,32000,7.59396271365717,7.59396271365717,7.46659343876809,7.57330823664813,92958.0545254003,0.0,1.0
2000-05-31,21.75,22.06,21.75,22.06,152300,7.48724791577713,7.59396271365717,7.48724791577713,7.59396271365717,442422.240756827,0.0,1.0
2000-06-01,21.94,21.94,21.69,21.81,132500,7.5526537596391,7.5526537596391,7.46659343876809,7.50790239278617,384904.444519235,0.0,1.0
2000-06-02,22.0,22.0,21.69,21.94,29700,7.57330823664813,7.57330823664813,7.46659343876809,7.5526537596391,86276.6943563871,0.0,1.0
2000-06-05,21.63,21.94,21.56,21.88,26900,7.44593896175905,7.5526537596391,7.42184207191517,7.53199928263005,78142.8645854146,0.0,1.0
2000-06-06,21.75,22.0,21.56,21.56,104500,7.48724791577713,7.57330823664813,7.42184207191517,7.42184207191517,303566.14680951,0.0,1.0
2000-06-07,21.94,21.94,21.63,21.75,252900,7.5526537596391,7.5526537596391,7.44593896175905,7.48724791577713,734659.124671053,0.0,1.0
2000-06-08,21.75,22.0,21.69,21.94,36400,7.48724791577713,7.57330823664813,7.46659343876809,7.5526537596391,105739.787022643,0.0,1.0
2000-06-09,21.88,21.88,21.69,21.81,45400,7.53199928263005,7.53199928263005,7.46659343876809,7.50790239278617,131884.239857912,0.0,1.0
2000-06-12,21.56,21.88,21.56,21.88,171700,7.42184207191517,7.53199928263005,7.42184207191517,7.53199928263005,498778.061312851,0.0,1.0
2000-06-13,21.81,21.81,21.56,21.63,91600,7.50790239278617,7.50790239278617,7.42184207191517,7.44593896175905,266092.431078958,0.0,1.0
2000-06-14,21.81,21.94,21.63,21.75,106400,7.50790239278617,7.5526537596391,7.44593896175905,7.48724791577713,309085.531296956,0.0,1.0
2000-06-15,21.63,21.88,21.5,21.81,103200,7.44593896175905,7.53199928263005,7.40118759490613,7.50790239278617,299789.725844416,0.0,1.0
2000-06-16,21.38,21.63,21.25,21.63,111200,7.35987864088805,7.44593896175905,7.31512727403513,7.44593896175905,323029.239475766,0.0,1.0
2000-06-19,21.25,21.44,21.13,21.44,73900,7.31512727403513,7.38053311789709,7.27381832001705,7.38053311789709,214675.007169596,0.0,1.0
2000-06-20,21.25,21.31,21.13,21.25,144300,7.31512727403513,7.33578175104417,7.27381832001705,7.31512727403513,419182.727125477,0.0,1.0
2000-06-21,21.25,21.38,21.13,21.38,137000,7.31512727403513,7.35987864088805,7.27381832001705,7.35987864088805,397976.67093687,0.0,1.0
2000-06-22,20.63,20.81,20.56,20.75,91900,7.25660625584285,7.31992128861317,7.23198374309884,7.29881627768973,261264.967831687,0.45,1.0
2000-06-23,20.75,20.81,20.5,20.63,41200,7.29881627768973,7.31992128861317,7.2108787321754,7.25660625584285,117128.581878841,0.0,1.0
2000-06-26,20.69,20.75,20.63,20.75,142100,7.27771126676629,7.29881627768973,7.25660625584285,7.29881627768973,403979.890412217,0.0,1.0
2000-06-27,20.75,20.88,20.63,20.63,35000,7.29881627768973,7.34454380135718,7.25660625584285,7.25660625584285,99502.4360621223,0.0,1.0
2000-06-28,20.88,20.94,20.75,20.75,80600,7.34454380135718,7.36564881228062,7.29881627768973,7.29881627768973,229139.895617345,0.0,1.0
2000-06-29,20.81,21.0,20.75,20.75,39600,7.31992128861317,7.38675382320406,7.29881627768973,7.29881627768973,112579.89908743,0.0,1.0
2000-06-30,20.02,21.13,20.0,20.88,414100,7.04203864478787,7.43248134687152,7.03500364114673,7.34454380135718,1177255.96495214,0.0,1.0
2000-07-03,20.88,20.88,20.25,20.25,26900,7.34454380135718,7.34454380135718,7.12294118666106,7.12294118666106,76474.7294306026,0.0,1.0
2000-07-05,21.19,21.31,20.75,21.0,103900,7.45358635779496,7.49579637964184,7.29881627768973,7.38675382320406,295380.088767272,0.0,1.0
2000-07-06,21.63,21.69,21.06,21.06,55600,7.60835643790019,7.62946144882363,7.4078588341275,7.4078588341275,158066.727001543,0.0,1.0
2000-07-07,21.56,21.94,21.5,21.63,613000,7.58373392515617,7.71739899433796,7.56262891423273,7.60835643790019,1742714.09445946,0.0,1.0
2000-07-10,21.63,21.63,21.44,21.44,29700,7.60835643790019,7.60835643790019,7.54152390330929,7.54152390330929,84434.9243155723,0.0,1.0
2000-07-11,21.38,21.69,21.31,21.69,83600,7.52041889238585,7.62946144882363,7.49579637964184,7.62946144882363,237668.675851241,0.0,1.0
2000-07-12,21.63,21.75,21.38,21.5,72900,7.60835643790019,7.65056645974707,7.52041889238585,7.56262891423273,207249.359683678,0.0,1.0
2000-07-13,21.5,21.75,21.44,21.5,80000,7.56262891423273,7.65056645974707,7.54152390330929,7.56262891423273,227434.139570565,0.0,1.0
2000-07-14,21.19,21.63,21.19,21.63,35900,7.45358635779496,7.60835643790019,7.45358635779496,7.60835643790019,102061.070132291,0.0,1.0
2000-07-17,21.13,21.31,21.0,21.31,53600,7.43248134687152,7.49579637964184,7.38675382320406,7.49579637964184,152380.873512279,0.0,1.0
2000-07-18,21.06,21.25,20.88,21.25,37500,7.4078588341275,7.4746913687184,7.34454380135718,7.4746913687184,106609.752923703,0.0,1.0
2000-07-19,21.0,21.19,20.81,21.0,24200,7.38675382320406,7.45358635779496,7.31992128861317,7.38675382320406,68798.827220096,0.0,1.0
2000-07-20,21.19,21.19,20.81,21.13,85400,7.45358635779496,7.45358635779496,7.31992128861317,7.43248134687152,242785.943991578,0.0,1.0
2000-07-21,20.94,21.5,20.94,21.13,142700,7.36564881228062,7.56262891423273,7.36564881228062,7.43248134687152,405685.646458996,0.0,1.0
2000-07-24,20.94,21.0,20.75,21.0,66000,7.36564881228062,7.38675382320406,7.29881627768973,7.38675382320406,187633.165145717,0.0,1.0
2000-07-25,20.94,21.0,20.75,21.0,79500,7.36564881228062,7.38675382320406,7.29881627768973,7.38675382320406,226012.676198249,0.0,1.0
2000-07-26,20.94,21.0,20.81,20.94,53200,7.36564881228062,7.38675382320406,7.31992128861317,7.36564881228062,151243.702814426,0.0,1.0
2000-07-27,20.94,21.0,20.88,20.94,43100,7.36564881228062,7.38675382320406,7.34454380135718,7.36564881228062,122530.142693642,0.0,1.0
2000-07-28,21.06,21.25,20.94,21.0,52900,7.4078588341275,7.4746913687184,7.36564881228062,7.38675382320406,150390.824791036,0.0,1.0
2000-07-31,21.38,21.38,20.94,20.94,84100,7.52041889238585,7.52041889238585,7.36564881228062,7.36564881228062,239090.139223557,0.0,1.0
2000-08-01,21.63,21.69,21.19,21.38,110600,7.60835643790019,7.62946144882363,7.45358635779496,7.52041889238585,314427.697956306,0.0,1.0
2000-08-02,21.56,21.56,21.25,21.5,50500,7.58373392515617,7.58373392515617,7.4746913687184,7.56262891423273,143567.800603919,0.0,1.0
2000-08-03,21.44,21.56,21.13,21.56,82900,7.54152390330929,7.58373392515617,7.43248134687152,7.58373392515617,235678.627129998,0.0,1.0
2000-08-04,21.0,21.5,20.88,21.5,46100,7.38675382320406,7.56262891423273,7.34454380135718,7.56262891423273,131058.922927538,0.0,1.0
2000-08-07,20.69,21.13,20.63,21.0,56800,7.27771126676629,7.43248134687152,7.25660625584285,7.38675382320406,161478.239095101,0.0,1.0
2000-08-08,20.88,21.06,20.75,20.81,97300,7.34454380135718,7.4078588341275,7.29881627768973,7.31992128861317,276616.7722527,0.0,1.0
2000-08-09,21.0,21.0,20.81,21.0,59400,7.38675382320406,7.38675382320406,7.31992128861317,7.38675382320406,168869.848631145,0.0,1.0
2000-08-10,21.0,21.0,20.88,20.88,49900,7.38675382320406,7.38675382320406,7.34454380135718,7.34454380135718,141862.04455714,0.0,1.0
2000-08-11,21.0,21.0,20.94,21.0,47200,7.38675382320406,7.38675382320406,7.36564881228062,7.38675382320406,134186.142346634,0.0,1.0
2000-08-14,21.0,21.19,20.94,21.0,94500,7.38675382320406,7.45358635779496,7.36564881228062,7.38675382320406,268656.57736773,0.0,1.0
2000-08-15,20.75,21.0,20.5,20.94,97300,7.29881627768973,7.38675382320406,7.2108787321754,7.36564881228062,276616.7722527,0.0,1.0
2000-08-16,20.94,21.0,20.75,20.75,66700,7.36564881228062,7.38675382320406,7.29881627768973,7.29881627768973,189623.213866959,0.0,1.0
2000-08-17,21.0,21.0,20.88,21.0,149600,7.38675382320406,7.38675382320406,7.34454380135718,7.38675382320406,425301.840996957,0.0,1.0
2000-08-18,20.94,21.0,20.88,20.94,117200,7.36564881228062,7.38675382320406,7.34454380135718,7.36564881228062,333191.014470878,0.0,1.0
2000-08-21,20.88,21.13,20.88,21.0,61400,7.34454380135718,7.43248134687152,7.34454380135718,7.38675382320406,174555.702120409,0.0,1.0
2000-08-22,20.88,21.0,20.88,20.94,51000,7.34454380135718,7.38675382320406,7.34454380135718,7.36564881228062,144989.263976235,0.0,1.0
2000-08-23,20.75,20.94,20.75,20.88,52900,7.29881627768973,7.36564881228062,7.29881627768973,7.34454380135718,150390.824791036,0.0,1.0
2000-08-24,20.56,20.81,20.5,20.75,44500,7.23198374309884,7.31992128861317,7.2108787321754,7.29881627768973,126510.240136127,0.0,1.0
2000-08-25,20.5,20.69,20.25,20.56,30200,7.2108787321754,7.27771126676629,7.12294118666106,7.23198374309884,85856.3876878884,0.0,1.0
2000-08-28,20.19,20.5,20.06,20.5,48900,7.10183617573762,7.2108787321754,7.05610865207017,7.2108787321754,139019.117812508,0.0,1.0
2000-08-29,20.13,20.38,20.06,20.25,18300,7.08073116481418,7.16866871032851,7.05610865207017,7.12294118666106,52025.5594267668,0.0,1.0
2000-08-30,20.44,20.44,20.0,20.13,25900,7.18977372125196,7.18977372125196,7.03500364114673,7.08073116481418,73631.8026859705,0.0,1.0
2000-08-31,20.0,20.63,20.0,20.44,31900,7.03500364114673,7.25660625584285,7.03500364114673,7.18977372125196,90689.3631537629,0.0,1.0
2000-09-01,20.25,20.44,20.06,20.13,30300,7.12294118666106,7.18977372125196,7.05610865207017,7.08073116481418,86140.6803623516,0.0,1.0
2000-09-05,20.13,20.44,20.06,20.31,63800,7.08073116481418,7.18977372125196,7.05610865207017,7.1440461975845,181378.726307526,0.0,1.0
2000-09-06,20.06,20.31,20.0,20.13,86800,7.05610865207017,7.1440461975845,7.03500364114673,7.08073116481418,246766.041434063,0.0,1.0
2000-09-07,20.25,20.31,20.13,20.13,84000,7.12294118666106,7.1440461975845,7.08073116481418,7.08073116481418,238805.846549094,0.0,1.0
2000-09-08,20.5,20.5,20.19,20.25,54500,7.2108787321754,7.2108787321754,7.10183617573762,7.12294118666106,154939.507582448,0.0,1.0
2000-09-11,20.88,20.94,20.38,20.75,53100,7.34454380135718,7.36564881228062,7.16866871032851,7.29881627768973,150959.410139963,0.0,1.0
2000-09-12,20.75,20.94,20.63,20.88,62200,7.29881627768973,7.36564881228062,7.25660625584285,7.34454380135718,176830.043516114,0.0,1.0
2000-09-13,20.81,20.94,20.75,20.75,122600,7.31992128861317,7.36564881228062,7.29881627768973,7.29881627768973,348542.818891891,0.0,1.0
2000-09-14,20.94,21.0,20.88,20.88,47800,7.36564881228062,7.38675382320406,7.34454380135718,7.34454380135718,135891.898393413,0.0,1.0
2000-09-15,20.75,20.88,20.63,20.69,88300,7.29881627768973,7.34454380135718,7.25660625584285,7.27771126676629,251030.431551011,0.0,1.0
2000-09-18,20.31,20.94,20.31,20.88,65700,7.1440461975845,7.36564881228062,7.1440461975845,7.34454380135718,186780.287122327,0.0,1.0
2000-09-19,20.56,20.75,20.38,20.5,40100,7.23198374309884,7.29881627768973,7.16866871032851,7.2108787321754,114001.362459746,0.0,1.0
2000-09-20,20.25,20.63,20.25,20.5,34100,7.12294118666106,7.25660625584285,7.12294118666106,7.2108787321754,96943.8019919535,0.0,1.0
2000-09-21,20.06,20.38,20.0,20.38,76700,7.05610865207017,7.16866871032851,7.03500364114673,7.16866871032851,218052.481313279,0.0,1.0
2000-09-22,20.19,20.25,19.88,20.0,89100,7.10183617573762,7.12294118666106,6.99279361929985,7.03500364114673,253304.772946717,0.0,1.0
2000-09-25,19.88,20.38,19.88,20.19,44300,6.99279361929985,7.16866871032851,6.99279361929985,7.10183617573762,125941.6547872,0.0,1.0
2000-09-26,20.0,20.06,19.75,19.94,73900,7.03500364114673,7.05610865207017,6.94706609563239,7.01389863022329,210092.28642831,0.0,1.0
2000-09-27,19.94,20.13,19.88,20.0,259400,7.01389863022329,7.08073116481418,6.99279361929985,7.03500364114673,737455.197557558,0.0,1.0
2000-09-28,19.31,19.56,19.25,19.44,210200,6.95761860109411,7.04769652187472,6.93599990010677,7.00445911990003,583383.803096323,0.47,1.0
2000-09-29,19.13,19.44,19.13,19.44,316500,6.89276249813208,7.00445911990003,6.89276249813208,7.00445911990003,878406.154519439,0.0,1.0
2000-10-02,19.13,19.5,19.13,19.31,153700,6.89276249813208,7.02607782088737,6.89276249813208,6.95761860109411,426575.121483847,0.0,1.0
2000-10-03,19.13,19.38,19.0,19.25,107600,6.89276249813208,6.98284041891268,6.84592197932616,6.93599990010677,298630.338787651,0.0,1.0
2000-10-04,19.19,19.31,19.06,19.19,48600,6.91438119911942,6.95761860109411,6.86754068031351,6.91438119911942,134883.219935686,0.0,1.0
2000-10-05,19.75,19.81,19.25,19.31,242400,7.11615574166798,7.13777444265533,6.93599990010677,6.95761860109411,672750.874740955,0.0,1.0
2000-10-06,19.63,19.94,19.63,19.81,67100,7.07291833969329,7.18461496146124,7.07291833969329,7.13777444265533,186227.655507913,0.0,1.0
2000-10-09,19.88,19.94,19.63,19.75,38800,7.1629962604739,7.18461496146124,7.07291833969329,7.11615574166798,107684.545956885,0.0,1.0
2000-10-10,19.63,19.88,19.5,19.88,51100,7.07291833969329,7.1629962604739,7.02607782088737,7.1629962604739,141821.657175176,0.0,1.0
2000-10-11,19.75,19.81,19.63,19.75,238400,7.11615574166798,7.13777444265533,7.07291833969329,7.11615574166798,661649.37515777,0.0,1.0
2000-10-12,19.63,19.81,19.5,19.69,221900,7.07291833969329,7.13777444265533,7.02607782088737,7.09453704068064,615855.689377136,0.0,1.0
2000-10-13,19.75,19.75,19.5,19.63,62100,7.11615574166798,7.11615574166798,7.02607782088737,7.07291833969329,172350.781028933,0.0,1.0
2000-10-16,19.69,19.88,19.56,19.75,55200,7.09453704068064,7.1629962604739,7.04769652187472,7.11615574166798,153200.69424794,0.0,1.0
2000-10-17,19.5,19.75,19.5,19.75,59200,7.02607782088737,7.11615574166798,7.02607782088737,7.11615574166798,164302.193831124,0.0,1.0
2000-10-18,19.5,19.63,19.44,19.5,144200,7.02607782088737,7.07291833969329,7.00445911990003,7.02607782088737,400209.059973786,0.0,1.0
2000-10-19,19.44,19.56,19.44,19.5,64800,7.00445911990003,7.04769652187472,7.00445911990003,7.02607782088737,179844.293247582,0.0,1.0
2000-10-20,19.44,19.56,19.31,19.5,35600,7.00445911990003,7.04769652187472,6.95761860109411,7.02607782088737,98803.3462903382,0.0,1.0
2000-10-23,19.44,19.5,19.38,19.5,83500,7.00445911990003,7.02607782088737,6.98284041891268,7.02607782088737,231743.803798967,0.0,1.0
2000-10-24,19.44,19.5,19.38,19.5,126300,7.00445911990003,7.02607782088737,6.98284041891268,7.02607782088737,350529.849339037,0.0,1.0
2000-10-25,19.13,19.38,19.0,19.38,274200,6.89276249813208,6.98284041891268,6.84592197932616,6.98284041891268,761007.796427267,0.0,1.0
2000-10-26,19.0,19.25,18.75,19.25,177800,6.84592197932616,6.93599990010677,6.75584405854555,6.93599990010677,493461.656472532,0.0,1.0
2000-10-27,19.31,19.38,18.88,18.88,26600,6.95761860109411,6.98284041891268,6.80268457735147,6.80268457735147,73824.9722281741,0.0,1.0
2000-10-30,19.38,19.38,19.13,19.25,25800,6.98284041891268,6.98284041891268,6.89276249813208,6.93599990010677,71604.6723115373,0.0,1.0
2000-10-31,19.25,19.38,19.13,19.25,60400,6.93599990010677,6.98284041891268,6.89276249813208,6.93599990010677,167632.643706079,0.0,1.0
2000-11-01,19.13,19.31,19.06,19.31,35800,6.89276249813208,6.95761860109411,6.86754068031351,6.95761860109411,99358.4212694973,0.0,1.0
2000-11-02,19.0,19.25,18.94,19.13,274000,6.84592197932616,6.93599990010677,6.82430327833882,6.89276249813208,760452.721448108,0.0,1.0
2000-11-03,18.94,19.13,18.88,19.0,50900,6.82430327833882,6.89276249813208,6.80268457735147,6.84592197932616,141266.582196017,0.0,1.0
2000-11-06,19.19,19.38,19.0,19.06,57500,6.91438119911942,6.98284041891268,6.84592197932616,6.86754068031351,159584.056508271,0.0,1.0
2000-11-07,19.06,19.25,18.94,19.13,352100,6.86754068031351,6.93599990010677,6.82430327833882,6.89276249813208,977209.500809777,0.0,1.0
2000-11-08,19.38,19.44,19.06,19.13,69400,6.98284041891268,7.00445911990003,6.86754068031351,6.89276249813208,192611.017768244,0.0,1.0
2000-11-09,19.44,19.44,18.88,19.44,313400,7.00445911990003,7.00445911990003,6.80268457735147,7.00445911990003,869802.492342471,0.0,1.0
2000-11-10,19.31,19.44,19.13,19.31,29000,6.95761860109411,7.00445911990003,6.89276249813208,6.95761860109411,80485.8719780845,0.0,1.0
2000-11-13,19.25,19.31,19.0,19.19,55700,6.93599990010677,6.95761860109411,6.84592197932616,6.91438119911942,154588.381695838,0.0,1.0
2000-11-14,19.31,19.44,19.13,19.19,47600,6.95761860109411,7.00445911990003,6.89276249813208,6.91438119911942,132107.84503989,0.0,1.0
2000-11-15,19.38,19.44,19.19,19.31,58400,6.98284041891268,7.00445911990003,6.91438119911942,6.95761860109411,162081.893914487,0.0,1.0
2000-11-16,19.13,19.38,19.13,19.25,33900,6.89276249813208,6.98284041891268,6.89276249813208,6.93599990010677,94085.2089674849,0.0,1.0
2000-11-17,19.25,19.38,19.06,19.38,58500,6.93599990010677,6.98284041891268,6.86754068031351,6.98284041891268,162359.431404067,0.0,1.0
2000-11-20,19.25,19.25,19.13,19.13,20300,6.93599990010677,6.93599990010677,6.89276249813208,6.89276249813208,56340.1103846591,0.0,1.0
2000-11-21,19.19,19.31,19.13,19.31,44000,6.91438119911942,6.95761860109411,6.89276249813208,6.95761860109411,122116.495415025,0.0,1.0
2000-11-22,19.25,19.31,19.13,19.25,49400,6.93599990010677,6.95761860109411,6.89276249813208,6.93599990010677,137103.519852323,0.0,1.0
2000-11-24,19.5,19.5,19.13,19.13,32500,7.02607782088737,7.02607782088737,6.89276249813208,6.89276249813208,90199.6841133706,0.0,1.0
2000-11-27,19.38,19.56,19.31,19.31,38300,6.98284041891268,7.04769652187472,6.95761860109411,6.95761860109411,106296.858508987,0.0,1.0
2000-11-28,19.25,19.38,19.25,19.31,58200,6.93599990010677,6.98284041891268,6.93599990010677,6.95761860109411,161526.818935328,0.0,1.0
2000-11-29,19.38,19.5,19.31,19.31,67800,6.98284041891268,7.02607782088737,6.95761860109411,6.95761860109411,188170.41793497,0.0,1.0
2000-11-30,19.25,19.5,19.25,19.31,249800,6.93599990010677,7.02607782088737,6.93599990010677,6.95761860109411,693288.648969845,0.0,1.0
2000-12-01,19.31,19.38,19.19,19.31,143400,6.95761860109411,6.98284041891268,6.91438119911942,6.95761860109411,397988.760057149,0.0,1.0
2000-12-04,19.19,19.44,19.19,19.44,108800,6.91438119911942,7.00445911990003,6.91438119911942,7.00445911990003,301960.788662607,0.0,1.0
2000-12-05,19.31,19.56,19.19,19.25,160800,6.95761860109411,7.04769652187472,6.91438119911942,6.93599990010677,446280.283244,0.0,1.0
2000-12-06,19.19,19.56,19.13,19.31,188800,6.91438119911942,7.04769652187472,6.89276249813208,6.95761860109411,523990.780326288,0.0,1.0
2000-12-07,19.25,19.25,19.13,19.19,41400,6.93599990010677,6.93599990010677,6.89276249813208,6.91438119911942,114900.520685955,0.0,1.0
2000-12-08,19.63,19.63,19.19,19.31,64000,7.07291833969329,7.07291833969329,6.91438119911942,6.95761860109411,177623.993330945,0.0,1.0
2000-12-11,19.69,19.69,19.44,19.56,57100,7.09453704068064,7.09453704068064,7.00445911990003,7.04769652187472,158473.906549952,0.0,1.0
2000-12-12,19.5,19.69,19.44,19.63,42500,7.02607782088737,7.09453704068064,7.00445911990003,7.07291833969329,117953.433071331,0.0,1.0
2000-12-13,19.31,19.44,19.13,19.38,87400,6.95761860109411,7.00445911990003,6.89276249813208,6.98284041891268,242567.765892572,0.0,1.0
2000-12-14,19.13,19.38,19.06,19.31,57600,6.89276249813208,6.98284041891268,6.86754068031351,6.95761860109411,159861.59399785,0.0,1.0
2000-12-15,19.63,19.63,19.0,19.13,127300,7.07291833969329,7.07291833969329,6.84592197932616,6.89276249813208,353305.224234833,0.0,1.0
2000-12-18,19.5,19.63,19.25,19.5,77300,7.02607782088737,7.07291833969329,6.93599990010677,7.02607782088737,214536.479445032,0.0,1.0
2000-12-19,19.56,19.63,19.31,19.44,59300,7.04769652187472,7.07291833969329,6.95761860109411,7.00445911990003,164579.731320704,0.0,1.0
2000-12-20,19.75,19.88,19.38,19.5,78300,7.11615574166798,7.1629962604739,6.98284041891268,7.02607782088737,217311.854340828,0.0,1.0
2000-12-21,19.56,20.0,19.38,19.63,132100,7.04769652187472,7.20623366244859,6.98284041891268,7.07291833969329,366627.023734654,0.0,1.0
2000-12-22,19.25,19.94,19.19,19.69,123800,6.93599990010677,7.18461496146124,6.91438119911942,7.09453704068064,343591.412099547,0.0,1.0
2000-12-26,19.38,19.44,19.19,19.25,107300,6.98284041891268,7.00445911990003,6.91438119911942,6.93599990010677,297797.726318913,0.0,1.0
2000-12-27,19.81,19.94,19.44,19.5,217100,7.13777444265533,7.18461496146124,7.00445911990003,7.02607782088737,602533.889877315,0.0,1.0
2000-12-28,19.25,19.5,19.0,19.19,180500,7.10534639117431,7.19762361703372,7.0130691653149,7.08319985696805,489015.567814667,0.47,1.0
2000-12-29,19.0,19.31,18.94,19.25,329200,7.0130691653149,7.12749292538057,6.99092263110865,7.10534639117431,891877.700413232,0.0,1.0
2001-01-02,19.06,19.25,19.06,19.13,41800,7.03521569952116,7.10534639117431,7.03521569952116,7.06105332276179,113245.710441291,0.0,1.0
2001-01-03,19.5,19.5,19.06,19.13,102600,7.19762361703372,7.19762361703372,7.03521569952116,7.06105332276179,277966.743810442,0.0,1.0
2001-01-04,19.63,19.88,19.5,19.5,86700,7.24560777448061,7.33788500034001,7.19762361703372,7.19762361703372,234890.026202391,0.0,1.0
2001-01-05,19.44,19.69,19.31,19.56,47000,7.17547708282746,7.26775430868687,7.12749292538057,7.21977015123997,127333.69355839,0.0,1.0
2001-01-08,19.38,19.5,19.31,19.44,44300,7.1533305486212,7.19762361703372,7.12749292538057,7.17547708282746,120018.779247589,0.0,1.0
2001-01-09,19.5,19.5,19.38,19.38,31700,7.19762361703372,7.19762361703372,7.1533305486212,7.1533305486212,85882.5124638501,0.0,1.0
2001-01-10,19.63,19.94,19.44,19.5,83100,7.24560777448061,7.36003153454627,7.17547708282746,7.19762361703372,225136.807121323,0.0,1.0
2001-01-11,19.63,19.94,19.63,19.75,61400,7.24560777448061,7.36003153454627,7.24560777448061,7.28990084289312,166346.569882662,0.0,1.0
2001-01-12,19.63,19.75,19.5,19.69,82200,7.24560777448061,7.28990084289312,7.19762361703372,7.26775430868687,222698.502351056,0.0,1.0
2001-01-16,19.69,19.91,19.5,19.5,74900,7.26775430868687,7.34895826744314,7.19762361703372,7.19762361703372,202921.141436668,0.0,1.0
2001-01-17,19.5,19.75,19.5,19.63,290000,7.19762361703372,7.28990084289312,7.19762361703372,7.24560777448061,785675.98153049,0.0,1.0
2001-01-18,19.44,19.69,19.38,19.56,176300,7.17547708282746,7.26775430868687,7.1533305486212,7.21977015123997,477636.812220087,0.0,1.0
2001-01-19,19.75,19.75,19.38,19.38,216500,7.28990084289312,7.28990084289312,7.1533305486212,7.1533305486212,586547.758625349,0.0,1.0
2001-01-22,19.69,19.81,19.5,19.81,414100,7.26775430868687,7.31204737709938,7.19762361703372,7.31204737709938,1121891.11707509,0.0,1.0
2001-01-23,19.69,19.88,19.63,19.63,214600,7.26775430868687,7.33788500034001,7.24560777448061,7.24560777448061,581400.226332562,0.0,1.0
2001-01-24,19.63,19.69,19.63,19.69,137100,7.24560777448061,7.26775430868687,7.24560777448061,7.26775430868687,371435.093337345,0.0,1.0
2001-01-25,19.44,19.69,19.44,19.69,66000,7.17547708282746,7.26775430868687,7.17547708282746,7.26775430868687,178809.016486249,0.0,1.0
2001-01-26,19.44,19.5,19.31,19.5,116600,7.17547708282746,7.19762361703372,7.12749292538057,7.19762361703372,315895.929125707,0.0,1.0
2001-01-29,19.6,19.68,19.5,19.5,49200,7.23453450737748,7.26406321965249,7.19762361703372,7.19762361703372,133293.994107931,0.0,1.0
2001-01-30,19.84,19.94,19.63,19.65,46800,7.32312064420251,7.36003153454627,7.24560777448061,7.25298995254936,126791.848053886,0.0,1.0
2001-01-31,19.72,19.99,19.71,19.95,89600,7.27882757578999,7.37848697971815,7.27513648675562,7.36372262358065,242746.786017696,0.0,1.0
2001-02-01,19.85,19.88,19.5,19.8,167100,7.32681173323689,7.33788500034001,7.19762361703372,7.308356288065,452711.919012913,0.0,1.0
2001-02-02,19.62,19.89,19.6,19.8,158200,7.24191668544623,7.34157608937439,7.23453450737748,7.308356288065,428599.794062495,0.0,1.0
2001-02-05,19.66,19.8,19.61,19.7,49800,7.25668104158374,7.308356288065,7.23822559641185,7.27144539772124,134919.530621443,0.0,1.0
2001-02-06,19.3,19.75,19.3,19.7,225500,7.12380183634619,7.28990084289312,7.12380183634619,7.27144539772124,610930.806328019,0.0,1.0
2001-02-07,19.47,19.48,19.32,19.36,39700,7.18655034993059,7.19024143896496,7.13118401441494,7.14594837055245,107556.332644002,0.0,1.0
2001-02-08,19.4,19.48,19.37,19.4,48600,7.16071272668995,7.19024143896496,7.14963945958683,7.16071272668995,131668.45759442,0.0,1.0
2001-02-09,19.45,19.45,19.35,19.44,37000,7.17916817186183,7.17916817186183,7.14225728151807,7.17547708282746,100241.418333201,0.0,1.0
2001-02-12,19.5,19.54,19.4,19.5,90300,7.19762361703372,7.21238797317122,7.16071272668995,7.19762361703372,244643.245283459,0.0,1.0
2001-02-13,19.41,19.5,19.41,19.5,41900,7.16440381572433,7.19762361703372,7.16440381572433,7.19762361703372,113516.633193543,0.0,1.0
2001-02-14,19.45,19.48,19.31,19.48,50200,7.17916817186183,7.19024143896496,7.12749292538057,7.19024143896496,136003.22163045,0.0,1.0
2001-02-15,19.48,19.53,19.45,19.47,58000,7.19024143896496,7.20869688413685,7.17916817186183,7.18655034993059,157135.196306098,0.0,1.0
2001-02-16,19.48,19.7,19.45,19.55,79200,7.19024143896496,7.27144539772124,7.17916817186183,7.2160790622056,214570.819783499,0.0,1.0
2001-02-20,19.45,19.56,19.45,19.48,45600,7.17916817186183,7.21977015123997,7.17916817186183,7.19024143896496,123540.775026863,0.0,1.0
2001-02-21,19.46,19.51,19.42,19.46,78000,7.18285926089621,7.20131470606809,7.16809490475871,7.18285926089621,211319.746756477,0.0,1.0
2001-02-22,19.5,19.55,19.47,19.47,71700,7.19762361703372,7.2160790622056,7.18655034993059,7.18655034993059,194251.613364607,0.0,1.0
2001-02-23,19.68,19.7,19.45,19.51,68700,7.26406321965249,7.27144539772124,7.17916817186183,7.20131470606809,186123.930797051,0.0,1.0
2001-02-26,19.75,19.9,19.67,19.75,66300,7.28990084289312,7.34526717840877,7.26037213061811,7.28990084289312,179621.784743005,0.0,1.0
2001-02-27,19.72,19.95,19.72,19.85,37500,7.27882757578999,7.36372262358065,7.27882757578999,7.32681173323689,101596.03209446,0.0,1.0
2001-02-28,19.8,19.95,19.65,19.8,102100,7.308356288065,7.36372262358065,7.25298995254936,7.308356288065,276612.130049183,0.0,1.0
2001-03-01,19.86,19.96,19.7,19.79,92800,7.33050282227126,7.36741371261502,7.27144539772124,7.30466519903063,251416.314089757,0.0,1.0
2001-03-02,19.9,19.99,19.85,19.86,65800,7.34526717840877,7.37848697971815,7.32681173323689,7.33050282227126,178267.170981746,0.0,1.0
2001-03-05,19.9,19.98,19.86,19.89,98000,7.34526717840877,7.37479589068378,7.33050282227126,7.34157608937439,265504.297206855,0.0,1.0
2001-03-06,20.04,20.05,19.85,19.85,77600,7.39694242489003,7.40063351392441,7.32681173323689,7.32681173323689,210236.055747469,0.0,1.0
2001-03-07,20.2,20.22,20.04,20.05,45600,7.45599984944005,7.46338202750881,7.39694242489003,7.40063351392441,123540.775026863,0.0,1.0
2001-03-08,20.16,20.26,20.0,20.2,149400,7.44123549330255,7.47814638364631,7.38217806875253,7.45599984944005,404758.591864328,0.0,1.0
2001-03-09,20.05,20.25,20.03,20.16,39000,7.40063351392441,7.47445529461194,7.39325133585566,7.44123549330255,105659.873378238,0.0,1.0
2001-03-12,20.03,20.25,20.0,20.05,44900,7.39325133585566,7.47445529461194,7.38217806875253,7.40063351392441,121644.3157611,0.0,1.0
2001-03-13,20.1,20.2,20.0,20.05,43900,7.41908895909629,7.45599984944005,7.38217806875253,7.40063351392441,118935.088238581,0.0,1.0
2001-03-14,19.91,20.2,19.9,20.0,71000,7.34895826744314,7.45599984944005,7.34526717840877,7.38217806875253,192355.154098844,0.0,1.0
2001-03-15,19.7,19.92,19.67,19.9,84800,7.27144539772124,7.35264935647752,7.26037213061811,7.34526717840877,229742.493909605,0.0,1.0
2001-03-16,19.57,20.0,19.55,19.8,125500,7.22346124027435,7.38217806875253,7.2160790622056,7.308356288065,340008.054076126,0.0,1.0
2001-03-19,19.93,19.93,19.65,19.65,59400,7.3563404455119,7.3563404455119,7.25298995254936,7.25298995254936,160928.114837624,0.0,1.0
2001-03-20,19.87,20.3,19.85,19.95,307900,7.33419391130564,7.49291073978382,7.32681173323689,7.36372262358065,834171.154183579,0.0,1.0
2001-03-21,19.5,19.68,19.45,19.5,232200,7.3711048016494,7.43914576904924,7.35220453292722,7.3711048016494,614276.98043132,0.47,1.0
2001-03-22,19.26,19.55,19.13,19.51,128200,7.28038351178295,7.39000507037158,7.23124281310528,7.37488485539384,339148.617102908,0.0,1.0
2001-03-23,19.27,19.29,19.2,19.29,63700,7.28416356552738,7.29172367301625,7.25770318931633,7.29172367301625,168516.122538653,0.0,1.0
2001-03-26,19.67,19.7,19.3,19.3,105300,7.43536571530481,7.44670587653811,7.29550372676069,7.29550372676069,278567.467870017,0.0,1.0
2001-03-27,19.65,19.7,19.36,19.6,63100,7.42780560781593,7.44670587653811,7.3181840492273,7.40890533909376,166928.84351945,0.0,1.0
2001-03-28,19.8,19.92,19.51,19.55,58200,7.48450641398247,7.5298670589157,7.37488485539384,7.39000507037158,153966.064862631,0.0,1.0
2001-03-29,19.41,19.75,19.23,19.75,1062700,7.33708431794948,7.46560614526029,7.26904335054964,7.46560614526029,2811335.68951061,0.0,1.0
2001-03-30,19.56,19.7,19.4,19.41,64800,7.39378512411601,7.44670587653811,7.33330426420504,7.33708431794948,171426.134073857,0.0,1.0
2001-04-02,19.75,19.75,19.41,19.56,51100,7.46560614526029,7.46560614526029,7.33708431794948,7.39378512411601,135183.263135403,0.0,1.0
2001-04-03,19.31,19.7,19.15,19.7,52500,7.29928378050512,7.44670587653811,7.23880292059416,7.44670587653811,138886.914180208,0.0,1.0
2001-04-04,19.24,19.39,19.11,19.3,69900,7.27282340429408,7.32952421046061,7.22368270561641,7.29550372676069,184918.005737077,0.0,1.0
2001-04-05,19.6,19.6,19.3,19.35,96400,7.40890533909376,7.40890533909376,7.29550372676069,7.31440399548287,255022.829085182,0.0,1.0
2001-04-06,19.46,19.6,19.3,19.55,36900,7.35598458667166,7.40890533909376,7.29550372676069,7.39000507037158,97617.6596809462,0.0,1.0
2001-04-09,19.5,19.75,19.47,19.5,53000,7.3711048016494,7.46560614526029,7.35976464041609,7.3711048016494,140209.64669621,0.0,1.0
2001-04-10,19.57,19.57,19.42,19.5,38200,7.39756517786045,7.39756517786045,7.34086437169392,7.3711048016494,101056.764222551,0.0,1.0
2001-04-11,19.25,19.6,19.15,19.6,56600,7.27660345803851,7.40890533909376,7.23880292059416,7.40890533909376,149733.320811424,0.0,1.0
2001-04-12,19.08,19.4,18.97,19.25,141500,7.21234254438311,7.33330426420504,7.17076195319431,7.27660345803851,374333.302028561,0.0,1.0
2001-04-16,18.98,19.38,18.98,19.3,67900,7.17454200693875,7.32574415671617,7.17454200693875,7.29550372676069,179627.075673069,0.0,1.0
2001-04-17,19.28,19.35,19.2,19.3,134100,7.28794361927182,7.31440399548287,7.25770318931633,7.29550372676069,354756.860791731,0.0,1.0
2001-04-18,19.5,19.55,19.25,19.25,391100,7.3711048016494,7.39000507037158,7.27660345803851,7.27660345803851,1034641.37401675,0.0,1.0
2001-04-19,19.52,19.67,19.52,19.55,76200,7.37866490913827,7.43536571530481,7.37866490913827,7.39000507037158,201584.435438702,0.0,1.0
2001-04-20,19.6,19.74,19.5,19.54,102400,7.40890533909376,7.46182609151585,7.3711048016494,7.38622501662714,270895.619277206,0.0,1.0
2001-04-23,19.26,19.6,19.26,19.55,90900,7.28038351178295,7.40890533909376,7.28038351178295,7.39000507037158,240472.77140916,0.0,1.0
2001-04-24,19.16,19.36,19.1,19.2,117800,7.24258297433859,7.3181840492273,7.21990265187198,7.25770318931633,311635.780770067,0.0,1.0
2001-04-25,19.12,19.49,19.01,19.16,143100,7.22746275936085,7.36732474790496,7.18588216817206,7.24258297433859,378566.046079767,0.0,1.0
2001-04-26,19.25,19.54,19.17,19.18,252700,7.27660345803851,7.38622501662714,7.24636302808303,7.25014308182746,668509.013587402,0.0,1.0
2001-04-27,19.27,19.4,19.25,19.25,310300,7.28416356552738,7.33330426420504,7.27660345803851,7.27660345803851,820887.79943083,0.0,1.0
2001-04-30,19.5,19.6,19.27,19.35,273400,7.3711048016494,7.40890533909376,7.28416356552738,7.31440399548287,723270.139749884,0.0,1.0
2001-05-01,19.68,19.69,19.46,19.58,143800,7.43914576904924,7.44292582279368,7.35598458667166,7.40134523160489,380417.87160217,0.0,1.0
2001-05-02,19.6,19.74,19.6,19.69,73000,7.40890533909376,7.46182609151585,7.40890533909376,7.44292582279368,193118.947336289,0.0,1.0
2001-05-03,19.55,19.74,19.5,19.7,84300,7.39000507037158,7.46182609151585,7.3711048016494,7.44670587653811,223012.702197934,0.0,1.0
2001-05-04,19.72,19.78,19.5,19.63,124200,7.45426598402698,7.4769463064936,7.3711048016494,7.42024550032706,328566.756974892,0.0,1.0
2001-05-07,19.61,19.75,19.6,19.6,106900,7.41268539283819,7.46560614526029,7.40890533909376,7.40890533909376,282800.211921224,0.0,1.0
2001-05-08,19.44,19.6,19.3,19.55,148300,7.34842447918279,7.40890533909376,7.29550372676069,7.39000507037158,392322.464246188,0.0,1.0
2001-05-09,19.52,19.65,19.52,19.54,191100,7.37866490913827,7.42780560781593,7.37866490913827,7.38622501662714,505548.367615958,0.0,1.0
2001-05-10,19.46,19.6,19.35,19.6,201000,7.35598458667166,7.40890533909376,7.31440399548287,7.40890533909376,531738.471432797,0.0,1.0
2001-05-11,19.48,19.59,19.46,19.55,132300,7.36354469416053,7.40512528534932,7.35598458667166,7.39000507037158,349995.023734124,0.0,1.0
2001-05-14,19.6,19.64,19.5,19.5,226300,7.40890533909376,7.4240255540715,7.3711048016494,7.3711048016494,598668.736742497,0.0,1.0
2001-05-15,19.68,19.76,19.51,19.51,282700,7.43914576904924,7.46938619900473,7.37488485539384,7.37488485539384,747872.964547521,0.0,1.0
2001-05-16,19.75,19.95,19.52,19.68,481900,7.46560614526029,7.541207220149,7.37866490913827,7.43914576904924,1274849.59892271,0.0,1.0
2001-05-17,19.85,19.98,19.68,19.68,818100,7.50340668270465,7.55254738138231,7.43914576904924,7.43914576904924,2164254.94268244,0.0,1.0
2001-05-18,20.16,20.4,19.9,19.9,106900,7.62058834878215,7.7113096386486,7.52230695142682,7.52230695142682,282800.211921224,0.0,1.0
2001-05-21,20.35,20.63,20.16,20.19,107300,7.69240936992643,7.79825087477062,7.62058834878215,7.63192851001546,283858.397934025,0.0,1.0
2001-05-22,20.37,20.74,20.37,20.6,152800,7.6999694774153,7.83983146595941,7.6999694774153,7.78691071353732,404227.056890206,0.0,1.0
2001-05-23,20.7,20.71,20.29,20.4,129700,7.82471125098167,7.82849130472611,7.66972904745981,7.7113096386486,343116.814650914,0.0,1.0
2001-05-24,20.69,20.7,20.54,20.7,240100,7.82093119723724,7.82471125098167,7.7642303910707,7.82471125098167,635176.154184151,0.0,1.0
2001-05-25,20.62,20.7,20.55,20.65,126400,7.79447082102619,7.82471125098167,7.76801044481514,7.80581098225949,334386.780045301,0.0,1.0
2001-05-29,21.17,21.31,20.66,20.68,165300,8.00237377697015,8.05529452939224,7.80959103600393,7.8171511434928,437295.369790255,0.0,1.0
2001-05-30,20.9,21.13,20.9,21.1,100800,7.90031232587038,7.9872535619924,7.90031232587038,7.9759134007591,266662.875226,0.0,1.0
2001-05-31,20.85,21.0,20.85,20.9,135700,7.88141205714821,7.93811286331474,7.88141205714821,7.90031232587038,358989.604842938,0.0,1.0
2001-06-01,20.97,21.0,20.8,20.97,69700,7.92677270208143,7.93811286331474,7.86251178842603,7.92677270208143,184388.912730676,0.0,1.0
2001-06-04,21.25,21.34,20.83,20.98,157100,8.03261420692563,8.06663469062555,7.87385194965933,7.93055275582587,415602.556527823,0.0,1.0
2001-06-05,21.1,21.26,21.0,21.26,108600,7.9759134007591,8.03639426067007,7.93811286331474,8.03639426067007,287297.50247563,0.0,1.0
2001-06-06,21.3,21.4,21.11,21.15,93400,8.05151447564781,8.08931501309216,7.97969345450353,7.99481366948127,247086.43398917,0.0,1.0
2001-06-07,21.39,21.39,21.21,21.27,202700,8.08553495934773,8.08553495934773,8.01749399194789,8.0401743144145,536235.761987203,0.0,1.0
2001-06-08,21.15,21.39,21.1,21.39,236600,7.99481366948127,8.08553495934773,7.9759134007591,8.08553495934773,625917.026572138,0.0,1.0
2001-06-11,21.49,21.5,21.2,21.2,196500,8.12333549679208,8.12711555053652,8.01371393820345,8.01371393820345,519833.878788779,0.0,1.0
2001-06-12,21.5,21.55,21.48,21.5,134300,8.12711555053652,8.1460158192587,8.11955544304765,8.12711555053652,355285.953798132,0.0,1.0
2001-06-13,21.56,21.72,21.52,21.55,175200,8.14979587300313,8.2102767329141,8.13467565802539,8.1460158192587,463485.473607094,0.0,1.0
2001-06-14,21.49,21.59,21.46,21.59,105100,8.12333549679208,8.16113603423644,8.11199533555878,8.16113603423644,278038.374863617,0.0,1.0
2001-06-15,21.45,21.5,21.4,21.4,107100,8.10821528181434,8.12711555053652,8.08931501309216,8.08931501309216,283329.304927625,0.0,1.0
2001-06-18,21.45,21.5,21.38,21.45,74900,8.10821528181434,8.12711555053652,8.08175490560329,8.10821528181434,198145.330897097,0.0,1.0
2001-06-19,21.25,21.5,21.1,21.45,721600,8.03261420692563,8.12711555053652,7.9759134007591,8.10821528181434,1908967.56709406,0.0,1.0
2001-06-20,21.25,21.25,21.2,21.25,321400,8.03261420692563,8.03261420692563,8.01371393820345,8.03261420692563,850252.461286074,0.0,1.0
2001-06-21,20.99,21.0,20.88,20.9,95600,8.11199533555878,8.11586003081154,8.06948368777834,8.07721307828387,247367.499239541,0.47,1.0
2001-06-22,20.62,20.99,20.62,20.99,220400,7.96900161120638,8.11199533555878,7.96900161120638,8.11199533555878,570290.761845136,0.0,1.0
2001-06-25,20.7,20.92,20.7,20.75,95300,7.99991917322852,8.08494246878941,7.99991917322852,8.01924264949236,246591.24139674,0.0,1.0
2001-06-26,20.53,20.65,20.53,20.65,253000,7.93421935393148,7.98059569696469,7.93421935393148,7.98059569696469,654644.114096276,0.0,1.0
2001-06-27,20.6,20.65,20.55,20.56,106200,7.96127222070085,7.98059569696469,7.94194874443701,7.94581343968978,274795.276351876,0.0,1.0
2001-06-28,20.75,20.95,20.55,20.6,126800,8.01924264949236,8.09653655454771,7.94194874443701,7.96127222070085,328098.31489094,0.0,1.0
2001-06-29,20.74,21.0,20.65,20.8,145700,8.01537795423959,8.11586003081154,7.98059569696469,8.0385661257562,377002.55898746,0.0,1.0
2001-07-02,20.8,20.84,20.6,20.68,98900,8.0385661257562,8.05402490676727,7.96127222070085,7.99218978272299,255906.335510362,0.0,1.0
2001-07-03,20.91,20.99,20.85,20.9,172800,8.08107777353664,8.11199533555878,8.05788960202004,8.07721307828387,447124.517453899,0.0,1.0
2001-07-05,20.91,21.08,20.91,21.03,117300,8.08107777353664,8.14677759283368,8.08107777353664,8.12745411656985,303516.816535546,0.0,1.0
2001-07-06,20.9,21.05,20.83,21.0,183400,8.07721307828387,8.13518350707538,8.0501602115145,8.11586003081154,474552.294566233,0.0,1.0
2001-07-09,20.8,21.03,20.77,20.96,240100,8.0385661257562,8.12745411656985,8.0269720399979,8.10040124980048,621265.026855794,0.0,1.0
2001-07-10,20.7,20.93,20.65,20.78,87900,7.99991917322852,8.08880716404217,7.98059569696469,8.03083673525066,227443.547940959,0.0,1.0
2001-07-11,20.6,20.75,20.6,20.71,471100,7.96127222070085,8.01924264949236,7.96127222070085,8.00378386848129,1218983.56581326,0.0,1.0
2001-07-12,20.95,20.95,20.62,20.7,84800,8.09653655454771,8.09653655454771,7.96900161120638,7.99991917322852,219422.216898673,0.0,1.0
2001-07-13,21.0,21.0,20.9,20.98,228800,8.11586003081154,8.11586003081154,8.07721307828387,8.10813064030601,592025.981443589,0.0,1.0
2001-07-16,21.1,21.14,20.91,21.0,74700,8.15450698333922,8.16996576435029,8.08107777353664,8.11586003081154,193288.202857675,0.0,1.0
2001-07-17,21.2,21.25,21.1,21.2,89400,8.19315393586689,8.21247741213073,8.15450698333922,8.19315393586689,231324.837154969,0.0,1.0
2001-07-18,21.26,21.45,21.2,21.23,73800,8.2163421073835,8.28977131718608,8.19315393586689,8.2047480216252,190959.429329269,0.0,1.0
2001-07-19,21.35,21.43,21.15,21.35,105600,8.25112436465841,8.28204192668054,8.17383045960305,8.25112436465841,273242.760666272,0.0,1.0
2001-07-20,21.38,21.43,21.1,21.42,57500,8.26271845041671,8.28204192668054,8.15450698333922,8.27817723142778,148782.753203699,0.0,1.0
2001-07-23,21.3,21.44,21.21,21.42,98500,8.23180088839457,8.28590662193331,8.19701863111966,8.27817723142778,254871.325053293,0.0,1.0
2001-07-24,21.25,21.4,21.24,21.33,184000,8.21247741213073,8.27044784092224,8.20861271687796,8.24339497415287,476104.810251837,0.0,1.0
2001-07-25,21.1,21.35,21.05,21.35,210300,8.15450698333922,8.25112436465841,8.13518350707538,8.25112436465841,544156.747804138,0.0,1.0
2001-07-26,21.19,21.24,21.1,21.12,132100,8.18928924061413,8.20861271687796,8.15450698333922,8.16223637384475,341812.203447107,0.0,1.0
2001-07-27,21.27,21.37,21.2,21.25,87000,8.22020680263626,8.25885375516394,8.19315393586689,8.21247741213073,225114.774412554,0.0,1.0
2001-07-30,21.25,21.35,21.17,21.3,237300,8.21247741213073,8.25112436465841,8.18155985010859,8.23180088839457,614019.95365631,0.0,1.0
2001-07-31,21.5,21.68,21.26,21.26,383200,8.30909479344992,8.37865930799973,8.2163421073835,8.2163421073835,991540.017872304,0.0,1.0
2001-08-01,21.84,21.89,21.5,21.51,97400,8.44049443204401,8.45981790830784,8.30909479344992,8.31295948870268,252025.046296353,0.0,1.0
2001-08-02,21.9,22.0,21.82,21.85,102600,8.46368260356061,8.50232955608829,8.43276504153847,8.44435912729677,265480.182238253,0.0,1.0
2001-08-03,21.98,21.99,21.85,21.9,91600,8.49460016558275,8.49846486083552,8.44435912729677,8.46368260356061,237017.394668849,0.0,1.0
2001-08-06,22.0,22.2,21.98,21.99,124700,8.50232955608829,8.57962346114363,8.49460016558275,8.49846486083552,322664.509991326,0.0,1.0
2001-08-07,22.05,22.09,21.96,22.05,210600,8.52165303235212,8.53711181336319,8.48687077507722,8.52165303235212,544933.00564694,0.0,1.0
2001-08-08,22.2,22.25,22.0,22.08,103300,8.57962346114363,8.59894693740747,8.50232955608829,8.53324711811042,267291.450538124,0.0,1.0
2001-08-09,22.48,22.5,22.2,22.2,86700,8.68783492822112,8.69556431872665,8.57962346114363,8.57962346114363,224338.516569752,0.0,1.0
2001-08-10,22.78,22.82,22.41,22.5,112100,8.80377578580414,8.81923456681521,8.66078206145175,8.69556431872665,290061.680593647,0.0,1.0
2001-08-13,22.91,23.0,22.69,22.85,103300,8.85401682409012,8.88879908136503,8.76899352852924,8.83082865257352,267291.450538124,0.0,1.0
2001-08-14,22.99,23.25,22.85,22.99,226000,8.88493438611226,8.98541646268421,8.83082865257352,8.88493438611226,584780.908244104,0.0,1.0
2001-08-15,23.12,23.12,22.8,22.95,76700,8.93517542439823,8.93517542439823,8.81150517630968,8.86947560510119,198463.255143021,0.0,1.0
2001-08-16,23.28,23.28,23.0,23.07,107700,8.99701054844251,8.99701054844251,8.88879908136503,8.9158519481344,278676.565565885,0.0,1.0
2001-08-17,23.13,23.35,23.03,23.35,65200,8.939040119651,9.02406341521189,8.90039316712333,9.02406341521189,168706.704502281,0.0,1.0
2001-08-20,23.36,23.37,23.15,23.2,80000,9.02792811046465,9.03179280571742,8.94676951015654,8.96609298642037,207002.091413842,0.0,1.0
2001-08-21,23.65,23.65,23.3,23.36,190800,9.14000427279491,9.14000427279491,9.00473993894805,9.02792811046465,493699.988022014,0.0,1.0
2001-08-22,23.71,23.71,23.55,23.65,120200,9.16319244431151,9.16319244431151,9.10135732026723,9.14000427279491,311020.642349298,0.0,1.0
2001-08-23,23.66,23.75,23.61,23.74,73600,9.14386896804767,9.17865122532258,9.12454549178384,9.17478653006981,190441.924100735,0.0,1.0
2001-08-24,23.62,23.75,23.6,23.7,57500,9.12841018703661,9.17865122532258,9.12068079653107,9.15932774905874,148782.753203699,0.0,1.0
2001-08-27,23.61,23.88,23.61,23.68,75500,9.12454549178384,9.22889226360856,9.12454549178384,9.15159835855321,195358.223771814,0.0,1.0
2001-08-28,23.61,23.75,23.6,23.66,56100,9.12454549178384,9.17865122532258,9.12068079653107,9.14386896804767,145160.216603957,0.0,1.0
2001-08-29,23.22,23.62,23.05,23.62,119700,8.97382237692591,9.12841018703661,8.90812255762886,9.12841018703661,309726.879277961,0.0,1.0
2001-08-30,23.05,23.4,22.8,23.4,104000,8.90812255762886,9.04338689147572,8.81150517630968,9.04338689147572,269102.718837995,0.0,1.0
2001-08-31,22.75,23.13,22.75,23.06,104800,8.79218170004584,8.939040119651,8.79218170004584,8.91198725288163,271172.739752133,0.0,1.0
2001-09-04,22.88,22.92,22.75,22.75,64600,8.84242273833182,8.85788151934289,8.79218170004584,8.79218170004584,167154.188816678,0.0,1.0
2001-09-05,23.0,23.15,22.8,22.8,96000,8.88879908136503,8.94676951015654,8.81150517630968,8.81150517630968,248402.509696611,0.0,1.0
2001-09-06,22.79,23.1,22.79,23.1,65400,8.80764048105691,8.9274460338927,8.80764048105691,8.9274460338927,169224.209730816,0.0,1.0
2001-09-07,22.25,22.82,22.0,22.82,158300,8.59894693740747,8.81923456681521,8.50232955608829,8.81923456681521,409605.38838514,0.0,1.0
2001-09-10,22.1,22.2,21.95,22.0,104600,8.54097650861596,8.57962346114363,8.48300607982445,8.50232955608829,270655.234523599,0.0,1.0
2001-09-17,21.25,22.0,21.25,21.65,96300,8.21247741213073,8.50232955608829,8.21247741213073,8.36706522224143,249178.767539413,0.0,1.0
2001-09-18,20.74,21.3,20.3,21.3,284400,8.01537795423959,8.23180088839457,7.84533136311783,8.23180088839457,735892.434976209,0.0,1.0
2001-09-19,20.8,20.85,20.65,20.85,223900,8.0385661257562,8.05788960202004,7.98059569696469,8.05788960202004,579347.103344491,0.0,1.0
2001-09-20,20.45,20.85,20.3,20.85,122500,7.90330179190934,8.05788960202004,7.84533136311783,8.05788960202004,316971.952477446,0.0,1.0
2001-09-21,20.32,20.33,19.4,20.33,386900,7.85306075362336,7.85692544887613,7.49750879036876,7.85692544887613,1001113.86460019,0.0,1.0
2001-09-24,20.51,20.75,20.25,20.75,81700,7.92648996342594,8.01924264949236,7.82600788685399,8.01924264949236,211400.885856386,0.0,1.0
2001-09-25,21.23,21.25,20.7,20.75,267100,8.2047480216252,8.21247741213073,7.99991917322852,8.01924264949236,691128.232707965,0.0,1.0
2001-09-26,21.23,21.3,20.92,21.3,96700,8.2047480216252,8.23180088839457,8.08494246878941,8.23180088839457,250213.777996482,0.0,1.0
2001-09-27,21.5,21.58,21.21,21.3,83300,8.30909479344992,8.34001235547205,8.19701863111966,8.23180088839457,215540.927684663,0.0,1.0
2001-09-28,22.0,22.02,21.51,21.51,107800,8.50232955608829,8.51005894659382,8.31295948870268,8.31295948870268,278935.318180152,0.0,1.0
2001-10-01,22.35,22.35,22.0,22.05,94400,8.63759388993514,8.63759388993514,8.50232955608829,8.52165303235212,244262.467868334,0.0,1.0
2001-10-02,22.37,22.56,22.13,22.35,108700,8.64532328044068,8.71875249024326,8.55257059437426,8.63759388993514,281264.091708558,0.0,1.0
2001-10-03,21.4,21.89,21.4,21.89,156500,8.45595321305508,8.649570833354,8.45595321305508,8.649570833354,396064.159251656,0.48,1.0
2001-10-04,21.45,21.75,21.36,21.75,133800,8.47571011308558,8.5942515132686,8.44014769303068,8.5942515132686,338615.875449659,0.0,1.0
2001-10-05,22.02,22.07,21.47,22.07,149400,8.70093877343331,8.72069567346381,8.48361287309778,8.72069567346381,378095.753304776,0.0,1.0
2001-10-08,22.03,22.2,21.9,22.2,91100,8.70489015343941,8.77206361354312,8.6535222133601,8.77206361354312,230552.36362828,0.0,1.0
2001-10-09,21.75,22.05,21.5,22.05,91100,8.5942515132686,8.71279291345161,8.49546701311608,8.71279291345161,230552.36362828,0.0,1.0
2001-10-10,22.3,22.3,21.65,21.65,95700,8.81157741360412,8.81157741360412,8.55473771320759,8.55473771320759,242193.866072738,0.0,1.0
2001-10-11,21.99,22.75,21.99,22.45,143400,8.68908463341501,8.98938951387865,8.68908463341501,8.87084811369563,362911.184898961,0.0,1.0
2001-10-12,22.03,22.15,21.85,22.1,84400,8.70489015343941,8.75230671351262,8.6337653133296,8.73254981348211,213596.262241788,0.0,1.0
2001-10-15,22.42,22.42,22.08,22.25,53000,8.85899397367733,8.85899397367733,8.72464705346991,8.79182051357362,134130.35425136,0.0,1.0
2001-10-16,22.21,22.52,22.15,22.5,96500,8.77601499354922,8.89850777373833,8.75230671351262,8.89060501372613,244218.475193513,0.0,1.0
2001-10-17,21.85,22.34,21.73,22.15,90100,8.6337653133296,8.82738293362852,8.58634875325639,8.75230671351262,228021.602227311,0.0,1.0
2001-10-18,21.58,21.92,21.4,21.88,87700,8.52707805316489,8.6614249733723,8.45595321305508,8.6456194533479,221947.774864985,0.0,1.0
2001-10-19,21.81,21.88,21.54,21.68,98500,8.6179597933052,8.6456194533479,8.51127253314048,8.56659185322589,249279.997995451,0.0,1.0
2001-10-22,21.4,21.8,21.35,21.8,79100,8.45595321305508,8.6140084132991,8.43619631302458,8.6140084132991,200183.226816652,0.0,1.0
2001-10-23,21.17,21.44,21.15,21.4,60600,8.36507147291477,8.47175873307948,8.35716871290257,8.45595321305508,153364.140898724,0.0,1.0
2001-10-24,21.04,21.25,21.01,21.25,61600,8.31370353283546,8.39668251296357,8.30184939281716,8.39668251296357,155894.902299693,0.0,1.0
2001-10-25,21.52,21.55,20.8,21.0,78600,8.50336977312828,8.51522391314658,8.21887041268905,8.29789801281106,198917.846116167,0.0,1.0
2001-10-26,21.22,21.7,21.12,21.5,107300,8.38482837294527,8.57449461323809,8.34531457288426,8.49546701311608,271550.698323979,0.0,1.0
2001-10-29,21.45,21.57,21.0,21.2,214900,8.47571011308558,8.52312667315879,8.29789801281106,8.37692561293307,543860.625068249,0.0,1.0
2001-10-30,21.52,21.6,21.42,21.6,252700,8.50336977312828,8.53498081317709,8.46385597306728,8.53498081317709,639523.406024879,0.0,1.0
2001-10-31,21.82,21.85,21.5,21.52,115300,8.6219111733113,8.6337653133296,8.49546701311608,8.50336977312828,291796.789531731,0.0,1.0
2001-11-01,22.17,22.3,21.85,21.86,81700,8.76020947352482,8.81157741360412,8.6337653133296,8.6377166933357,206763.206459171,0.0,1.0
2001-11-02,22.34,22.49,22.1,22.35,131500,8.82738293362852,8.88665363372003,8.73254981348211,8.83133431363463,332795.12422743,0.0,1.0
2001-11-05,22.46,22.7,22.3,22.3,94000,8.87479949370173,8.96963261384814,8.81157741360412,8.81157741360412,237891.571691091,0.0,1.0
2001-11-06,23.08,23.1,22.5,22.5,183300,9.11978505407996,9.12768781409216,8.89060501372613,8.89060501372613,463888.564797627,0.0,1.0
2001-11-07,22.77,23.0,22.75,23.0,86800,8.99729227389085,9.08817401403116,8.98938951387865,9.08817401403116,219670.089604113,0.0,1.0
2001-11-08,22.58,22.9,22.5,22.77,187300,8.92221605377494,9.04866021397015,8.89060501372613,8.99729227389085,474011.610401503,0.0,1.0
2001-11-09,22.51,22.65,22.4,22.58,128700,8.89455639373223,8.94987571381764,8.85109121366513,8.92221605377494,325708.992304717,0.0,1.0
2001-11-12,22.5,22.55,22.47,22.51,88900,8.89060501372613,8.91036191375663,8.87875087370783,8.89455639373223,224984.688546149,0.0,1.0
2001-11-13,22.85,22.9,22.52,22.55,41000,9.02890331393965,9.04866021397015,8.89850777373833,8.91036191375663,103761.217439731,0.0,1.0
2001-11-14,22.94,23.0,22.8,22.8,52800,9.06446573399456,9.08817401403116,9.00914641390915,9.00914641390915,133624.201971166,0.0,1.0
2001-11-15,22.98,23.12,22.9,23.0,284100,9.08027125401896,9.13559057410436,9.04866021397015,9.08817401403116,718989.314015307,0.0,1.0
2001-11-16,23.25,23.37,22.98,22.98,55300,9.18695851418367,9.23437507425688,9.08027125401896,9.08027125401896,139951.105473588,0.0,1.0
2001-11-19,23.41,23.45,23.15,23.15,111500,9.25018059428128,9.26598611430568,9.14744471412267,9.14744471412267,282179.896208049,0.0,1.0
2001-11-20,23.32,23.57,23.27,23.41,106900,9.21461817422637,9.31340267437889,9.19486127419587,9.25018059428128,270538.393763591,0.0,1.0
2001-11-21,23.32,23.45,23.2,23.45,47000,9.21461817422637,9.26598611430568,9.16720161415317,9.26598611430568,118945.785845545,0.0,1.0
2001-11-23,23.51,23.51,23.32,23.51,25800,9.28969439434228,9.28969439434228,9.21461817422637,9.28969439434228,65293.6441450015,0.0,1.0
2001-11-26,22.6,23.3,22.6,23.3,194400,8.93011881378714,9.20671541421417,8.93011881378714,9.20671541421417,491980.016348383,0.0,1.0
2001-11-27,22.12,22.55,22.12,22.35,336600,8.74045257349431,8.91036191375663,8.74045257349431,8.83133431363463,851854.287566182,0.0,1.0
2001-11-28,22.19,22.3,22.1,22.3,292100,8.76811223353702,8.81157741360412,8.73254981348211,8.81157741360412,739235.405223059,0.0,1.0
2001-11-29,22.25,22.25,22.13,22.2,461400,8.79182051357362,8.79182051357362,8.74440395350041,8.77206361354312,1167693.31040712,0.0,1.0
2001-11-30,22.37,22.49,22.28,22.3,234200,8.83923707364683,8.88665363372003,8.80367465359192,8.81157741360412,592704.320106951,0.0,1.0
2001-12-03,22.2,22.37,22.2,22.37,150000,8.77206361354312,8.83923707364683,8.77206361354312,8.83923707364683,379614.210145357,0.0,1.0
2001-12-04,22.9,22.9,22.2,22.25,151600,9.04866021397015,9.04866021397015,8.77206361354312,8.79182051357362,383663.428386908,0.0,1.0
2001-12-05,23.02,23.22,22.75,22.85,126900,9.09607677404336,9.17510437416537,8.98938951387865,9.02890331393965,321153.621782972,0.0,1.0
2001-12-06,23.03,23.07,22.87,23.07,178500,9.10002815404946,9.11583367407386,9.03680607395185,9.11583367407386,451740.910072975,0.0,1.0
2001-12-07,23.05,23.33,23.0,23.33,86800,9.10793091406166,9.21856955423247,9.08817401403116,9.21856955423247,219670.089604114,0.0,1.0
2001-12-10,22.8,23.1,22.75,23.1,58000,9.00914641390915,9.12768781409216,8.98938951387865,9.12768781409216,146784.161256205,0.0,1.0
2001-12-11,22.9,23.02,22.7,22.7,48800,9.04866021397015,9.09607677404336,8.96963261384814,8.96963261384814,123501.15636729,0.0,1.0
2001-12-12,22.69,22.98,22.65,22.92,54100,8.96568123384204,9.08027125401896,8.94987571381764,9.05656297398235,136914.191792426,0.0,1.0
2001-12-13,22.4,22.6,22.31,22.6,54300,8.85109121366513,8.93011881378714,8.81552879361022,8.93011881378714,137420.344072619,0.0,1.0
2001-12-14,22.58,22.58,22.35,22.45,52000,8.92221605377494,8.92221605377494,8.83133431363463,8.87084811369563,131599.59285039,0.0,1.0
2001-12-17,22.75,22.91,22.57,22.57,98400,8.98938951387865,9.05261159397625,8.91826467376884,8.91826467376884,249026.921855354,0.0,1.0
2001-12-18,22.8,23.1,22.76,22.8,112800,9.00914641390915,9.12768781409216,8.99334089388475,9.00914641390915,285469.886029309,0.0,1.0
2001-12-19,22.88,22.97,22.65,22.85,188800,9.04075745395795,9.07631987401286,8.94987571381764,9.02890331393965,477807.752502957,0.0,1.0
2001-12-20,22.8,23.0,22.73,23.0,87100,9.00914641390915,9.08817401403116,8.98148675386645,9.08817401403116,220429.318024404,0.0,1.0
2001-12-21,23.0,23.09,22.71,22.8,194600,9.08817401403116,9.12373643408606,8.97358399385424,9.00914641390915,492486.168628577,0.0,1.0
2001-12-24,23.15,23.24,23.02,23.02,39100,9.14744471412267,9.18300713417757,9.09607677404336,9.09607677404336,98952.7707778898,0.0,1.0
2001-12-26,23.67,23.67,23.16,23.16,144500,9.35291647443989,9.35291647443989,9.15139609412877,9.15139609412877,365695.022440028,0.0,1.0
2001-12-27,23.58,23.96,23.56,23.7,140900,9.31735405438499,9.46750649461681,9.30945129437278,9.36477061445819,356584.281396539,0.0,1.0
2001-12-28,23.16,23.28,22.99,23.0,104200,9.34106233442159,9.38946162112844,9.27249667825356,9.2765299521458,258350.914874762,0.48,1.0
2001-12-31,23.0,23.44,22.8,23.2,78100,9.2765299521458,9.45399400340424,9.19586447430105,9.35719542999054,193639.217386938,0.0,1.0
2002-01-02,22.93,23.45,22.6,23.01,163700,9.24829703490013,9.45802727729647,9.1151989964563,9.28056322603803,405873.75014394,0.0,1.0
2002-01-03,23.26,23.43,23.0,23.43,149600,9.38139507334397,9.449960729512,9.2765299521458,9.449960729512,370914.557248219,0.0,1.0
2002-01-04,23.07,23.36,22.94,23.36,369800,9.30476286939146,9.42172781226634,9.25233030879237,9.42172781226634,916873.016513311,0.0,1.0
2002-01-07,22.93,23.08,22.85,23.07,186800,9.24829703490013,9.30879614328369,9.21603084376224,9.30476286939146,463147.321483739,0.0,1.0
2002-01-08,23.24,23.28,22.85,22.93,75500,9.37332852555949,9.38946162112844,9.21603084376224,9.24829703490013,187192.841391982,0.0,1.0
2002-01-09,23.32,23.48,23.2,23.2,113300,9.40559471669739,9.47012709897318,9.35719542999054,9.35719542999054,280913.230857107,0.0,1.0
2002-01-10,23.35,23.5,23.35,23.5,116800,9.4176945383741,9.47819364675766,9.4176945383741,9.47819364675766,289591.044696471,0.0,1.0
2002-01-11,23.63,23.63,23.35,23.39,235000,9.53062620735674,9.53062620735674,9.4176945383741,9.43382763394305,582653.214928687,0.0,1.0
2002-01-14,24.58,24.88,23.6,23.6,221600,9.91378722711929,10.0347854438864,9.51852638568003,9.51852638568003,549429.584800838,0.0,1.0
2002-01-15,24.3,24.5,24.17,24.5,475500,9.80085555813664,9.88152103598139,9.74842299753756,9.88152103598139,1178942.99446209,0.0,1.0
2002-01-16,24.05,24.45,23.98,24.35,313700,9.70002371083071,9.8613546665202,9.67179079358505,9.82102192759783,777780.057545229,0.0,1.0
2002-01-17,24.62,24.62,24.01,24.02,163400,9.92992032268824,9.92992032268824,9.68389061526176,9.687923889154,405129.937529138,0.0,1.0
2002-01-18,24.37,24.7,24.36,24.61,108000,9.82908847538231,9.96218651382614,9.82505520149007,9.925887048796,267772.541328928,0.0,1.0
2002-01-22,24.05,24.31,24.0,24.22,103500,9.70002371083071,9.80488883202888,9.67985734136952,9.76858936699874,256615.35210689,0.0,1.0
2002-01-23,24.13,24.13,24.0,24.13,84000,9.73228990196861,9.73228990196861,9.67985734136952,9.73228990196861,208267.532144722,0.0,1.0
2002-01-24,24.01,24.09,23.99,24.03,90900,9.68389061526176,9.71615680639966,9.67582406747729,9.69195716304624,225375.222285181,0.0,1.0
2002-01-25,24.05,24.56,24.01,24.01,71100,9.70002371083071,9.90572067933481,9.68389061526176,9.68389061526176,176283.589708211,0.0,1.0
2002-01-28,24.35,24.8,24.02,24.8,87300,9.82102192759783,10.0025192527485,9.687923889154,10.0025192527485,216449.47090755,0.0,1.0
2002-01-29,24.15,24.31,24.07,24.3,99900,9.74035644975308,9.80488883202888,9.70809025861519,9.80085555813664,247689.600729259,0.0,1.0
2002-01-30,24.39,24.4,24.08,24.08,89500,9.83715502316678,9.84118829705902,9.71212353250742,9.71212353250742,221904.096749436,0.0,1.0
2002-01-31,24.31,24.44,24.19,24.39,100100,9.80488883202888,9.85732139262797,9.75648954532203,9.83715502316678,248185.475805794,0.0,1.0
2002-02-01,24.22,24.39,24.2,24.39,89600,9.76858936699874,9.83715502316678,9.76052281921427,9.83715502316678,222152.034287703,0.0,1.0
2002-02-04,24.2,24.38,24.02,24.15,74600,9.76052281921427,9.83312174927454,9.687923889154,9.74035644975308,184961.403547575,0.0,1.0
2002-02-05,24.32,24.4,24.21,24.24,40800,9.80892210592112,9.84118829705902,9.76455609310651,9.77665591478322,101158.515613151,0.0,1.0
2002-02-06,24.1,24.29,24.02,24.29,73500,9.7201900802919,9.79682228424441,9.687923889154,9.79682228424441,182234.090626632,0.0,1.0
2002-02-07,24.18,24.3,24.02,24.1,75800,9.7524562714298,9.80085555813664,9.687923889154,9.7201900802919,187936.654006785,0.0,1.0
2002-02-08,24.25,24.3,24.02,24.25,64400,9.78068918867546,9.80085555813664,9.687923889154,9.78068918867546,159671.774644287,0.0,1.0
2002-02-11,24.69,24.85,24.24,24.25,122600,9.9581532399339,10.0226856222097,9.77665591478322,9.78068918867546,303971.421915987,0.0,1.0
2002-02-12,24.58,24.75,24.55,24.6,55400,9.91378722711929,9.98235288328732,9.90168740544258,9.92185377490376,137357.396200209,0.0,1.0
2002-02-13,24.69,24.75,24.57,24.65,74200,9.9581532399339,9.98235288328732,9.90975395322705,9.94202014436495,183969.653394504,0.0,1.0
2002-02-14,24.7,24.73,24.61,24.69,130500,9.96218651382614,9.97428633550285,9.925887048796,9.9581532399339,323558.487439121,0.0,1.0
2002-02-15,25.0,25.0,24.65,25.0,111800,10.0831847305933,10.0831847305933,9.94202014436495,10.0831847305933,277194.167783093,0.0,1.0
2002-02-19,24.9,25.04,24.9,24.95,86400,10.0428519916709,10.0993178261622,10.0428519916709,10.0630183611321,214218.033063142,0.0,1.0
2002-02-20,25.15,25.15,24.95,25.15,60800,10.1436838389768,10.1436838389768,10.0630183611321,10.1436838389768,150746.023266656,0.0,1.0
2002-02-21,24.9,25.21,24.9,25.15,56300,10.0428519916709,10.1678834823302,10.0428519916709,10.1436838389768,139588.834044617,0.0,1.0
2002-02-22,25.08,25.3,24.8,24.9,94100,10.1154509217312,10.2041829473604,10.0025192527485,10.0428519916709,233309.223509741,0.0,1.0
2002-02-25,25.35,25.35,24.9,25.05,91700,10.2243493168216,10.2243493168216,10.0428519916709,10.1033511000544,227358.722591321,0.0,1.0
2002-02-26,25.32,25.41,24.9,25.41,163800,10.2122494951448,10.248548960175,10.0428519916709,10.248548960175,406121.68768221,0.0,1.0
2002-02-27,25.3,25.39,25.02,25.3,56300,10.2041829473604,10.2404824123905,10.0912512783777,10.2041829473604,139588.834044617,0.0,1.0
2002-02-28,25.16,25.31,25.1,25.31,132200,10.1477171128691,10.2082162212526,10.1235174695156,10.2082162212526,327773.425589668,0.0,1.0
2002-03-01,25.5,25.5,25.12,25.16,58400,10.2848484252051,10.2848484252051,10.1315840173001,10.1477171128691,144795.522348236,0.0,1.0
2002-03-04,25.9,25.9,25.37,25.4,74400,10.4461793808946,10.4461793808946,10.232415864606,10.2445156862827,184465.52847104,0.0,1.0
2002-03-05,26.3,26.3,25.89,25.9,158800,10.6075103365841,10.6075103365841,10.4421461070024,10.4461793808946,393724.810768832,0.0,1.0
2002-03-06,26.21,26.3,26.0,26.1,62600,10.571210871554,10.6075103365841,10.486512119817,10.5268448587394,155208.898955471,0.0,1.0
2002-03-07,26.1,26.2,26.06,26.15,73800,10.5268448587394,10.5671775976617,10.5107117631704,10.5470112282005,182977.903241434,0.0,1.0
2002-03-08,26.34,26.34,26.06,26.09,88600,10.6236434321531,10.6236434321531,10.5107117631704,10.5228115848471,219672.658905027,0.0,1.0
2002-03-11,26.2,26.29,26.11,26.2,98400,10.5671775976617,10.6034770626919,10.5308781326316,10.5671775976617,243970.537655246,0.0,1.0
2002-03-12,25.49,26.0,25.2,26.0,148400,10.2808151513129,10.486512119817,10.163850208438,10.486512119817,367939.306789008,0.0,1.0
2002-03-13,25.49,25.63,25.4,25.5,374600,10.2808151513129,10.3372809858042,10.2445156862827,10.2848484252051,928774.018350151,0.0,1.0
2002-03-14,25.75,25.79,25.47,25.79,179100,10.3856802725111,10.40181336808,10.2727486035284,10.40181336808,444056.131037137,0.0,1.0
2002-03-15,25.74,25.99,25.6,25.6,182300,10.3816469986188,10.4824788459247,10.3251811641275,10.3251811641275,451990.132261701,0.0,1.0
2002-03-18,25.82,25.95,25.8,25.8,104700,10.4139131897567,10.4663457503558,10.4058466419722,10.4058466419722,259590.6025661,0.0,1.0
2002-03-19,25.99,25.99,25.75,25.8,112300,10.4824788459247,10.4824788459247,10.3856802725111,10.4058466419722,278433.855474433,0.0,1.0
2002-03-20,25.73,25.99,25.7,25.99,163700,10.3776137247266,10.4824788459247,10.3655139030499,10.4824788459247,405873.750143939,0.0,1.0
2002-03-21,25.49,25.5,25.2,25.5,100800,10.4744122981403,10.4785215222667,10.3552447984753,10.4785215222667,245301.781796024,0.48,1.0
2002-03-22,25.86,26.0,25.4,25.44,175700,10.6264535908163,10.6839827285856,10.4374292810029,10.4538661775084,427574.633547237,0.0,1.0
2002-03-25,25.76,25.85,25.7,25.85,204100,10.5853613495525,10.6223443666899,10.5607060047942,10.6223443666899,496687.437148498,0.0,1.0
2002-03-26,25.7,25.75,25.61,25.75,124400,10.5607060047942,10.5812521254261,10.5237229876568,10.5812521254261,302733.548168904,0.0,1.0
2002-03-27,25.69,25.7,25.65,25.7,127800,10.5565967806679,10.5607060047942,10.5401598841623,10.5607060047942,311007.616205673,0.0,1.0
2002-03-28,25.67,25.84,25.6,25.7,222400,10.5483783324151,10.6182351425635,10.5196137635304,10.5607060047942,541221.391581705,0.0,1.0
2002-04-01,25.85,25.9,25.5,25.9,103100,10.6223443666899,10.6428904873218,10.4785215222667,10.6428904873218,250898.945467958,0.0,1.0
2002-04-02,25.75,25.89,25.68,25.85,172300,10.5812521254261,10.6387812631954,10.5524875565415,10.6223443666899,419300.565510467,0.0,1.0
2002-04-03,25.83,25.98,25.75,25.75,275600,10.6141259184372,10.6757642803328,10.5812521254261,10.5812521254261,670686.220862937,0.0,1.0
2002-04-04,26.2,26.25,25.8,25.8,551700,10.7661672111132,10.7867133317451,10.601798246058,10.601798246058,1342589.21643717,0.0,1.0
2002-04-05,26.98,27.2,26.25,26.25,144600,11.0866866929708,11.1770896237511,10.7867133317451,10.7867133317451,351891.24650501,0.0,1.0
2002-04-08,27.11,27.25,26.89,26.9,136000,11.1401066066137,11.197635744383,11.0497036758333,11.0538128999597,330962.721470826,0.0,1.0
2002-04-09,27.35,27.35,26.9,27.06,208200,11.2387279856468,11.2387279856468,11.0538128999597,11.1195604859818,506664.989781073,0.0,1.0
2002-04-10,27.85,27.99,27.35,27.35,292400,11.4441891919657,11.501718329735,11.2387279856468,11.2387279856468,711569.851162279,0.0,1.0
2002-04-11,27.77,27.81,27.7,27.8,143500,11.4113153989547,11.4277522954602,11.38255083007,11.4236430713338,349214.342140174,0.0,1.0
2002-04-12,28.5,28.5,27.75,27.76,191600,11.7112887601804,11.7112887601804,11.4030969507019,11.4072061748283,466268.069366252,0.0,1.0
2002-04-15,28.13,28.36,28.11,28.35,243000,11.5592474675043,11.6537596224111,11.5510290192516,11.6496503982847,591352.509686847,0.0,1.0
2002-04-16,27.75,28.4,27.6,28.2,181100,11.4030969507019,11.6701965189166,11.3414585888063,11.588012036389,440715.800429169,0.0,1.0
2002-04-17,27.44,27.68,27.25,27.65,123900,11.2757110027842,11.3743323818173,11.197635744383,11.3620047094382,301516.773457613,0.0,1.0
2002-04-18,27.59,27.76,27.4,27.43,322600,11.3373493646799,11.4072061748283,11.2592741062787,11.2716017786578,785063.04372418,0.0,1.0
2002-04-19,27.35,27.65,27.35,27.64,177700,11.2387279856468,11.3620047094382,11.2387279856468,11.3578954853118,432441.732392396,0.0,1.0
2002-04-22,26.98,27.38,26.97,27.3,65300,11.0866866929708,11.2510556580259,11.0825774688444,11.2181818650149,158910.777294448,0.0,1.0
2002-04-23,26.56,26.98,26.48,26.98,730000,10.9140992796628,11.0866866929708,10.8812254866518,11.0866866929708,1776491.07848312,0.0,1.0
2002-04-24,26.74,26.9,26.5,26.5,114300,10.9880653139377,11.0538128999597,10.8894439349046,10.8894439349046,278154.699000848,0.0,1.0
2002-04-25,26.88,26.96,26.53,26.7,120300,11.045594451707,11.078468244718,10.9017716072837,10.9716284174321,292755.995536326,0.0,1.0
2002-04-26,26.88,26.92,26.77,26.88,85900,11.045594451707,11.0620313482125,11.0003929863168,11.045594451707,209041.895399588,0.0,1.0
2002-04-29,26.7,26.91,26.7,26.83,106100,10.9716284174321,11.0579221240861,10.9716284174321,11.0250483310751,258199.593735697,0.0,1.0
2002-04-30,26.95,27.0,26.5,26.75,203300,11.0743590205916,11.0949051412235,10.8894439349046,10.992174538064,494740.597610435,0.0,1.0
2002-05-01,27.15,27.15,26.8,26.95,213300,11.1565435031192,11.1565435031192,11.0127206586959,11.0743590205916,519076.09183623,0.0,1.0
2002-05-02,27.08,27.38,27.0,27.25,423700,11.1277789342345,11.2510556580259,11.0949051412235,11.197635744383,1031094.89034698,0.0,1.0
2002-05-03,26.98,27.11,26.92,26.98,130500,11.0866866929708,11.1401066066137,11.0620313482125,11.0866866929708,317578.199646637,0.0,1.0
2002-05-06,26.82,27.04,26.78,26.95,605800,11.0209391069487,11.111342037729,11.0045022104432,11.0743590205916,1474244.24019872,0.0,1.0
2002-05-07,26.68,26.78,26.6,26.75,192100,10.9634099691794,11.0045022104432,10.9305361761684,10.992174538064,467484.844077542,0.0,1.0
2002-05-08,26.7,26.8,26.55,26.62,337900,10.9716284174321,11.0127206586959,10.9099900555365,10.9387546244211,822296.349889652,0.0,1.0
2002-05-09,26.4,26.7,26.4,26.65,116400,10.8483516936408,10.9716284174321,10.8483516936408,10.9510822968002,283265.152788265,0.0,1.0
2002-05-10,26.06,26.43,25.95,26.43,163100,10.7086380733439,10.8606793660199,10.6634366079537,10.8606793660199,396911.910822733,0.0,1.0
2002-05-13,25.99,26.15,25.91,26.06,99100,10.6798735044592,10.7456210904813,10.6469997114482,10.7086380733439,241164.74777764,0.0,1.0
2002-05-14,26.19,26.26,25.7,25.95,154100,10.7620579869868,10.7908225558715,10.5607060047942,10.6634366079537,375009.966019518,0.0,1.0
2002-05-15,26.46,26.46,25.91,26.1,193900,10.873007038399,10.873007038399,10.6469997114482,10.7250749698494,471865.233038188,0.0,1.0
2002-05-16,26.05,26.4,25.86,26.4,179800,10.7045288492175,10.8483516936408,10.6264535908163,10.8483516936408,437552.186179814,0.0,1.0
2002-05-17,26.1,26.14,25.85,26.1,106500,10.7250749698494,10.7415118663549,10.6223443666899,10.7250749698494,259173.013504728,0.0,1.0
2002-05-20,26.05,26.1,25.9,26.05,108800,10.7045288492175,10.7250749698494,10.6428904873218,10.7045288492175,264770.177176661,0.0,1.0
2002-05-21,25.56,26.02,25.5,25.96,186700,10.5031768670249,10.6922011768384,10.4785215222667,10.6675458320801,454343.677195614,0.0,1.0
2002-05-22,25.65,25.65,25.3,25.31,128900,10.5401598841623,10.5401598841623,10.3963370397391,10.4004462638654,313684.520570513,0.0,1.0
2002-05-23,25.97,26.05,25.4,25.6,163000,10.6716550562065,10.7045288492175,10.4374292810029,10.5196137635304,396668.555880475,0.0,1.0
2002-05-24,26.38,26.6,25.8,25.85,139900,10.840133245388,10.9305361761684,10.601798246058,10.6223443666899,340453.564218887,0.0,1.0
2002-05-28,26.64,26.65,26.25,26.5,115500,10.9469730726739,10.9510822968002,10.7867133317451,10.8894439349046,281074.958307944,0.0,1.0
2002-05-29,27.3,27.3,26.51,26.7,223200,11.2181818650149,11.2181818650149,10.8935531590309,10.9716284174321,543168.231119768,0.0,1.0
2002-05-30,27.42,27.45,27.05,27.35,124400,11.2674925545314,11.2798202269106,11.1154512618554,11.2387279856468,302733.548168904,0.0,1.0
2002-05-31,27.4,27.85,27.35,27.42,168000,11.2592741062787,11.4441891919657,11.2387279856468,11.2674925545314,408836.302993373,0.0,1.0
2002-06-03,27.7,27.79,27.45,27.46,102500,11.38255083007,11.4195338472075,11.2798202269106,11.283929451037,249438.815814411,0.0,1.0
2002-06-04,27.85,27.9,27.63,27.76,100500,11.4441891919657,11.4647353125976,11.3537862611854,11.4072061748283,244571.716969251,0.0,1.0
2002-06-05,27.98,28.06,27.8,27.85,112800,11.4976091056087,11.5304828986197,11.4236430713338,11.4441891919657,274504.374866979,0.0,1.0
2002-06-06,27.35,28.0,27.33,27.95,95300,11.2387279856468,11.5058275538614,11.230509537394,11.4852814332295,231917.259971836,0.0,1.0
2002-06-07,27.16,27.3,26.9,27.05,233200,11.1606527272456,11.2181818650149,11.0538128999597,11.1154512618554,567503.725345563,0.0,1.0
2002-06-10,27.25,27.35,26.99,27.23,101700,11.197635744383,11.2387279856468,11.0907959170971,11.1894172961302,247491.976276346,0.0,1.0
2002-06-11,27.1,27.35,26.96,27.2,98500,11.1359973824873,11.2387279856468,11.078468244718,11.1770896237511,239704.618124091,0.0,1.0
2002-06-12,26.99,27.21,26.9,27.0,167900,11.0907959170971,11.1811988478775,11.0538128999597,11.0949051412235,408592.948051117,0.0,1.0
2002-06-13,26.8,27.0,26.7,26.99,477600,11.0127206586959,11.0949051412235,10.9716284174321,11.0907959170971,1162263.20422402,0.0,1.0
2002-06-14,26.8,26.85,26.49,26.8,121800,11.0127206586959,11.0332667793278,10.8853347107782,11.0127206586959,296406.319670197,0.0,1.0
2002-06-17,26.97,27.0,26.85,26.96,96200,11.0825774688444,11.0949051412235,11.0332667793278,11.078468244718,234107.454452158,0.0,1.0
2002-06-18,26.8,27.0,26.75,26.97,197200,11.0127206586959,11.0949051412235,10.992174538064,11.0825774688444,479895.9461327,0.0,1.0
2002-06-19,26.66,27.0,26.56,26.75,123200,10.9551915209266,11.0949051412235,10.9140992796628,10.992174538064,299813.288861808,0.0,1.0
2002-06-20,27.02,27.15,26.72,26.72,151000,11.1031235894763,11.1565435031192,10.9798468656849,10.9798468656849,367465.96280952,0.0,1.0
2002-06-21,27.1,27.1,26.73,26.8,183000,11.3332401405535,11.3332401405535,11.1785058655718,11.2077799175953,437588.892363997,0.48,1.0
2002-06-24,27.07,27.11,26.84,27.0,124700,11.3206941182577,11.3374221479854,11.2245079473231,11.2914200662341,298182.157802133,0.0,1.0
2002-06-25,27.61,27.61,27.05,27.08,175300,11.5465225195824,11.5465225195824,11.3123301033938,11.3248761256896,419176.682138844,0.0,1.0
2002-06-26,27.46,27.66,27.2,27.55,144000,11.4837924081033,11.5674325567421,11.3750602148729,11.5214304749907,344332.24317167,0.0,1.0
2002-06-27,27.85,27.91,27.3,27.4,223300,11.6468906979489,11.6719827425405,11.4168802891923,11.4587003635117,533954.096529402,0.0,1.0
2002-06-28,27.71,28.0,27.45,27.89,314600,11.5883425939018,11.709620809428,11.4796104006713,11.6636187276766,752270.303484771,0.0,1.0
2002-07-01,27.85,27.85,27.57,27.71,203573,11.6468906979489,11.6468906979489,11.5297944898546,11.5883425939018,486782.970411016,0.0,1.0
2002-07-02,27.65,27.85,27.5,27.85,141100,11.5632505493101,11.6468906979489,11.500520437831,11.6468906979489,337397.774385575,0.0,1.0
2002-07-03,27.27,27.63,27.14,27.6,171700,11.4043342668965,11.5548865344462,11.3499681702813,11.5423405121504,410568.376059552,0.0,1.0
2002-07-05,27.67,27.7,27.28,27.28,51000,11.571614564174,11.5841605864698,11.4085162743284,11.4085162743284,121951.002789966,0.0,1.0
2002-07-08,27.8,27.9,27.67,27.67,220900,11.6259806607892,11.6678007351086,11.571614564174,11.571614564174,528215.225809874,0.0,1.0
2002-07-09,27.79,27.85,27.7,27.74,117700,11.6217986533573,11.6468906979489,11.5841605864698,11.6008886161976,281443.784870177,0.0,1.0
2002-07-10,27.56,28.0,27.51,27.81,182200,11.5256124824227,11.709620809428,11.504702445263,11.6301626682211,435675.935457487,0.0,1.0
2002-07-11,26.66,27.51,26.51,27.5,173100,11.1492318135482,11.504702445263,11.0865017020691,11.500520437831,413916.050645945,0.0,1.0
2002-07-12,26.45,27.05,26.45,26.7,244900,11.0614096574775,11.3123301033938,11.0614096574775,11.165959843276,585603.933005152,0.0,1.0
2002-07-15,26.2,26.25,25.5,25.5,271100,10.956859471679,10.9777695088387,10.6641189514433,10.6641189514433,648253.271693333,0.0,1.0
2002-07-16,26.69,26.85,26.4,26.4,212800,11.161777835844,11.228689954755,11.0404996203178,11.0404996203178,508846.537131469,0.0,1.0
2002-07-17,26.55,27.05,26.2,26.9,186000,11.1032297317969,11.3123301033938,10.956859471679,11.2495999919147,444762.480763406,0.0,1.0
2002-07-18,26.2,26.73,26.2,26.53,416900,10.956859471679,11.1785058655718,10.956859471679,11.094865716933,996889.66790465,0.0,1.0
2002-07-19,25.9,26.16,25.7,25.95,220100,10.8313992487209,10.9401314419513,10.7477591000821,10.8523092858806,526302.268903364,0.0,1.0
2002-07-22,24.99,26.4,24.19,26.0,258000,10.4508365724145,11.0404996203178,10.1162759778594,10.8732193230403,616928.60234924,0.0,1.0
2002-07-23,23.7,25.4,23.14,24.9,324500,9.91135761369439,10.6222988771239,9.67716519750583,10.413198505527,775943.145202826,0.0,1.0
2002-07-24,23.95,24.18,21.83,23.0,393100,10.0159077994929,10.1120939704274,9.12932222392188,9.61861709345869,939979.199935992,0.0,1.0
2002-07-25,24.8,25.1,23.7,23.95,407400,10.3713784312076,10.4968386541658,9.91135761369439,10.0159077994929,974173.304639853,0.0,1.0
2002-07-26,25.75,25.75,25.0,25.0,251500,10.7686691372418,10.7686691372418,10.4550185798464,10.4550185798464,601385.827483854,0.0,1.0
2002-07-29,26.99,27.1,25.7,25.7,200300,11.2872380588022,11.3332401405535,10.7477591000821,10.7477591000821,478956.585467259,0.0,1.0
2002-07-30,27.5,27.75,26.2,27.0,184100,11.500520437831,11.6050706236295,10.956859471679,11.2914200662341,440219.208110449,0.0,1.0
2002-07-31,27.3,27.8,26.97,27.49,235900,11.4168802891923,11.6259806607892,11.2788740439383,11.4963384303991,564083.167806922,0.0,1.0
2002-08-01,27.49,27.55,26.87,27.3,219300,11.4963384303991,11.5214304749907,11.2370539696189,11.4168802891923,524389.311996856,0.0,1.0
2002-08-02,26.5,27.5,26.35,27.5,115400,11.0823196946372,11.500520437831,11.0195895831581,11.500520437831,275944.033763963,0.0,1.0
2002-08-05,26.17,26.5,26.01,26.4,78000,10.9443134493832,11.0823196946372,10.8774013304722,11.0404996203178,186513.298384655,0.0,1.0
2002-08-06,26.2,26.49,25.9,26.1,175800,10.956859471679,11.0781376872052,10.8313992487209,10.9150393973596,420372.280205415,0.0,1.0
2002-08-07,27.0,27.0,26.19,26.3,78900,11.2914200662341,11.2914200662341,10.9526774642471,10.9986795459984,188665.374904478,0.0,1.0
2002-08-08,26.65,27.1,26.52,27.0,63200,11.1450498061163,11.3332401405535,11.0906837095011,11.2914200662341,151123.595614233,0.0,1.0
2002-08-09,26.33,26.8,26.2,26.8,56400,11.0112255682942,11.2077799175953,10.956859471679,11.2077799175953,134863.461908904,0.0,1.0
2002-08-12,27.2,27.2,26.16,26.25,86600,11.3750602148729,11.3750602148729,10.9401314419513,10.9777695088387,207077.585129629,0.0,1.0
2002-08-13,26.95,27.5,26.95,27.45,102200,11.2705100290744,11.500520437831,11.2705100290744,11.4796104006713,244380.244806561,0.0,1.0
2002-08-14,27.3,27.5,27.03,27.2,252900,11.4168802891923,11.500520437831,11.3039660885299,11.3750602148729,604733.502070244,0.0,1.0
2002-08-15,27.15,27.36,27.01,27.3,144000,11.3541501777132,11.4419723337839,11.2956020736661,11.4168802891923,344332.24317167,0.0,1.0
2002-08-16,27.25,27.29,27.1,27.1,209500,11.3959702520326,11.4126982817603,11.3332401405535,11.3332401405535,500955.589892116,0.0,1.0
2002-08-19,27.15,27.3,27.15,27.28,146500,11.3541501777132,11.4168802891923,11.3541501777132,11.4085162743284,350310.233504511,0.0,1.0
2002-08-20,26.0,26.7,25.84,26.4,1875600,10.8732193230403,11.165959843276,10.8063072041292,11.0404996203178,4484927.46731099,0.0,1.0
2002-08-21,26.55,26.55,25.65,25.8,542900,11.1032297317969,11.1032297317969,10.7268490629224,10.7895791744015,1298180.38067986,0.0,1.0
2002-08-22,26.48,26.6,26.3,26.3,241000,11.0739556797733,11.1241397689566,10.9986795459984,10.9986795459984,576278.26808592,0.0,1.0
2002-08-23,26.45,26.54,26.3,26.48,147900,11.0614096574775,11.0990477243649,10.9986795459984,11.0739556797733,353657.908090903,0.0,1.0
2002-08-26,26.7,26.7,26.26,26.45,147700,11.165959843276,11.165959843276,10.9819515162707,11.0614096574775,353179.668864274,0.0,1.0
2002-08-27,26.5,26.74,26.42,26.7,108100,11.0823196946372,11.1826878730037,11.0488636351817,11.165959843276,258488.301992066,0.0,1.0
2002-08-28,26.6,26.85,26.45,26.45,144800,11.1241397689566,11.228689954755,11.0614096574775,11.0614096574775,346245.200078178,0.0,1.0
2002-08-29,26.75,26.95,26.57,26.65,100000,11.1868698804357,11.2705100290744,11.1115937466608,11.1450498061163,239119.613313659,0.0,1.0
2002-08-30,27.0,27.1,26.8,26.8,148900,11.2914200662341,11.3332401405535,11.2077799175953,11.2077799175953,356049.10422404,0.0,1.0
2002-09-03,26.95,27.14,26.8,26.95,179800,11.2705100290744,11.3499681702813,11.2077799175953,11.2705100290744,429937.064737961,0.0,1.0
2002-09-04,27.14,27.15,26.8,27.0,137900,11.3499681702813,11.3541501777132,11.2077799175953,11.2914200662341,329745.946759535,0.0,1.0
2002-09-05,26.81,27.13,26.8,27.1,100300,11.2119619250273,11.3457861628493,11.2077799175953,11.3332401405535,239836.9721536,0.0,1.0
2002-09-06,27.15,27.24,26.85,26.9,196400,11.3541501777132,11.3917882446006,11.228689954755,11.2495999919147,469630.920548027,0.0,1.0
2002-09-09,27.15,27.24,26.93,27.2,211600,11.3541501777132,11.3917882446006,11.2621460142105,11.3750602148729,505977.101771704,0.0,1.0
2002-09-10,27.06,27.15,26.92,27.15,127800,11.3165121108257,11.3541501777132,11.2579640067786,11.3541501777132,305594.865814858,0.0,1.0
2002-09-11,27.05,27.15,27.0,27.08,112200,11.3123301033938,11.3541501777132,11.2914200662341,11.3248761256896,268292.206137926,0.0,1.0
2002-09-12,27.09,27.12,26.97,27.02,123300,11.3290581331216,11.3416041554174,11.2788740439383,11.299784081098,294834.483215741,0.0,1.0
2002-09-13,27.28,27.28,27.0,27.05,105800,11.4085162743284,11.4085162743284,11.2914200662341,11.3123301033938,252988.550885852,0.0,1.0
2002-09-16,27.1,27.3,27.08,27.28,61300,11.3332401405535,11.4168802891923,11.3248761256896,11.4085162743284,146580.322961273,0.0,1.0
2002-09-17,26.9,27.14,26.75,27.1,105700,11.2495999919147,11.3499681702813,11.1868698804357,11.3332401405535,252749.431272539,0.0,1.0
2002-09-18,27.04,27.1,26.85,26.91,65900,11.3081480959619,11.3332401405535,11.228689954755,11.2537819993467,157579.825173701,0.0,1.0
2002-09-19,27.08,27.21,27.01,27.01,127300,11.3248761256896,11.3792422223048,11.2956020736661,11.2956020736661,304399.267748289,0.0,1.0
2002-09-20,27.32,27.38,27.1,27.3,176900,11.4252443040561,11.4503363486478,11.3332401405535,11.4168802891923,423002.595951866,0.0,1.0
2002-09-23,27.35,27.5,27.3,27.47,106800,11.437790326352,11.500520437831,11.4168802891923,11.4879744155352,255379.747018988,0.0,1.0
2002-09-24,26.48,26.8,26.3,26.79,172600,11.2767830402223,11.4130583639712,11.2001281706136,11.4087997601041,405297.147572851,0.485,1.0
2002-09-25,26.53,26.6,26.2,26.48,180700,11.2980760595581,11.3278862866282,11.157542131942,11.2767830402223,424317.465622329,0.0,1.0
2002-09-26,27.05,27.05,26.6,26.6,174200,11.5195234606501,11.5195234606501,11.3278862866282,11.3278862866282,409054.247434474,0.0,1.0
2002-09-27,26.9,27.15,26.84,27.0,89100,11.4556444026428,11.5621094993216,11.4300927794399,11.4982304413143,209223.498544269,0.0,1.0
2002-09-30,27.0,27.02,26.65,26.92,136500,11.4982304413143,11.5067476490486,11.3491793059639,11.4641616103771,320527.581944925,0.0,1.0
2002-10-01,27.1,27.1,26.7,26.99,156700,11.5408164799858,11.5408164799858,11.3704723252997,11.4939718374472,367960.967697948,0.0,1.0
2002-10-02,26.71,27.1,26.7,27.1,198400,11.3747309291669,11.5408164799858,11.3704723252997,11.5408164799858,465880.382841559,0.0,1.0
2002-10-03,26.6,26.81,26.4,26.5,133800,11.3278862866282,11.4173169678384,11.2427142092851,11.2853002479566,314187.475928431,0.0,1.0
2002-10-04,26.25,26.7,26.13,26.7,186800,11.1788351512778,11.3704723252997,11.127731904872,11.3704723252997,438641.408844776,0.0,1.0
2002-10-07,25.36,26.27,25.18,26.25,241300,10.7998194071011,11.1873523590121,10.7231645374924,11.1788351512778,566617.622881397,0.0,1.0
2002-10-08,25.1,25.36,24.77,25.3,322100,10.6890957065552,10.7998194071011,10.5485617789391,10.7742677838982,756351.165893478,0.0,1.0
2002-10-09,24.55,25.15,24.33,25.15,153600,10.4548724938617,10.7103887258909,10.3611832087843,10.7103887258909,360681.586716048,0.0,1.0
2002-10-10,25.1,25.1,23.98,24.5,266300,10.6890957065552,10.6890957065552,10.212132073434,10.4335794745259,625322.30821929,0.0,1.0
2002-10-11,25.62,25.9,25.05,25.05,125000,10.9105431076471,11.0297840159274,10.6678026872194,10.6678026872194,293523.426689492,0.0,1.0
2002-10-14,25.3,25.9,25.19,25.65,116900,10.7742677838982,11.0297840159274,10.7274231413595,10.9233189192486,274503.108640013,0.0,1.0
2002-10-15,26.0,26.17,25.48,25.5,116700,11.072370054599,11.1447663203406,10.850922653507,10.8594398612413,274033.471157308,0.0,1.0
2002-10-16,25.7,26.0,25.36,26.0,178800,10.9446119385844,11.072370054599,10.7998194071011,11.072370054599,419855.909536647,0.0,1.0
2002-10-17,26.2,26.26,25.8,25.8,118900,11.157542131942,11.183093755145,10.9871979772559,10.9871979772559,279199.483467045,0.0,1.0
2002-10-18,26.25,26.55,26.22,26.25,86200,11.1788351512778,11.3065932672924,11.1660593396763,11.1788351512778,202413.755045073,0.0,1.0
2002-10-21,26.1,26.3,25.9,26.26,60100,11.1149560932705,11.2001281706136,11.0297840159274,11.183093755145,141126.063552308,0.0,1.0
2002-10-22,25.55,26.0,25.55,26.0,74300,10.8807328805771,11.072370054599,10.8807328805771,11.072370054599,174470.324824233,0.0,1.0
2002-10-23,25.7,25.8,25.37,25.6,79400,10.9446119385844,10.9871979772559,10.8040780109683,10.9020258999128,186446.080633164,0.0,1.0
2002-10-24,25.9,26.1,25.76,25.76,96400,11.0297840159274,11.1149560932705,10.9701635617873,10.9701635617873,226365.266662936,0.0,1.0
2002-10-25,26.45,26.45,25.96,25.98,75400,11.2640072286209,11.2640072286209,11.0553356391303,11.0638528468647,177053.330979101,0.0,1.0
2002-10-28,26.3,26.68,26.02,26.4,81600,11.2001281706136,11.3619551175654,11.0808872623333,11.2427142092851,191612.092942899,0.0,1.0
2002-10-29,26.15,26.3,25.75,26.3,139300,11.1362491126063,11.2001281706136,10.9659049579201,11.2001281706136,327102.506702768,0.0,1.0
2002-10-30,26.35,26.55,26.15,26.15,139300,11.2214211899493,11.3065932672924,11.1362491126063,11.1362491126063,327102.50670277,0.0,1.0
2002-10-31,26.35,26.52,26.3,26.3,97200,11.2214211899493,11.2938174556909,11.2001281706136,11.2001281706136,228243.816593749,0.0,1.0
2002-11-01,26.75,26.8,26.3,26.4,109600,11.3917653446355,11.4130583639712,11.2001281706136,11.2427142092851,257361.340521345,0.0,1.0
2002-11-04,26.99,27.0,26.63,26.63,124000,11.4939718374472,11.4982304413143,11.3406620982296,11.3406620982296,291175.239275974,0.0,1.0
2002-11-05,27.1,27.15,26.81,26.99,122200,11.5408164799858,11.5621094993216,11.4173169678384,11.4939718374472,286948.501931648,0.0,1.0
2002-11-06,27.2,27.26,27.02,27.2,116400,11.5834025186574,11.6089541418603,11.5067476490486,11.5834025186574,273329.014933254,0.0,1.0
2002-11-07,26.7,27.2,26.65,27.1,274100,11.3704723252997,11.5834025186574,11.3491793059639,11.5408164799858,643638.170044717,0.0,1.0
2002-11-08,27.02,27.15,26.65,26.82,169600,11.5067476490486,11.5621094993216,11.3491793059639,11.4215755717055,398252.585332303,0.0,1.0
2002-11-11,26.76,27.1,26.71,27.1,235000,11.3960239485026,11.5408164799858,11.3747309291669,11.5408164799858,551824.042176245,0.0,1.0
2002-11-12,27.1,27.1,26.76,26.76,67300,11.5408164799858,11.5408164799858,11.3960239485026,11.3960239485026,158033.012929623,0.0,1.0
2002-11-13,26.9,27.12,26.9,27.09,76400,11.4556444026428,11.5493336877202,11.4556444026428,11.5365578761187,179401.518392617,0.0,1.0
2002-11-14,27.41,27.41,26.88,26.9,112300,11.6728331998676,11.6728331998676,11.4471271949085,11.4556444026428,263701.446537839,0.0,1.0
2002-11-15,27.21,27.49,27.2,27.45,155700,11.5876611225245,11.7069020308048,11.5834025186574,11.6898676153362,365612.780284432,0.0,1.0
2002-11-18,27.2,27.37,27.01,27.21,173500,11.5834025186574,11.655798784399,11.5024890451815,11.5876611225245,407410.516245013,0.0,1.0
2002-11-19,27.28,27.4,27.06,27.13,64900,11.6174713495946,11.6685745960004,11.5237820645172,11.5535922915873,152397.363137184,0.0,1.0
2002-11-20,27.4,27.47,27.25,27.28,156700,11.6685745960004,11.6983848230705,11.6046955379931,11.6174713495946,367960.967697948,0.0,1.0
2002-11-21,27.4,27.48,27.35,27.37,164500,11.6685745960004,11.7026434269377,11.6472815766647,11.655798784399,386276.829523372,0.0,1.0
2002-11-22,27.4,27.44,27.13,27.42,110600,11.6685745960004,11.6856090114691,11.5535922915873,11.6770918037348,259709.527934863,0.0,1.0
2002-11-25,27.25,27.42,27.23,27.42,97900,11.6046955379931,11.6770918037348,11.5961783302588,11.6770918037348,229887.547783211,0.0,1.0
2002-11-26,27.38,27.4,27.21,27.26,128400,11.6600573882661,11.6685745960004,11.5876611225245,11.6089541418603,301507.263895447,0.0,1.0
2002-11-27,27.45,27.5,27.35,27.35,379300,11.6898676153362,11.711160634672,11.6472815766647,11.6472815766647,890667.485946594,0.0,1.0
2002-11-29,27.29,27.47,27.21,27.41,102000,11.6217299534618,11.6983848230705,11.5876611225245,11.6728331998676,239515.116178624,0.0,1.0
2002-12-02,27.5,27.5,27.3,27.3,146200,11.711160634672,11.711160634672,11.6259885573289,11.6259885573289,343304.999856029,0.0,1.0
2002-12-03,27.55,27.7,27.27,27.47,302700,11.7324536540077,11.796332712015,11.6132127457275,11.6983848230705,710796.330071276,0.0,1.0
2002-12-04,27.64,27.85,27.58,27.59,264400,11.7707810888121,11.8602117700224,11.7452294656092,11.7494880694764,620860.752133614,0.0,1.0
2002-12-05,27.58,27.66,27.5,27.66,140100,11.7452294656092,11.7792982965464,11.711160634672,11.7792982965464,328981.056633582,0.0,1.0
2002-12-06,27.6,27.75,27.55,27.55,89900,11.7537466733435,11.8176257313508,11.7324536540077,11.7324536540077,211102.048475083,0.0,1.0
2002-12-09,27.8,27.92,27.55,27.59,78400,11.8389187506866,11.8900219970924,11.7324536540077,11.7494880694764,184097.893219649,0.0,1.0
2002-12-10,27.85,28.0,27.77,27.95,219800,11.8602117700224,11.9240908280297,11.8261429390851,11.9027978086939,516131.5934908,0.0,1.0
2002-12-11,27.93,28.0,27.82,27.85,86000,11.8942806009596,11.9240908280297,11.8474359584209,11.8602117700224,201944.11756237,0.0,1.0
2002-12-12,27.9,28.0,27.75,27.9,73900,11.8815047893581,11.9240908280297,11.8176257313508,11.8815047893581,173531.049858828,0.0,1.0
2002-12-13,27.9,28.13,27.75,27.85,244200,11.8815047893581,11.9794526783026,11.8176257313508,11.8602117700224,573427.366380591,0.0,1.0
2002-12-16,28.2,28.21,28.0,28.0,158000,12.0092629053727,12.0135215092399,11.9240908280297,11.9240908280297,371013.611335518,0.0,1.0
2002-12-17,28.09,28.2,28.03,28.2,148100,11.962418262834,12.0092629053727,11.9368666396311,12.0092629053727,347766.555941711,0.0,1.0
2002-12-18,27.8,28.13,27.75,28.08,234600,11.8389187506866,11.9794526783026,11.8176257313508,11.9581596589669,550884.767210837,0.0,1.0
2002-12-19,27.75,27.98,27.63,27.87,104900,11.8176257313508,11.9155736202953,11.766522484945,11.8687289777567,246324.859677822,0.0,1.0
2002-12-20,27.9,27.9,27.7,27.75,218600,11.8815047893581,11.8815047893581,11.796332712015,11.8176257313508,513313.768594583,0.0,1.0
2002-12-23,28.65,28.65,27.7,27.75,240200,12.2009000793946,12.2009000793946,11.796332712015,11.8176257313508,564034.616726528,0.0,1.0
2002-12-24,28.75,28.8,28.67,28.7,63600,12.2434861180662,12.2647791374019,12.2094172871289,12.2221930987304,149344.719499613,0.0,1.0
2002-12-26,28.64,28.92,28.6,28.75,265400,12.1966414755275,12.3158823838078,12.1796070600589,12.2434861180662,623208.939547127,0.0,1.0
2002-12-27,28.7,28.82,28.5,28.64,108200,12.2221930987304,12.2732963451362,12.1370210213873,12.1966414755275,254073.878142424,0.0,1.0
2002-12-30,28.05,28.35,27.85,28.35,140600,12.1519261349224,12.28189325936,12.0652813852973,12.28189325936,324543.611951866,0.485,1.0
2002-12-31,28.12,28.39,27.89,28.0,266600,12.1822517972912,12.2992222092851,12.0826103352223,12.1302649475161,615386.39364415,0.0,1.0
2003-01-02,28.35,28.36,28.0,28.12,334100,12.28189325936,12.2862254968413,12.1302649475161,12.1822517972912,771195.026693593,0.0,1.0
2003-01-03,28.3,28.4,28.0,28.4,151000,12.2602320719538,12.3035544467663,12.1302649475161,12.3035544467663,348549.682821706,0.0,1.0
2003-01-06,28.34,28.49,28.25,28.35,136700,12.2775610218788,12.3425445840976,12.2385708845475,12.28189325936,315541.335375677,0.0,1.0
2003-01-07,28.01,28.3,27.8,28.3,155200,12.1345971849973,12.2602320719538,12.043620197891,12.2602320719538,358244.442211451,0.0,1.0
2003-01-08,27.85,28.0,27.7,28.0,101900,12.0652813852973,12.1302649475161,12.0002978230784,12.1302649475161,235213.329003522,0.0,1.0
2003-01-09,27.85,27.99,27.75,27.8,86200,12.0652813852973,12.1259327100348,12.0219590104847,12.043620197891,198973.395094245,0.0,1.0
2003-01-10,27.56,28.1,27.55,28.1,287000,11.9396464983408,12.1735873223286,11.9353142608596,12.1735873223286,662475.224965762,0.0,1.0
2003-01-13,27.41,27.7,27.41,27.6,116900,11.874662936122,12.0002978230784,11.874662936122,11.9569754482659,269837.469681176,0.0,1.0
2003-01-14,27.23,27.42,27.08,27.31,154500,11.7966826614594,11.8789951736033,11.7316990992406,11.8313405613094,356628.648979826,0.0,1.0
2003-01-15,26.75,27.29,26.75,27.23,337100,11.5887352623591,11.8226760863469,11.5887352623591,11.7966826614594,778119.854829123,0.0,1.0
2003-01-16,27.16,27.43,27.01,27.05,261400,11.7663569990906,11.8833274110845,11.7013734368718,11.7187023867968,603383.358209233,0.0,1.0
2003-01-17,27.0,27.23,26.9,27.2,154400,11.6970411993905,11.7966826614594,11.653718824578,11.7836859490156,356397.821375309,0.0,1.0
2003-01-21,27.02,27.12,26.81,27.01,86500,11.705705674353,11.7490280491656,11.6147286872467,11.7013734368718,199665.877907799,0.0,1.0
2003-01-22,27.1,27.2,26.77,26.95,124400,11.7403635742031,11.7836859490156,11.5973997373216,11.6753800119842,287149.540020001,0.0,1.0
2003-01-23,27.24,27.3,27.0,27.15,89700,11.8010148989406,11.8270083238282,11.6970411993905,11.7620247616093,207052.361252366,0.0,1.0
2003-01-24,27.05,27.24,27.0,27.24,129600,11.7187023867968,11.8010148989406,11.6970411993905,11.8010148989406,299152.575454922,0.0,1.0
2003-01-27,26.81,27.06,26.77,27.06,83000,11.6147286872467,11.723034624278,11.5973997373216,11.723034624278,191586.911749679,0.0,1.0
2003-01-28,26.98,26.98,26.61,26.8,172100,11.688376724428,11.688376724428,11.5280839376215,11.6103964497654,397254.307374939,0.0,1.0
2003-01-29,26.98,26.98,26.61,26.8,121500,11.688376724428,11.688376724428,11.5280839376215,11.6103964497654,280455.539488989,0.0,1.0
2003-01-30,27.62,27.83,27.35,27.35,230100,11.9656399232284,12.0566169103347,11.8486695112345,11.8486695112345,531134.317995196,0.0,1.0
2003-01-31,28.04,28.04,27.6,27.6,308900,12.1475938974411,12.1475938974411,11.9569754482659,11.9569754482659,713026.470355135,0.0,1.0
2003-02-03,27.95,28.15,27.83,28.0,228600,12.1086037601098,12.1952485097349,12.0566169103347,12.1302649475161,527671.903927432,0.0,1.0
2003-02-04,28.08,28.14,27.7,27.85,240700,12.1649228473661,12.1909162722537,12.0002978230784,12.0652813852973,555602.044074073,0.0,1.0
2003-02-05,28.29,28.46,28.0,28.08,173900,12.2558998344725,12.3295478716539,12.1302649475161,12.1649228473661,401409.204256257,0.0,1.0
2003-02-06,28.3,28.42,28.19,28.2,310300,12.2602320719538,12.3122189217288,12.2125774596599,12.2169096971412,716258.056818379,0.0,1.0
2003-02-07,27.88,28.4,27.88,28.4,218600,12.078278097741,12.3035544467663,12.078278097741,12.3035544467663,504589.143475664,0.0,1.0
2003-02-10,28.25,28.25,27.85,27.85,112300,12.2385708845475,12.2385708845475,12.0652813852973,12.0652813852973,259219.399873362,0.0,1.0
2003-02-11,27.9,28.15,27.7,28.15,121700,12.0869425727035,12.1952485097349,12.0002978230784,12.1952485097349,280917.194698025,0.0,1.0
2003-02-12,28.01,28.17,27.8,27.9,157100,12.1345971849973,12.2039129846974,12.043620197891,12.0869425727035,362630.166697287,0.0,1.0
2003-02-13,28.1,28.42,27.95,28.35,361100,12.1735873223286,12.3122189217288,12.1086037601098,12.28189325936,833518.479913369,0.0,1.0
2003-02-14,28.1,28.48,28.0,28.0,260700,12.1735873223286,12.3382123466164,12.1302649475161,12.1302649475161,601767.564977611,0.0,1.0
2003-02-18,28.5,28.7,28.15,28.15,135800,12.3468768215789,12.433521571204,12.1952485097349,12.1952485097349,313463.886935018,0.0,1.0
2003-02-19,28.66,28.68,28.48,28.6,123600,12.416192621279,12.4248570962415,12.3382123466164,12.3901991963914,285302.91918386,0.0,1.0
2003-02-20,28.9,29.35,28.7,28.7,420000,12.5201663208291,12.7151170074856,12.433521571204,12.433521571204,969475.938974284,0.0,1.0
2003-02-21,28.95,29.1,28.74,28.9,214000,12.5418275082354,12.6068110704542,12.450850521129,12.5201663208291,493971.073667849,0.0,1.0
2003-02-24,28.85,28.97,28.69,28.97,119100,12.4985051334228,12.5504919831979,12.4291893337227,12.5504919831979,274915.676980565,0.0,1.0
2003-02-25,29.0,29.0,28.56,28.79,142100,12.5634886956417,12.5634886956417,12.3728702464664,12.4725117085353,328006.026019632,0.0,1.0
2003-02-26,29.12,29.15,28.8,28.98,134500,12.6154755454167,12.6284722578605,12.4768439460165,12.5548242206791,310463.128076289,0.0,1.0
2003-02-27,29.4,29.4,29.12,29.2,102200,12.7367781948919,12.7367781948919,12.6154755454167,12.6501334452668,235905.811817076,0.0,1.0
2003-02-28,29.31,29.6,29.29,29.4,344300,12.6977880575606,12.823422944517,12.6891235825981,12.7367781948919,794739.442354394,0.0,1.0
2003-03-03,29.33,29.43,29.0,29.25,144200,12.7064525325231,12.7497749073357,12.5634886956417,12.6717946326731,332853.405714504,0.0,1.0
2003-03-04,29.28,29.47,29.09,29.33,222100,12.6847913451168,12.7671038572607,12.602478832973,12.7064525325231,512668.109633783,0.0,1.0
2003-03-05,29.33,29.35,28.89,28.9,230400,12.7064525325231,12.7151170074856,12.5158340833478,12.5201663208291,531826.80080875,0.0,1.0
2003-03-06,29.2,29.45,29.05,29.45,146500,12.6501334452668,12.7584393822982,12.5851498830479,12.7584393822982,338162.44061841,0.0,1.0
2003-03-07,29.29,29.41,29.02,29.1,136100,12.6891235825981,12.7411104323731,12.5721531706042,12.6068110704542,314156.369748571,0.0,1.0
2003-03-10,29.1,29.3,29.02,29.3,101700,12.6068110704542,12.6934558200793,12.5721531706042,12.6934558200793,234751.673794488,0.0,1.0
2003-03-11,29.38,29.43,29.05,29.05,255000,12.7281137199294,12.7497749073357,12.5851498830479,12.5851498830479,588610.3915201,0.0,1.0
2003-03-12,29.37,29.45,29.2,29.3,119300,12.7237814824481,12.7584393822982,12.6501334452668,12.6934558200793,275377.332189601,0.0,1.0
2003-03-13,29.81,29.81,29.43,29.5,196900,12.9143999316234,12.9143999316234,12.7497749073357,12.7801005697044,454499.553295324,0.0,1.0
2003-03-14,29.48,29.85,29.35,29.85,161000,12.7714360947419,12.9317288815484,12.7151170074856,12.9317288815484,371632.443273477,0.0,1.0
2003-03-17,29.69,29.8,29.38,29.38,272200,12.8624130818483,12.9100676941421,12.7281137199294,12.7281137199294,628312.739497143,0.0,1.0
2003-03-18,29.8,29.95,29.66,29.74,165200,12.9100676941421,12.975051256361,12.8494163694045,12.8840742692546,381327.202663219,0.0,1.0
2003-03-19,30.2,30.29,29.7,29.75,219000,13.0833571933923,13.1223473307237,12.8667453193296,12.8884065067358,505512.453893736,0.0,1.0
2003-03-20,30.7,30.7,29.95,30.21,201900,13.2999690674551,13.2999690674551,12.975051256361,13.0876894308736,466040.933521211,0.0,1.0
2003-03-21,31.11,31.13,30.7,30.85,251900,13.4775908041866,13.4862552791491,13.2999690674551,13.364952629674,581454.735780054,0.0,1.0
2003-03-24,30.47,31.1,30.25,31.1,331700,13.2003276053863,13.4732585667054,13.1050183807986,13.4732585667054,765655.164185164,0.0,1.0
2003-03-25,30.36,30.37,29.8,29.98,170100,13.3627865109333,13.3671879557657,13.1163056003232,13.1955316073051,386464.005525694,0.485,1.0
2003-03-26,30.48,30.48,30.25,30.4,130600,13.4156038489212,13.4156038489212,13.3143706177778,13.3803922902626,296720.747334836,0.0,1.0
2003-03-27,30.45,30.5,30.15,30.4,156100,13.4023995144243,13.4244067385859,13.2703561694546,13.3803922902626,354656.268445388,0.0,1.0
2003-03-28,30.44,30.65,30.4,30.48,173300,13.3979980695919,13.4904284110707,13.3803922902626,13.4156038489212,393734.345429763,0.0,1.0
2003-03-31,30.37,30.67,30.2,30.38,369600,13.3671879557657,13.4992313007354,13.2923633936162,13.371589400598,839724.258920022,0.0,1.0
2003-04-01,30.95,30.95,30.34,30.34,201900,13.6224717560404,13.6224717560404,13.3539836212687,13.3539836212687,458713.008322384,0.0,1.0
2003-04-02,31.05,31.3,30.91,31.0,204100,13.6664862043636,13.7765223251717,13.6048659767111,13.644478980202,463711.367006433,0.0,1.0
2003-04-03,30.9,31.05,30.75,31.05,90800,13.6004645318788,13.6664862043636,13.534442859394,13.6664862043636,206295.894777971,0.0,1.0
2003-04-04,30.82,31.14,30.8,31.0,173000,13.5652529732202,13.7060992078546,13.5564500835556,13.644478980202,393052.751063756,0.0,1.0
2003-04-07,31.0,31.2,30.82,31.07,134000,13.644478980202,13.7325078768485,13.5652529732202,13.6752890940283,304445.48348291,0.0,1.0
2003-04-08,30.93,31.05,30.91,30.91,300400,13.6136688663758,13.6664862043636,13.6048659767111,13.6048659767111,682503.15849452,0.0,1.0
2003-04-09,30.93,31.08,30.8,30.95,174000,13.6136688663758,13.6796905388606,13.5564500835556,13.6224717560404,395324.732283777,0.0,1.0
2003-04-10,30.9,31.0,30.88,30.95,89500,13.6004645318788,13.644478980202,13.5916616422142,13.6224717560404,203342.319191943,0.0,1.0
2003-04-11,30.85,30.99,30.64,30.95,114300,13.5784573077172,13.6400775353697,13.4860269662384,13.6224717560404,259687.453448481,0.0,1.0
2003-04-14,30.95,31.0,30.53,30.86,231900,13.6224717560404,13.644478980202,13.4376110730828,13.5828587525495,526872.444923035,0.0,1.0
2003-04-15,31.0,31.0,30.76,30.95,138900,13.644478980202,13.644478980202,13.5388443042263,13.6224717560404,315578.191461016,0.0,1.0
2003-04-16,31.11,31.2,30.94,31.0,221500,13.6928948733576,13.7325078768485,13.6180703112081,13.644478980202,503243.840234808,0.0,1.0
2003-04-17,31.22,31.22,31.04,31.06,126200,13.7413107665131,13.7413107665131,13.6620847595313,13.670887649196,286724.029966741,0.0,1.0
2003-04-21,31.3,31.43,31.1,31.2,142400,13.7765223251717,13.8337411079919,13.6884934285253,13.7325078768485,323530.125731092,0.0,1.0
2003-04-22,31.68,31.73,31.2,31.3,164600,13.9437772288,13.9657844529616,13.7325078768485,13.7765223251717,373968.108815574,0.0,1.0
2003-04-23,31.75,31.79,31.44,31.6,166400,13.9745873426263,13.9921931219556,13.8381425528243,13.9085656701414,378057.675011612,0.0,1.0
2003-04-24,31.45,31.66,31.45,31.65,124000,13.8425439976566,13.9349743391354,13.8425439976566,13.930572894303,281725.671282692,0.0,1.0
2003-04-25,31.2,31.4,31.15,31.4,132800,13.7325078768485,13.820536773495,13.7105006526869,13.820536773495,301719.106018883,0.0,1.0
2003-04-28,31.14,31.31,31.08,31.16,125900,13.7060992078546,13.7809237700041,13.6796905388606,13.7149020975192,286042.435600733,0.0,1.0
2003-04-29,31.06,31.44,31.02,31.1,227200,13.670887649196,13.8381425528243,13.6532818698667,13.6884934285253,516194.133188932,0.0,1.0
2003-04-30,30.82,31.11,30.8,31.05,308200,13.5652529732202,13.6928948733576,13.5564500835556,13.6664862043636,700224.612010692,0.0,1.0
2003-05-01,30.78,30.96,30.54,30.75,145900,13.5476471938909,13.6268732008727,13.4420125179152,13.534442859394,331482.060001168,0.0,1.0
2003-05-02,31.03,31.16,30.78,30.78,154800,13.657683314699,13.7149020975192,13.5476471938909,13.5476471938909,351702.692859361,0.0,1.0
2003-05-05,31.23,31.29,31.0,31.03,337200,13.7457122113455,13.7721208803394,13.644478980202,13.657683314699,766112.067391319,0.0,1.0
2003-05-06,31.49,31.5,31.28,31.3,197800,13.8601497769859,13.8645512218182,13.7677194355071,13.7765223251717,449397.885320293,0.0,1.0
2003-05-07,31.31,31.85,31.25,31.5,465200,13.7809237700041,14.0186017909495,13.7545151010101,13.8645512218182,1056925.6635541,0.0,1.0
2003-05-08,31.48,31.57,31.1,31.2,338700,13.8557483321535,13.8953613356445,13.6884934285253,13.7325078768485,769520.039221356,0.0,1.0
2003-05-09,31.45,31.53,31.11,31.2,624700,13.8425439976566,13.8777555563152,13.6928948733576,13.7325078768485,1419306.66814756,0.0,1.0
2003-05-12,31.83,31.88,31.23,31.4,238100,14.0097989012849,14.0318061254465,13.7457122113455,13.820536773495,540958.728487168,0.0,1.0
2003-05-13,31.65,31.9,31.64,31.85,272600,13.930572894303,14.0406090151111,13.9261714494707,14.0186017909495,619342.08057792,0.0,1.0
2003-05-14,31.96,31.96,31.35,31.65,357600,14.0670176841051,14.0670176841051,13.7985295493333,13.930572894303,812460.484279762,0.0,1.0
2003-05-15,32.0,32.05,31.71,31.9,202700,14.0846234634344,14.106630687596,13.956981563297,14.0406090151111,460530.593298399,0.0,1.0
2003-05-16,32.0,32.0,31.78,32.0,263800,14.0846234634344,14.0846234634344,13.9877916771232,14.0846234634344,599348.645841725,0.0,1.0
2003-05-19,31.7,31.9,30.95,31.85,206000,13.9525801184647,14.0406090151111,13.6224717560404,14.0186017909495,468028.131324471,0.0,1.0
2003-05-20,31.97,31.99,31.56,31.6,219300,14.0714191289374,14.080222018602,13.8909598908121,13.9085656701414,498245.481550761,0.0,1.0
2003-05-21,32.08,32.09,31.8,31.97,166600,14.1198350220929,14.1242364669253,13.9965945667879,14.0714191289374,378512.071255618,0.0,1.0
2003-05-22,32.4,32.41,31.9,31.95,241000,14.2606812567273,14.2650827015596,14.0406090151111,14.0626162392727,547547.474025232,0.0,1.0
2003-05-23,32.8,32.8,32.25,32.4,178000,14.4367390500202,14.4367390500202,14.1946595842424,14.2606812567273,404412.657163865,0.0,1.0
2003-05-27,33.45,33.45,32.65,32.7,512400,14.7228329641212,14.7228329641212,14.3707173775354,14.392724601697,1164163.17713913,0.0,1.0
2003-05-28,33.4,33.64,33.25,33.42,692000,14.7008257399596,14.8064604159354,14.6348040674748,14.7096286296243,1572211.00425502,0.0,1.0
2003-05-29,32.56,33.38,31.89,33.35,344700,14.3311043740445,14.692022850295,14.0362075702788,14.678818515798,783151.926541481,0.0,1.0
2003-05-30,33.0,33.01,32.4,32.6,275100,14.5247679466667,14.529169391499,14.2606812567273,14.3487101533737,625022.033627972,0.0,1.0
2003-06-02,32.99,33.07,32.79,33.05,289400,14.5203665018344,14.5555780604929,14.4323376051879,14.5467751708283,657511.365074281,0.0,1.0
2003-06-03,33.04,33.15,32.79,32.9,167900,14.542373725996,14.5907896191515,14.4323376051879,14.4807534983434,381465.646841644,0.0,1.0
2003-06-04,33.22,33.3,33.06,33.1,166900,14.6215997329778,14.6568112916364,14.5511766156606,14.5687823949899,379193.665621623,0.0,1.0
2003-06-05,33.0,33.27,32.98,33.25,129100,14.5247679466667,14.6436069571394,14.515965057002,14.6348040674748,293312.775504802,0.0,1.0
2003-06-06,33.17,33.43,33.0,33.0,196400,14.5995925088162,14.7140300744566,14.5247679466667,14.5247679466667,446217.111612263,0.0,1.0
2003-06-09,33.08,33.28,33.07,33.22,152700,14.5599795053253,14.6480084019717,14.5555780604929,14.6215997329778,346931.532297314,0.0,1.0
2003-06-10,33.8,33.8,33.01,33.01,164200,14.8768835332525,14.8768835332525,14.529169391499,14.529169391499,373059.316327566,0.0,1.0
2003-06-11,33.85,34.04,33.5,33.75,245600,14.8988907574142,14.9825182092283,14.7448401882828,14.8548763090909,557998.58763733,0.0,1.0
2003-06-12,33.23,33.97,33.2,33.9,237600,14.6260011778101,14.951708095402,14.6127968433131,14.9208979815758,539822.737877159,0.0,1.0
2003-06-13,32.44,33.16,32.41,33.15,324200,14.2782870360566,14.5951910639838,14.2650827015596,14.5907896191515,736576.311531037,0.0,1.0
2003-06-16,32.74,33.0,32.62,32.62,223700,14.4103303810263,14.5247679466667,14.3575130430384,14.3575130430384,508242.198918856,0.0,1.0
2003-06-17,32.32,32.89,32.24,32.74,280800,14.2254696980687,14.4763520535111,14.1902581394101,14.4103303810263,637972.326582096,0.0,1.0
2003-06-18,32.2,32.43,31.95,32.31,243600,14.1726523600808,14.2738855912243,14.0626162392727,14.2210682532364,553454.62519729,0.0,1.0
2003-06-19,32.15,32.47,32.13,32.25,168800,14.1506451359192,14.2914913705535,14.1418422462546,14.1946595842424,383510.429939665,0.0,1.0
2003-06-20,32.45,32.45,32.2,32.2,163800,14.2826884808889,14.2826884808889,14.1726523600808,14.1726523600808,372150.523839556,0.0,1.0
2003-06-23,31.51,31.96,31.5,31.87,345800,14.0824227410182,14.2835363631527,14.0779535494152,14.2433136387258,773741.720468489,0.485,1.0
2003-06-24,31.47,31.59,31.29,31.51,231500,14.0645459746062,14.1181762738421,13.9841005257524,14.0824227410182,517990.770064939,0.0,1.0
2003-06-25,31.81,31.94,31.43,31.5,273400,14.2164984891079,14.2745979799467,14.0466692081943,14.0779535494152,611743.743135004,0.0,1.0
2003-06-26,32.23,32.23,31.75,31.78,173200,14.4042045364334,14.4042045364334,14.1896833394899,14.2030909142989,387542.122571262,0.0,1.0
2003-06-27,32.4,32.44,32.25,32.3,262400,14.4801807936842,14.4980575600962,14.4131429196394,14.4354888776543,587130.790777709,0.0,1.0
2003-06-30,32.0,32.44,31.65,32.3,951500,14.3014131295647,14.4980575600962,14.14499142346,14.4354888776543,2129020.3789062,0.0,1.0
2003-07-01,32.82,32.82,32.0,32.0,270900,14.6678868410097,14.6678868410097,14.3014131295647,14.3014131295647,606149.890326531,0.0,1.0
2003-07-02,33.73,33.73,32.85,32.85,266900,15.0745832768817,15.0745832768817,14.6812944158187,14.6812944158187,597199.725832968,0.0,1.0
2003-07-03,33.75,33.75,33.6,33.65,128000,15.0835216600877,15.0835216600877,15.0164837860429,15.0388297440578,286405.263794005,0.0,1.0
2003-07-07,34.41,34.41,33.73,33.73,313400,15.378488305885,15.378488305885,15.0745832768817,15.0745832768817,701245.388070632,0.0,1.0
2003-07-08,34.31,34.5,34.09,34.49,171800,15.3337963898551,15.4187110303119,15.2354741745893,15.4142418387089,384409.564998515,0.0,1.0
2003-07-09,33.84,34.25,33.58,34.25,278700,15.1237443845146,15.3069812402372,15.0075454028369,15.3069812402372,623602.711088977,0.0,1.0
2003-07-10,32.93,33.95,32.8,33.9,209300,14.7170479486426,15.1729054921475,14.6589484578038,15.1505595341326,468317.357125666,0.0,1.0
2003-07-11,33.4,33.45,33.0,33.0,237700,14.9270999539831,14.9494459119981,14.7483322898635,14.7483322898635,531863.52502996,0.0,1.0
2003-07-14,33.76,33.76,33.45,33.45,147800,15.0879908516907,15.0879908516907,14.9494459119981,14.9494459119981,330708.578037139,0.0,1.0
2003-07-15,33.79,33.89,33.55,33.85,99200,15.1013984264997,15.1460903425296,14.9941378280279,15.1282135761176,221964.079440353,0.0,1.0
2003-07-16,33.8,34.0,33.55,33.9,117000,15.1058676181027,15.1952514501624,14.9941378280279,15.1505595341326,261792.311436706,0.0,1.0
2003-07-17,33.36,33.8,33.15,33.8,137200,14.9092231875711,15.1058676181027,14.8153701639084,15.1058676181027,306990.642129199,0.0,1.0
2003-07-18,33.58,33.6,33.3,33.36,100400,15.0075454028369,15.0164837860429,14.8824080379532,14.9092231875711,224649.128788422,0.0,1.0
2003-07-21,33.2,33.6,33.11,33.48,86000,14.8377161219233,15.0164837860429,14.7974933974964,14.962853486807,192428.536611597,0.0,1.0
2003-07-22,33.59,33.595,33.3,33.35,186800,15.0120145944399,15.0142491902414,14.8824080379532,14.9047539959682,417972.681849375,0.0,1.0
2003-07-23,33.49,33.6,33.35,33.57,49000,14.96732267841,15.0164837860429,14.9047539959682,15.0030762112339,109639.515046142,0.0,1.0
2003-07-24,33.8,33.91,33.52,33.52,128200,15.1058676181027,15.1550287257355,14.980730253219,14.980730253219,286852.772018682,0.0,1.0
2003-07-25,34.07,34.1,33.79,33.79,116700,15.2265357913834,15.2399433661923,15.1013984264997,15.1013984264997,261121.049099689,0.0,1.0
2003-07-28,34.06,34.19,33.99,34.07,296100,15.2220665997804,15.2801660906192,15.1907822585595,15.2265357913834,662535.926635973,0.0,1.0
2003-07-29,34.19,34.2,34.06,34.11,111400,15.2801660906192,15.2846352822222,15.2220665997804,15.2444125577953,249262.08114572,0.0,1.0
2003-07-30,34.82,34.82,34.18,34.18,112800,15.5617251616075,15.5617251616075,15.2756968990162,15.2756968990162,252394.638718467,0.0,1.0
2003-07-31,34.87,35.02,34.46,34.85,177900,15.5840711196225,15.6511089936673,15.4008342638999,15.5751327364165,398058.565851198,0.0,1.0
2003-08-01,34.75,34.95,34.6,34.77,176200,15.5304408203866,15.6198246524464,15.4634029463418,15.5393792035926,394254.745941434,0.0,1.0
2003-08-04,34.26,34.7,34.05,34.7,188500,15.3114504318402,15.5080948623717,15.2175974081774,15.5080948623717,421776.501759138,0.0,1.0
2003-08-05,34.69,34.8,34.32,34.35,138100,15.5036256707687,15.5527867784016,15.3382655814581,15.3516731562671,309004.42914025,0.0,1.0
2003-08-06,34.67,34.78,34.56,34.69,86100,15.4946872875627,15.5438483951956,15.4455261799298,15.5036256707687,192652.290723936,0.0,1.0
2003-08-07,34.75,34.77,34.4,34.64,64500,15.5304408203866,15.5393792035926,15.374019114282,15.4812797127537,144321.402458698,0.0,1.0
2003-08-08,34.88,35.0,34.68,34.8,91300,15.5885403112255,15.6421706104613,15.4991564791657,15.5527867784016,204287.504565567,0.0,1.0
2003-08-11,34.9,35.03,34.83,34.83,58900,15.5974786944314,15.6555781852703,15.5661943532105,15.5661943532105,131791.17216771,0.0,1.0
2003-08-12,34.81,34.96,34.8,34.85,42600,15.5572559700045,15.6242938440494,15.5527867784016,15.5751327364165,95319.2518564424,0.0,1.0
2003-08-13,34.8,34.95,34.68,34.95,108900,15.5527867784016,15.6198246524464,15.4991564791657,15.6198246524464,243668.228337242,0.0,1.0
2003-08-14,34.9,34.9,34.68,34.8,84900,15.5974786944314,15.5974786944314,15.4991564791657,15.5527867784016,189967.241375867,0.0,1.0
2003-08-15,34.76,35.0,34.75,34.95,40600,15.5349100119896,15.6421706104613,15.5304408203866,15.6198246524464,90844.1696096607,0.0,1.0
2003-08-18,34.95,35.0,34.77,34.77,63800,15.6198246524464,15.6421706104613,15.5393792035926,15.5393792035926,142755.123672324,0.0,1.0
2003-08-19,34.89,35.0,34.83,34.97,63800,15.5930095028285,15.6421706104613,15.5661943532105,15.6287630356524,142755.123672324,0.0,1.0
2003-08-20,34.88,34.98,34.8,34.95,107800,15.5885403112255,15.6332322272554,15.5527867784016,15.6198246524464,241206.933101512,0.0,1.0
2003-08-21,34.82,34.95,34.81,34.9,73600,15.5617251616075,15.6198246524464,15.5572559700045,15.5974786944314,164683.026681553,0.0,1.0
2003-08-22,34.77,34.96,34.76,34.92,220400,15.5393792035926,15.6242938440494,15.5349100119896,15.6064170776374,493154.063595301,0.0,1.0
2003-08-25,34.4,34.78,34.3,34.77,97100,15.374019114282,15.5438483951956,15.3293271982521,15.5393792035926,217265.243081233,0.0,1.0
2003-08-26,34.49,34.5,34.27,34.42,76600,15.4142418387089,15.4187110303119,15.3159196234431,15.382957497488,171395.650051724,0.0,1.0
2003-08-27,34.64,34.79,34.45,34.52,124600,15.4812797127537,15.5483175867986,15.3963650722969,15.4276494135179,278797.623974477,0.0,1.0
2003-08-28,34.83,34.85,34.65,34.7,88400,15.5661943532105,15.5751327364165,15.4857489043567,15.5080948623717,197798.635307735,0.0,1.0
2003-08-29,34.98,35.01,34.81,34.85,54000,15.6332322272554,15.6466398020643,15.5572559700045,15.5751327364165,120827.220663095,0.0,1.0
2003-09-02,35.43,35.43,34.94,35.01,159100,15.8343458493899,15.8343458493899,15.6153554608434,15.6466398020643,355992.792731453,0.0,1.0
2003-09-03,35.8,35.87,35.35,35.44,172400,15.9997059387005,16.0309902799214,15.798592316566,15.8388150409929,385752.089672548,0.0,1.0
2003-09-04,35.91,36.01,35.7,35.82,127700,16.0488670463333,16.0935589623632,15.9550140226706,16.0086443219064,285734.001456988,0.0,1.0
2003-09-05,35.91,36.03,35.77,35.91,111300,16.0488670463333,16.1024973455692,15.9862983638915,16.0488670463333,249038.327033381,0.0,1.0
2003-09-08,36.33,36.45,35.8,35.95,185500,16.2365730936589,16.2902033928947,15.9997059387005,16.0667438127453,415063.878388966,0.0,1.0
2003-09-09,36.13,36.44,36.04,36.33,109000,16.1471892615991,16.2857342012917,16.1069665371722,16.2365730936589,243891.982449582,0.0,1.0
2003-09-10,35.95,36.2,35.92,36.2,277800,16.0667438127453,16.17847360282,16.0533362379363,16.17847360282,621588.924077924,0.0,1.0
2003-09-11,36.17,36.27,35.9,35.95,128600,16.165066028011,16.2097579440409,16.0443978547303,16.0667438127453,287747.788468039,0.0,1.0
2003-09-12,36.46,36.59,36.08,36.17,142200,16.2946725844977,16.3527720753366,16.1248433035841,16.165066028011,318178.347746152,0.0,1.0
2003-09-15,36.56,36.62,36.25,36.4,87600,16.3393645005276,16.3661796501455,16.200819560835,16.2678574348798,196008.602409022,0.0,1.0
2003-09-16,36.62,36.73,36.47,36.56,122800,16.3661796501455,16.4153407577784,16.2991417761007,16.3393645005276,274770.049952374,0.0,1.0
2003-09-17,36.6,36.6,36.45,36.45,124900,16.3572412669396,16.3572412669396,16.2902033928947,16.2902033928947,279468.886311493,0.0,1.0
2003-09-18,36.55,36.79,36.51,36.61,89600,16.3348953089246,16.4421559073964,16.3170185425127,16.3617104585426,200483.684655803,0.0,1.0
2003-09-19,36.83,36.97,36.54,36.55,57900,16.4600326738083,16.5226013562502,16.3304261173216,16.3348953089246,129553.631044319,0.0,1.0
2003-09-22,36.61,36.9,36.58,36.88,107700,16.3617104585426,16.4913170150292,16.3483028837336,16.4823786318233,240983.178989173,0.0,1.0
2003-09-23,36.18,36.25,35.92,36.14,214400,16.3885256081605,16.420233645545,16.2707528978752,16.3704067296551,473318.478151414,0.49,1.0
2003-09-24,36.12,36.32,36.05,36.2,188100,16.3613472904023,16.4519416829295,16.3296392530178,16.3975850474132,415257.489460267,0.0,1.0
2003-09-25,35.82,36.2,35.72,36.1,154000,16.2254557016116,16.3975850474132,16.1801585053481,16.3522878511496,339976.891955774,0.0,1.0
2003-09-26,35.84,35.87,35.65,35.82,66700,16.2345151408643,16.2481042997434,16.1484504679636,16.2254557016116,147249.73177565,0.0,1.0
2003-09-29,36.47,36.471,35.8,35.8,120400,16.5198874773249,16.5203404492875,16.2163962623589,16.2163962623589,265800.115529058,0.0,1.0
2003-09-30,36.86,36.99,36.42,36.47,172500,16.6965465427528,16.7554328978954,16.4972388791931,16.5198874773249,380818.271833577,0.0,1.0
2003-10-01,37.35,37.44,36.9,36.9,182000,16.9185028044443,16.9592702810815,16.7146654212582,16.7146654212582,401790.872311368,0.0,1.0
2003-10-02,37.7,37.7,37.3,37.45,135900,17.0770429913668,17.0770429913668,16.8958542063125,16.9638000007079,300018.568940192,0.0,1.0
2003-10-03,37.88,37.95,37.7,37.9,117900,17.1585779446412,17.1902859820257,17.0770429913668,17.1676373838939,260281.010140167,0.0,1.0
2003-10-06,38.03,38.14,37.78,37.8,135800,17.2265237390366,17.2763506549265,17.1132807483777,17.1223401876304,299797.804724636,0.0,1.0
2003-10-07,37.95,38.0,37.78,37.98,112800,17.1902859820257,17.2129345801575,17.1132807483777,17.2038751409048,249022.035146826,0.0,1.0
2003-10-08,37.98,38.03,37.8,37.86,101300,17.2038751409048,17.2265237390366,17.1223401876304,17.1495185053885,223634.150357921,0.0,1.0
2003-10-09,37.93,38.1,37.7,38.05,97000,17.181226542773,17.2582317764211,17.0770429913668,17.2355831782893,214141.289089026,0.0,1.0
2003-10-10,37.83,37.95,37.6,37.95,61500,17.1359293465094,17.1902859820257,17.0317457951032,17.1902859820257,135769.992566754,0.0,1.0
2003-10-13,37.9,37.94,37.79,37.79,61000,17.1676373838939,17.1857562623994,17.117810468004,17.117810468004,134666.171488975,0.0,1.0
2003-10-14,38.07,38.08,37.85,37.94,132300,17.244642617542,17.2491723371684,17.1449887857622,17.1857562623994,292071.057180187,0.0,1.0
2003-10-15,37.95,38.15,37.88,38.05,165000,17.1902859820257,17.2808803745529,17.1585779446412,17.2355831782893,364260.9556669,0.0,1.0
2003-10-16,38.22,38.22,37.95,38.03,123000,17.3125884119374,17.3125884119374,17.1902859820257,17.2265237390366,271539.985133507,0.0,1.0
2003-10-17,37.91,38.27,37.9,38.22,129900,17.1721671035203,17.3352370100692,17.1676373838939,17.3125884119374,286772.71600685,0.0,1.0
2003-10-20,37.45,37.93,37.4,37.9,79800,16.9638000007079,17.181226542773,16.9411514025761,17.1676373838939,176169.844013446,0.0,1.0
2003-10-21,37.52,37.65,37.3,37.5,77200,16.9955080380924,17.054394393235,16.8958542063125,16.9864485988396,170429.974408998,0.0,1.0
2003-10-22,37.22,37.54,37.2,37.52,43100,16.8596164493016,17.0045674773451,16.8505570100489,16.9955080380924,95149.3769045056,0.0,1.0
2003-10-23,37.03,37.24,36.7,37.16,71100,16.7735517764009,16.8686758885544,16.6240710287311,16.8324381315435,156963.3572601,0.0,1.0
2003-10-24,36.8,37.02,36.7,37.0,46800,16.6693682249946,16.7690220567745,16.6240710287311,16.7599626175218,103317.652880066,0.0,1.0
2003-10-27,37.05,37.34,36.8,36.8,85300,16.7826112156536,16.9139730848179,16.6693682249946,16.6693682249946,188311.875869009,0.0,1.0
2003-10-28,36.82,37.24,36.56,37.05,142400,16.6784276642474,16.8686758885544,16.5606549539621,16.7826112156536,314368.242951311,0.0,1.0
2003-10-29,37.2,37.2,36.73,36.75,59200,16.8505570100489,16.8505570100489,16.6376601876101,16.6467196268629,130692.415608973,0.0,1.0
2003-10-30,37.4,37.4,37.08,37.18,51400,16.9411514025761,16.9411514025761,16.7962003745326,16.8414975707962,113472.806795628,0.0,1.0
2003-10-31,37.95,37.95,37.4,37.4,161300,17.1902859820257,17.1902859820257,16.9411514025761,16.9411514025761,356092.679691339,0.0,1.0
2003-11-03,38.61,38.63,37.97,37.97,150100,17.4892474773653,17.498306916618,17.1993454212784,17.1993454212784,331367.087549101,0.0,1.0
2003-11-04,39.02,39.07,38.3,38.61,95700,17.674965982046,17.6976145801777,17.3488261689482,17.4892474773653,211271.354286801,0.0,1.0
2003-11-05,38.77,39.0,38.58,39.0,101200,17.561722991387,17.6659065427932,17.4756583184862,17.6659065427932,223413.386142365,0.0,1.0
2003-11-06,38.97,39.0,38.7,38.77,80000,17.6523173839142,17.6659065427932,17.5300149540025,17.561722991387,176611.372444557,0.0,1.0
2003-11-07,39.12,39.3,38.9,38.9,88200,17.7202631783095,17.801798131584,17.6206093465297,17.6206093465297,194714.038120125,0.0,1.0
2003-11-10,39.02,39.17,38.7,39.0,121800,17.674965982046,17.7429117764413,17.5300149540025,17.6659065427932,268890.814546838,0.0,1.0
2003-11-11,38.72,38.89,38.62,38.87,118700,17.5390743932552,17.6160796269033,17.4937771969917,17.6070201876506,262047.123864613,0.0,1.0
2003-11-12,39.2,39.2,38.65,38.72,181100,17.7565009353204,17.7565009353204,17.5073663558707,17.5390743932552,399803.994371366,0.0,1.0
2003-11-13,39.38,39.38,38.96,39.2,63900,17.8380358885948,17.8380358885948,17.6477876642878,17.7565009353204,141068.33374009,0.0,1.0
2003-11-14,39.58,39.71,39.38,39.38,54500,17.928630281122,17.9875166362646,17.8380358885948,17.8380358885948,120316.497477854,0.0,1.0
2003-11-17,39.44,39.58,39.26,39.58,79100,17.865214206353,17.928630281122,17.7836792530785,17.928630281122,174624.494504556,0.0,1.0
2003-11-18,39.56,39.61,39.47,39.54,51000,17.9195708418692,17.942219440001,17.878803365232,17.9105114026165,112589.749933406,0.0,1.0
2003-11-19,39.31,39.57,39.31,39.52,75200,17.8063278512103,17.9241005614956,17.8063278512103,17.9014519633638,166014.690097884,0.0,1.0
2003-11-20,38.96,39.35,38.85,39.35,142500,17.6477876642878,17.8244467297157,17.5979607483979,17.8244467297157,314589.007166868,0.0,1.0
2003-11-21,38.75,39.15,38.6,38.92,139600,17.5526635521343,17.7338523371886,17.4847177577389,17.6296687857824,308186.844915753,0.0,1.0
2003-11-24,38.79,39.05,38.76,38.8,153200,17.5707824306397,17.688555140925,17.5571932717607,17.5753121502661,338210.778231328,0.0,1.0
2003-11-25,39.0,39.05,38.8,38.8,115400,17.6659065427932,17.688555140925,17.5753121502661,17.5753121502661,254761.904751275,0.0,1.0
2003-11-26,38.92,38.99,38.75,38.8,209000,17.6296687857824,17.6613768231669,17.5526635521343,17.5753121502661,461397.210511406,0.0,1.0
2003-11-28,39.31,39.4,38.94,38.94,73500,17.8063278512103,17.8470953278475,17.6387282250351,17.6387282250351,162261.698433437,0.0,1.0
2003-12-01,39.8,40.06,39.24,39.25,218500,18.0282841129018,18.1460568231871,17.7746198138258,17.7791495334522,482369.810989198,0.0,1.0
2003-12-02,39.5,40.03,39.5,39.75,193500,17.8923925241111,18.132467664308,17.8923925241111,18.00563551477,427178.757100273,0.0,1.0
2003-12-03,39.52,39.6,39.45,39.45,182200,17.9014519633638,17.9376897203747,17.8697439259793,17.8697439259793,402232.40074248,0.0,1.0
2003-12-04,39.29,39.58,39.29,39.52,49600,17.7972684119576,17.928630281122,17.7972684119576,17.9014519633638,109499.050915626,0.0,1.0
2003-12-05,39.55,39.68,39.35,39.35,144000,17.9150411222429,17.9739274773855,17.8244467297157,17.8244467297157,317900.470400203,0.0,1.0
2003-12-08,39.8,39.95,39.5,39.55,109200,18.0282841129018,18.0962299072972,17.8923925241111,17.9150411222429,241074.523386821,0.0,1.0
2003-12-09,39.45,39.83,39.35,39.75,116700,17.8697439259793,18.0418732717809,17.8244467297157,18.00563551477,257631.839553498,0.0,1.0
2003-12-10,39.4,39.48,39.32,39.44,56600,17.8470953278475,17.8833330848584,17.8108575708367,17.865214206353,124952.546004525,0.0,1.0
2003-12-11,39.64,39.7,39.3,39.39,78400,17.9558085988801,17.9829869166382,17.801798131584,17.8425656082212,173079.144995666,0.0,1.0
2003-12-12,39.74,39.8,39.5,39.64,96300,18.0011057951437,18.0282841129018,17.8923925241111,17.9558085988801,212595.939580136,0.0,1.0
2003-12-15,39.59,40.07,39.59,39.8,68000,17.9331600007483,18.1505865428135,17.9331600007483,18.0282841129018,150119.666577874,0.0,1.0
2003-12-16,39.65,39.71,39.5,39.59,219200,17.9603383185065,17.9875166362646,17.8923925241111,17.9331600007483,483915.160498086,0.0,1.0
2003-12-17,39.25,39.5,39.21,39.5,175300,17.7791495334522,17.8923925241111,17.7610306549467,17.8923925241111,386999.669869136,0.0,1.0
2003-12-18,39.02,39.25,39.02,39.25,146800,17.674965982046,17.7791495334522,17.674965982046,17.7791495334522,324081.868435762,0.0,1.0
2003-12-19,39.21,39.25,38.93,38.95,112200,17.7610306549467,17.7791495334522,17.6341985054087,17.6432579446614,247697.449853492,0.0,1.0
2003-12-22,39.25,39.3,39.18,39.18,193100,17.7791495334522,17.801798131584,17.7474414960677,17.7474414960677,426295.70023805,0.0,1.0
2003-12-23,39.2,39.35,39.16,39.25,206200,17.7565009353204,17.8244467297157,17.7383820568149,17.7791495334522,455215.812475846,0.0,1.0
2003-12-24,39.25,39.38,39.2,39.22,60600,17.7791495334522,17.8380358885948,17.7565009353204,17.7655603745731,133783.114626752,0.0,1.0
2003-12-26,39.16,39.35,39.15,39.27,88200,17.7383820568149,17.8244467297157,17.7338523371886,17.7882089727049,194714.038120125,0.0,1.0
2003-12-29,39.45,39.5,39.135,39.16,154800,17.8697439259793,17.8923925241111,17.7270577577491,17.7383820568149,341743.005680219,0.0,1.0
2003-12-30,39.13,39.3,38.86,39.0,161400,17.9467491596274,18.0247186806378,17.8229152144932,17.8871254082665,351906.740537021,0.49,1.0
2003-12-31,38.39,39.1625,38.39,39.08,147900,17.6073524211116,17.9616550974676,17.6073524211116,17.9238169475655,322472.161867567,0.0,1.0
2004-01-02,38.55,38.57,38.33,38.43,104000,17.6807354997096,17.6899083845343,17.5798337666373,17.6256981907611,226755.272712826,0.0,1.0
2004-01-05,38.6,38.88,38.51,38.55,185200,17.7036677117715,17.832088099318,17.6623897300601,17.6807354997096,403798.812561686,0.0,1.0
2004-01-06,38.72,38.72,38.53,38.6,208000,17.75870502072,17.75870502072,17.6715626148848,17.7036677117715,453510.545425652,0.0,1.0
2004-01-07,38.5,38.8,38.45,38.72,297800,17.6578032876477,17.795396560019,17.6348710755858,17.75870502072,649305.002056536,0.0,1.0
2004-01-08,38.45,38.6,38.41,38.51,168700,17.6348710755858,17.7036677117715,17.6165253059363,17.6623897300601,367823.216410134,0.0,1.0
2004-01-09,38.42,38.45,38.25,38.45,178800,17.6211117483487,17.6348710755858,17.5431422273383,17.6348710755858,389844.641933206,0.0,1.0
2004-01-12,38.4,38.55,38.25,38.48,112500,17.6119388635239,17.6807354997096,17.5431422273383,17.6486304028229,245288.155578779,0.0,1.0
2004-01-13,38.63,38.64,38.25,38.35,139700,17.7174270390086,17.722013481421,17.5431422273383,17.5890066514621,304593.380749826,0.0,1.0
2004-01-14,38.68,38.71,38.6,38.65,227900,17.7403592510705,17.7541185783076,17.7036677117715,17.7265999238333,496899.294723587,0.0,1.0
2004-01-15,39.05,39.05,38.62,38.69,407600,17.9100576203284,17.9100576203284,17.7128405965962,17.7449456934828,888706.241901423,0.0,1.0
2004-01-16,38.74,39.31,38.74,39.1,243400,17.7678779055447,18.0293051230502,17.7678779055447,17.9329898323903,530694.551714443,0.0,1.0
2004-01-20,39.07,39.07,38.8,38.8,115600,17.9192305051531,17.9192305051531,17.795396560019,17.795396560019,252047.20697695,0.0,1.0
2004-01-21,39.0,39.07,38.95,39.07,49300,17.8871254082665,17.9192305051531,17.8641931962046,17.9192305051531,107490.720622523,0.0,1.0
2004-01-22,39.12,39.16,38.96,38.97,66200,17.942162717215,17.9605084868645,17.868779638617,17.8733660810294,144338.452438357,0.0,1.0
2004-01-23,39.46,39.54,39.3,39.35,191600,18.0981017592358,18.1347932985348,18.0247186806378,18.0476508926997,417752.983190169,0.0,1.0
2004-01-26,40.2,40.25,39.5,39.55,216100,18.4374984977516,18.4604307098135,18.1164475288853,18.1393797409472,471171.292627326,0.0,1.0
2004-01-27,40.86,40.98,40.23,40.25,186300,18.7402036969684,18.7952410059169,18.4512578249887,18.4604307098135,406197.185638458,0.0,1.0
2004-01-28,41.16,41.27,40.8,40.92,305300,18.8777969693397,18.9282478358759,18.7126850424942,18.7677223514427,665657.545761789,0.0,1.0
2004-01-29,41.05,41.25,40.95,41.15,100600,18.8273461028036,18.9190749510511,18.7814816786798,18.8732105269273,219342.119566446,0.0,1.0
2004-01-30,41.29,41.34,41.0,41.05,88600,18.9374207207006,18.9603529327625,18.8044138907417,18.8273461028036,193178.049638043,0.0,1.0
2004-02-02,42.1,42.1,41.3,41.33,148400,19.3089225561031,19.3089225561031,18.942007163113,18.9557664903501,323562.331447917,0.0,1.0
2004-02-03,42.41,42.7,42.1,42.15,361900,19.4511022708867,19.5841091008456,19.3089225561031,19.3318547681649,789064.742257424,0.0,1.0
2004-02-04,41.65,42.35,41.65,42.35,193200,19.1025326475461,19.4235836164125,19.1025326475461,19.4235836164125,421241.52584729,0.0,1.0
2004-02-05,41.56,41.56,41.18,41.48,245100,19.0612546658348,19.0612546658348,18.8869698541645,19.0245631265357,534401.128287632,0.0,1.0
2004-02-06,41.86,42.12,41.2,41.32,217700,19.198847938206,19.3180954409278,18.8961427389892,18.9511800479377,474659.835284447,0.0,1.0
2004-02-09,41.99,42.05,41.8,42.05,121100,19.2584716895669,19.2859903440412,19.1713292837318,19.2859903440412,264039.072360801,0.0,1.0
2004-02-10,42.42,42.42,41.88,42.0,221200,19.4556887132991,19.4556887132991,19.2080208230308,19.2630581319793,482291.022346897,0.0,1.0
2004-02-11,43.25,43.25,42.16,42.42,156600,19.8363634335263,19.8363634335263,19.3364412105773,19.4556887132991,341441.11256566,0.0,1.0
2004-02-12,42.94,43.16,42.7,43.15,109200,19.6941837187426,19.7950854518149,19.5841091008456,19.7904990094025,238093.036348469,0.0,1.0
2004-02-13,42.45,43.0,42.36,42.95,86600,19.4694480405362,19.7217023732169,19.4281700588248,19.698770161155,188817.371316642,0.0,1.0
2004-02-17,43.01,43.1,42.4,42.4,220800,19.7262888156293,19.7675667973407,19.4465158284743,19.4465158284743,481418.886682616,0.0,1.0
2004-02-18,42.99,43.07,42.9,43.01,108100,19.7171159308045,19.7538074701035,19.6758379490931,19.7262888156293,235694.663271698,0.0,1.0
2004-02-19,43.4,43.4,42.98,43.0,287800,19.9051600697119,19.9051600697119,19.7125294883921,19.7217023732169,627501.610449535,0.0,1.0
2004-02-20,43.5,43.5,43.29,43.4,168700,19.9510244938357,19.9510244938357,19.8547092031758,19.9051600697119,367823.216410133,0.0,1.0
2004-02-23,42.85,43.1,42.75,43.0,327800,19.6529057370313,19.7675667973407,19.6070413129075,19.7217023732169,714715.176877543,0.0,1.0
2004-02-24,42.55,42.95,42.39,42.9,537600,19.51531246466,19.698770161155,19.441929386062,19.6758379490931,1172150.33279246,0.0,1.0
2004-02-25,42.55,42.59,42.45,42.55,165600,19.51531246466,19.5336582343095,19.4694480405362,19.51531246466,361064.165011962,0.0,1.0
2004-02-26,42.4,42.85,42.4,42.5,232300,19.4465158284743,19.6529057370313,19.4465158284743,19.4923802525981,506492.787030671,0.0,1.0
2004-02-27,42.35,42.75,42.31,42.4,150300,19.4235836164125,19.6070413129075,19.405237846763,19.4465158284743,327704.975853248,0.0,1.0
2004-03-01,42.58,42.93,42.5,42.55,293000,19.5290717918971,19.6895972763303,19.4923802525981,19.51531246466,638839.374085175,0.0,1.0
2004-03-02,43.05,43.19,42.65,42.65,176500,19.7446345852788,19.808844779052,19.5611768887837,19.5611768887837,384829.861863595,0.0,1.0
2004-03-03,43.55,43.55,43.05,43.15,174500,19.9739567058976,19.9739567058976,19.7446345852788,19.7904990094025,380469.183542194,0.0,1.0
2004-03-04,43.85,43.85,43.47,43.55,101800,20.1115499782689,20.1115499782689,19.9372651665986,19.9739567058976,221958.526559286,0.0,1.0
2004-03-05,44.3,44.3,43.7,43.75,169800,20.3179398868258,20.3179398868258,20.0427533420832,20.0656855541451,370221.589486903,0.0,1.0
2004-03-08,44.27,44.33,43.75,44.28,96000,20.3041805595887,20.3316992140629,20.0656855541451,20.308767002001,209312.559427224,0.0,1.0
2004-03-09,44.08,44.52,43.95,44.27,61700,20.2170381537535,20.4188416198981,20.1574144023926,20.3041805595887,134526.926215206,0.0,1.0
2004-03-10,43.45,44.3,43.45,44.12,87400,19.9280922817738,20.3179398868258,19.9280922817738,20.235383923403,190561.642645203,0.0,1.0
2004-03-11,43.55,43.9,43.15,43.5,223300,19.9739567058976,20.1344821903307,19.7904990094025,19.9510244938357,486869.734584367,0.0,1.0
2004-03-12,44.2,44.2,43.5,43.5,140100,20.272075462702,20.272075462702,19.9510244938357,19.9510244938357,305465.516414106,0.0,1.0
2004-03-15,44.3,44.38,44.07,44.3,130200,20.3179398868258,20.3546314261248,20.2124517113411,20.3179398868258,283880.158723173,0.0,1.0
2004-03-16,44.8,44.8,44.43,44.55,157500,20.5472620074446,20.5472620074446,20.3775636381867,20.4326009471352,343403.41781029,0.0,1.0
2004-03-17,45.78,45.78,44.66,44.8,254100,20.9967333638574,20.9967333638574,20.4830518136713,20.5472620074446,554024.180733936,0.0,1.0
2004-03-18,45.25,45.79,45.22,45.78,276100,20.7536519160015,21.0013198062698,20.7398925887644,20.9967333638574,601991.642269341,0.0,1.0
2004-03-19,45.15,45.3,45.02,45.25,144100,20.7077874918777,20.7765841280634,20.6481637405169,20.7536519160015,314186.873056908,0.0,1.0
2004-03-22,44.52,44.9,44.41,44.6,122300,20.6435772981045,20.819780338834,20.5925711547354,20.6806726751002,263752.54256441,0.49,1.0
2004-03-23,44.77,44.8,44.57,44.65,63600,20.759500351216,20.7734111175894,20.6667619087268,20.7038572857225,137159.948545352,0.0,1.0
2004-03-24,44.6,44.74,44.46,44.65,89100,20.6806726751002,20.7455895848426,20.6157557653577,20.7038572857225,192153.324141365,0.0,1.0
2004-03-25,45.47,45.47,44.48,44.5,118000,21.0840848999284,21.0840848999284,20.6250296096066,20.6343034538556,254479.149816847,0.0,1.0
2004-03-26,45.1,45.4,44.98,45.4,123400,20.9125187813233,21.0516264450571,20.8568757158297,21.0516264450571,266124.805825415,0.0,1.0
2004-03-29,45.59,45.59,45.1,45.1,142500,21.1397279654219,21.1397279654219,20.9125187813233,20.9125187813233,307315.922448312,0.0,1.0
2004-03-30,46.05,46.05,45.4,45.58,108100,21.3530263831472,21.3530263831472,21.0516264450571,21.1350910432974,233128.780467806,0.0,1.0
2004-03-31,46.2,46.32,45.98,46.04,302700,21.4225802150141,21.4782232805076,21.3205679282759,21.3483894610227,652803.71736915,0.0,1.0
2004-04-01,46.73,46.87,46.25,46.25,145700,21.6683370876106,21.733253997353,21.4457648256364,21.4457648256364,314217.05193487,0.0,1.0
2004-04-02,46.02,46.15,45.9,46.0,1052900,21.3391156167738,21.3993956043918,21.2834725512802,21.3298417725248,2270687.26137422,0.0,1.0
2004-04-05,44.7,46.05,44.48,46.05,1108800,20.7270418963448,21.3530263831472,20.6250296096066,21.3530263831472,2391241.36709255,0.0,1.0
2004-04-06,42.48,44.36,41.32,44.35,994600,19.6976451847143,20.5693865441131,19.1597622182767,20.5647496219886,2144957.30854098,0.0,1.0
2004-04-07,43.2,44.19,41.45,42.1,661900,20.0315035776755,20.4905588679972,19.2200422058947,19.5214421439847,1427455.50223535,0.0,1.0
2004-04-08,42.0,43.65,41.85,43.2,510100,19.4750729227401,20.2401650732763,19.4055190908732,20.0315035776755,1100083.17221673,0.0,1.0
2004-04-12,39.3,41.5,38.7,41.4,1212800,18.2231039491354,19.243226816517,17.9448886216676,19.1968575952724,2615528.07540569,0.0,1.0
2004-04-13,38.8,39.74,36.77,38.9,729100,17.9912578429123,18.4271285226117,17.0499626516465,18.0376270641569,1572379.22145308,0.0,1.0
2004-04-14,37.94,38.79,37.2,38.25,864600,17.5924825402085,17.9866209207878,17.2493503029984,17.7362271260669,1864598.92314955,0.0,1.0
2004-04-15,38.32,38.95,37.6,37.94,499100,17.7686855809381,18.0608116747792,17.4348271879768,17.5924825402085,1076360.53960668,0.0,1.0
2004-04-16,39.1,39.36,37.82,38.35,377600,18.1303655066461,18.2509254818821,17.536839474715,17.7825963473115,814333.279413913,0.0,1.0
2004-04-19,39.24,39.36,37.82,39.1,203300,18.1952824163886,18.2509254818821,17.536839474715,18.1303655066461,438437.382692924,0.0,1.0
2004-04-20,37.22,39.24,37.21,39.24,264000,17.2586241472473,18.1952824163886,17.2539872251228,18.1952824163886,569343.182641082,0.0,1.0
2004-04-21,36.99,37.75,36.75,37.4,289300,17.1519749383847,17.5043810198438,17.0406888073976,17.3420887454876,623905.237644184,0.0,1.0
2004-04-22,37.4,38.42,36.9,37.07,249100,17.3420887454876,17.8150548021827,17.1102426392645,17.1890703153804,537209.798469294,0.0,1.0
2004-04-23,37.19,38.15,36.73,38.0,225000,17.2447133808739,17.6898579048222,17.0314149631486,17.6203040729553,485235.667023649,0.0,1.0
2004-04-26,37.6,38.0,36.83,37.15,295100,17.4348271879768,17.6203040729553,17.0777841843933,17.226165692376,636413.534838575,0.0,1.0
2004-04-27,37.65,38.08,37.49,37.7,219600,17.4580117985991,17.657399449951,17.3838210446078,17.4811964092215,473590.011015083,0.0,1.0
2004-04-28,37.65,37.89,37.47,37.68,316200,17.4580117985991,17.5692979295862,17.3745472003588,17.4719225649725,681917.857390571,0.0,1.0
2004-04-29,37.3,37.71,36.72,37.4,236300,17.295719524243,17.4858333313459,17.0267780410242,17.3420887454876,509605.280523059,0.0,1.0
2004-04-30,37.08,37.8,36.43,37.1,139000,17.1937072375048,17.5275656304661,16.8923072994148,17.2029810817537,299767.812072388,0.0,1.0
2004-05-03,37.3,37.41,36.46,36.9,259500,17.295719524243,17.3467256676121,16.9062180657882,17.1102426392645,559638.469300608,0.0,1.0
2004-05-04,37.39,37.99,37.38,37.4,787000,17.3374518233631,17.6156671508308,17.3328149012387,17.3420887454876,1697246.5331005,0.0,1.0
2004-05-05,36.25,37.7,36.25,37.6,566500,16.8088427011745,17.4811964092215,16.8088427011745,17.4348271879768,1221715.57941732,0.0,1.0
2004-05-06,36.45,36.56,35.44,36.3,269500,16.9015811436637,16.9525872870328,16.4332520090931,16.8320273117968,581204.498946105,0.0,1.0
2004-05-07,34.75,37.07,34.66,36.46,342700,16.1133043825052,17.1890703153804,16.071572083385,16.9062180657882,739067.835951132,0.0,1.0
2004-05-10,34.73,35.1,33.51,34.75,392800,16.1040305382563,16.2755966568614,15.5383260390719,16.1133043825052,847113.644475063,0.0,1.0
2004-05-11,35.05,35.35,34.66,34.74,397500,16.252412046239,16.3915197099729,16.071572083385,16.1086674603807,857249.67840845,0.0,1.0
2004-05-12,34.75,35.19,34.52,35.15,189500,16.1133043825052,16.3173289559815,16.0066551736426,16.2987812674837,408676.26178214,0.0,1.0
2004-05-13,35.31,35.99,34.9,34.9,310700,16.3729720214751,16.6882827259385,16.1828582143721,16.1828582143721,670056.541085545,0.0,1.0
2004-05-14,36.03,36.14,34.77,35.06,208500,16.7068304144363,16.7578365578054,16.1225782267541,16.2570489683635,449651.718108582,0.0,1.0
2004-05-17,36.47,37.17,35.6,36.03,363600,16.9108549879126,17.235439536625,16.5074427630844,16.7068304144363,784140.837910219,0.0,1.0
2004-05-18,37.1,37.16,36.54,36.6,167700,17.2029810817537,17.2308026145005,16.9433134427839,16.9711349755306,361662.317154961,0.0,1.0
2004-05-19,35.98,37.43,35.98,37.11,234000,16.683645803814,17.355999511861,16.683645803814,17.2076180038782,504645.093704596,0.0,1.0
2004-05-20,37.05,37.05,36.04,36.04,231600,17.1797964711314,17.1797964711314,16.7114673365608,16.7114673365608,499469.246589677,0.0,1.0
2004-05-21,36.86,37.63,36.85,37.3,136800,17.0916949507667,17.4487379543502,17.0870580286422,17.295719524243,295023.285550378,0.0,1.0
2004-05-24,37.3,37.45,36.88,36.95,108000,17.295719524243,17.3652733561099,17.1009687950156,17.1334272498868,232913.120171351,0.0,1.0
2004-05-25,38.1,38.45,37.35,37.35,264800,17.6666732941999,17.8289655685561,17.3189041348653,17.3189041348653,571068.465012723,0.0,1.0
2004-05-26,39.08,39.12,37.9,38.25,180500,18.1210916623972,18.139639350895,17.5739348517107,17.7362271260669,389266.835101195,0.0,1.0
2004-05-27,39.57,39.8,39.14,39.8,429000,18.3483008464958,18.4549500553585,18.148913195144,18.4549500553585,925182.67179176,0.0,1.0
2004-05-28,39.9,40.0,39.52,39.52,191100,18.5013192766031,18.5476884978477,18.3251162358735,18.3251162358735,412126.826525419,0.0,1.0
2004-06-01,39.3,39.96,39.23,39.91,291600,18.2231039491354,18.5291408093498,18.1906454942641,18.5059561987275,628865.424462648,0.0,1.0
2004-06-02,40.0,40.0,39.45,39.45,155300,18.5476884978477,18.5476884978477,18.2926577810023,18.2926577810023,334920.440394546,0.0,1.0
2004-06-03,39.7,40.32,39.69,40.05,244300,18.4085808341138,18.6960700058305,18.4039439119894,18.57087310847,526858.104239457,0.0,1.0
2004-06-04,40.02,40.36,39.84,39.9,95800,18.5569623420966,18.7146176943283,18.4734977438563,18.5013192766031,206602.564003847,0.0,1.0
2004-06-07,40.56,40.6,40.0,40.02,70000,18.8073561368176,18.8259038253154,18.5476884978477,18.5569623420966,150962.207518468,0.0,1.0
2004-06-08,40.49,40.6,40.22,40.35,172200,18.7748976819463,18.8259038253154,18.6497007845859,18.7099807722039,371367.030495434,0.0,1.0
2004-06-09,40.32,40.69,40.1,40.67,110600,18.6960700058305,18.8676361244356,18.5940577190923,18.8583622801866,238520.28787918,0.0,1.0
2004-06-10,39.8,40.38,39.67,40.32,110100,18.4549500553585,18.7238915385772,18.3946700677405,18.6960700058305,237441.986396905,0.0,1.0
2004-06-14,39.21,39.6,38.74,39.6,234200,18.1813716500152,18.3622116128692,17.9634363101655,18.3622116128692,505076.414297506,0.0,1.0
2004-06-15,39.97,40.0,39.25,39.25,113500,18.5337777314743,18.5476884978477,18.1999193385131,18.1999193385131,244774.436476374,0.0,1.0
2004-06-16,40.15,40.25,39.7,39.97,165900,18.6172423297146,18.6636115509592,18.4085808341138,18.5337777314743,357780.431818771,0.0,1.0
2004-06-17,41.38,41.39,40.16,40.16,275100,19.1875837510234,19.1922206731479,18.6218792518391,18.6218792518391,593281.475547584,0.0,1.0
2004-06-18,41.7,41.7,40.96,41.38,268300,19.3359652590062,19.3359652590062,18.992833021796,19.1875837510234,578616.575388646,0.0,1.0
2004-06-21,42.6,42.62,42.19,42.45,652200,19.7532882502078,19.7625620944567,19.5631744431049,19.6837344183409,1406536.45347922,0.0,1.0
2004-06-22,42.3,42.41,41.99,42.0,330600,19.8413897705726,19.8929867652478,19.695980058306,19.7006706941855,704808.491829573,0.49,1.0
2004-06-23,42.15,42.4,41.91,42.08,422400,19.7710302323791,19.8882961293682,19.6584549712694,19.7381957812221,900517.564878438,0.0,1.0
2004-06-24,41.75,42.35,41.75,42.0,142500,19.5834047971963,19.8648429499704,19.5834047971963,19.7006706941855,303796.763719645,0.0,1.0
2004-06-25,42.3,42.3,41.61,41.65,330600,19.8413897705726,19.8413897705726,19.5177358948824,19.5364984384007,704808.491829573,0.0,1.0
2004-06-28,42.39,42.57,42.24,42.4,237500,19.8836054934887,19.9680369393209,19.8132459552952,19.8882961293682,506327.93953274,0.0,1.0
2004-06-29,41.15,42.39,41.14,42.39,231900,19.3019666444223,19.8836054934887,19.2972760085427,19.8836054934887,494389.259695335,0.0,1.0
2004-06-30,41.59,41.8,41.18,41.4,380100,19.5083546231232,19.6068579765942,19.316038552061,19.4192325414115,810337.893963768,0.0,1.0
2004-07-01,41.5,42.1,41.15,41.59,286300,19.4661389002071,19.7475770529812,19.3019666444223,19.5083546231232,610365.006687258,0.0,1.0
2004-07-02,42.0,42.1,41.7,42.0,245700,19.7006706941855,19.7475770529812,19.5599516177985,19.7006706941855,523809.577866082,0.0,1.0
2004-07-06,42.09,42.18,41.3,41.95,251500,19.7428864171016,19.7851021400178,19.3723261826158,19.6772175147877,536174.63912625,0.0,1.0
2004-07-07,42.27,42.35,41.93,42.0,211600,19.8273178629339,19.8648429499704,19.6678362430286,19.7006706941855,451111.545284748,0.0,1.0
2004-07-08,41.77,42.4,41.58,42.4,220400,19.5927860689555,19.8882961293682,19.5036639872437,19.8882961293682,469872.327886382,0.0,1.0
2004-07-09,41.77,42.0,41.55,41.95,81000,19.5927860689555,19.7006706941855,19.489592079605,19.6772175147877,172684.476219587,0.0,1.0
2004-07-12,42.65,42.65,41.71,41.79,133100,20.0055620263574,20.0055620263574,19.5646422536781,19.6021673407146,283756.836849717,0.0,1.0
2004-07-13,41.93,42.64,41.92,42.64,125000,19.6678362430286,20.0008713904779,19.663145607149,20.0008713904779,266488.389227757,0.0,1.0
2004-07-14,42.3,42.4,42.12,42.18,145300,19.8413897705726,19.8882961293682,19.7569583247403,19.7851021400178,309766.103638345,0.0,1.0
2004-07-15,42.8,42.83,42.27,42.55,78300,20.075921564551,20.0899934721897,19.8273178629339,19.9586556675618,166928.327012267,0.0,1.0
2004-07-16,42.8,43.25,42.72,43.05,147900,20.075921564551,20.2870001791315,20.0383964775144,20.1931874615402,315309.062134283,0.0,1.0
2004-07-19,43.22,43.22,42.85,42.85,113400,20.2729282714928,20.2729282714928,20.0993747439488,20.0993747439488,241758.266707422,0.0,1.0
2004-07-20,43.48,43.7,43.41,43.47,125100,20.3948848043616,20.4980787937121,20.3620503532046,20.390194168482,266701.57993914,0.0,1.0
2004-07-21,43.03,43.73,42.91,43.73,121600,20.183806189781,20.5121507013508,20.1275185592262,20.5121507013508,259239.905040763,0.0,1.0
2004-07-22,41.7,42.85,41.7,42.85,102200,19.5599516177985,20.0993747439488,19.5599516177985,20.0993747439488,217880.907032615,0.0,1.0
2004-07-23,41.1,42.08,41.1,41.7,80700,19.2785134650244,19.7381957812221,19.2785134650244,19.5599516177985,172044.904085441,0.0,1.0
2004-07-26,40.7,41.36,40.66,41.1,82400,19.0908880298417,19.4004699978932,19.0721254863234,19.2785134650244,175669.146178938,0.0,1.0
2004-07-27,40.58,41.29,40.52,40.52,92000,19.0346003992869,19.3676355467362,19.0064565840095,19.0064565840095,196135.45447163,0.0,1.0
2004-07-28,41.19,41.36,39.9,40.59,140300,19.3207291879405,19.4004699978932,18.7156371594763,19.0392910351664,299106.568069236,0.0,1.0
2004-07-29,41.15,41.25,40.8,41.06,181800,19.3019666444223,19.3488730032179,19.1377943886374,19.2597509215061,387580.71329285,0.0,1.0
2004-07-30,42.2,42.2,41.35,41.35,103000,19.7944834117769,19.7944834117769,19.3957793620136,19.3957793620136,219586.432723673,0.0,1.0
2004-08-02,43.3,43.3,41.73,42.15,149700,20.3104533585294,20.3104533585294,19.5740235254372,19.7710302323791,319146.494939162,0.0,1.0
2004-08-03,43.24,43.68,43.0,43.3,102900,20.282309543252,20.488697521953,20.1697342821423,20.3104533585294,219373.24201229,0.0,1.0
2004-08-04,43.47,43.74,43.24,43.24,126500,20.390194168482,20.5168413372304,20.282309543252,20.282309543252,269686.249898491,0.0,1.0
2004-08-05,42.6,43.52,42.6,43.3,130500,19.9821088469596,20.4136473478799,19.9821088469596,20.3104533585294,278213.87835378,0.0,1.0
2004-08-06,42.5,43.27,42.44,42.6,107800,19.9352024881639,20.2963814508907,19.9070586728865,19.9821088469596,229819.586870019,0.0,1.0
2004-08-09,42.66,42.95,42.52,42.65,58500,20.010252662237,20.1462811027445,19.9445837599231,20.0055620263574,124716.566158591,0.0,1.0
2004-08-10,42.47,42.77,42.47,42.67,166200,19.9211305805252,20.0618496569123,19.9211305805252,20.0149432981166,354322.962317228,0.0,1.0
2004-08-11,42.7,42.7,42.1,42.47,123000,20.0290152057553,20.0290152057553,19.7475770529812,19.9211305805252,262224.575000114,0.0,1.0
2004-08-12,42.45,42.7,42.23,42.7,79500,19.9117493087661,20.0290152057553,19.8085553194156,20.0290152057553,169486.615548854,0.0,1.0
2004-08-13,42.27,42.5,42.01,42.44,55000,19.8273178629339,19.9352024881639,19.7053613300651,19.9070586728865,117254.891260213,0.0,1.0
2004-08-16,42.3,42.6,42.02,42.37,163300,19.8413897705726,19.9821088469596,19.7100519659447,19.8742242217295,348140.431687143,0.0,1.0
2004-08-17,43.15,43.15,42.34,42.45,76400,20.2400938203359,20.2400938203359,19.8601523140908,19.9117493087661,162877.703496005,0.0,1.0
2004-08-18,43.9,43.9,43.06,43.08,127100,20.5918915113034,20.5918915113034,20.1978780974197,20.2072593691789,270965.394166785,0.0,1.0
2004-08-19,43.19,43.94,43.15,43.9,195100,20.2588563638541,20.6106540548217,20.2400938203359,20.5918915113034,415935.077906685,0.0,1.0
2004-08-20,44.4,44.6,43.22,43.22,255900,20.8264233052818,20.9202360228732,20.2729282714928,20.2729282714928,545555.030427068,0.0,1.0
2004-08-23,44.44,44.69,44.41,44.41,91600,20.8451858488001,20.9624517457893,20.8311139411614,20.8311139411614,195282.691626101,0.0,1.0
2004-08-24,44.98,44.98,44.33,44.6,139700,21.0984801862968,21.0984801862968,20.7935888541249,20.9202360228732,297827.423800942,0.0,1.0
2004-08-25,44.3,45.11,44.02,44.75,183700,20.7795169464862,21.1594584527312,20.6481791418583,20.9905955610667,391631.336809113,0.0,1.0
2004-08-26,44.42,44.49,44.13,44.31,92500,20.835804577041,20.868639028198,20.6997761365335,20.7842075823657,197201.408028541,0.0,1.0
2004-08-27,44.51,44.61,44.24,44.35,88900,20.8780202999571,20.9249266587528,20.7513731312088,20.802970125884,189526.542418781,0.0,1.0
2004-08-30,44.99,44.99,44.6,44.7,65100,21.1031708221764,21.1031708221764,20.9202360228732,20.9671423816689,138787.153109816,0.0,1.0
2004-08-31,45.38,45.38,44.8,44.85,182500,21.2861056214795,21.2861056214795,21.0140487404646,21.0375019198624,389073.048272527,0.0,1.0
2004-09-01,45.0,45.38,44.846,45.38,173200,21.1078614580559,21.2861056214795,21.0356256655106,21.2861056214795,369246.312113982,0.0,1.0
2004-09-02,45.11,45.24,44.89,45.08,57900,21.1594584527312,21.2204367191656,21.0562644633807,21.1453865450925,123437.421890297,0.0,1.0
2004-09-03,45.55,45.56,45.11,45.11,78300,21.3658464314322,21.3705370673117,21.1594584527312,21.1594584527312,166928.327012267,0.0,1.0
2004-09-07,46.25,46.25,45.46,45.6,105000,21.6941909430019,21.6941909430019,21.3236307085161,21.38929961083,223850.246951317,0.0,1.0
2004-09-08,46.34,46.99,46.08,46.38,157100,21.736406665918,22.04129799809,21.6144501330493,21.7551692094363,334922.607581447,0.0,1.0
2004-09-09,45.7,46.2,45.59,46.2,276100,21.4362059696257,21.6707377636041,21.3846089749504,21.6707377636041,588619.554126272,0.0,1.0
2004-09-10,46.05,46.05,45.27,45.8,140400,21.6003782254106,21.6003782254106,21.2345086268043,21.4831123284214,299319.758780617,0.0,1.0
2004-09-13,45.56,46.0,45.42,46.0,136400,21.3705370673117,21.5769250460127,21.3048681649978,21.5769250460127,290792.13032533,0.0,1.0
2004-09-14,44.47,45.57,44.45,45.57,177300,20.8592577564388,21.3752277031913,20.8498764846797,21.3752277031913,377987.131280652,0.0,1.0
2004-09-15,44.65,44.79,44.37,44.47,224900,20.943689202271,21.009358104585,20.8123513976431,20.8592577564388,479465.909898583,0.0,1.0
2004-09-16,45.25,45.25,44.75,44.75,161100,21.2251273550451,21.2251273550451,20.9905955610667,20.9905955610667,343450.236036735,0.0,1.0
2004-09-17,44.95,45.42,44.84,45.25,186600,21.0844082786581,21.3048681649978,21.0328112839828,21.2251273550451,397813.867439197,0.0,1.0
2004-09-20,44.31,45.0,44.31,45.0,152200,20.7842075823657,21.1078614580559,20.7842075823657,21.1078614580559,324476.262723719,0.0,1.0
2004-09-21,44.83,44.91,44.17,44.4,149800,21.0281206481033,21.0656457351398,20.7185386800518,20.8264233052818,319359.685650545,0.0,1.0
2004-09-22,43.77,44.29,43.77,44.23,104500,20.7677903567873,21.0145175897214,20.7677903567873,20.9860490628444,220243.219014638,0.505,1.0
2004-09-23,43.38,43.93,43.38,43.75,87100,20.5827449320866,20.8437064284593,20.5827449320866,20.7583008478282,183571.142355742,0.0,1.0
2004-09-24,43.41,43.82,43.33,43.33,122600,20.5969791955251,20.7915141291848,20.5590211596891,20.5590211596891,258390.609102342,0.0,1.0
2004-09-27,43.6,43.69,43.3,43.52,82400,20.6871295306357,20.7298323209512,20.5447868962506,20.6491714947997,173665.466476615,0.0,1.0
2004-09-28,44.1,44.11,43.68,43.72,105300,20.9243672546109,20.9291120090904,20.7250875664717,20.7440665843897,221929.291504703,0.0,1.0
2004-09-29,43.93,44.05,43.77,43.95,117400,20.8437064284593,20.9006434822134,20.7677903567873,20.8531959374183,247431.137916925,0.0,1.0
2004-09-30,44.0,44.21,43.83,43.98,423600,20.8769197098158,20.9765595538854,20.7962588836643,20.8674302008568,892775.383489006,0.0,1.0
2004-10-01,44.3,44.58,44.06,44.1,328800,21.0192623442009,21.152115469627,20.9053882366929,20.9243672546109,692975.793416396,0.0,1.0
2004-10-04,44.54,44.75,44.3,44.41,200600,21.133136451709,21.2327762957786,21.0192623442009,21.0714546434755,422782.676883604,0.0,1.0
2004-10-05,44.89,45.07,44.31,44.54,395900,21.2992028584917,21.3846084391227,21.0240070986804,21.133136451709,834395.12352053,0.0,1.0
2004-10-06,45.22,45.22,44.91,44.93,375500,21.4557797563153,21.4557797563153,21.3086923674507,21.3181818764097,791400.275023893,0.0,1.0
2004-10-07,44.9,45.35,44.78,45.35,247700,21.3039476129712,21.5174615645488,21.2470105592171,21.5174615645488,522050.194736133,0.0,1.0
2004-10-08,45.24,45.53,44.99,44.99,142900,21.4652692652743,21.6028671451799,21.3466504032867,21.3466504032867,301174.698537721,0.0,1.0
2004-10-11,45.02,45.38,44.85,45.22,94700,21.3608846667252,21.5316958279873,21.2802238405736,21.4557797563153,199588.831011352,0.0,1.0
2004-10-12,45.42,45.42,44.76,45.0,133600,21.5506748459053,21.5506748459053,21.2375210502581,21.3513951577662,281574.105840726,0.0,1.0
2004-10-13,45.65,45.7,45.23,45.42,156500,21.6598041989339,21.6835279713314,21.4605245107948,21.5506748459053,329837.930868814,0.0,1.0
2004-10-14,46.4,46.4,45.59,45.6,126400,22.0156607848967,22.0156607848967,21.6313356720569,21.6360804265364,266399.453430147,0.0,1.0
2004-10-15,46.75,46.9,46.29,46.35,136700,22.1817271916793,22.2528985088719,21.9634684856222,21.9919370124992,288107.636739724,0.0,1.0
2004-10-18,47.0,47.45,46.68,46.98,119100,22.3003460536669,22.5138600052446,22.1485139103228,22.2908565447079,251014.041958311,0.0,1.0
2004-10-19,46.82,47.75,46.81,46.9,98400,22.2149404730358,22.6562026396297,22.2101957185563,22.2528985088719,207386.9162779,0.0,1.0
2004-10-20,46.72,47.05,46.15,46.75,139200,22.1674929282408,22.3240698260644,21.8970419229091,22.1817271916793,293376.613271175,0.0,1.0
2004-10-21,47.35,47.49,46.63,46.71,88000,22.4664124604495,22.5328390231626,22.1247901379253,22.1627481737613,185467.973907065,0.0,1.0
2004-10-22,46.56,47.6,46.55,47.35,97400,22.0915768565688,22.5850313224371,22.0868321020893,22.4664124604495,205279.325665319,0.0,1.0
2004-10-25,46.56,46.79,46.46,46.46,112100,22.0915768565688,22.2007062095973,22.0441293117737,22.0441293117737,236260.907670249,0.0,1.0
2004-10-26,47.15,47.15,46.4,46.4,115300,22.3715173708595,22.3715173708595,22.0156607848967,22.0156607848967,243005.197630506,0.0,1.0
2004-10-27,47.49,47.5,47.17,47.2,137400,22.5328390231626,22.5375837776421,22.3810068798185,22.395241143257,289582.95016853,0.0,1.0
2004-10-28,47.5,47.58,47.25,47.45,75500,22.5375837776421,22.5755418134781,22.4189649156545,22.5138600052446,159123.091249811,0.0,1.0
2004-10-29,47.45,47.7,47.15,47.55,100200,22.5138600052446,22.6324788672322,22.3715173708595,22.5613075500396,211180.579380544,0.0,1.0
2004-11-01,47.85,47.85,47.44,47.54,123400,22.7036501844247,22.7036501844247,22.5091152507651,22.5565627955601,260076.681592406,0.0,1.0
2004-11-02,47.7,48.26,47.53,47.9,347000,22.6324788672322,22.8981851180844,22.5518180410806,22.7273739568222,731333.942565355,0.0,1.0
2004-11-03,48.35,48.62,47.83,47.83,100300,22.9408879083999,23.0689962793465,22.6941606754657,22.6941606754657,211391.338441802,0.0,1.0
2004-11-04,49.16,49.5,48.36,48.4,189500,23.3252130212397,23.4865346735428,22.9456326628794,22.9646116807974,399388.421083962,0.0,1.0
2004-11-05,47.96,49.17,47.23,49.16,461100,22.7558424836993,23.3299577757192,22.4094754066955,23.3252130212397,971810.031460764,0.0,1.0
2004-11-08,48.0,48.13,47.35,47.78,190900,22.7748215016173,22.8365033098508,22.4664124604495,22.6704369030682,402339.047941574,0.0,1.0
2004-11-09,48.1,48.1,47.65,47.9,87900,22.8222690464123,22.8222690464123,22.6087550948346,22.7273739568222,185257.214845806,0.0,1.0
2004-11-10,48.65,49.12,47.8,48.1,187200,23.083230542785,23.3062340033217,22.6799264120272,22.8222690464123,394540.962675028,0.0,1.0
2004-11-11,49.15,49.15,48.7,48.9,179500,23.3204682667602,23.3204682667602,23.1069543151825,23.2018494047726,378312.514958159,0.0,1.0
2004-11-12,50.25,50.3,49.17,49.17,161400,23.8423912595056,23.8661150319031,23.3299577757192,23.3299577757192,340165.124870456,0.0,1.0
2004-11-15,50.97,51.08,50.2,50.2,291200,24.1840135820298,24.2362058813044,23.8186674871081,23.8186674871081,613730.386383378,0.0,1.0
2004-11-16,50.87,51.27,50.71,50.98,345300,24.1365660372348,24.326356216415,24.0606499655627,24.1887583365093,727751.03852397,0.0,1.0
2004-11-17,49.52,51.08,49.2,50.7,305000,23.4960241825018,24.2362058813044,23.3441920391577,24.0559052110832,642815.136836985,0.0,1.0
2004-11-18,49.78,50.0,48.81,49.7,241200,23.6193877989689,23.723772397518,23.1591466144571,23.5814297631329,508350.855754363,0.0,1.0
2004-11-19,49.65,49.98,49.42,49.7,241400,23.5577059907354,23.714282888559,23.4485766377068,23.5814297631329,508772.373876878,0.0,1.0
2004-11-22,49.59,49.97,49.1,49.65,239400,23.5292374638583,23.7095381340795,23.2967444943627,23.5577059907354,504557.192651719,0.0,1.0
2004-11-23,50.05,50.18,49.25,49.34,226700,23.7474961699155,23.8091779781491,23.3679158115552,23.4106186018708,477790.791871949,0.0,1.0
2004-11-24,50.5,50.84,49.95,49.95,223700,23.9610101214932,24.1223317737963,23.7000486251205,23.7000486251205,471468.020034207,0.0,1.0
2004-11-26,50.55,50.91,50.43,50.85,53700,23.9847338938907,24.1555450551528,23.9277968401366,24.1270765282758,113177.615895561,0.0,1.0
2004-11-29,49.73,50.8,49.73,50.56,388200,23.5956640265714,24.1033527558783,23.5956640265714,23.9894786483702,818166.675803663,0.0,1.0
2004-11-30,50.15,50.15,49.44,49.65,149400,23.7949437147105,23.7949437147105,23.4580661466658,23.5577059907354,314874.037519494,0.0,1.0
2004-12-01,51.25,51.28,50.07,50.15,147800,24.3168667074559,24.3311009708945,23.7569856788745,23.7949437147105,311501.892539365,0.0,1.0
2004-12-02,50.58,51.24,50.2,51.2,133100,23.9989681573292,24.3121219529764,23.8186674871081,24.2931429350584,280520.310534435,0.0,1.0
2004-12-03,51.83,51.92,50.8,50.83,183300,24.5920624672672,24.6347652575827,24.1033527558783,24.1175870193168,386321.359285964,0.0,1.0
2004-12-06,52.4,52.66,51.6,51.7,265400,24.8625134725989,24.9858770890659,24.4829331142386,24.5303806590336,559354.548578804,0.0,1.0
2004-12-07,51.5,52.41,51.49,52.4,129400,24.4354855694435,24.8672582270784,24.430740814964,24.8625134725989,272722.225267888,0.0,1.0
2004-12-08,51.65,51.96,51.49,51.54,83500,24.5066568866361,24.6537442755007,24.430740814964,24.4544645873615,175983.816150453,0.0,1.0
2004-12-09,52.08,52.08,51.38,51.5,122000,24.7106813292547,24.7106813292547,24.3785485156895,24.4354855694435,257126.054734794,0.0,1.0
2004-12-10,52.55,52.65,51.79,51.85,77500,24.9336847897914,24.9811323345864,24.5730834493491,24.6015519762262,163338.272474971,0.0,1.0
2004-12-13,52.14,52.6,52.11,52.35,89600,24.7391498561318,24.9574085621889,24.7249155926933,24.8387897002013,188840.118887192,0.0,1.0
2004-12-14,51.95,52.03,51.53,52.0,163500,24.6489995210212,24.6869575568572,24.449719832882,24.6727232934187,344591.065156875,0.0,1.0
2004-12-15,52.4,52.4,51.9,52.2,165700,24.8625134725989,24.8625134725989,24.6252757486237,24.7676183830088,349227.764504551,0.0,1.0
2004-12-16,51.6,52.4,51.6,52.3,90600,24.4829331142386,24.8625134725989,24.4829331142386,24.8150659278038,190947.709499773,0.0,1.0
2004-12-17,52.1,52.14,50.91,51.61,146300,24.7201708382138,24.7391498561318,24.1555450551528,24.4876778687181,308340.506620494,0.0,1.0
2004-12-20,51.96,52.05,51.63,52.0,114100,24.6537442755007,24.6964470658162,24.4971673776771,24.6727232934187,240476.08889541,0.0,1.0
2004-12-21,52.35,52.41,51.88,51.9,187600,24.8387897002013,24.8672582270784,24.6157862396647,24.6252757486237,395383.998920061,0.0,1.0
2004-12-22,52.54,52.59,52.26,52.4,87300,24.9289400353119,24.9526638077094,24.7960869098858,24.8625134725989,183992.660478258,0.0,1.0
2004-12-23,52.03,52.95,51.96,52.74,121000,24.6869575568572,25.1234749689716,24.6537442755007,25.023835124902,255018.464122214,0.0,1.0
2004-12-27,51.95,52.28,51.8,52.03,83900,24.6489995210212,24.8055764188448,24.5778282038286,24.6869575568572,176826.852395485,0.0,1.0
2004-12-28,52.32,52.35,51.99,52.0,85100,24.8245554367628,24.8387897002013,24.6679785389392,24.6727232934187,179355.961130582,0.0,1.0
2004-12-29,52.45,52.56,52.29,52.32,106500,24.8862372449964,24.9384295442709,24.8103211733243,24.8245554367628,224458.400239799,0.0,1.0
2004-12-30,52.24,52.24,51.64,51.8,126600,25.0262075021417,25.0262075021417,24.7387702031125,24.8154201495203,264266.329584058,0.505,1.0
2004-12-31,51.65,52.41,51.65,52.15,278300,24.743560824763,25.1076480702,24.743560824763,24.9830919072874,580926.694496393,0.0,1.0
2005-01-03,51.13,52.35,50.79,51.57,237700,24.4944484989377,25.0789043402971,24.3315673628212,24.7052358515591,496177.77679408,0.0,1.0
2005-01-04,50.42,51.49,50.4,51.14,170200,24.1543143617532,24.6669108783552,24.1447331184522,24.4992391205882,355277.48258457,0.0,1.0
2005-01-05,48.6,50.2,48.01,50.2,497200,23.2824212213646,24.0489206854425,22.9997745439859,24.0489206854425,1037861.13008842,0.0,1.0
2005-01-06,48.95,49.28,48.44,48.5,245000,23.4500929791317,23.6081834935977,23.2057712749568,23.2345150048598,511415.882686366,0.0,1.0
2005-01-07,48.97,49.65,48.88,49.29,123400,23.4596742224326,23.7854364946657,23.4165586275783,23.6129741152482,257586.611932644,0.0,1.0
2005-01-10,48.98,49.33,48.82,48.98,154300,23.4644648440831,23.6321366018501,23.3878148976753,23.4644648440831,322087.635504108,0.0,1.0
2005-01-11,48.34,49.23,48.34,49.1,265500,23.157865058452,23.5842303853453,23.157865058452,23.521952303889,554207.823890736,0.0,1.0
2005-01-12,47.96,48.5,47.54,48.43,164800,22.9758214357335,23.2345150048598,22.7746153264131,23.2009806533064,344005.459047809,0.0,1.0
2005-01-13,48.59,49.23,47.9,47.9,180500,23.2776305997141,23.5842303853453,22.9470777058306,22.9470777058306,376777.823775059,0.0,1.0
2005-01-14,48.51,48.82,48.18,48.61,279900,23.2393056265102,23.3878148976753,23.0812151120442,23.2872118430151,584266.5533221,0.0,1.0
2005-01-18,49.24,49.24,48.23,48.5,135300,23.5890210069958,23.5890210069958,23.1051682202966,23.2345150048598,282426.811948838,0.0,1.0
2005-01-19,49.48,49.95,49.03,49.34,257000,23.7039959266074,23.9291551441803,23.4884179523356,23.6369272235006,536464.82387917,0.0,1.0
2005-01-20,48.75,49.37,48.67,49.23,204800,23.3542805461219,23.6512990884521,23.315955572918,23.5842303853453,427501.929690482,0.0,1.0
2005-01-21,48.66,49.15,48.37,48.6,165400,23.3111649512675,23.5459054121414,23.1722369234034,23.2824212213646,345257.90610745,0.0,1.0
2005-01-24,47.99,48.98,47.77,48.71,176500,22.990193300685,23.4644648440831,22.8847996243742,23.33511805952,368428.17671079,0.0,1.0
2005-01-25,46.82,48.45,46.8,48.24,264400,22.429690567578,23.2105618966073,22.420109324277,23.1099588419471,551911.670948064,0.0,1.0
2005-01-26,47.13,47.13,46.72,46.92,402400,22.5781998387431,22.5781998387431,22.3817843510732,22.4775967840829,839974.494665283,0.0,1.0
2005-01-27,46.5,47.35,46.19,47.35,162500,22.2763906747625,22.6835935150538,22.1278814035974,22.6835935150538,339204.411985855,0.0,1.0
2005-01-28,47.67,47.67,46.6,47.1,255900,22.8368934078694,22.8368934078694,22.3242968912673,22.5638279737916,534168.670936495,0.0,1.0
2005-01-31,47.18,47.84,46.76,47.7,197300,22.6021529469955,22.9183339759277,22.4009468376751,22.8512652728208,411846.341444981,0.0,1.0
2005-02-01,47.58,47.67,47.1,47.2,179700,22.793777813015,22.8368934078694,22.5638279737916,22.6117341902965,375107.894362205,0.0,1.0
2005-02-02,48.05,48.13,47.69,47.72,215800,23.0189370305879,23.0572620037918,22.8464746511704,22.8608465161218,450463.459117216,0.0,1.0
2005-02-03,48.53,48.62,47.94,48.05,245100,23.2488868698112,23.2920024646656,22.9662401924325,23.0189370305879,511624.623862974,0.0,1.0
2005-02-04,49.3,49.49,48.92,48.92,288500,23.6177647368987,23.7087865482579,23.4357211141802,23.4357211141802,602218.294510273,0.0,1.0
2005-02-07,49.5,49.62,49.2,49.25,347600,23.7135771699084,23.7710646297143,23.5698585203938,23.5938116286463,725584.329884822,0.0,1.0
2005-02-08,49.8,49.84,49.43,49.55,234600,23.857295819423,23.876458306025,23.680042818355,23.7375302781609,489706.800319273,0.0,1.0
2005-02-09,50.12,50.12,49.75,49.75,169800,24.0105957122386,24.0105957122386,23.8333427111706,23.8333427111706,354442.517878143,0.0,1.0
2005-02-10,50.55,50.55,49.88,50.05,155500,24.2165924432095,24.2165924432095,23.8956207926269,23.9770613606852,324592.529623388,0.0,1.0
2005-02-11,50.77,50.82,50.21,50.55,178100,24.3219861195202,24.3459392277726,24.053711307093,24.2165924432095,371768.035536498,0.0,1.0
2005-02-14,50.71,50.79,50.46,50.7,213100,24.2932423896173,24.3315673628212,24.1734768483551,24.2884517679668,444827.447348836,0.0,1.0
2005-02-15,51.35,51.35,50.75,50.75,201700,24.5998421752484,24.5998421752484,24.3124048762192,24.3124048762192,421030.953215675,0.0,1.0
2005-02-16,51.71,51.9,50.94,51.34,146300,24.7723045546659,24.8633263660252,24.4034266875785,24.5950515535979,305388.341375574,0.0,1.0
2005-02-17,51.56,52.26,51.52,51.74,247400,24.7004452299086,25.0357887454427,24.6812827433067,24.7866764196174,516425.670924929,0.0,1.0
2005-02-18,51.52,51.56,50.9,51.56,318600,24.6812827433067,24.7004452299086,24.3842642009765,24.7004452299086,665049.388668884,0.0,1.0
2005-02-22,50.02,51.54,50.0,51.53,227600,23.9626894957337,24.6908639866077,23.9531082524327,24.6860733649572,475094.917956805,0.0,1.0
2005-02-23,49.98,50.56,49.82,50.27,187800,23.9435270091318,24.22138306486,23.866877062724,24.0824550369959,392015.929667346,0.0,1.0
2005-02-24,49.69,50.1,49.44,49.95,166000,23.8045989812677,24.0010144689376,23.6848334400055,23.9291551441803,346510.353167089,0.0,1.0
2005-02-25,50.7,50.7,49.86,49.9,202800,24.2884517679668,24.2884517679668,23.8860395493259,23.9052020359279,423327.106158348,0.0,1.0
2005-02-28,50.19,50.7,49.71,50.7,297100,24.044130063792,24.2884517679668,23.8141802245686,24.2884517679668,620170.035698447,0.0,1.0
2005-03-01,50.53,50.67,50.05,50.1,228000,24.2070111999085,24.2740799030153,23.9770613606852,24.0010144689376,475929.882663232,0.0,1.0
2005-03-02,50.32,50.52,50.01,50.4,117200,24.1064081452483,24.202220578258,23.9578988740832,24.1447331184522,244644.65898303,0.0,1.0
2005-03-03,50.65,50.65,50.3,50.5,118400,24.2644986597144,24.2644986597144,24.0968269019473,24.1926393349571,247149.553102309,0.0,1.0
2005-03-04,51.8,51.8,50.9,50.9,132100,24.8154201495203,24.8154201495203,24.3842642009765,24.3842642009765,275747.094297425,0.0,1.0
2005-03-07,51.98,52.24,51.44,51.83,172700,24.9016513392291,25.0262075021417,24.6429577701028,24.8297920144718,360496.011999737,0.0,1.0
2005-03-08,51.47,51.98,51.21,51.98,75800,24.6573296350543,24.9016513392291,24.5327734721416,24.9016513392291,158225.811867864,0.0,1.0
2005-03-09,49.49,50.91,49.47,50.9,197800,23.7087865482579,24.389054822627,23.699205304957,24.3842642009765,412890.047328015,0.0,1.0
2005-03-10,50.05,50.19,49.42,49.6,195400,23.9770613606852,24.044130063792,23.6752521967045,23.7614833864133,407880.259089453,0.0,1.0
2005-03-11,49.75,50.0,49.67,49.85,215600,23.8333427111706,23.9531082524327,23.7950177379667,23.8812489276754,450045.976764003,0.0,1.0
2005-03-14,50.0,50.0,49.27,49.44,150900,24.1950346457823,24.1950346457823,23.8417871399539,23.9240502577496,311840.842985329,0.505,1.0
2005-03-15,50.15,50.79,50.0,50.01,236400,24.2676197497197,24.5773161931857,24.1950346457823,24.1998736527115,488529.988613199,0.0,1.0
2005-03-16,49.79,50.25,49.7,49.9,191800,24.09341550027,24.3160098190112,24.0498644379076,24.1466445764908,396362.317326615,0.0,1.0
2005-03-17,50.17,50.34,49.83,49.83,89500,24.277297763578,24.3595608813736,24.1127715279867,24.1127715279867,184955.304487654,0.0,1.0
2005-03-18,49.6,50.19,49.6,50.16,258300,24.0014743686161,24.2869757774363,24.0014743686161,24.2724587566488,533787.208370513,0.0,1.0
2005-03-21,49.25,49.77,49.03,49.72,203400,23.8321091260956,24.0837374864117,23.7256509736541,24.0595424517659,420334.178019986,0.0,1.0
2005-03-22,48.54,49.7,48.4,49.25,247700,23.4885396341255,24.0498644379076,23.4207935371173,23.8321091260956,511881.887392087,0.0,1.0
2005-03-23,48.14,48.91,47.7,48.15,218200,23.2949793569592,23.6675828905043,23.0820630520763,23.2998183638884,450918.965801185,0.0,1.0
2005-03-24,48.48,48.97,48.23,48.23,165400,23.4595055925505,23.6966169320792,23.3385304193216,23.3385304193216,341805.668852044,0.0,1.0
2005-03-28,47.87,48.47,47.72,48.43,146500,23.164326169872,23.4546665856214,23.0917410659346,23.4353105579047,302748.068239567,0.0,1.0
2005-03-29,47.89,48.28,47.77,48.0,117300,23.1740041837303,23.3627254539674,23.1159361005804,23.227233259951,242405.108563148,0.0,1.0
2005-03-30,48.35,48.43,47.77,47.82,118400,23.3965985024715,23.4353105579047,23.1159361005804,23.1401311352262,244678.302249589,0.0,1.0
2005-03-31,48.35,49.09,48.35,48.7,96900,23.3965985024715,23.7546850152291,23.3965985024715,23.565963744992,200247.698378253,0.0,1.0
2005-04-01,48.6,48.96,48.0,48.73,333300,23.5175736757004,23.69177792515,23.227233259951,23.5804807657794,688777.686991453,0.0,1.0
2005-04-04,48.05,48.45,47.53,48.45,151200,23.2514282945968,23.4449885717631,22.9997999342807,23.4449885717631,312460.804899813,0.0,1.0
2005-04-05,47.91,48.33,47.72,48.12,102200,23.1836821975886,23.3869204886132,23.0917410659346,23.2853013431009,211200.358867466,0.0,1.0
2005-04-06,48.22,48.5,47.93,48.08,202200,23.3336914123925,23.4691836064088,23.1933602114469,23.2659453153843,417854.330362051,0.0,1.0
2005-04-07,48.88,48.94,48.0,48.05,122900,23.6530658697168,23.6820999112917,23.227233259951,23.2514282945968,253977.730966845,0.0,1.0
2005-04-08,48.39,48.99,48.39,48.95,103700,23.4159545301881,23.7062949459375,23.4159545301881,23.6869389182209,214300.168439885,0.0,1.0
2005-04-11,48.7,48.7,48.24,48.3,51000,23.565963744992,23.565963744992,23.3433694262508,23.3724034678257,105393.525462238,0.0,1.0
2005-04-12,49.53,49.53,48.36,48.7,126700,23.967601320112,23.967601320112,23.4014375094007,23.565963744992,261830.581883639,0.0,1.0
2005-04-13,49.51,49.99,49.38,49.78,173900,23.9579233062536,24.1901956388532,23.8950162161746,24.0885764933409,359371.256429084,0.0,1.0
2005-04-14,49.66,49.9,49.35,49.46,588300,24.030508410191,24.1466445764908,23.8804991953871,23.9337282716079,1215745.31430264,0.0,1.0
2005-04-15,49.76,49.96,49.51,49.86,178900,24.0788984794826,24.1756786180657,23.9579233062536,24.1272885487741,369703.955003812,0.0,1.0
2005-04-18,50.28,50.28,49.8,49.8,170500,24.3305268397987,24.3305268397987,24.0982545071992,24.0982545071992,352345.021398268,0.0,1.0
2005-04-19,50.71,50.9,50.1,50.1,426800,24.5386041377524,24.6305452694064,24.2434247150739,24.2434247150739,881999.150338891,0.0,1.0
2005-04-20,51.16,51.36,50.63,50.71,295900,24.7563594495645,24.8531395881476,24.4998920823192,24.5386041377524,611489.101652477,0.0,1.0
2005-04-21,51.35,51.61,51.06,51.24,96800,24.8483005812184,24.9741147613765,24.7079693802729,24.7950715049977,200041.044406759,0.0,1.0
2005-04-22,52.11,52.45,51.26,51.43,317300,25.2160651078343,25.3805913434256,24.804749518856,24.8870126366517,655713.05155232,0.0,1.0
2005-04-25,52.5,52.5,52.03,52.14,153800,25.4047863780714,25.4047863780714,25.1773530524011,25.2305821286218,317833.808158672,0.0,1.0
2005-04-26,52.73,52.73,52.43,52.5,183300,25.516083537442,25.516083537442,25.3709133295673,25.4047863780714,378796.729749575,0.0,1.0
2005-04-27,52.99,53.0,52.17,52.5,340100,25.6418977176001,25.6467367245293,25.2450991494093,25.4047863780714,702830.157053084,0.0,1.0
2005-04-28,52.72,53.07,52.57,52.94,251800,25.5112445305129,25.6806097730333,25.4386594265755,25.6177026829543,520354.700223365,0.0,1.0
2005-04-29,53.5,53.67,52.3,52.85,287400,25.8886870709871,25.9709501887827,25.3080062394883,25.5741516205919,593923.514075437,0.0,1.0
2005-05-02,53.15,53.4,52.7,53.4,180500,25.7193218284666,25.8402970016955,25.5015665166546,25.8402970016955,373010.418547726,0.0,1.0
2005-05-03,53.25,53.48,52.93,53.09,236700,25.7677118977582,25.8790090571288,25.6128636760252,25.6902877868917,489149.950527683,0.0,1.0
2005-05-04,53.45,53.55,52.88,53.0,322100,25.8644920363413,25.9128821056329,25.5886686413794,25.6467367245293,665632.442184059,0.0,1.0
2005-05-05,54.4,54.62,53.45,53.45,204400,26.3241976946112,26.4306558470526,25.8644920363413,25.8644920363413,422400.717734932,0.0,1.0
2005-05-06,54.41,55.0,53.63,54.2,399300,26.3290367015403,26.6145381103605,25.9515941610661,26.227417556028,825169.308177879,0.0,1.0
2005-05-09,55.63,55.7,54.4,54.45,266500,26.9193955468974,26.9532685954015,26.3241976946112,26.3483927292569,550732.83403307,0.0,1.0
2005-05-10,55.44,55.6,55.2,55.49,270100,26.8274544152434,26.9048785261099,26.7113182489437,26.8516494498892,558172.377006875,0.0,1.0
2005-05-11,55.87,55.87,55.02,55.58,226500,27.0355317131972,27.0355317131972,26.6242161242189,26.8952005122516,468071.245435235,0.0,1.0
2005-05-12,55.24,56.15,55.01,55.62,186300,26.7306742766603,27.1710239072135,26.6193771172897,26.9145565399682,384996.348894412,0.0,1.0
2005-05-13,54.68,55.51,54.6,55.49,164800,26.4596898886275,26.8613274637475,26.4209778331943,26.8516494498892,340565.745023077,0.0,1.0
2005-05-16,55.38,55.38,54.6,54.6,139000,26.7984203736685,26.7984203736685,26.4209778331943,26.4209778331943,287249.020377473,0.0,1.0
2005-05-17,55.41,55.43,54.92,55.25,219900,26.812937394456,26.8226154083143,26.5758260549273,26.7355132835895,454432.083316592,0.0,1.0
2005-05-18,55.85,56.15,55.53,55.55,459000,27.0258536993388,27.1710239072135,26.8710054776058,26.8806834914642,948541.729160148,0.0,1.0
2005-05-19,56.38,56.53,55.75,55.75,396200,27.2823210665841,27.3549061705215,26.9774636300473,26.9774636300473,818763.035061548,0.0,1.0
2005-05-20,56.6,56.74,55.9,56.3,243300,27.3887792190256,27.4565253160338,27.0500487339846,27.2436090111509,502789.112646325,0.0,1.0
2005-05-23,56.65,57.07,56.4,56.5,171900,27.4129742536714,27.6162125446959,27.2919990804425,27.340389149734,355238.176999192,0.0,1.0
2005-05-24,55.56,56.65,55.01,56.65,237200,26.8855224983933,27.4129742536714,26.6193771172897,27.4129742536714,490183.220385156,0.0,1.0
2005-05-25,55.56,55.64,55.11,55.5,287900,26.8855224983933,26.9242345538266,26.6677671865813,26.8564884568184,594956.783932911,0.0,1.0
2005-05-26,54.96,55.91,54.77,55.61,208600,26.5951820826439,27.0548877409138,26.50324095099,26.9097175330391,431080.184537705,0.0,1.0
2005-05-27,55.0,55.23,54.83,55.0,92500,26.6145381103605,26.7258352697311,26.5322749925649,26.6145381103605,191154.923632492,0.0,1.0
2005-05-31,55.2,55.64,55.0,55.0,170100,26.7113182489437,26.9242345538266,26.6145381103605,26.6145381103605,351518.405512289,0.0,1.0
2005-06-01,56.25,56.3,55.31,55.31,160800,27.2194139765051,27.2436090111509,26.7645473251644,26.7645473251644,332299.586163293,0.0,1.0
2005-06-02,55.96,56.39,55.95,56.35,92200,27.0790827755596,27.2871600735133,27.0742437686304,27.2678040457967,190534.961718007,0.0,1.0
2005-06-03,55.84,56.87,55.84,56.12,133500,27.0210146924097,27.5194324061128,27.0210146924097,27.1565068864261,275883.051945271,0.0,1.0
2005-06-06,56.53,56.79,55.88,55.88,147700,27.3549061705215,27.4807203506796,27.0403707201263,27.0403707201263,305227.915897502,0.0,1.0
2005-06-07,57.42,57.69,56.62,56.83,181600,27.7855777872164,27.9162309743036,27.3984572328839,27.5000763783962,375283.612234167,0.0,1.0
2005-06-08,57.85,58.18,57.51,57.51,279500,27.9936550851701,28.1533423138323,27.8291288495788,27.8291288495788,577597.850327366,0.0,1.0
2005-06-09,57.65,58.05,56.91,58.0,156600,27.896874946587,28.0904352237533,27.5387884338294,28.0662401891075,323620.119360521,0.0,1.0
2005-06-10,57.72,57.83,57.5,57.75,112200,27.9307479950911,27.9839770713118,27.8242898426497,27.9452650158786,231865.756016925,0.0,1.0
2005-06-13,58.25,58.26,57.58,57.63,194800,28.1872153623364,28.1920543692656,27.8630018980829,27.8871969327287,402561.936471452,0.0,1.0
2005-06-14,59.02,59.03,58.22,58.35,197600,28.5598188958814,28.5646579028106,28.1726983415489,28.235605431628,408348.247673301,0.0,1.0
2005-06-15,59.02,59.15,58.7,59.02,109300,28.5598188958814,28.6227259859605,28.4049706741484,28.5598188958814,225872.790843582,0.0,1.0
2005-06-16,59.24,59.4,58.61,58.92,143400,28.6662770483229,28.7437011591894,28.361419611786,28.5114288265899,296341.795123235,0.0,1.0
2005-06-17,60.65,60.66,59.25,59.35,394900,29.3485770253339,29.3534160322631,28.671116055252,28.7195061245436,816076.533432118,0.0,1.0
2005-06-20,60.82,60.88,60.34,60.45,204500,29.4308401431296,29.4598741847045,29.1985678105301,29.2517968867508,422607.371706427,0.0,1.0
2005-06-21,59.68,60.4,59.44,60.24,182900,29.147758237774,29.4994067956023,29.0305420518312,29.4212626716405,374487.53042881,0.555,1.0
2005-06-22,59.24,59.91,59.14,59.77,191500,28.9328618968788,29.2600904159691,28.8840218194027,29.1917143075025,392096.020104524,0.0,1.0
2005-06-23,59.14,59.65,59.0,59.11,120200,28.8840218194027,29.1331062145311,28.815645710936,28.8693697961598,246109.355700071,0.0,1.0
2005-06-24,59.15,59.55,58.73,59.01,159100,28.8889058271503,29.0842661370549,28.6837775017504,28.8205297186837,325757.059000677,0.0,1.0
2005-06-27,58.7,59.28,58.7,59.13,187700,28.6691254785076,28.9523979278693,28.6691254785076,28.8791378116551,384315.524666417,0.0,1.0
2005-06-28,58.96,58.97,58.5,58.65,120600,28.7961096799456,28.8009936876932,28.5714453235552,28.6447054397695,246928.355219872,0.0,1.0
2005-06-29,59.26,59.57,58.97,59.05,67800,28.9426299123741,29.0940341525502,28.8009936876932,28.8400657496741,138820.418606197,0.0,1.0
2005-06-30,59.0,59.36,58.76,59.26,147000,28.815645710936,28.9914699898502,28.6984295249933,28.9426299123741,300982.32352671,0.0,1.0
2005-07-01,59.7,59.7,58.89,58.9,157800,29.1575262532692,29.1575262532692,28.7619216257123,28.7668056334599,323095.310561325,0.0,1.0
2005-07-05,60.3,60.33,59.5,59.7,205100,29.4505667181262,29.465218741369,29.0598460983169,29.1575262532692,419942.003777742,0.0,1.0
2005-07-06,60.1,60.24,59.99,60.15,167200,29.3528865631738,29.4212626716405,29.2991624779501,29.3773066019119,342341.799276639,0.0,1.0
2005-07-07,60.3,60.31,59.6,59.85,113900,29.4505667181262,29.4554507258738,29.108686175793,29.2307863694834,233210.113263212,0.0,1.0
2005-07-08,61.57,61.83,60.08,60.15,98300,30.0708357020734,30.1978199035115,29.3431185476786,29.3773066019119,201269.13199099,0.0,1.0
2005-07-11,62.53,62.67,61.49,61.5,95100,30.5397004458446,30.6080765543112,30.0317636400925,30.0366476478401,194717.135832586,0.0,1.0
2005-07-12,62.5,62.89,62.3,62.6,76200,30.5250484226017,30.7155247247588,30.4273682676494,30.5738885000779,156019.408522009,0.0,1.0
2005-07-13,61.84,62.4,61.65,62.4,157600,30.2027039112591,30.4762083451256,30.1099077640544,30.4762083451256,322685.810801425,0.0,1.0
2005-07-14,60.27,61.94,60.1,61.75,195300,29.4359146948833,30.2515439887352,29.3528865631738,30.1587478415305,399876.515542629,0.0,1.0
2005-07-15,60.77,60.78,59.9,60.21,95000,29.6801150822641,29.6849990900117,29.2552064082215,29.4066106483976,194512.385952636,0.0,1.0
2005-07-18,60.77,61.19,60.46,60.68,114700,29.6801150822641,29.885243407664,29.528710842088,29.6361590125356,234848.112302814,0.0,1.0
2005-07-19,61.3,61.32,60.76,60.76,104800,29.9389674928878,29.948735508383,29.6752310745165,29.6752310745165,214577.874187749,0.0,1.0
2005-07-20,61.98,62.03,61.03,61.2,147200,30.2710800197257,30.2955000584638,29.8070992837022,29.8901274154116,301391.82328661,0.0,1.0
2005-07-21,61.6,62.0,61.05,61.6,262000,30.0854877253163,30.2808480352209,29.8168672991974,30.0854877253163,536444.685469374,0.0,1.0
2005-07-22,62.21,62.22,61.47,61.76,139900,30.3834121979209,30.3882962056685,30.0219956245973,30.1636318492781,286445.082050249,0.0,1.0
2005-07-25,62.66,62.67,62.21,62.21,115800,30.6031925465636,30.6080765543112,30.3834121979209,30.3834121979209,237100.360982265,0.0,1.0
2005-07-26,64.0,64.3,62.75,62.83,220700,31.2576495847442,31.4041698171727,30.6471486162922,30.6862206782731,451882.985049965,0.0,1.0
2005-07-27,64.48,64.49,63.28,64.15,273100,31.4920819566298,31.4969659643774,30.9060010269158,31.3309097009584,559171.922143839,0.0,1.0
2005-07-28,65.73,65.73,64.3,64.4,156700,32.1025829250818,32.1025829250818,31.4041698171727,31.4530098946488,320843.061881874,0.0,1.0
2005-07-29,65.31,65.93,65.13,65.93,144500,31.8974545996819,32.2002630800341,31.8095424602248,32.2002630800341,295863.576527956,0.0,1.0
2005-08-01,64.6,65.33,63.36,63.36,309200,31.5506900496012,31.9072226151772,30.9450730888967,30.9450730888967,633086.62880584,0.0,1.0
2005-08-02,65.29,65.46,64.7,64.8,228700,31.8876865841867,31.9707147158962,31.5995301270773,31.6483702045535,468262.975445976,0.0,1.0
2005-08-03,65.05,65.5,64.72,65.15,147900,31.7704703982439,31.9902507468866,31.6092981425726,31.8193104757201,302825.072446261,0.0,1.0
2005-08-04,64.01,64.85,64.0,64.8,203000,31.2625335924918,31.6727902432916,31.2576495847442,31.6483702045535,415642.25629879,0.0,1.0
2005-08-05,61.53,63.27,61.21,63.25,374000,30.051299671083,30.9011170191682,29.8950114231592,30.891349003673,765764.551013533,0.0,1.0
2005-08-08,59.39,60.5,59.0,60.0,342200,29.0061220130931,29.5482468730785,28.815645710936,29.3040464856977,700654.089189388,0.0,1.0
2005-08-09,60.02,60.67,59.17,59.27,326000,29.3138145011929,29.631275004788,28.8986738426455,28.9475139201217,667484.608637465,0.0,1.0
2005-08-10,59.9,61.43,59.89,60.27,259800,29.2552064082215,30.0024595936068,29.2503224004739,29.4359146948833,531940.188110471,0.0,1.0
2005-08-11,60.25,60.33,59.61,59.98,137900,29.4261466793881,29.465218741369,29.1135701835406,29.2942784702024,282350.084451247,0.0,1.0
2005-08-12,60.82,60.94,59.85,60.18,307900,29.7045351210022,29.7631432139736,29.2307863694834,29.3919586251548,630424.88036649,0.0,1.0
2005-08-15,61.39,61.5,60.51,60.77,165100,29.9829235626163,30.0366476478401,29.5531308808261,29.6801150822641,338042.051797686,0.0,1.0
2005-08-16,62.0,62.2,61.14,61.14,144700,30.2808480352209,30.3785281901733,29.8608233689259,29.8608233689259,296273.076287857,0.0,1.0
2005-08-17,61.36,62.08,60.912,61.87,268500,29.9682715393735,30.3199200972019,29.7494679922803,30.2173559345019,549753.427666133,0.0,1.0
2005-08-18,60.42,61.4,60.4,61.4,139700,29.5091748110976,29.987807570364,29.4994067956023,29.987807570364,286035.582290349,0.0,1.0
2005-08-19,59.78,60.5,59.78,60.5,163200,29.1965983152501,29.5482468730785,29.1965983152501,29.5482468730785,334151.804078633,0.0,1.0
2005-08-22,60.35,60.57,59.78,59.78,99300,29.4749867568642,29.5824349273118,29.1965983152501,29.1965983152501,203316.630790492,0.0,1.0
2005-08-23,60.4,60.95,60.24,60.3,68100,29.4994067956023,29.7680272217212,29.4212626716405,29.4505667181262,139434.668246047,0.0,1.0
2005-08-24,60.73,61.33,60.31,60.37,113600,29.6605790512737,29.9536195161306,29.4554507258738,29.4847547723595,232595.863623362,0.0,1.0
2005-08-25,61.0,61.33,60.62,60.85,166400,29.7924472604593,29.9536195161306,29.6068549660499,29.7191871442451,340703.800237037,0.0,1.0
2005-08-26,60.42,61.24,60.4,61.0,145500,29.5091748110976,29.9096634464021,29.4994067956023,29.7924472604593,297911.075327457,0.0,1.0
2005-08-29,59.92,60.41,59.54,60.37,93200,29.2649744237167,29.5042908033499,29.0793821293073,29.4847547723595,190826.888113533,0.0,1.0
2005-08-30,60.1,60.28,59.42,59.9,107100,29.3528865631738,29.4407987026309,29.0207740363359,29.2552064082215,219287.121426603,0.0,1.0
2005-08-31,61.92,61.93,59.95,59.95,168300,30.24177597324,30.2466599809876,29.2796264469596,29.2796264469596,344594.04795609,0.0,1.0
2005-09-01,61.7,63.36,61.54,61.9,271800,30.1343278027924,30.9450730888967,30.0561836788306,30.2320079577448,556510.173704489,0.0,1.0
2005-09-02,61.75,62.3,61.54,61.8,128800,30.1587478415305,30.4273682676494,30.0561836788306,30.1831678802686,263717.845375784,0.0,1.0
2005-09-06,62.9,63.0,61.89,61.95,214400,30.7204087325064,30.7692488099826,30.2271239499972,30.2564279964829,438983.742613106,0.0,1.0
2005-09-07,62.16,62.75,61.97,62.75,103200,30.3589921591828,30.6471486162922,30.2661960119781,30.6471486162922,211301.876108547,0.0,1.0
2005-09-08,62.14,62.38,61.89,61.9,191300,30.3492241436876,30.4664403296304,30.2271239499972,30.2320079577448,391686.520344622,0.0,1.0
2005-09-09,62.3,62.45,62.13,62.19,101200,30.4273682676494,30.5006283838637,30.3443401359399,30.3736441824256,207206.878509545,0.0,1.0
2005-09-12,61.93,62.47,61.912,62.4,198600,30.2466599809876,30.5103963993589,30.2378687670419,30.4762083451256,406633.261580984,0.0,1.0
2005-09-13,61.74,61.93,61.5,61.8,136800,30.1538638337829,30.2466599809876,30.0366476478401,30.1831678802686,280097.835771795,0.0,1.0
2005-09-14,61.55,62.0,61.3,61.85,114600,30.0610676865782,30.2808480352209,29.9389674928878,30.2075879190067,234643.362422864,0.0,1.0
2005-09-15,61.7,61.75,61.36,61.47,97000,30.1343278027924,30.1587478415305,29.9682715393735,30.0219956245973,198607.383551639,0.0,1.0
2005-09-16,61.49,61.8,61.35,61.7,90100,30.0317636400925,30.1831678802686,29.9633875316259,30.1343278027924,184479.641835079,0.0,1.0
2005-09-19,60.37,61.53,60.3,61.49,147500,29.4847547723595,30.051299671083,29.4505667181262,30.0317636400925,302006.07292646,0.0,1.0
2005-09-20,60.0,60.75,59.83,60.37,183100,29.3040464856977,29.6703470667689,29.2210183539882,29.4847547723595,374897.030188711,0.0,1.0
2005-09-21,58.19,59.6,58.1,59.6,152900,28.6911035133718,29.3863167107228,28.6467282029026,29.3863167107228,310104.872608101,0.555,1.0
2005-09-22,58.86,58.87,57.02,57.75,247400,29.0214530468649,29.026383636917,28.1142244772721,28.4741575510779,501765.503487534,0.0,1.0
2005-09-23,58.74,58.98,58.23,58.8,211500,28.9622859662392,29.0806201274905,28.7108258735804,28.991869506552,428954.745301592,0.0,1.0
2005-09-26,58.64,58.98,58.51,58.72,135300,28.9129800657179,29.0806201274905,28.8488823950401,28.952424786135,274409.347703571,0.0,1.0
2005-09-27,59.12,59.12,58.35,58.84,393900,29.1496483882204,29.1496483882204,28.769992954206,29.0115918667606,798890.18522126,0.0,1.0
2005-09-28,59.01,59.43,58.37,59.21,181500,29.0954118976469,29.3024966798365,28.7798541343103,29.1940236986896,368110.100577961,0.0,1.0
2005-09-29,59.92,59.94,58.25,59.0,173000,29.5440955923911,29.5539567724954,28.7206870536846,29.0904813075947,350870.784572933,0.0,1.0
2005-09-30,60.93,60.95,59.7,59.7,146200,30.0420851876567,30.051946367761,29.4356226112442,29.4356226112442,296516.23528649,0.0,1.0
2005-10-03,60.6,61.38,60.03,60.8,153100,29.8793757159363,30.2639617400028,29.5983320829646,29.977987516979,310510.503572925,0.0,1.0
2005-10-04,60.61,61.36,60.6,60.85,279200,29.8843063059884,30.2541005598985,29.8793757159363,30.0026404672397,566260.826894583,0.0,1.0
2005-10-05,59.47,60.5,59.18,60.5,200300,29.3222190400451,29.830069815415,29.1792319285332,29.830069815415,406239.411271436,0.0,1.0
2005-10-06,59.41,59.67,58.44,59.52,179500,29.2926354997323,29.4208308410878,28.8143682646752,29.3468719903058,364053.790929719,0.0,1.0
2005-10-07,59.08,59.51,58.36,59.36,166500,29.1299260280118,29.3419414002536,28.7749235442581,29.2679825494716,337687.778216146,0.0,1.0
2005-10-10,58.04,59.06,57.77,58.88,182800,28.6171446625898,29.1200648479076,28.4840187311822,29.0313142269691,370746.701849319,0.0,1.0
2005-10-11,57.91,58.38,57.4,57.9,146000,28.5530469919121,28.7847847243624,28.3015868992532,28.5481164018599,296110.604321665,0.0,1.0
2005-10-12,56.62,57.75,56.18,57.75,152600,27.9170008751867,28.4741575510779,27.7000549128928,28.4741575510779,309496.426160864,0.0,1.0
2005-10-13,56.72,57.18,56.25,56.35,295700,27.966306775708,28.1931139181062,27.7345690432577,27.7838749437791,599725.38149258,0.0,1.0
2005-10-14,57.8,57.86,57.0,57.07,199100,28.4988105013386,28.5283940416514,28.1043632971678,28.1388774275327,403805.62548249,0.0,1.0
2005-10-17,58.5,58.71,57.66,57.9,106300,28.843951804988,28.9474941960828,28.4297822406087,28.5481164018599,215592.857804062,0.0,1.0
2005-10-18,58.2,58.7,58.01,58.45,139500,28.696034103424,28.9425636060307,28.6023528924334,28.8192988547273,282927.597964879,0.0,1.0
2005-10-19,58.85,58.98,57.4,58.1,152700,29.0165224568127,29.0806201274905,28.3015868992532,28.6467282029026,309699.241643277,0.0,1.0
2005-10-20,58.4,59.07,57.98,58.8,120300,28.7946459044667,29.1249954379597,28.587561122277,28.991869506552,243987.025341756,0.0,1.0
2005-10-21,59.13,59.42,58.36,58.45,113500,29.1545789782725,29.2975660897844,28.7749235442581,28.8192988547273,230195.572537733,0.0,1.0
2005-10-24,60.69,60.7,59.6,59.6,146800,29.9237510264055,29.9286816164576,29.3863167107228,29.3863167107228,297733.128180963,0.0,1.0
2005-10-25,60.04,60.86,59.92,60.61,102600,29.6032626730168,30.0075710572918,29.5440955923911,29.8843063059884,208088.684954814,0.0,1.0
2005-10-26,59.33,60.05,59.31,59.8,208900,29.2531907793152,29.6081932630689,29.2433295992109,29.4849285117655,423681.542758876,0.0,1.0
2005-10-27,58.77,59.23,58.634,59.0,113900,28.9770777363956,29.2038848787938,28.9100217116866,29.0904813075947,231006.834467382,0.0,1.0
2005-10-28,60.63,60.64,58.85,58.85,321200,29.8941674860927,29.8990980761448,29.0165224568127,29.0165224568127,651443.329507665,0.0,1.0
2005-10-31,60.65,61.1,60.16,60.5,472100,29.904028666197,30.125905218543,29.6624297536424,29.830069815415,957491.892467522,0.0,1.0
2005-11-01,59.6,60.3,58.7,60.3,347700,29.3863167107228,29.7314580143723,28.9425636060307,29.7314580143723,705189.432346872,0.0,1.0
2005-11-02,60.48,60.5,59.41,59.6,297500,29.8202086353107,29.830069815415,29.2926354997323,29.3863167107228,603376.060175997,0.0,1.0
2005-11-03,60.5,60.999,60.39,60.59,458500,29.830069815415,30.0761062590165,29.7758333248415,29.8744451258842,929908.986859476,0.0,1.0
2005-11-04,59.9,60.66,59.75,60.66,372700,29.5342344122869,29.9089592562491,29.4602755615049,29.9089592562491,755893.302949895,0.0,1.0
2005-11-07,60.35,60.39,59.85,59.85,263600,29.7561109646329,29.7758333248415,29.5095814620262,29.5095814620262,534621.611638296,0.0,1.0
2005-11-08,60.84,61.1,59.64,59.8,382500,29.9977098771875,30.125905218543,29.4060390709314,29.4849285117655,775769.220226283,0.0,1.0
2005-11-09,61.79,61.83,60.88,60.94,364400,30.4661159321403,30.4858382923489,30.0174322373961,30.0470157777089,739059.617909692,0.0,1.0
2005-11-10,63.59,63.75,61.79,61.95,167700,31.3536221415246,31.4325115823587,30.4661159321403,30.5450053729745,340121.564005091,0.0,1.0
2005-11-11,64.25,64.31,63.57,63.75,161700,31.6790410849655,31.7086246252783,31.3437609614203,31.4325115823587,327952.635060365,0.0,1.0
2005-11-14,63.78,64.74,63.77,64.23,194000,31.4473033525151,31.9206399975201,31.442372762463,31.6691799048612,393462.035879474,0.0,1.0
2005-11-15,63.85,64.49,63.63,63.63,161600,31.4818174828801,31.7973752462167,31.3733445017331,31.3733445017331,327749.819577953,0.0,1.0
2005-11-16,63.57,63.9,63.34,63.9,99700,31.3437609614203,31.5064704331407,31.2303573902212,31.5064704331407,202207.035964864,0.0,1.0
2005-11-17,64.12,64.27,63.57,63.62,228700,31.6149434142877,31.6889022650697,31.3437609614203,31.368413911681,463839.008276472,0.0,1.0
2005-11-18,64.28,64.47,63.79,64.03,235600,31.6938328551219,31.7875140661124,31.4522339425673,31.5705681038185,477833.276562907,0.0,1.0
2005-11-21,64.45,64.53,63.72,64.35,142000,31.7776528860082,31.8170976064252,31.4177198122023,31.7283469854868,287997.985025181,0.0,1.0
2005-11-22,65.3,65.4,64.15,64.3,322000,32.1967530404396,32.246058940961,31.6297351844441,31.7036940352261,653065.853366961,0.0,1.0
2005-11-23,65.24,65.26,64.63,64.9,141400,32.2657813011695,32.2756727117462,31.9640932785804,32.0976273213657,285904.621800236,0.2,1.0
2005-11-25,65.55,65.65,65.29,65.35,43000,32.4190981651082,32.4685552179917,32.2905098276112,32.3201840593413,86944.1211980917,0.0,1.0
2005-11-28,63.65,65.54,63.56,65.54,1826300,31.4794141603225,32.4141524598199,31.4349028127274,32.4141524598199,3692698.80335057,0.0,1.0
2005-11-29,63.14,63.67,61.63,63.67,614700,31.2271831906168,31.4893055708992,30.4803816920766,31.4893055708992,1242896.54187133,0.0,1.0
2005-11-30,62.98,63.43,62.74,63.0,217200,31.1480519060033,31.3706086439789,31.029354979083,31.15794331658,439168.909865709,0.0,1.0
2005-12-01,63.25,63.42,62.5,63.1,521700,31.2815859487886,31.3656629386905,30.9106580521627,31.2074003694634,1054854.60532662,0.0,1.0
2005-12-02,63.74,63.75,62.76,63.32,195600,31.5239255079176,31.5288712132059,31.0392463896597,31.3162058858071,395494.65363597,0.0,1.0
2005-12-05,62.85,63.5,62.73,63.5,293500,31.0837577372548,31.4052285809973,31.0244092737946,31.4052285809973,593444.176084649,0.0,1.0
2005-12-06,62.74,63.11,62.6,62.8,120700,31.029354979083,31.2123460747518,30.9601151050461,31.0590292108131,244050.126246736,0.0,1.0
2005-12-07,62.36,62.8,61.97,62.8,149400,30.8414181781258,31.0590292108131,30.6485356718803,31.0590292108131,302080.272255696,0.0,1.0
2005-12-08,63.1,63.2,62.5,62.55,185300,31.2074003694634,31.2568574223469,30.9106580521627,30.9353865786044,374668.503674568,0.0,1.0
2005-12-09,63.3,63.53,62.75,63.1,247400,31.3063144752304,31.4200656968623,31.0343006843713,31.2074003694634,500231.990335066,0.0,1.0
2005-12-12,62.74,63.59,62.38,63.4,121400,31.029354979083,31.4497399285924,30.8513095887025,31.3557715281138,245465.495661589,0.0,1.0
2005-12-13,63.3,63.31,62.43,62.45,109800,31.3063144752304,31.3112601805187,30.8760381151443,30.885929525721,222010.802501173,0.0,1.0
2005-12-14,63.93,63.95,63.07,63.2,432100,31.6178939083962,31.6277853189729,31.1925632535984,31.2568574223469,873687.320225473,0.0,1.0
2005-12-15,63.0,64.74,62.72,63.84,173100,31.15794331658,32.0184960367522,31.0194635685063,31.5733825608011,350000.636729992,0.0,1.0
2005-12-16,62.2,63.52,62.15,63.02,181200,30.7622868935123,31.415119991574,30.7375583670706,31.1678347271567,366378.482816144,0.0,1.0
2005-12-19,61.54,62.46,61.5,62.3,106800,30.4358703444815,30.8908752310093,30.4160875233281,30.8117439463958,215944.933580376,0.0,1.0
2005-12-20,61.31,61.54,60.64,61.54,173800,30.3221191228495,30.4358703444815,29.9907568685303,30.4358703444815,351416.006144845,0.0,1.0
2005-12-21,61.76,61.93,61.32,61.4,107200,30.5446758608251,30.628752850727,30.3270648281379,30.3666304704446,216753.716103149,0.0,1.0
2005-12-22,61.88,61.9,60.78,61.8,185800,30.6040243242852,30.6139157348619,30.0599967425672,30.5644586819785,375679.481828034,0.0,1.0
2005-12-23,62.1,62.43,61.91,61.97,60700,30.7128298406288,30.8760381151443,30.6188614401503,30.6485356718803,122732.747830795,0.0,1.0
2005-12-27,62.0,62.3,61.85,62.09,118600,30.6633727877454,30.8117439463958,30.5891872084202,30.7078841353405,239804.018002178,0.0,1.0
2005-12-28,61.7,61.95,61.35,61.8,168200,30.515001629095,30.6386442613037,30.3419019440029,30.5644586819785,340093.050826024,0.0,1.0
2005-12-29,60.85,61.5,60.62,61.2,140200,30.3691033230888,30.6935062345105,30.2543146005857,30.5437818138543,280916.097826108,0.555,1.0
2005-12-30,60.65,60.93,60.03,60.93,390700,30.2692870426514,30.4090298352638,29.9598565732953,30.4090298352638,782838.226966194,0.0,1.0
2006-01-03,61.63,61.78,59.64,60.7,481700,30.7583868167948,30.8332490271229,29.7652148264423,30.2942411127607,965173.212003111,0.0,1.0
2006-01-04,62.51,62.86,61.44,61.45,392500,31.1975784507195,31.372256941485,30.6635613503792,30.6685521644011,786444.853043847,0.0,1.0
2006-01-05,63.4,63.57,62.43,62.51,291800,31.6417608986661,31.7266047370379,31.1576519385445,31.1975784507195,584674.160810687,0.0,1.0
2006-01-06,64.25,64.72,63.45,63.6,399600,32.0659800905251,32.3005483495531,31.6667149687754,31.7415771791035,800670.989239037,0.0,1.0
2006-01-09,64.44,64.72,64.18,64.26,196600,32.1608055569407,32.3005483495531,32.031044392372,32.070970904547,393923.714925912,0.0,1.0
2006-01-10,65.16,65.5,64.15,64.15,447400,32.5201441665155,32.6898318432591,32.0160719503064,32.0160719503064,896446.948412273,0.0,1.0
2006-01-11,65.65,65.8,64.8,65.2,203500,32.7646940535872,32.8395562639152,32.3404748617281,32.540107422603,407749.11489025,0.0,1.0
2006-01-12,65.89,65.98,65.45,65.64,216100,32.8844735901121,32.9293909163089,32.6648777731497,32.7597032395653,432995.497433823,0.0,1.0
2006-01-13,64.45,65.54,64.0,65.49,207700,32.1657963709626,32.7097950993466,31.9412097399784,32.6848410292372,416164.575738107,0.0,1.0
2006-01-17,65.03,65.03,63.72,64.25,136600,32.4552635842311,32.4552635842311,31.8014669473659,32.0659800905251,273702.845670802,0.0,1.0
2006-01-18,64.98,65.25,64.5699,64.8,150400,32.4303095141218,32.5650614927123,32.2256362310848,32.3404748617281,301353.645599477,0.0,1.0
2006-01-19,66.8,66.81,64.83,64.97,105900,33.3386376661024,33.3436284801243,32.3554473037937,32.4253187000999,212189.83423527,0.0,1.0
2006-01-20,65.99,67.08,65.9,66.78,166800,32.9343817303308,33.4783804587148,32.889464404134,33.3286560380587,334214.016529207,0.0,1.0
2006-01-23,66.44,66.7,65.9,65.9,74900,33.158968361315,33.2887295258837,32.889464404134,32.889464404134,150075.718453463,0.0,1.0
2006-01-24,67.24,67.48,66.4,66.4,138300,33.5582334830648,33.6780130195897,33.1390051052275,33.1390051052275,277109.103633029,0.0,1.0
2006-01-25,66.8,68.0,66.79,67.36,149000,33.3386376661024,33.937535348727,33.3336468520805,33.6181232513272,298548.491983524,0.0,1.0
2006-01-26,66.76,67.05,66.25,66.8,167000,33.3186744100149,33.4634080166492,33.0641428948995,33.3386376661024,334614.752760058,0.0,1.0
2006-01-27,66.8,67.3,66.65,67.0,373800,33.3386376661024,33.588178367196,33.2637754557743,33.4384539465398,748976.015459339,0.0,1.0
2006-01-30,66.53,66.67,65.97,66.67,167700,33.2038856875119,33.2737570838181,32.9244001022871,33.2737570838181,336017.329568034,0.0,1.0
2006-01-31,66.82,67.0,66.055,66.4,170800,33.3486192941461,33.4384539465398,32.966822021473,33.1390051052275,342228.741146215,0.0,1.0
2006-02-01,67.1,67.27,66.47,66.9,152200,33.4883620867586,33.5732059251304,33.1739408033806,33.3885458063211,304960.27167713,0.0,1.0
2006-02-02,67.18,67.25,66.52,67.0,153100,33.5282885989335,33.5632242970866,33.19889487349,33.4384539465398,306763.584715957,0.0,1.0
2006-02-03,66.08,66.65,65.5,66.6,208800,32.9792990565277,33.2637754557743,32.6898318432591,33.238821385665,418368.625007784,0.0,1.0
2006-02-06,66.52,66.52,66.01,66.25,132600,33.19889487349,33.19889487349,32.9443633583746,33.0641428948995,265688.121053794,0.0,1.0
2006-02-07,65.5,66.5,65.39,66.37,128800,32.6898318432591,33.1889132454463,32.6349328890185,33.1240326631619,258074.132667637,0.0,1.0
2006-02-08,65.03,65.38,64.41,65.34,94500,32.4552635842311,32.6299420749966,32.1458331148751,32.6099788189092,189347.869076799,0.0,1.0
2006-02-09,65.54,65.68,64.8,64.97,404300,32.7097950993466,32.7796664956528,32.3404748617281,32.4253187000999,810088.290664019,0.0,1.0
2006-02-10,65.45,65.69,64.97,65.44,97100,32.6648777731497,32.7846573096747,32.4253187000999,32.6598869591279,194557.440077854,0.0,1.0
2006-02-13,65.61,65.74,65.1,65.55,87200,32.7447307974997,32.809611379784,32.4901992823842,32.7147859133685,174720.996650761,0.0,1.0
2006-02-14,66.25,66.25,65.05,65.8,126300,33.0641428948995,33.0641428948995,32.4652452122749,32.8395562639152,253064.929782007,0.0,1.0
2006-02-15,66.65,66.65,65.5,66.15,159100,33.2637754557743,33.2637754557743,32.6898318432591,33.0142347546808,318785.671641468,0.0,1.0
2006-02-16,67.66,67.66,66.6,66.6,106900,33.7678476719834,33.7678476719834,33.238821385665,33.238821385665,214193.515389522,0.0,1.0
2006-02-17,68.8,68.87,67.15,67.6,411900,34.3368004704767,34.3717361686298,33.5133161568679,33.7379027878521,825316.267436334,0.0,1.0
2006-02-21,68.87,69.11,68.0,68.0,268600,34.3717361686298,34.4915157051548,33.937535348727,33.937535348727,538188.758032045,0.0,1.0
2006-02-22,70.0,70.09,68.79,68.79,319900,34.9356981531013,34.9806154792982,34.3318096564549,34.3318096564549,640977.601245165,0.0,1.0
2006-02-23,70.17,70.59,69.54,69.8,158200,35.0205419914731,35.2301561803918,34.7061207080952,34.8358818726639,316982.358602642,0.0,1.0
2006-02-24,69.3,70.16,69.11,70.07,190500,34.5863411715703,35.0155511774513,34.4915157051548,34.9706338512544,381701.259884976,0.0,1.0
2006-02-27,69.89,69.9,68.8,69.35,328200,34.8807991988607,34.8857900128826,34.3368004704767,34.6112952416797,657608.154825455,0.0,1.0
2006-02-28,69.69,69.73,69.0,69.7,150800,34.7809829184233,34.8009461745108,34.4366167509142,34.7859737324452,302155.118061178,0.0,1.0
2006-03-01,69.92,69.92,68.88,69.5,171500,34.8957716409264,34.8957716409264,34.3767269826517,34.6861574520077,343631.31795419,0.0,1.0
2006-03-02,69.6,69.84,69.23,69.79,124600,34.7360655922265,34.8558451287514,34.5514054734172,34.830891058642,249658.671819779,0.0,1.0
2006-03-03,69.71,69.82,67.65,69.35,219100,34.790964546467,34.8458635007076,33.7628568579615,34.6112952416797,439006.540896579,0.0,1.0
2006-03-06,71.5,71.97,69.72,69.85,273200,35.6843202563821,35.91888851541,34.7959553604889,34.8608359427732,547405.691341603,0.0,1.0
2006-03-07,70.8,71.35,70.7,71.3,161000,35.3349632748511,35.609458046054,35.2850551346323,35.5845039759446,322592.665834546,0.0,1.0
2006-03-08,71.0,71.0,69.67,70.6,127900,35.4347795552885,35.4347795552885,34.7710012903796,35.2351469944136,256270.81962881,0.0,1.0
2006-03-09,72.01,72.38,70.85,71.0,191000,35.9388517714975,36.1235118903068,35.3599173449604,35.4347795552885,382703.100462102,0.0,1.0
2006-03-10,71.75,71.96,71.01,71.01,198900,36.1858970655802,36.2918070082111,35.812690601071,35.812690601071,394382.23609978,0.755,1.0
2006-03-13,70.66,72.07,70.26,70.62,183700,35.6361740300194,36.3472836448273,35.4344408059605,35.6160007076135,364243.422682402,0.0,1.0
2006-03-14,70.9,71.28,70.3,70.5,155200,35.7572139644548,35.9488605273109,35.4546141283663,35.5554807403958,307733.147524817,0.0,1.0
2006-03-15,71.9,72.08,70.9,71.5999,286600,36.2615470246023,36.3523269754288,35.7572139644548,36.110196673252,568275.258251368,0.0,1.0
2006-03-16,72.63,72.87,71.92,72.08,196600,36.6297101585099,36.7507500929453,36.2716336858052,36.3523269754288,389821.75775373,0.0,1.0
2006-03-17,73.49,73.8,72.2,72.63,218300,37.0634365902367,37.2197798388825,36.4128469426465,36.6297101585099,432848.879540383,0.0,1.0
2006-03-20,72.4,73.35,71.71,73.35,308700,36.513713554676,36.9928299618161,36.1657237431743,36.9928299618161,612095.5067069,0.0,1.0
2006-03-21,72.0,72.49,71.52,72.2,163800,36.311980330617,36.5591035300893,36.0699004617462,36.4128469426465,324785.370905702,0.0,1.0
2006-03-22,72.43,72.46,71.52,71.7,166300,36.5288435464804,36.5439735382849,36.0699004617462,36.1606804125728,329742.412586192,0.0,1.0
2006-03-23,72.6,72.89,72.12,72.45,98800,36.6145801667055,36.7608367541483,36.3725002978347,36.5389302076834,195902.287212963,0.0,1.0
2006-03-24,72.25,72.7,72.05,72.4,181200,36.4380635956539,36.6650134727203,36.3371969836244,36.513713554676,359286.381001912,0.0,1.0
2006-03-27,71.58,72.7,71.25,72.18,214200,36.1001604453551,36.6650134727203,35.9337305355064,36.4027602814436,424719.331184379,0.0,1.0
2006-03-28,73.02,73.02,71.65,71.65,217500,36.8264000519674,36.8264000519674,36.1354637595654,36.1354637595654,431262.626202626,0.0,1.0
2006-03-29,75.38,75.55,73.27,73.27,194800,38.0166260739154,38.1023626941405,36.9524833170043,36.9524833170043,386252.687743778,0.0,1.0
2006-03-30,75.15,75.65,74.83,75.38,511200,37.9006294700815,38.1527960001553,37.7392428908343,38.0166260739154,1013615.88282659,0.0,1.0
2006-03-31,75.2,75.65,74.44,75.02,209700,37.9258461230889,38.1527960001553,37.5425529973768,37.8350661722624,415796.656159497,0.0,1.0
2006-04-03,72.43,75.1,71.91,73.5,477400,36.5288435464804,37.8754128170741,36.2665903552038,37.0684799208382,946596.679306363,0.0,1.0
2006-04-04,71.7,72.2,71.26,72.2,430500,36.1606804125728,36.4128469426465,35.9387738661079,36.4128469426465,853602.57738037,0.0,1.0
2006-04-05,71.91,72.29,71.65,71.75,178400,36.2665903552038,36.4582369180598,36.1354637595654,36.1858970655802,353734.494319763,0.0,1.0
2006-04-06,71.17,72.15,71.17,71.71,266900,35.8933838906946,36.3876302896391,35.8933838906946,36.1657237431743,529213.769809108,0.0,1.0
2006-04-07,69.81,71.45,69.55,71.0,257200,35.2074909288941,36.0345971475359,35.0763643332558,35.8076472704696,509980.448088806,0.0,1.0
2006-04-10,68.55,69.87,68.55,69.6,370300,34.5720312731083,35.2377509125029,34.5720312731083,35.1015809862631,734237.013714172,0.0,1.0
2006-04-11,67.7,68.86,67.33,68.4,349100,34.143348171983,34.728374521754,33.9567449397284,34.4963813140862,692201.300263616,0.0,1.0
2006-04-12,67.69,68.31,67.61,67.9,176100,34.1383048413815,34.4509913386729,34.0979581965697,34.2442147840124,349174.015973712,0.0,1.0
2006-04-13,66.95,67.46,66.2,67.44,195900,33.7650983768724,34.0223082375476,33.3868485817618,34.0122215763446,388433.786083192,0.0,1.0
2006-04-17,66.46,67.1,66.22,66.62,173700,33.5179751774001,33.8407483358945,33.3969352429647,33.5986684670237,344415.255960442,0.0,1.0
2006-04-18,69.57,69.86,66.9,67.1,526500,35.0864509944587,35.2327075819015,33.739881723865,33.8407483358945,1043952.97791118,0.0,1.0
2006-04-19,70.25,70.59,69.16,69.55,321500,35.429397475359,35.6008707158091,34.8796744397982,35.0763643332558,637475.560111008,0.0,1.0
2006-04-20,70.25,70.26,69.36,70.1,137600,35.429397475359,35.4344408059605,34.9805410518277,35.3537475163369,272835.574094167,0.0,1.0
2006-04-21,70.2,70.69,69.89,70.25,85000,35.4041808223516,35.6513040218239,35.2478375737059,35.429397475359,168539.417136658,0.0,1.0
2006-04-24,68.68,70.2,68.68,69.96,179400,34.6375945709275,35.4041808223516,34.6375945709275,35.2831408879162,355717.310991959,0.0,1.0
2006-04-25,68.05,69.35,67.79,68.64,139200,34.3198647430346,34.9754977212263,34.1887381473962,34.6174212485216,276008.08076968,0.0,1.0
2006-04-26,67.7,68.64,67.7,68.5,120300,34.143348171983,34.6174212485216,34.143348171983,34.5468146201009,238532.845665176,0.0,1.0
2006-04-27,68.55,68.78,67.3,67.3,163500,34.5720312731083,34.6880278769422,33.941614947924,33.941614947924,324190.525904043,0.0,1.0
2006-04-28,68.23,68.8,67.0001,68.4,222300,34.4106446938611,34.6981145381452,33.7903654631858,34.4963813140862,440780.146229167,0.0,1.0
2006-05-01,67.32,68.39,67.13,68.15,216000,33.9517016091269,34.4913379834847,33.8558783276989,34.3702980490493,428288.401194332,0.0,1.0
2006-05-02,66.3,67.15,66.02,67.15,295200,33.4372818877765,33.8659649889019,33.2960686309352,33.8659649889019,585327.481632254,0.0,1.0
2006-05-03,65.88,66.35,65.31,66.0,304900,33.2254620025146,33.4624985407839,32.9379921582305,33.2859819697323,604560.803352554,0.0,1.0
2006-05-04,67.37,67.9,66.03,66.03,154800,33.9769182621343,34.2442147840124,33.3011119615367,33.3011119615367,306940.020855938,0.0,1.0
2006-05-05,68.0,69.31,67.76,67.85,235000,34.2946480900272,34.9553243988204,34.1736081555918,34.2189981310051,465961.917966056,0.0,1.0
2006-05-08,67.9,68.65,67.72,67.8,134700,34.2442147840124,34.622464579123,34.1534348331859,34.1937814779977,267085.405744799,0.0,1.0
2006-05-09,67.88,68.36,67.07,67.9,121500,34.2341281228095,34.4762079916803,33.8256183440901,34.2442147840124,240912.225671812,0.0,1.0
2006-05-10,68.8,69.38,67.54,67.73,209100,34.6981145381452,34.9906277130307,34.0626548823594,34.1584781637874,414606.966156179,0.0,1.0
2006-05-11,67.64,69.8,67.63,68.8,432600,34.1130881883741,35.2024475982926,34.1080448577726,34.6981145381452,857766.492391982,0.0,1.0
2006-05-12,66.9,67.35,66.41,67.35,205600,33.739881723865,33.9668316009313,33.4927585243927,33.9668316009313,407667.107803494,0.0,1.0
2006-05-15,68.52,68.52,66.42,66.9,204400,34.5569012813039,34.5569012813039,33.4978018549942,33.739881723865,405287.727796858,0.0,1.0
2006-05-16,67.78,68.67,67.63,68.35,190600,34.1836948167948,34.632551240326,34.1080448577726,34.4711646610788,377924.857720554,0.0,1.0
2006-05-17,66.65,67.85,66.52,67.78,152200,33.6137984588281,34.2189981310051,33.548235161009,34.1836948167948,301784.697508229,0.0,1.0
2006-05-18,65.7,67.15,65.53,66.9,164500,33.134682051688,33.8659649889019,33.048945431463,33.739881723865,326173.342576239,0.0,1.0
2006-05-19,65.58,66.35,64.48,65.8,294400,33.0741620844703,33.4624985407839,32.5193957183081,33.1851153577028,583741.228294498,0.0,1.0
2006-05-22,64.82,65.32,64.0,65.32,238300,32.6908689587583,32.943035488832,32.2773158494374,32.943035488832,472505.212984302,0.0,1.0
2006-05-23,64.72,65.69,64.54,65.25,147300,32.6404356527435,33.1296387210866,32.549655701917,32.9077321746217,292068.895814468,0.0,1.0
2006-05-24,65.13,65.67,64.34,64.85,251800,32.847212207404,33.1195520598836,32.4487890898875,32.7059989505627,499273.238058948,0.0,1.0
2006-05-25,67.53,67.61,65.06,65.4,389800,34.0576115517579,34.0979581965697,32.8119088931937,32.9833821336438,772901.938821993,0.0,1.0
2006-05-26,68.15,68.65,67.84,68.0,237200,34.3702980490493,34.622464579123,34.2139548004036,34.2946480900272,470324.114644887,0.0,1.0
2006-05-30,68.23,68.65,67.95,67.95,378400,34.4106446938611,34.622464579123,34.2694314370198,34.2694314370198,750297.82875896,0.0,1.0
2006-05-31,68.38,68.72,67.71,68.25,1059200,34.4862946528832,34.6577678933334,34.1483915025844,34.4207313550641,2100199.41918999,0.0,1.0
2006-06-01,69.36,69.36,68.3,68.48,336200,34.9805410518277,34.9805410518277,34.4459480080714,34.536727958898,666622.96519229,0.0,1.0
2006-06-02,70.4,70.95,69.47,69.9,355700,35.5050474343811,35.7824306174622,35.036017688444,35.2528809043074,705287.890300111,0.0,1.0
2006-06-05,69.99,71.46,69.88,70.3,202300,35.2982708797206,36.0396404781374,35.2427942431044,35.4546141283663,401123.812785248,0.0,1.0
2006-06-06,69.02,69.99,68.61,69.99,243800,34.8090678113776,35.2982708797206,34.6022912567171,35.2982708797206,483410.70468138,0.0,1.0
2006-06-07,69.48,70.09,68.8,69.08,206000,35.0410610190454,35.3487041857354,34.6981145381452,34.8393277949864,408460.234472373,0.0,1.0
2006-06-08,69.67,69.89,68.93,69.41,314700,35.1368843004735,35.2478375737059,34.7636778359643,35.0057577048351,623992.406740075,0.0,1.0
2006-06-09,70.33,70.6,69.47,69.47,173100,35.4697441201708,35.6059140464106,35.036017688444,35.036017688444,343225.565957124,0.0,1.0
2006-06-12,68.85,70.45,68.56,69.5,134100,34.7233311911525,35.5302640873885,34.5770746037098,35.0511476802484,265895.715741481,0.0,1.0
2006-06-13,67.61,69.3,67.48,69.0,207000,34.0979581965697,34.9502810682189,34.0323948987505,34.7989811501747,410443.051144568,0.0,1.0
2006-06-14,66.74,67.9,66.24,67.62,181700,33.6591884342414,34.2442147840124,33.4070219041677,34.1030015271712,360277.78933801,0.0,1.0
2006-06-15,68.6,68.6,66.95,66.95,255200,34.5972479261157,34.5972479261157,33.7650983768724,33.7650983768724,506014.814744414,0.0,1.0
2006-06-16,68.73,68.8899,68.13,68.59,126600,34.6628112239348,34.7434540802524,34.3602113878464,34.5922045955142,251024.590700012,0.0,1.0
2006-06-19,67.97,69.13,67.63,68.9,131600,34.2795180982228,34.8645444479938,34.1080448577726,34.7485478441599,260938.674060991,0.0,1.0
2006-06-20,67.79,68.25,67.46,67.96,188100,34.1887381473962,34.4207313550641,34.0223082375476,34.2744747676213,372967.816040064,0.0,1.0
2006-06-21,67.51,67.61,66.57,66.7,182500,34.3274297389368,34.3782776573769,33.8494593055995,33.9155615995717,358913.413957849,0.555,1.0
2006-06-22,66.51,67.44,66.51,67.26,118400,33.8189505545354,34.2918361960287,33.8189505545354,34.2003099428364,232851.223082791,0.0,1.0
2006-06-23,66.15,66.53,66.05,66.4,158800,33.6358980481509,33.8291201382234,33.5850501297108,33.7630178442513,312303.836364419,0.0,1.0
2006-06-26,67.25,67.28,66.33,66.4,162300,34.1952251509924,34.2104795265245,33.7274243013432,33.7630178442513,319187.107317035,0.0,1.0
2006-06-27,67.0,67.5,66.79,67.18,102900,34.0681053548921,34.3223449470928,33.9613247261678,34.1596316080843,202368.166006919,0.0,1.0
2006-06-28,67.35,68.17,66.87,67.03,235700,34.2460730694326,34.6630260006417,34.0020030609199,34.0833597304241,463539.132437616,0.0,1.0
2006-06-29,68.5,68.68,67.51,67.65,159900,34.8308241314941,34.9223503846864,34.3274297389368,34.398616824753,314467.150092384,0.0,1.0
2006-06-30,70.0,70.27,68.13,68.35,205900,35.5935429080962,35.7308322878846,34.6426868332656,34.7545522538339,404932.996898198,0.0,1.0
2006-07-03,71.24,71.29,69.83,70.0,129400,36.2240570967539,36.249481055974,35.507101446748,35.5935429080962,254484.360362442,0.0,1.0
2006-07-05,71.39,71.69,70.21,70.99,219400,36.3003289744141,36.4528727297345,35.7003235368205,36.0969373006536,431482.756286861,0.0,1.0
2006-07-06,71.47,71.8199,70.83,71.38,203900,36.3410073091662,36.5189241757883,36.0155806311493,36.2952441825701,400999.699210989,0.0,1.0
2006-07-07,71.44,72.12,71.25,71.47,153400,36.3257529336342,36.6715187790271,36.2291418885979,36.3410073091662,301683.932608954,0.0,1.0
2006-07-10,72.26,72.31,71.63,71.64,164300,36.7427058648433,36.7681298240634,36.4223639786704,36.4274487705145,323120.405004245,0.0,1.0
2006-07-11,72.04,72.35,71.46,72.12,106200,36.630840444275,36.7884689914394,36.3359225173222,36.6715187790271,208858.107190814,0.0,1.0
2006-07-12,72.56,72.56,71.3,72.1,127700,36.8952496201637,36.8952496201637,36.254565847818,36.6613491953391,251141.057328314,0.0,1.0
2006-07-13,72.34,73.7,72.01,73.1,335500,36.7833841995954,37.4749158903813,36.615586068743,37.1698283797405,659810.687029361,0.0,1.0
2006-07-14,70.61,72.54,70.4,72.38,148700,35.903715210581,36.8850800364757,35.7969345818568,36.8037233669715,292440.683044012,0.0,1.0
2006-07-17,70.1,70.92,69.75,70.36,225700,35.6443908265363,36.0613437577455,35.4664231119959,35.7765954144807,443872.644001571,0.0,1.0
2006-07-18,71.25,71.25,69.82,70.08,136700,36.2291418885979,36.2291418885979,35.502016654904,35.6342212428483,268840.896920756,0.0,1.0
2006-07-19,72.21,72.21,71.05,71.05,248700,36.7172819056232,36.7172819056232,36.1274460517176,36.1274460517176,489105.567404478,0.0,1.0
2006-07-20,71.36,72.21,71.36,72.21,201600,36.2850745988821,36.7172819056232,36.2850745988821,36.7172819056232,396476.406870698,0.0,1.0
2006-07-21,69.37,71.44,69.3,71.44,343900,35.2732010219233,36.3257529336342,35.2376074790152,36.3257529336342,676330.537315641,0.0,1.0
2006-07-24,71.09,71.09,69.02,69.4,235600,36.1477852190937,36.1477852190937,35.0952333073829,35.2884553974554,463342.467553256,0.0,1.0
2006-07-25,71.26,71.59,70.73,71.05,94900,36.2342266804419,36.4020248112944,35.9647327127092,36.1274460517176,186634.975258082,0.0,1.0
2006-07-26,71.38,71.55,70.77,71.2,91400,36.2952441825701,36.3816856439183,35.9850718800853,36.2037179293779,179751.704305465,0.0,1.0
2006-07-27,71.4,72.11,71.02,71.15,147600,36.3054137662581,36.6664339871831,36.1121916761856,36.1782939701578,290277.369316047,0.0,1.0
2006-07-28,72.15,72.26,71.44,71.7,178100,36.6867731545592,36.7427058648433,36.3257529336342,36.4579575215785,350260.159045988,0.0,1.0
2006-07-31,72.55,72.71,71.86,71.95,201000,36.8901648283197,36.9715214978239,36.5393141910828,36.5850773176789,395296.417564535,0.0,1.0
2006-08-01,71.95,72.54,71.36,72.42,269000,36.5850773176789,36.8850800364757,36.2850745988821,36.8240625343475,529028.538929651,0.0,1.0
2006-08-02,72.0,72.25,71.73,72.15,145600,36.610501276899,36.7376210729993,36.4732118971106,36.6867731545592,286344.071628837,0.0,1.0
2006-08-03,72.24,72.24,71.2,71.2,120600,36.7325362811553,36.7325362811553,36.2037179293779,36.2037179293779,237177.850538721,0.0,1.0
2006-08-04,73.6,74.05,72.5,72.5,347800,37.4240679719411,37.6528836049218,36.8647408690996,36.8647408690996,684000.467805699,0.0,1.0
2006-08-07,73.38,73.84,72.733,73.38,255900,37.3122025513728,37.5461029761975,36.9832165190652,37.3122025513728,503265.439078431,0.0,1.0
2006-08-08,72.3,73.3,71.9,73.15,221800,36.7630450322194,37.2715242166207,36.5596533584588,37.1952523389605,436202.713511512,0.0,1.0
2006-08-09,71.96,72.79,71.65,72.55,116400,36.5901621095229,37.012199832576,36.4325335623585,36.8901648283197,228917.925395582,0.0,1.0
2006-08-10,71.84,71.92,71.13,71.8,141600,36.5291446073947,36.5698229421468,36.1681243864698,36.5088054400187,278477.476254419,0.0,1.0
2006-08-11,70.97,71.99,70.76,71.8,119000,36.0867677169655,36.6054164850549,35.9799870882413,36.5088054400187,234031.212388954,0.0,1.0
2006-08-14,72.03,72.65,70.93,71.0,153400,36.625755652431,36.9410127467599,36.0664285495895,36.1020220924976,301683.932608954,0.0,1.0
2006-08-15,72.34,72.85,72.09,72.75,209200,36.7833841995954,37.0427085836401,36.6562644034951,36.9918606652,411422.938082094,0.0,1.0
2006-08-16,72.25,72.8,72.14,72.45,105800,36.7376210729993,37.01728462442,36.6816883627151,36.8393169098796,208071.447653372,0.0,1.0
2006-08-17,71.96,72.43,71.88,72.21,115700,36.5901621095229,36.8291473261915,36.5494837747708,36.7172819056232,227541.271205058,0.0,1.0
2006-08-18,72.18,72.18,71.6,71.96,76600,36.7020275300912,36.7020275300912,36.4071096031384,36.5901621095229,150645.301420116,0.0,1.0
2006-08-21,72.6,72.6,71.7,71.7,100700,36.9155887875398,36.9155887875398,36.4579575215785,36.4579575215785,198041.538550988,0.0,1.0
2006-08-22,72.81,72.97,72.35,72.85,121900,37.0223694162641,37.1037260857683,36.7884689914394,37.0427085836401,239734.494035407,0.0,1.0
2006-08-23,72.15,72.88,71.62,72.75,166500,36.6867731545592,37.0579629591722,36.4172791868264,36.9918606652,327447.032460174,0.0,1.0
2006-08-24,72.69,72.69,71.91,72.08,80700,36.9613519141359,36.9613519141359,36.5647381503028,36.6511796116511,158708.561678895,0.0,1.0
2006-08-25,72.45,72.93,72.41,72.59,91400,36.8393169098796,37.0833869183922,36.8189777425035,36.9105039956958,179751.704305465,0.0,1.0
2006-08-28,73.28,73.46,72.01,72.2,214200,37.2613546329327,37.352880886125,36.615586068743,36.7121971137792,421256.182300117,0.0,1.0
2006-08-29,73.26,73.42,72.74,73.13,121400,37.2511850492447,37.3325417187489,36.986775873356,37.1850827552725,238751.169613605,0.0,1.0
2006-08-30,74.03,74.03,72.77,73.26,338800,37.6427140212337,37.6427140212337,37.002030248888,37.2511850492447,666300.628213257,0.0,1.0
2006-08-31,74.07,74.34,73.84,74.03,96600,37.6630531886098,37.8003425683982,37.5461029761975,37.6427140212337,189978.278292209,0.0,1.0
2006-09-01,73.85,74.35,73.69,74.25,85200,37.5511877680415,37.8054273602422,37.4698310985373,37.754579441802,167558.481475116,0.0,1.0
2006-09-05,74.47,74.62,73.82,73.84,116500,37.8664448623704,37.9427167400306,37.5359333925094,37.5461029761975,229114.590279942,0.0,1.0
2006-09-06,74.57,74.81,74.06,74.3,158100,37.9172927808105,38.0393277850668,37.6579683967658,37.7800034010221,310927.182173895,0.0,1.0
2006-09-07,73.61,74.5,73.49,74.35,166300,37.4291527637852,37.8816992379024,37.368135261657,37.8054273602422,327053.702691454,0.0,1.0
2006-09-08,74.45,74.64,73.28,73.7,178000,37.8562752786823,37.9528863237186,37.2613546329327,37.4749158903813,350063.494161628,0.0,1.0
2006-09-11,74.69,74.73,73.7,73.9,145500,37.9783102829387,37.9986494503147,37.4749158903813,37.5766117272616,286147.406744477,0.0,1.0
2006-09-12,75.7,75.75,74.19,74.64,143600,38.491874259184,38.5172982184041,37.724070690738,37.9528863237186,282410.773941628,0.0,1.0
2006-09-13,76.42,76.62,75.35,75.55,159000,38.857979271953,38.9596751088333,38.3139065446436,38.4156023815238,312697.16613314,0.0,1.0
2006-09-14,74.6,74.88,74.51,74.74,482900,37.9325471563425,38.0749213279749,37.8867840297464,38.0037342421587,949694.726576688,0.0,1.0
2006-09-15,75.06,75.15,74.34,74.75,590500,38.1664475811672,38.2122107077633,37.8003425683982,38.0088190340027,1161306.14214855,0.0,1.0
2006-09-18,74.48,75.05,74.33,74.9,213000,37.8715296542144,38.1613627893231,37.7952577765542,38.0850909116629,418896.203687791,0.0,1.0
2006-09-19,74.42,75.0,74.26,74.45,218100,37.8410209031503,38.1359388301031,37.7596642336461,37.8562752786823,428926.112790175,0.0,1.0
2006-09-20,74.06,74.8,73.91,74.8,204400,37.9503439277966,38.3295399108721,37.8734798771732,38.3295399108721,398886.082002338,0.575,1.0
2006-09-21,73.48,74.1,72.97,73.95,308300,37.6531362653861,37.9708410079628,37.3917984932665,37.8939769573394,601646.668695307,0.0,1.0
2006-09-22,74.36,74.36,72.85,73.25,185800,38.1040720290434,38.1040720290434,37.3303072527678,37.5352780544302,362588.229139112,0.0,1.0
2006-09-25,74.15,74.34,73.3,74.03,160600,37.9964623581706,38.0938234889603,37.560899404638,37.9349711176719,313410.493001837,0.0,1.0
2006-09-26,73.72,74.25,73.28,74.0,178500,37.7761187463835,38.0477050585862,37.5506508645549,37.9195983075472,348342.297639028,0.0,1.0
2006-09-27,75.38,75.38,73.6,73.6,277300,38.6267475732826,38.6267475732826,37.7146275058848,37.7146275058848,541150.247256596,0.0,1.0
2006-09-28,74.87,75.35,74.54,75.35,247500,38.365409801163,38.6113747631579,38.1963088897915,38.6113747631579,482995.622776803,0.0,1.0
2006-09-29,74.3,74.85,74.19,74.75,304200,38.073326408794,38.3551612610799,38.0169594383369,38.3039185606643,593645.529085672,0.0,1.0
2006-10-02,73.47,74.3,73.16,74.3,290400,37.6480119953445,38.073326408794,37.4891596240561,38.073326408794,566714.864058117,0.0,1.0
2006-10-03,74.23,74.55,73.43,73.55,233200,38.0374565185031,38.201433159833,37.6275149151783,37.689006155677,455089.209016366,0.0,1.0
2006-10-04,75.33,75.33,74.11,74.15,316100,38.6011262230748,38.6011262230748,37.9759652780044,37.9964623581706,616868.348928273,0.0,1.0
2006-10-05,75.39,75.49,74.77,75.49,176300,38.6318718433241,38.6831145437397,38.3141671007474,38.6831145437397,344049.003214346,0.0,1.0
2006-10-06,74.75,75.17,74.23,75.17,273800,38.3039185606643,38.5191379024098,38.0374565185031,38.5191379024098,534320.006126419,0.0,1.0
2006-10-09,75.9,75.9,74.25,74.83,246600,38.8932096154437,38.8932096154437,38.0477050585862,38.3449127209967,481239.275057615,0.0,1.0
2006-10-10,76.16,76.45,75.3,75.8,364600,39.0264406365243,39.1750444677295,38.5857534129501,38.8419669150281,711515.976017869,0.0,1.0
2006-10-11,75.94,76.56,75.35,76.01,244100,38.9137066956099,39.2314114381867,38.6113747631579,38.9495765859009,476360.531393204,0.0,1.0
2006-10-12,76.56,76.56,75.72,76.1,125900,39.2314114381867,39.2314114381867,38.8009727546956,38.9956950162749,245693.530939796,0.0,1.0
2006-10-13,77.06,77.55,76.4,76.4,255200,39.4876249402647,39.7387141723012,39.1494231175217,39.1494231175217,498022.153263193,0.0,1.0
2006-10-16,77.15,77.15,76.76,76.85,84200,39.5337433706388,39.5337433706388,39.3338968390179,39.3800152693919,164316.086617401,0.0,1.0
2006-10-17,76.95,77.18,76.78,76.95,68500,39.4312579698075,39.5491161807634,39.344145379101,39.4312579698075,133677.576404893,0.0,1.0
2006-10-18,77.24,77.24,76.9,77.15,159400,39.5798618010128,39.5798618010128,39.4056366195997,39.5337433706388,311068.696042919,0.0,1.0
2006-10-19,77.05,77.41,76.75,77.24,129000,39.4825006702232,39.6669743917193,39.3287725689763,39.5798618010128,251743.173083667,0.0,1.0
2006-10-20,76.84,76.93,76.1032,76.9,146100,39.3748909993504,39.4210094297244,38.9973347826882,39.4056366195997,285113.779748246,0.0,1.0
2006-10-23,77.47,77.53,76.46,76.75,153100,39.6977200119687,39.7284656322181,39.1801687377711,39.3287725689763,298774.262008601,0.0,1.0
2006-10-24,77.38,77.54,77.05,77.43,172200,39.6516015815946,39.7335899022596,39.4825006702232,39.6772229318025,336047.86360471,0.0,1.0
2006-10-25,78.09,78.09,77.15,77.52,159200,40.0154247545454,40.0154247545454,39.5337433706388,39.7233413621765,310678.396549767,0.0,1.0
2006-10-26,78.59,78.59,77.87,78.09,129400,40.2716382566235,40.2716382566235,39.9026908136311,40.0154247545454,252523.772069973,0.0,1.0
2006-10-27,78.5,78.73,78.01,78.15,230000,40.2255198262494,40.3433780372053,39.974430594213,40.0461703747948,448844.417125919,0.0,1.0
2006-10-30,79.52,79.83,78.13,78.3,215600,40.7481953704886,40.9070477417769,40.0359218347117,40.1230344254182,420742.853618904,0.0,1.0
2006-10-31,80.15,80.19,79.57,79.85,443900,41.0710243831069,41.0915214632731,40.7738167206964,40.9172962818601,866269.725053023,0.0,1.0
2006-11-01,80.14,80.43,79.4952,79.6,316700,41.0659001130653,41.2145039442706,40.7354871807855,40.7891895308211,618039.247407733,0.0,1.0
2006-11-02,79.15,80.0,77.9,80.0,667200,40.5585973789508,40.9941603324835,39.9180636237558,40.9941603324835,1302039.10915832,0.0,1.0
2006-11-03,78.34,79.38,77.73,79.0,403000,40.1435315055844,40.6764555899067,39.8309510330493,40.4817333283274,786453.478703241,0.0,1.0
2006-11-06,78.13,78.55,77.2,78.5,322500,40.0359218347117,40.2511411764572,39.5593647208466,40.2255198262494,629357.932709168,0.0,1.0
2006-11-07,77.2,78.14,77.2,77.9,228900,39.5593647208466,40.0410461047532,39.5593647208466,39.9180636237558,446697.769913577,0.0,1.0
2006-11-08,77.0,77.4,76.35,76.84,292200,39.4568793200153,39.6618501216778,39.1238017673139,39.3748909993504,570227.559496494,0.0,1.0
2006-11-09,77.67,78.15,76.52,77.15,202300,39.8002054127999,40.0461703747948,39.2109143580204,39.5337433706388,394787.937324232,0.0,1.0
2006-11-10,78.3,78.3,77.6,77.6,120800,40.1230344254182,40.1230344254182,39.764335522509,39.764335522509,235740.893864396,0.0,1.0
2006-11-13,77.63,78.35,77.27,78.1,141700,39.7797083326337,40.148655775626,39.5952346111375,40.020549024587,276527.190898881,0.0,1.0
2006-11-14,78.7,78.73,77.71,78.0301,162500,40.3280052270806,40.3433780372053,39.8207024929661,39.9847303769965,317118.33818679,0.0,1.0
2006-11-15,78.49,79.01,78.16,78.5,138400,40.2203955562079,40.486857598369,40.0512946448364,40.2255198262494,270087.249261857,0.0,1.0
2006-11-16,78.5,78.78,78.01,78.4,361000,40.2255198262494,40.3689993874131,39.974430594213,40.1742771258338,704490.585141116,0.0,1.0
2006-11-17,78.38,78.55,78.15,78.45,166500,40.1640285857507,40.2511411764572,40.0461703747948,40.1998984760416,324924.32804985,0.0,1.0
2006-11-20,81.52,82.1,78.85,78.85,538100,41.7730493788007,42.0702570412112,40.404869277704,40.404869277704,1050100.78632807,0.0,1.0
2006-11-21,82.75,82.85,81.58,81.65,247900,42.4033345939126,42.4545772943282,41.80379499905,41.839664889341,483776.22176311,0.0,1.0
2006-11-22,83.44,83.65,82.69,82.75,209100,42.7569092267803,42.864518897653,42.3725889736632,42.4033345939126,408058.120091433,0.0,1.0
2006-11-24,84.48,84.5,83.24,83.3,93400,43.2898333111026,43.3000818511857,42.6544238259491,42.6851694461984,182269.863302438,0.0,1.0
2006-11-27,82.4,84.19,82.22,83.55,340400,42.223985142458,43.1412294798973,42.1317482817099,42.8132761972374,664289.737346359,0.0,1.0
2006-11-28,82.28,82.5,81.7,82.4,251300,42.1624939019593,42.2752278428736,41.8652862395488,42.223985142458,490411.31314671,0.0,1.0
2006-11-29,84.16,84.24,82.11,82.45,215000,43.1258566697726,43.1668508301051,42.0753813112527,42.2496064926658,419571.955139446,0.0,1.0
2006-11-30,85.18,85.86,84.1,84.9,921500,43.6485322140118,43.9969825768379,43.0951110495233,43.5050526528481,1798304.91470232,0.0,1.0
2006-12-01,85.35,86.0,85.07,85.2,244100,43.7356448047183,44.0687223574197,43.5921652435546,43.6587807540949,476360.531393203,0.0,1.0
2006-12-04,87.15,87.19,85.26,85.8699,137800,44.6580134121992,44.6785104923654,43.6895263743443,44.002055604179,268916.350782398,0.0,1.0
2006-12-05,86.58,87.11,86.23,87.0,246600,44.3659300198302,44.637516332033,44.1865805683756,44.5811493615758,481239.275057616,0.0,1.0
2006-12-06,86.1,86.4,85.34,86.25,233600,44.1199650578353,44.2736931590822,43.7305205346768,44.1968291084588,455869.808002673,0.0,1.0
2006-12-07,85.71,86.63,85.41,86.34,282000,43.9201185262145,44.391551370038,43.7663904249677,44.2429475388328,550322.285345691,0.0,1.0
2006-12-08,85.15,85.59,84.61,85.51,149000,43.6331594038871,43.8586272857158,43.3564488216428,43.8176331253833,290773.122398965,0.0,1.0
2006-12-11,84.76,85.24,84.01,85.0,230700,43.4333128722662,43.6792778342611,43.0489926191492,43.5562953532637,450210.465351955,0.0,1.0
2006-12-12,84.27,85.0,84.01,84.85,182300,43.1822236402298,43.5562953532637,43.0489926191492,43.4794313026403,355757.988008934,0.0,1.0
2006-12-13,83.9,84.73,83.1201,84.52,212400,42.9926256486921,43.4179400621416,42.5929838281508,43.3103303912688,414498.061728457,0.0,1.0
2006-12-14,83.7,84.54,83.47,83.7,187400,42.8901402478608,43.3205789313519,42.7722820369049,42.8901402478608,365710.625084336,0.0,1.0
2006-12-15,84.04,84.5,83.32,84.5,188200,43.0643654292739,43.3000818511857,42.6954179862815,43.3000818511857,367271.823056947,0.0,1.0
2006-12-18,82.52,84.0,82.15,84.0,197300,42.2854763829567,43.0438683491077,42.095878391419,43.0438683491077,385030.449995408,0.0,1.0
2006-12-19,81.75,82.15,80.35,82.15,257700,41.8909075897566,42.095878391419,41.1735097839381,42.095878391419,502900.896927605,0.0,1.0
2006-12-20,82.1,82.42,81.47,81.9,280400,42.0702570412112,42.2342336825411,41.7474280285929,41.96777164038,547199.889400467,0.0,1.0
2006-12-21,81.57,82.98,81.5,82.08,326800,41.7986707290085,42.5211928048685,41.7628008387175,42.0600085011281,637749.371811957,0.0,1.0
2006-12-22,81.3,82.15,81.0,81.9,416900,41.6603154378863,42.095878391419,41.5065873366395,41.96777164038,813579.293477372,0.0,1.0
2006-12-26,82.36,82.71,81.29,81.5,147000,42.2034880622917,42.3828375137464,41.6551911678448,41.7628008387175,286870.127467435,0.0,1.0
2006-12-27,83.27,83.92,82.31,82.31,236500,42.6697966360737,43.0028741887752,42.1778667120839,42.1778667120839,461529.150653391,0.0,1.0
2006-12-28,84.21,84.76,83.06,83.35,247000,43.4461235473701,43.7298828152843,42.8528087144587,43.0024272375407,478750.882741507,0.575,1.0
2006-12-29,85.0,85.77,84.25,84.46,301200,43.8537050412833,44.2509680163631,43.4667605850366,43.5751050327857,583804.720168994,0.0,1.0
2007-01-03,84.46,86.12,83.76,85.46,229400,43.5751050327857,44.4315420959449,43.2139568736222,44.0910309744478,444637.45951782,0.0,1.0
2007-01-04,83.42,84.29,83.1,84.25,199200,43.038542053457,43.4873976227031,42.8734457521252,43.4667605850366,386101.926486268,0.0,1.0
2007-01-05,82.03,83.5,81.84,83.42,154400,42.3214049945467,43.07981612879,42.2233790656308,43.038542053457,299267.75828052,0.0,1.0
2007-01-08,81.93,82.05,80.82,81.5,169400,42.2698124003804,42.3317235133799,41.6971346051354,42.0479642454657,328341.698527981,0.0,1.0
2007-01-09,83.8,84.04,81.93,82.0,188000,43.2345939112887,43.3584161372876,42.2698124003804,42.3059272162968,364393.38443483,0.0,1.0
2007-01-10,84.73,85.0,82.96,83.7,257800,43.7144050370345,43.8537050412833,42.8012161202925,43.1830013171225,499684.119719677,0.0,1.0
2007-01-11,85.65,86.53,84.61,84.83,206600,44.1890569033637,44.6430717320263,43.652493924035,43.7659976312007,400445.070341681,0.0,1.0
2007-01-12,85.78,86.08,85.33,85.53,128100,44.2561272757797,44.4109050582784,44.0239606020318,44.1271457903642,248291.449713308,0.0,1.0
2007-01-16,87.48,87.66,85.7,85.7,164000,45.1332013766054,45.2260680461046,44.2148532004468,44.2148532004468,317875.080038895,0.0,1.0
2007-01-17,87.24,87.84,86.34,87.37,146400,45.0093791506065,45.3189347156038,44.5450458031105,45.0764495230226,283761.656815208,0.0,1.0
2007-01-18,87.23,87.7,86.41,87.49,100600,45.0042198911899,45.2467050837711,44.5811606190269,45.138360636022,194989.225926298,0.0,1.0
2007-01-19,88.68,88.68,86.44,87.33,200700,45.7523125066,45.7523125066,44.5966383972768,45.0558124853561,389009.320511013,0.0,1.0
2007-01-22,88.19,88.92,87.97,88.73,414600,45.4995087951855,45.8761347325989,45.3860050880199,45.7781088036831,803603.708439792,0.0,1.0
2007-01-23,88.85,89.79,87.96,88.35,293700,45.8400199166826,46.324990301845,45.3808458286032,45.5820569458515,569267.750045264,0.0,1.0
2007-01-24,89.3,89.32,88.48,88.83,295200,46.0721865904305,46.0825051092638,45.6491273182676,45.8297013978493,572175.144070011,0.0,1.0
2007-01-25,91.0,91.96,89.69,89.8,460200,46.9492606912562,47.4445495952519,46.2733977076788,46.3301495612616,891988.486792069,0.0,1.0
2007-01-26,91.92,91.92,90.3,91.05,289100,47.4239125575854,47.4239125575854,46.5881125320927,46.9750569883393,560351.74170271,0.0,1.0
2007-01-29,90.81,92.44,90.58,91.9,296600,46.8512347623404,47.6921940472497,46.7325717957581,47.4135940387521,574888.71182644,0.0,1.0
2007-01-30,93.05,93.24,91.8,92.5,571700,48.0069088716636,48.1049348005794,47.3620014445859,47.7231496037494,1108104.77596485,0.0,1.0
2007-01-31,93.42,94.18,91.85,91.85,224700,48.1978014700786,48.5899051857418,47.387797741669,47.387797741669,435527.624906949,0.0,1.0
2007-02-01,94.46,94.53,93.05,93.4,204000,48.7343644494072,48.7704792653236,48.0069088716636,48.1874829512454,395405.587365455,0.0,1.0
2007-02-02,94.49,95.0,93.49,94.67,188300,48.7498422276571,49.0129644579048,48.233916285995,48.8427088971563,364974.86323978,0.0,1.0
2007-02-05,93.58,94.79,93.06,94.32,254000,48.2803496207446,48.9046200101558,48.0120681310802,48.6621348175745,492318.721523654,0.0,1.0
2007-02-06,96.62,96.62,93.8315,94.0,330600,49.8487644833975,49.8487644833975,48.4101049950726,48.4970385162427,640789.643054016,0.0,1.0
2007-02-07,97.12,98.92,94.88,95.01,575500,50.1067274542286,51.0353941492205,48.9510533449054,49.0181237173214,1115470.17416088,0.0,1.0
2007-02-08,95.84,97.73,95.1401,96.75,435900,49.446342248901,50.4214422786425,49.0852456823317,49.9158348558136,844888.703591185,0.0,1.0
2007-02-09,94.97,96.69,92.33,96.0,936900,48.9974866796549,49.8848792993139,47.6354421936669,49.528890399567,1815958.30785635,0.0,1.0
2007-02-12,92.3,94.65,91.7,94.57,443500,47.619964415417,48.8323903783231,47.3104088504197,48.7911163029901,859619.499983231,0.0,1.0
2007-02-13,93.92,94.6,89.04,92.55,447700,48.4557644409097,48.80659408124,45.9380458455984,47.7489459008325,867760.203252519,0.0,1.0
2007-02-14,92.7,94.96,91.55,92.0,669400,47.8263347920819,48.9923274202383,47.2330199591704,47.4651866329183,1297473.04010998,0.0,1.0
2007-02-15,94.0,94.4,91.6,91.6,401700,48.4970385162427,48.7034088929075,47.2588162562535,47.2588162562535,778600.119826975,0.0,1.0
2007-02-16,93.27,93.94,92.42,93.65,322700,48.1204125788293,48.4660829597429,47.6818755284165,48.3164644366609,625477.36785702,0.0,1.0
2007-02-20,94.0,94.42,91.88,92.03,346400,48.4970385162427,48.7137274117408,47.4032755199189,47.4806644111682,671414.193448007,0.0,1.0
2007-02-21,93.77,93.9,92.78,93.57,213500,48.3783755496604,48.4454459220764,47.8676088674148,48.2751903613279,413819.082855512,0.0,1.0
2007-02-22,93.3,93.85,92.38,93.74,214100,48.1358903570791,48.4196496249933,47.66123849075,48.3628977714105,414982.040465411,0.0,1.0
2007-02-23,91.84,93.4,91.51,93.4,293100,47.3826384822524,48.1874829512454,47.2123829215039,48.1874829512454,568104.792435366,0.0,1.0
2007-02-26,91.63,92.5,89.87,90.8,341900,47.2742940345033,47.7231496037494,46.366264377178,46.8460755029238,662692.01137377,0.0,1.0
2007-02-27,89.55,91.23,86.7,91.23,527000,46.2011680758461,47.0679236578385,44.7307791421089,47.0679236578385,1021464.43402742,0.0,1.0
2007-02-28,90.49,91.0,89.35,90.1,565500,46.6861384610085,46.9492606912562,46.0979828875136,46.4849273437602,1096087.54732924,0.0,1.0
2007-03-01,90.01,92.0,87.03,90.13,643300,46.4384940090107,47.4651866329183,44.9010347028574,46.5004051220101,1246884.3840794,0.0,1.0
2007-03-02,89.95,91.41,89.67,90.95,874400,46.4075384525109,47.1607903273377,46.2630791888455,46.9234643941731,1694816.8901586,0.0,1.0
2007-03-05,86.94,89.55,86.8,89.0499,560500,44.8546013681078,46.2011680758461,44.7823717362751,45.9431535124208,1086396.23391342,0.0,1.0
2007-03-06,89.49,90.2,88.0,88.0,372400,46.1702125193463,46.5365199379265,45.4014828662697,45.4014828662697,721809.023210271,0.0,1.0
2007-03-07,88.18,89.89,87.75,89.55,289800,45.4943495357689,46.3765828960112,45.2725013808542,46.2011680758461,561708.525580925,0.0,1.0
2007-03-08,89.7,90.97,89.41,89.6,373400,46.2785569670954,46.9337829130063,46.1289384440134,46.2269643729292,723747.285893435,0.0,1.0
2007-03-09,91.49,92.04,90.12,90.7,234500,47.4987218191264,47.784264468602,46.7874610377054,47.0885787407888,451683.838603019,0.575,1.0
2007-03-12,91.69,92.14,90.45,91.28,191500,47.6025555098448,47.8361813139611,46.9587866273908,47.3896964438721,368859.083550014,0.0,1.0
2007-03-13,88.9,91.73,88.74,91.0,292400,46.1540755243233,47.6233222479885,46.0710085717486,47.2443292768663,563208.334360438,0.0,1.0
2007-03-14,89.35,89.57,86.77,89.15,381700,46.3877013284396,46.5019183882299,45.0482467181724,46.2838676377213,735214.162877495,0.0,1.0
2007-03-15,89.95,91.0,89.31,89.35,198600,46.6992024005948,47.2443292768663,46.366934590296,46.3877013284396,382534.798919231,0.0,1.0
2007-03-16,88.95,90.21,88.66,89.9,212000,46.1800339470029,46.8341861985287,46.0294750954612,46.6732439779152,408345.30398226,0.0,1.0
2007-03-19,90.07,90.29,88.81,89.5,174400,46.7615026150258,46.8757196748161,46.1073503635,46.4655765964784,335921.797238237,0.0,1.0
2007-03-20,89.84,90.54,89.13,89.52,278500,46.6420938706997,47.0055117882141,46.2734842686494,46.4759599655503,536434.750750281,0.0,1.0
2007-03-21,91.15,91.42,88.81,88.84,259100,47.3222045449051,47.462380027375,46.1073503635,46.1229254171078,499067.303121716,0.0,1.0
2007-03-22,91.16,91.7,90.57,90.9,141000,47.327396229441,47.6077471943807,47.0210868418218,47.1924124315072,271588.150290089,0.0,1.0
2007-03-23,91.24,92.32,90.79,90.91,156600,47.3689297057284,47.9296316356077,47.135303901612,47.1976041160431,301636.200960481,0.0,1.0
2007-03-26,89.43,91.5,89.25,91.051,269800,46.429234804727,47.5039135036623,46.3357844830804,47.2708068679995,519677.184030254,0.0,1.0
2007-03-27,88.42,89.32,88.02,89.29,234400,45.9048746665991,46.3721262748319,45.6972072851624,46.3565512212241,451491.222893594,0.0,1.0
2007-03-28,88.05,88.89,86.73,87.42,249000,45.7127823387701,46.1488838397874,45.0274799800288,45.3857062130072,479613.116469731,0.0,1.0
2007-03-29,87.83,89.1,87.61,88.54,233100,45.5985652789799,46.2579092150417,45.4843482191897,45.9671748810302,448987.218671061,0.0,1.0
2007-03-30,90.62,90.68,88.24,88.5,588100,47.0470452645014,47.0781953717169,45.8114243449526,45.9464081428865,1132772.98713192,0.0,1.0
2007-04-02,92.05,92.075,90.57,90.72,278100,47.7894561531379,47.8024353644777,47.0210868418218,47.0989621098606,535664.287912578,0.0,1.0
2007-04-03,92.45,93.34,92.26,92.4,345700,47.9971235345746,48.4591834582715,47.8984815283922,47.9711651118951,665872.507484281,0.0,1.0
2007-04-04,91.39,92.35,90.71,92.15,302400,47.4468049737672,47.9452066892155,47.0937704253247,47.8413729984971,582469.905302998,0.0,1.0
2007-04-05,91.22,91.74,91.01,91.14,163700,47.3585463366566,47.6285139325244,47.2495209614023,47.3170128603692,315311.916329698,0.0,1.0
2007-04-09,91.81,91.93,90.9301,91.22,134500,47.6648557242758,47.7271559387068,47.2080394019603,47.3585463366566,259068.129177425,0.0,1.0
2007-04-10,92.19,92.82,91.53,91.81,136200,47.8621397366407,48.1892158624037,47.5194885572701,47.6648557242758,262342.59623766,0.0,1.0
2007-04-11,90.48,92.04,90.12,90.3,189200,46.9743616809985,47.784264468602,46.7874610377054,46.880911359352,364428.922233225,0.0,1.0
2007-04-12,89.92,90.33,88.59,88.59,173600,46.683627346987,46.8964864129597,45.9931333037098,45.9931333037098,334380.871562833,0.0,1.0
2007-04-13,90.91,91.09,89.75,89.99,175800,47.1976041160431,47.2910544376896,46.5953687098764,46.7199691387385,338618.417170195,0.0,1.0
2007-04-16,90.6,92.79,90.47,91.4,155100,47.0366618954296,48.1736408087959,46.9691699964626,47.4519966583031,298746.965319097,0.0,1.0
2007-04-17,91.8,91.98,90.21,91.05,181500,47.6596640397399,47.7531143613864,46.8341861985287,47.2702876995459,349597.512607454,0.0,1.0
2007-04-18,91.27,91.83,90.89,91.5,160200,47.3845047593362,47.6752390933476,47.1872207469712,47.5039135036623,308570.366499802,0.0,1.0
2007-04-19,90.33,90.65,89.83,90.35,214000,46.8964864129597,47.0626203181092,46.6369021861638,46.9068697820316,412197.618170773,0.0,1.0
2007-04-20,91.27,91.27,90.64,90.64,132800,47.3845047593362,47.3845047593362,47.0574286335732,47.0574286335732,255793.662117189,0.0,1.0
2007-04-23,92.59,92.9,91.1,91.2,217300,48.0698071180775,48.230749338691,47.2962461222255,47.3481629675847,418553.936581817,0.0,1.0
2007-04-24,91.85,93.01,91.09,92.69,118600,47.6856224624195,48.2878578685861,47.2910544376896,48.1217239634367,228442.231378755,0.0,1.0
2007-04-25,91.37,92.5,90.58,92.35,143700,47.4364216046954,48.0230819572542,47.0262785263577,47.9452066892155,276788.774444579,0.0,1.0
2007-04-26,91.01,91.9,90.76,91.42,157300,47.2495209614023,47.7115808850991,47.1197288480043,47.462380027375,302984.51092646,0.0,1.0
2007-04-27,91.57,91.83,90.51,90.7,191300,47.5402552954137,47.6752390933476,46.9899367346063,47.0885787407888,368473.852131163,0.0,1.0
2007-04-30,90.17,92.13,90.05,91.58,344000,46.813419460385,47.8309896294252,46.751119245954,47.5454469799497,662598.040424046,0.0,1.0
2007-05-01,90.32,90.34,87.76,90.3,446300,46.8912947284238,46.9016780974957,45.5622234872285,46.880911359352,859643.911166429,0.0,1.0
2007-05-02,90.53,90.83,88.86,89.92,259600,47.0003201036781,47.1560706397557,46.1333087861796,46.683627346987,500030.381668844,0.0,1.0
2007-05-03,90.87,91.41,90.27,90.53,260100,47.1768373778994,47.457188342839,46.8653363057442,47.0003201036781,500993.460215972,0.0,1.0
2007-05-04,90.14,91.1,89.97,91.07,246400,46.7978444067773,47.2962461222255,46.7095857696666,47.2806710686178,474605.108024665,0.0,1.0
2007-05-07,89.91,90.87,89.78,90.39,243600,46.6784356624511,47.1768373778994,46.6109437634842,46.9276365201753,469211.868160749,0.0,1.0
2007-05-08,88.76,89.7,88.75,89.45,272600,46.0813919408204,46.5694102871968,46.0762002562845,46.4396181737988,525070.423894171,0.0,1.0
2007-05-09,90.35,90.79,88.85,89.79,296100,46.9068697820316,47.135303901612,46.1281171016437,46.6161354480201,570335.115609185,0.0,1.0
2007-05-10,89.22,90.43,88.85,90.0,201600,46.3202094294727,46.9484032583189,46.1281171016437,46.7251608232744,388313.270201999,0.0,1.0
2007-05-11,89.62,90.16,89.08,89.47,145200,46.5278768109095,46.8082277758491,46.2475258459698,46.4500015428707,279678.010085963,0.0,1.0
2007-05-14,88.93,90.5,88.75,90.0,229300,46.169650577931,46.9847450500704,46.0762002562845,46.7251608232744,441667.821712889,0.0,1.0
2007-05-15,87.18,88.99,86.86,88.7,309400,45.2611057841451,46.2008006851465,45.0949718789957,46.0502418336049,595953.00496279,0.0,1.0
2007-05-16,86.07,87.34,85.49,87.18,393900,44.6848288006581,45.3441727367198,44.3837110975748,45.2611057841451,758713.279427417,0.0,1.0
2007-05-17,84.85,86.02,84.12,86.02,332600,44.0514432872759,44.6588703779785,43.6724503161538,44.6588703779785,640639.849549528,0.0,1.0
2007-05-18,83.6,84.85,83.25,84.5201,300100,43.402482720286,44.0514432872759,43.2207737615288,43.8801696144359,578039.743986209,0.0,1.0
2007-05-21,84.54,85.86,83.6,83.6,392400,43.8905010666624,44.5758034254038,43.402482720286,43.402482720286,755824.043786034,0.0,1.0
2007-05-22,85.75,86.56,84.22,84.54,346600,44.5186948955087,44.9392213429181,43.724367161513,43.8905010666624,667606.04886911,0.0,1.0
2007-05-23,84.52,86.99,84.34,86.28,197200,43.8801176975906,45.1624637779627,43.786667375944,44.7938541759124,379838.178987272,0.0,1.0
2007-05-24,82.77,84.45,82.04,84.14,389300,42.9715729038047,43.8437759058391,42.5925799326826,43.6828336852256,749852.95679384,0.0,1.0
2007-05-25,83.62,84.7,83.23,84.04,273100,43.4128660893578,43.9735680192371,43.210390392457,43.6309168398665,526033.502441299,0.0,1.0
2007-05-29,86.07,86.49,84.79,84.79,693600,44.6848288006581,44.9028795511667,44.0202931800604,44.0202931800604,1335982.56057592,0.0,1.0
2007-05-30,88.49,88.78,85.97,86.75,593800,45.9412164583506,46.0917753098922,44.6329119552989,45.0378633491006,1143752.08256918,0.0,1.0
2007-05-31,88.62,89.01,86.72,88.56,578800,46.0087083573175,46.2111840542184,45.0222882954928,45.977558250102,1114859.72615534,0.0,1.0
2007-06-01,89.06,89.52,88.5,88.75,277700,46.237142476898,46.4759599655503,45.9464081428865,46.0762002562845,534893.825074876,0.0,1.0
2007-06-04,88.74,89.71,87.95,88.14,234700,46.0710085717486,46.5746019717327,45.6608654934109,45.7595074995934,452069.07002187,0.0,1.0
2007-06-05,86.58,88.78,86.52,88.61,319300,44.94960471199,46.0917753098922,44.9184546047745,46.0035166727816,615021.960195923,0.0,1.0
2007-06-06,86.45,87.15,85.4,85.87,205800,44.882112813023,45.2455307305374,44.3369859367515,44.5809951099397,396403.129997874,0.0,1.0
2007-06-07,83.3,85.8,82.99,85.76,268700,43.2467321842084,44.5446533181883,43.0857899635949,44.5238865800446,517558.411226573,0.0,1.0
2007-06-08,85.34,85.34,82.33,83.66,154100,44.305835829536,44.305835829536,42.7431387842242,43.4336328275015,296820.808224841,0.0,1.0
2007-06-11,84.2,84.92,83.7,84.91,187000,43.7139837924412,44.0877850790274,43.4543995656452,44.0825933944914,360191.376625862,0.0,1.0
2007-06-12,82.53,84.0,82.33,83.95,309200,42.8469724749426,43.6101501017228,42.7431387842242,43.5841916790432,595567.773543939,0.0,1.0
2007-06-13,84.29,84.61,82.79,83.23,390400,43.7607089532644,43.9268428584139,42.9819562728765,43.210390392457,751971.729597522,0.0,1.0
2007-06-14,82.76,84.9,82.41,84.25,225100,42.9663812192688,44.0774017099555,42.7846722605116,43.7399422151208,433577.961917013,0.0,1.0
2007-06-15,82.85,84.12,82.75,83.62,504100,43.013106380092,43.6724503161538,42.9611895347329,43.4128660893578,970975.791214423,0.0,1.0
2007-06-18,80.42,83.1,80.35,82.21,476000,41.7515270378636,43.14289849349,41.7151852461122,42.6808385697932,916850.776865831,0.0,1.0
2007-06-19,79.94,80.02,78.63,79.92,802200,41.5023261801395,41.5438596564269,40.8222155059341,41.4919428110677,1545163.22101212,0.0,1.0
2007-06-20,77.54,79.22,77.54,79.18,565600,40.5548437523342,41.4335145996894,40.5548437523342,41.4125938652286,1081415.18847488,0.575,1.0
2007-06-21,76.7,77.49,75.8,77.13,648900,40.1155083286566,40.5286928342582,39.6447918032878,40.3404062241106,1240683.01945077,0.0,1.0
2007-06-22,76.84,77.09,76.07,76.24,559000,40.1887308992696,40.3194854896498,39.7860067608984,39.874919882357,1068796.12863766,0.0,1.0
2007-06-25,75.87,76.88,75.24,76.8,499100,39.6814030885942,40.2096516337304,39.351901520836,40.1678101648087,954268.600721031,0.0,1.0
2007-06-26,75.27,76.14,74.96,76.14,597500,39.3675920716817,39.8226180462049,39.2054563796102,39.8226180462049,1142407.31102147,0.0,1.0
2007-06-27,76.6,76.64,74.36,75.15,1035600,40.0632064925045,40.0841272269654,38.8916453626976,39.3048298682992,1980045.20718633,0.0,1.0
2007-06-28,77.05,77.97,75.95,76.5,606600,40.298564755189,40.7797416477882,39.7232445575159,40.0109046563524,1159806.31776673,0.0,1.0
2007-06-29,77.26,78.68,76.01,77.5,613500,40.4083986111084,41.1510846844681,39.7546256592072,40.5339230178734,1172998.97123292,0.0,1.0
2007-07-02,79.78,80.71,77.63,78.16,527400,41.7264048821411,42.2128119583556,40.6019154048711,40.8791151364772,1008377.59972004,0.0,1.0
2007-07-03,79.06,81.61,78.79,80.58,319800,41.3498316618461,42.6835284837245,41.2086167042354,42.1448195713579,611450.808476428,0.0,1.0
2007-07-05,80.49,82.77,79.42,79.42,508900,42.097747918821,43.2902297830888,41.5381182719936,41.5381182719936,973005.992600546,0.0,1.0
2007-07-06,80.02,81.19,79.31,81.19,283100,41.8519292889062,42.4638607718857,41.4805862522263,42.4638607718857,541281.187866407,0.0,1.0
2007-07-09,78.74,79.95,78.72,79.48,441800,41.1824657861594,41.8153180035997,41.1720054189289,41.5694993736849,844712.217588761,0.0,1.0
2007-07-10,76.55,77.96,76.3,77.9,471100,40.0370555744285,40.774511464173,39.9063009840483,40.7431303624818,900733.195350986,0.0,1.0
2007-07-11,76.59,76.84,74.75,75.95,287800,40.0579763088893,40.1887308992696,39.0956225236908,39.7232445575159,550267.488053522,0.0,1.0
2007-07-12,82.19,82.5,76.31,76.78,1424400,42.9868791334066,43.1490148254781,39.9115311676635,40.1573497975783,2723422.55032466,0.0,1.0
2007-07-13,83.65,85.04,82.89,83.05,693700,43.7504859412272,44.4774814637413,43.3529919864713,43.4366749243146,1326339.66804284,0.0,1.0
2007-07-16,82.54,83.99,82.27,83.3,472600,43.169935559939,43.9283121841443,43.0287206023283,43.5674295146949,903601.16349581,0.0,1.0
2007-07-17,82.72,83.32,82.32,82.6,418700,43.2640788650127,43.5778898819253,43.0548715204043,43.2013166616302,800545.508158477,0.0,1.0
2007-07-18,82.82,82.86,81.1,82.0,361100,43.3163807011648,43.3373014356257,42.4167891193488,42.8875056447176,690415.531397243,0.0,1.0
2007-07-19,82.37,84.25,81.92,82.82,268200,43.0810224384804,44.0642969581398,42.845664175796,43.3163807011648,512792.704294491,0.0,1.0
2007-07-20,80.51,82.99,79.636,82.5,290900,42.1082082860514,43.4052938226234,41.6510902380821,43.1490148254781,556194.622219491,0.0,1.0
2007-07-23,79.65,80.68,79.37,80.65,258500,41.6584124951434,42.19712140751,41.5119673539176,42.1814308566644,494246.510291297,0.0,1.0
2007-07-24,77.24,80.66,76.89,79.63,253700,40.3979382438779,42.1866610402796,40.2148818173456,41.647952127913,485069.012227861,0.0,1.0
2007-07-25,77.1,78.33,75.49,78.02,288600,40.324715673265,40.9680282579358,39.4826561112163,40.8058925658643,551797.071064094,0.0,1.0
2007-07-26,76.66,76.81,74.75,76.06,411700,40.0945875941958,40.1730403484239,39.0956225236908,39.7807765772832,787161.656815965,0.0,1.0
2007-07-27,73.82,77.28,73.37,74.77,640200,38.6092154474763,40.4188589783388,38.3738571847919,39.1060828909212,1224048.80421079,0.0,1.0
2007-07-30,74.72,75.34,73.12,73.7,377700,39.0799319728452,39.4042033569881,38.2431025944116,38.5464532440938,722154.378866625,0.0,1.0
2007-07-31,75.14,77.34,74.85,75.72,413300,39.299599684684,40.45024008003,39.1479243598429,39.6029503343661,790220.82283711,0.0,1.0
2007-08-01,75.5,76.37,70.13,70.13,362300,39.4878862948315,39.9429122693547,36.679277693464,36.679277693464,692709.905913102,0.0,1.0
2007-08-02,77.04,77.91,74.25,74.34,519800,40.2933345715738,40.748360546097,38.8341133429303,38.8811849954672,993846.561119597,0.0,1.0
2007-08-03,76.84,77.99,75.71,77.58,868100,40.1887308992696,40.7902020150187,39.5977201507509,40.5757644867951,1659788.76434768,0.0,1.0
2007-08-06,78.34,79.42,75.42,75.67,546400,40.973258441551,41.5381182719936,39.4460448259098,39.5767994162901,1044705.19622114,0.0,1.0
2007-08-07,80.5,80.74,77.5,78.22,629200,42.1029781024362,42.2285025092013,40.5339230178734,40.9104962381685,1203017.03781541,0.0,1.0
2007-08-08,82.23,83.98,80.25,80.5,566300,43.0077998678675,43.9230820005291,41.972223512056,42.1029781024362,1082753.57360913,0.0,1.0
2007-08-09,80.89,83.11,72.77,72.77,543100,42.3069552634294,43.4680560260059,38.0600461678793,38.0600461678793,1038395.66630253,0.0,1.0
2007-08-10,77.83,80.13,77.36,80.13,368100,40.7065190771753,41.9094613086735,40.4607004472605,41.9094613086735,703799.382739754,0.0,1.0
2007-08-13,76.5,78.87,75.87,78.5,471000,40.0109046563524,41.2504581731571,39.6814030885942,41.0569413793943,900541.997474666,0.0,1.0
2007-08-14,75.24,76.84,74.08,76.5,393300,39.351901520836,40.1887308992696,38.7452002214717,40.0109046563524,751981.247572794,0.0,1.0
2007-08-15,74.83,78.62,74.36,74.87,694900,39.1374639926125,41.1197035827769,38.8916453626976,39.1583847270733,1328634.04255869,0.0,1.0
2007-08-16,77.17,77.56,73.43,73.55,710000,40.3613269585715,40.5653041195646,38.4052382864831,38.4680004898656,1357504.92188325,0.0,1.0
2007-08-17,78.66,81.31,77.17,77.17,549400,41.1406243172377,42.5266229752682,40.3613269585715,40.3613269585715,1050441.13251079,0.0,1.0
2007-08-20,80.3,81.44,77.05,78.58,298300,41.998374430132,42.5946153622659,40.298564755189,41.098782848316,570343.265067288,0.0,1.0
2007-08-21,82.17,82.41,79.89,80.08,344400,42.9764187661762,43.1019431729412,41.7839369019085,41.8833103905974,658485.486051539,0.0,1.0
2007-08-22,82.36,83.92,81.83,83.0,175500,43.0757922548652,43.8917008988379,42.7985925232591,43.4105240062386,335552.272944381,0.0,1.0
2007-08-23,81.88,83.97,81.36,82.9,291200,42.8247434413351,43.9178518169139,42.5527738933442,43.3582221700865,556768.215848456,0.0,1.0
2007-08-24,81.9,82.63,80.89,81.35,342800,42.8352038085656,43.2170072124758,42.3069552634294,42.547543709729,655426.320030392,0.0,1.0
2007-08-27,79.95,82.0,79.86,81.86,245500,41.8153180035997,42.8875056447176,41.7682463510628,42.8142830741047,469390.786369491,0.0,1.0
2007-08-28,78.91,81.0,78.73,80.0,678200,41.2713789076179,42.3644872831967,41.1772356025442,41.8414689216758,1296703.99721299,0.0,1.0
2007-08-29,80.11,80.43,78.22,79.64,513200,41.8990009414431,42.0663668171298,40.9104962381685,41.6531823115282,981227.501282373,0.0,1.0
2007-08-30,81.66,81.9,79.7001,79.74,265600,42.7096794018005,42.8352038085656,41.6846157150556,41.7054841476803,507821.55951013,0.0,1.0
2007-08-31,84.07,85.14,82.55,82.56,460500,43.970153653066,44.5297832998934,43.1751657435542,43.1803959271694,880466.220460899,0.0,1.0
2007-09-04,85.48,86.52,83.5,84.46,517800,44.7076095428105,45.2515486387923,43.6720331869991,44.1741308140592,990022.603593168,0.0,1.0
2007-09-05,84.62,85.07,83.48,84.43,467900,44.2578137519025,44.493172014587,43.6615728197687,44.1584402632136,894614.863308696,0.0,1.0
2007-09-06,84.35,85.22,83.75,84.82,273700,44.1165987942919,44.5716247688151,43.8027877773793,44.3624174242067,523308.587492178,0.0,1.0
2007-09-07,82.54,84.36,81.95,83.95,324200,43.169935559939,44.1218289779071,42.8613547266416,43.9073914496835,619863.515034578,0.0,1.0
2007-09-10,81.63,83.4,80.66,82.67,434100,42.6939888509549,43.619731350847,42.1866610402796,43.2379279469367,829989.981112,0.0,1.0
2007-09-11,82.54,83.05,81.53,81.61,336100,43.169935559939,43.4366749243146,42.6416870148028,42.6835284837245,642616.062316846,0.0,1.0
2007-09-12,82.9,83.5,81.87,82.25,373000,43.3582221700865,43.6720331869991,42.8195132577199,43.0182602350979,713168.078679512,0.0,1.0
2007-09-13,84.82,85.27,83.23,83.5,555200,44.3624174242067,44.5977756868911,43.5308182293884,43.6720331869991,1061530.60933744,0.0,1.0
2007-09-14,85.7,85.74,83.9,84.19,423000,44.8226735823452,44.843594316806,43.8812405316075,44.0329158564485,808767.016840303,0.0,1.0
2007-09-17,84.76,85.38,83.84,84.91,310900,44.3310363225155,44.6553077066584,43.8498594299162,44.4094890767436,594434.197483807,0.0,1.0
2007-09-18,87.07,87.99,84.69,85.25,351600,45.5392087376288,46.0203856302281,44.294425037209,44.5873153196607,672251.733146693,0.0,1.0
2007-09-19,88.54,88.99,87.03,87.03,308300,46.6270869295924,46.8640667027832,45.8318881351076,45.8318881351076,585429.710443174,0.61,1.0
2007-09-20,86.4,88.25,86.0,88.0,283200,45.5001164526404,46.4743666313139,45.2894677653597,46.3427112017634,537767.414847574,0.0,1.0
2007-09-21,86.91,87.59,86.4,86.66,475900,45.7686935289234,46.1267962973007,45.5001164526404,45.6370380993729,903684.720077543,0.0,1.0
2007-09-24,88.92,89.07,86.92,86.92,261700,46.8272031825091,46.9061964402394,45.7739597461054,45.7739597461054,496941.1457119,0.0,1.0
2007-09-25,86.71,87.25,85.3,86.72,367400,45.663369185283,45.947744913112,44.9208325626184,45.668635402465,697654.478160306,0.0,1.0
2007-09-26,87.55,87.88,86.57,87.19,217900,46.1057314285726,46.2795165955792,45.5896421447348,45.9161476100199,413769.490449457,0.0,1.0
2007-09-27,88.48,88.71,87.52,87.9,300100,46.5954896265003,46.7166126216867,46.0899327770265,46.2900490299432,569858.761284452,0.0,1.0
2007-09-28,88.6,88.92,87.22,88.61,369400,46.6586842326845,46.8272031825091,45.931946261566,46.6639504498665,701452.270638043,0.0,1.0
2007-10-01,90.9,90.9,88.28,88.6,327000,47.8699141845488,47.8699141845488,46.4901652828599,46.6586842326845,620939.070110016,0.0,1.0
2007-10-02,92.94,92.99,90.75,91.0,475300,48.9442224896806,48.9705535755907,47.7909209268185,47.922576356369,902545.382334222,0.0,1.0
2007-10-03,92.77,93.28,91.93,92.69,230000,48.8546967975863,49.1232738738692,48.4123345542967,48.8125670601301,436746.134939766,0.0,1.0
2007-10-04,93.68,93.98,92.25,93.7,434700,49.33392256115,49.4919090766105,48.5808535041213,49.344454995514,825450.195036158,0.0,1.0
2007-10-05,95.19,95.36,93.29,93.54,440800,50.1291213556348,50.2186470477291,49.1285400910512,49.2601955206017,837033.462093257,0.0,1.0
2007-10-08,93.83,94.49,93.23,94.24,157900,49.4129158188802,49.7604861528935,49.0969427879591,49.628830723343,299835.716117344,0.0,1.0
2007-10-09,93.4,94.55,91.81,94.55,427300,49.1864684800534,49.7920834559856,48.3491399481125,49.7920834559856,811398.362868532,0.0,1.0
2007-10-10,92.95,94.39,92.53,93.4,476500,48.9494887068626,49.7078239810733,48.7283075852178,49.1864684800534,904824.057820864,0.0,1.0
2007-10-11,91.23,93.5,91.12,93.5,518000,48.0436993515554,49.2391306518736,47.9857709625532,49.2391306518736,983628.25173391,0.0,1.0
2007-10-12,90.9,91.83,90.56,91.83,304800,47.8699141845488,48.3596723824765,47.6908628003602,48.3596723824765,578783.573607134,0.0,1.0
2007-10-15,88.63,91.94,88.38,91.4,244200,46.6744828842306,48.4176007714787,46.5428274546801,48.1332250436497,463710.4615317,0.0,1.0
2007-10-16,87.14,88.8,86.63,88.8,313300,45.8898165241098,46.7640085763249,45.6212394478269,46.7640085763249,594924.191637517,0.0,1.0
2007-10-17,86.63,88.0,84.84,87.89,425300,45.6212394478269,46.3427112017634,44.6785865722455,46.2847828127612,807600.570390794,0.0,1.0
2007-10-18,87.74,88.75,84.99,86.0,218500,46.2057895550309,46.7376774904148,44.7575798299758,45.2894677653597,414908.828192779,0.0,1.0
2007-10-19,84.09,87.55,84.09,87.41,271200,44.2836202835942,46.1057314285726,44.2836202835942,46.0320043880243,514980.65998115,0.0,1.0
2007-10-22,85.0,85.76,82.44,83.86,243700,44.7628460471578,45.1630785529913,43.4146944485611,44.1624972884077,462761.013412266,0.0,1.0
2007-10-23,85.99,86.55,84.66,85.54,162200,45.2842015481777,45.5791097103707,44.5837946629692,45.0472217749869,308000.969944479,0.0,1.0
2007-10-24,86.23,86.45,83.32,85.4,574300,45.4105907605461,45.5264475385505,43.8781215605787,44.9734947344386,1090536.10998221,0.0,1.0
2007-10-25,87.13,87.47,85.4,86.93,481000,45.8845503069278,46.0636016911164,44.9734947344386,45.7792259632874,913369.090895773,0.0,1.0
2007-10-26,88.15,88.82,86.65,88.13,413300,46.4217044594937,46.7745410106889,45.6317718821909,46.4111720251297,784813.815524372,0.0,1.0
2007-10-29,87.72,88.98,87.21,88.15,230000,46.1952571206669,46.8588004856012,45.9266800443839,46.4217044594937,436746.134939767,0.0,1.0
2007-10-30,87.9,88.48,87.32,87.72,263400,46.2900490299432,46.5954896265003,45.9846084333861,46.1952571206669,500169.269317977,0.0,1.0
2007-10-31,88.22,88.84,85.61,88.04,591600,46.4585679797678,46.785073445053,45.084085295261,46.3637760704915,1123387.01491464,0.0,1.0
2007-11-01,84.55,87.38,83.72,87.0,392000,44.525866273967,46.0162057364783,44.0887702478595,45.8160894835616,744367.325636472,0.0,1.0
2007-11-02,83.16,85.56,82.35,85.32,583900,43.7938620856664,45.0577542093509,43.3672984939229,44.9313649969824,1108765.51387535,0.0,1.0
2007-11-05,83.29,83.82,81.61,82.25,743500,43.8623229090327,44.1414324196797,42.9775984224535,43.3146363221027,1411829.35359877,0.0,1.0
2007-11-06,84.43,84.43,82.9,84.0,532500,44.4626716677828,44.4626716677828,43.656940438934,44.236224328956,1011162.2471975,0.0,1.0
2007-11-07,82.93,84.36,82.72,84.36,456100,43.67273909048,44.4258081475087,43.5621485296576,44.4258081475087,866086.574547946,0.0,1.0
2007-11-08,84.3,84.7,82.1,83.28,633000,44.3942108444165,44.6048595316973,43.2356430643725,43.8570566918507,1202001.31920379,0.0,1.0
2007-11-09,83.48,84.0,82.82,83.0,702900,43.962381035491,44.236224328956,43.6148107014778,43.7096026107541,1334734.1663007,0.0,1.0
2007-11-12,83.12,84.71,82.98,83.0,310000,43.7727972169384,44.6101257488793,43.6990701763901,43.7096026107541,588657.83404925,0.0,1.0
2007-11-13,85.05,85.05,83.31,83.4,368900,44.7891771330679,44.7891771330679,43.8728553433967,43.9202512980349,700502.822518609,0.0,1.0
2007-11-14,83.41,85.84,83.24,85.0,304500,43.9255175152169,45.2052082904474,43.8359918231226,44.7628460471578,578213.904735473,0.0,1.0
2007-11-15,83.37,83.73,81.76,83.24,284500,43.9044526464888,44.0940364650415,43.0565916801838,43.8359918231226,540235.979958103,0.0,1.0
2007-11-16,82.5,84.12,81.44,82.9,530900,43.4462917516532,44.2994189351402,42.8880727303592,43.656940438934,1008124.01321531,0.0,1.0
2007-11-19,80.94,82.26,80.94,81.22,411700,42.6247618712583,43.3199025392848,42.6247618712583,42.7722159523548,781775.581542182,0.0,1.0
2007-11-20,79.07,82.72,77.5,81.46,365000,41.6399792582208,43.5621485296576,40.8131831606439,42.8986051647233,693097.127187021,0.0,1.0
2007-11-21,80.94,81.29,77.97,80.01,750200,42.6247618712583,42.809079472629,41.0606953681988,42.1350036733306,1424551.95839919,0.0,1.0
2007-11-23,82.61,83.14,81.39,82.69,313000,43.5042201406554,43.7833296513024,42.8617416444491,43.5463498781116,594354.522765856,0.0,1.0
2007-11-26,79.08,82.61,79.08,82.21,803000,41.6452454754029,43.5042201406554,41.6452454754029,43.2935714533747,1524813.67981144,0.0,1.0
2007-11-27,81.62,82.49,79.29,79.42,671300,42.9828646396356,43.4410255344712,41.7558360362252,41.8242968595915,1274729.04515246,0.0,1.0
2007-11-28,81.82,84.23,81.21,81.62,711700,43.0881889832759,44.3573473241424,42.7669497351728,42.9828646396356,1351444.45320275,0.0,1.0
2007-11-29,81.34,82.25,80.9,81.32,426600,42.8354105585391,43.3146363221027,42.6036970025302,42.824878124175,810069.135501323,0.0,1.0
2007-11-30,83.19,84.47,82.07,83.15,443000,43.8096607372125,44.4837365365109,43.2198444128264,43.7885958684844,841211.033818768,0.0,1.0
2007-12-03,82.5,83.19,81.71,82.77,468400,43.4462917516532,43.8096607372125,43.0302605942737,43.5884796155677,889442.998286029,0.0,1.0
2007-12-04,81.37,82.29,80.48,81.62,502300,42.8512092100851,43.3357011908308,42.3825158808854,42.9828646396356,953815.580783673,0.0,1.0
2007-12-05,84.4,84.84,82.37,83.22,435700,44.4468730162367,44.6785865722455,43.377830928287,43.8254593887585,827349.091275028,0.0,1.0
2007-12-06,87.14,87.14,83.96,84.14,533800,45.8898165241098,45.8898165241098,44.2151594602279,44.3099513695042,1013630.81230803,0.0,1.0
2007-12-07,88.0,88.41,86.5401,87.0,641800,46.3427112017634,46.5586261062262,45.5738961553605,45.8160894835616,1218711.60610584,0.0,1.0
2007-12-10,88.31,88.99,87.39,88.09,406700,46.505963934406,46.8640667027832,46.0214719536603,46.3901071564016,772281.100347839,0.0,1.0
2007-12-11,82.85,88.52,82.85,87.77,345300,43.6306093530238,46.6165544952284,43.6306093530238,46.221588206577,655688.871281311,0.0,1.0
2007-12-12,82.31,85.25,81.41,84.51,504600,43.3462336251948,44.8945014767083,42.8722740788132,44.5048014052389,958183.042133072,0.0,1.0
2007-12-13,83.85,84.95,82.7,84.61,1186600,44.1572310712257,44.7365149612478,43.5516160952936,44.5574635770591,2253230.27704142,0.0,1.0
2007-12-14,81.08,84.18,80.98,82.75,765400,42.6984889118066,44.3310162382323,42.6458267399864,43.5779471812037,1453415.18122999,0.0,1.0
2007-12-17,78.58,81.81,78.41,81.37,854600,41.3819346163019,43.0829227660939,41.2924089242076,42.8512092100851,1622796.72573706,0.0,1.0
2007-12-18,79.68,80.58,77.79,79.96,872900,41.961218506324,42.4351780527056,40.9659034589225,42.1086725874205,1657546.52690836,0.0,1.0
2007-12-19,82.14,82.74,78.65,78.67,914100,43.2567079331005,43.5726809640216,41.4187981365761,41.4293305709401,1735781.05194974,0.0,1.0
2007-12-20,81.25,83.42,80.05,81.98,3482900,42.7880146039009,43.9307837323989,42.1560685420586,43.1724484581882,6613665.71035527,0.0,1.0
2007-12-21,83.36,83.36,81.8,82.28,671200,43.8991864293068,43.8991864293068,43.0776565489119,43.3304349736488,1274539.15552857,0.0,1.0
2007-12-24,84.72,84.78,82.88,83.88,214900,44.6153919660613,44.6469892691534,43.6464080045699,44.1730297227718,408072.801732852,0.0,1.0
2007-12-26,83.63,85.09,82.94,84.18,489600,44.0413742932213,44.810242001796,43.678005307662,44.3310162382323,929699.598550042,0.0,1.0
2007-12-27,83.14,84.03,82.41,82.79,738600,43.7833296513024,44.252022980502,43.398895797015,43.5990120499317,1402524.76202831,0.0,1.0
2007-12-28,81.15,82.7,80.67,82.5,438200,43.0565916801838,43.878991151586,42.8019131342012,43.7728750907599,825888.176754268,0.61,1.0
2007-12-31,82.15,83.18,80.3,81.1,892200,43.5871719843142,44.1336696975686,42.605598421673,43.0300626649773,1681555.06914687,0.0,1.0
2008-01-02,81.9,83.41,81.04,81.58,580600,43.4545269082816,44.2557031675186,42.9982278467295,43.2847412109599,1094273.56326684,0.0,1.0
2008-01-03,78.87,82.99,78.72,81.83,679500,41.8468685867665,44.0328594397838,41.7672815411469,43.4173862869925,1280673.2453321,0.0,1.0
2008-01-04,74.99,78.61,74.86,78.58,1083100,39.7882170067404,41.7089177076925,39.7192415672035,41.6930002985686,2041349.80429609,0.0,1.0
2008-01-07,75.46,76.56,73.75,75.18,713700,40.0375897496817,40.6212280842252,39.1302974296187,39.8890272645252,1345130.97158722,0.0,1.0
2008-01-08,73.62,77.9,73.56,76.0,832500,39.0613219900817,41.33220569176,39.0294871718339,40.3241031139121,1569036.75752608,0.0,1.0
2008-01-09,72.19,73.42,67.76,72.22,3172200,38.3025921551752,38.9552059292557,35.9521214078775,38.3185095642991,5978736.81948857,0.0,1.0
2008-01-10,71.45,73.15,69.94,72.24,2148000,37.9099627301187,38.8119492471404,37.1087864708818,38.3291211703818,4048397.54374297,0.0,1.0
2008-01-11,71.0,71.855,69.34,70.78,1252900,37.67120159326,38.1248477532915,36.7904382884035,37.5544739263513,2361376.76096628,0.0,1.0
2008-01-14,70.1,71.98,67.58,71.81,1103100,37.1936793195426,38.1911702913078,35.856616953134,38.1009716396057,2079044.38105348,0.0,1.0
2008-01-15,66.78,69.49,65.63,69.2,1789900,35.4321527098296,36.8700253340231,34.8219853600797,36.7161570458253,3373476.14690202,0.0,1.0
2008-01-16,66.81,68.77,66.03,66.42,1412900,35.4480701189536,36.4880075150492,35.0342174817318,35.2411438003427,2662933.37502534,0.0,1.0
2008-01-17,66.36,68.03,66.2,66.96,1355400,35.2093089820949,36.0953780899927,35.124416133434,35.5276571645731,2554561.46684786,0.0,1.0
2008-01-18,64.48,66.91,63.32,66.49,1433100,34.2118180103297,35.5011281493666,33.5963448575384,35.2782844216318,2701004.8975503,0.0,1.0
2008-01-22,65.65,67.5,61.6,62.01,1506600,34.8325969661623,35.8141705288036,32.6837467344341,32.9012846591275,2839532.46713368,0.0,1.0
2008-01-23,69.44,71.32,63.91,63.91,3193300,36.8434963188166,37.8409872905818,33.9093872369753,33.9093872369753,6018504.5979676,0.0,1.0
2008-01-24,71.41,72.42,69.42,69.58,1988900,37.8887395179535,38.4246256251252,36.832884712734,36.9177775613948,3748537.18563798,0.0,1.0
2008-01-25,70.3,74.93,69.48,72.06,1412000,37.2997953803687,39.7563821884926,36.8647195309818,38.2336167156383,2661237.11907126,0.0,1.0
2008-01-28,72.81,72.81,69.33,70.0201,948600,38.6315519437361,38.6315519437361,36.7851324853622,37.1512859532426,1787853.77560269,0.0,1.0
2008-01-29,70.39,73.57,70.25,73.15,1097600,37.3475476077405,39.0347929748752,37.2732663651622,38.8119492471404,2068678.37244519,0.0,1.0
2008-01-30,70.38,72.59,69.75,69.94,776700,37.3422418046992,38.5148242768274,37.007976213097,37.1087864708818,1463868.88837298,0.0,1.0
2008-01-31,73.85,74.75,69.72,69.99,1343500,39.1833554600317,39.6608777337491,36.9920588039731,37.1353154860883,2532133.19367722,0.0,1.0
2008-02-01,77.78,77.78,73.03,73.57,1070400,41.2685360552643,41.2685360552643,38.7482796106448,39.0347929748752,2017413.74805515,0.0,1.0
2008-02-04,77.52,78.23,76.05,77.79,822900,41.1305851761904,41.507297192123,40.3506321291187,41.2738418583056,1550943.36068253,0.0,1.0
2008-02-05,74.84,77.56,74.84,76.44,1268000,39.7086299611209,41.1518083883556,39.7086299611209,40.5575584477295,2389836.1664181,0.0,1.0
2008-02-06,72.47,74.84,72.41,74.15,922100,38.4511546403318,39.7086299611209,38.4193198220839,39.3425295512709,1737908.46139915,0.0,1.0
2008-02-07,74.81,75.17,71.11,72.42,1045000,39.6927125519969,39.8837214614839,37.7295654267144,38.4246256251252,1969541.63557328,0.0,1.0
2008-02-08,73.03,74.92,72.02,74.11,696000,38.7482796106448,39.7510763854513,38.2123935034731,39.3213063391056,1311771.27115694,0.0,1.0
2008-02-11,70.2,73.21,69.82,72.97,1239300,37.2467373499557,38.8437840653883,37.0451168343861,38.716444792397,2335744.44877126,0.0,1.0
2008-02-12,72.32,72.37,70.11,70.52,648800,38.3715675947122,38.3980966099187,37.198985122584,37.4165230472774,1222812.07000951,0.0,1.0
2008-02-13,72.84,73.9,70.88,72.99,822200,38.64746935286,39.2098844752383,37.6075319567644,38.7270563984796,1549624.05049603,0.0,1.0
2008-02-14,72.1,72.96,71.45,72.33,657700,38.2548399278035,38.7111389893557,37.9099627301187,38.3768733977535,1239586.15666655,0.0,1.0
2008-02-15,72.49,72.49,70.89,71.91,571700,38.4617662464144,38.4617662464144,37.6128377598057,38.1540296700187,1077499.4766098,0.0,1.0
2008-02-19,71.95,73.86,71.51,72.71,766000,38.1752528821839,39.188661263073,37.9417975483665,38.5784939133231,1443702.28980778,0.0,1.0
2008-02-20,73.93,73.93,70.98,71.013,772800,39.2258018843622,39.2258018843622,37.6605899871774,37.6780991372137,1456518.44590529,0.0,1.0
2008-02-21,72.44,74.4,72.4,74.0,907000,38.4352372312078,39.4751746273035,38.4140140190426,39.2629425056513,1709449.05594733,0.0,1.0
2008-02-22,73.55,73.55,71.3,72.04,672200,39.0241813687926,39.0241813687926,37.8303756844992,38.2230051095557,1266914.72481565,0.0,1.0
2008-02-25,75.07,75.07,72.33,72.69,671900,39.8306634310708,39.8306634310708,38.3768733977535,38.5678823072404,1266349.30616429,0.0,1.0
2008-02-26,75.02,76.0,73.99,74.65,628300,39.8041344158643,40.3241031139121,39.25763670261,39.6078197033361,1184175.1288332,0.0,1.0
2008-02-27,74.14,75.58,73.6,74.59,464700,39.3372237482296,40.1012593861774,39.0507103839991,39.5759848850882,875833.4909578,0.0,1.0
2008-02-28,72.21,73.47,71.72,73.45,558300,38.3132037612578,38.9817349444622,38.0532194122339,38.9711233383796,1052244.11018236,0.0,1.0
2008-02-29,71.68,72.19,70.97,71.3,598300,38.0319962000687,38.3025921551752,37.6552841841361,37.8303756844992,1127633.26369712,0.0,1.0
2008-03-03,71.52,72.15,70.03,70.91,936500,37.9471033514078,38.28136894301,37.1565386982535,37.6234493658883,1765048.55666448,0.0,1.0
2008-03-04,70.0,71.63,69.75,71.1,1053700,37.1406212891296,38.0054671848622,37.007976213097,37.7242596236731,1985938.77646274,0.0,1.0
2008-03-05,70.44,71.04,69.7,70.07,758000,37.374076622947,37.6924248054252,36.9814471978905,37.1777619104187,1428624.45910483,0.0,1.0
2008-03-06,67.36,70.2,67.26,70.19,685900,35.7398892862253,37.2467373499557,35.6868312558123,37.2414315469144,1292735.50989446,0.0,1.0
2008-03-07,69.02,69.43,65.99,67.0,695000,36.6206525910818,36.8381905157753,35.0129942695666,35.5488803767383,1309886.54231907,0.0,1.0
2008-03-10,69.35,70.13,68.66,69.25,855700,36.7957440914448,37.2095967286666,36.4296436815948,36.7426860610318,1612762.46656465,0.0,1.0
2008-03-11,72.92,72.93,69.8,71.26,604400,38.6899157771904,38.6952215802318,37.0345052283035,37.8091524723339,1139130.10960812,0.0,1.0
2008-03-12,71.67,73.7,71.54,72.91,525600,38.0266903970274,39.1037684144122,37.9577149574905,38.6846099741491,990613.477184033,0.0,1.0
2008-03-13,72.57,72.84,69.02,69.92,626100,38.5042126707448,38.64746935286,36.6206525910818,37.0981748647992,1180028.72538988,0.0,1.0
2008-03-14,72.54,73.65,70.0,72.38,924000,38.4882952616209,39.0772393992057,37.1406212891296,38.40340241296,1741489.44619111,0.0,1.0
2008-03-17,73.2,73.7,69.26,69.26,803400,39.1621322478665,39.4296331511989,37.054225129607,37.054225129607,1501677.17191149,0.61,1.0
2008-03-18,77.84,77.84,74.09,74.4,1058900,41.6445406307914,41.6445406307914,39.6382838557982,39.8041344158643,1979245.65264759,0.0,1.0
2008-03-19,77.06,79.3,76.74,77.71,915600,41.2272392215928,42.4256432685221,41.0560386434601,41.574990395925,1711396.08987075,0.0,1.0
2008-03-20,79.21,79.4,75.77,76.56,838900,42.3774931059222,42.4791434491885,40.5370868909952,40.9597383182604,1568032.0880216,0.0,1.0
2008-03-24,80.87,81.24,79.03,79.36,627600,43.2655961049859,43.4635467734519,42.2811927807226,42.4577433769219,1173080.15072399,0.0,1.0
2008-03-25,82.57,82.57,80.05,81.2,846800,44.1750991763161,44.1750991763161,42.8268946235207,43.4421467011853,1582798.3932968,0.0,1.0
2008-03-26,80.19,82.84,79.7,82.54,540300,42.9017948764538,44.3195496641156,42.639643991188,44.1590491221162,1009903.13167012,0.0,1.0
2008-03-27,78.0,80.0,77.97,79.26,905000,41.7301409198578,42.8001445331874,41.7140908656578,42.4042431962555,1691583.07266604,0.0,1.0
2008-03-28,77.48,79.49,77.32,77.95,613500,41.451939980392,42.5272936117884,41.3663396913257,41.7033908295245,1146725.0995366,0.0,1.0
2008-03-31,77.95,80.0,77.13,77.72,795500,41.7033908295245,42.8001445331874,41.2646893480593,41.5803404139916,1486910.86663629,0.0,1.0
2008-04-01,81.59,81.63,78.44,79.0,1023900,43.6507974057846,43.6721974780511,41.9655417147903,42.2651427265226,1913825.31282073,0.0,1.0
2008-04-02,80.89,81.68,79.54,81.04,990100,43.2762961411192,43.6989475683844,42.5540437021216,43.3565464121189,1850647.95607364,0.0,1.0
2008-04-03,82.8,82.83,79.79,80.3,703900,44.298149591849,44.314199646049,42.6877941537878,42.9606450751869,1315696.49154655,0.0,1.0
2008-04-04,81.66,82.9,81.42,82.6,675300,43.6882475322511,44.3516497725155,43.5598470986515,44.191149230516,1262238.72814517,0.0,1.0
2008-04-07,81.69,82.95,81.0064,82.5,586400,43.704297586451,44.3783998628487,43.3385703514149,44.1376490498496,1096071.06498494,0.0,1.0
2008-04-08,81.01,81.99,80.64,81.27,653500,43.3404963579189,43.8647981284505,43.142545689453,43.4795968276518,1221491.20219587,0.0,1.0
2008-04-09,78.55,81.0,78.55,80.67,513600,42.0243919135234,43.3351463398523,42.0243919135234,43.1585957436529,959996.758145061,0.0,1.0
2008-04-10,79.33,79.89,77.9,78.5,640800,42.441693322722,42.7412943344543,41.6766407391913,41.9976418231902,1197752.96460155,0.0,1.0
2008-04-11,77.9,80.06,77.51,78.6,498600,41.6766407391913,42.8322446415873,41.467990034592,42.0511420038567,931959.469647833,0.0,1.0
2008-04-14,77.31,79.18,77.17,77.8,355700,41.360989673259,42.3614430517223,41.2860894203259,41.6231405585248,664857.567897582,0.0,1.0
2008-04-15,77.74,78.52,76.73,78.1,462900,41.5910404501249,42.0083418593235,41.0506886253934,41.7836411005242,865230.723024433,0.0,1.0
2008-04-16,80.54,80.6,78.27,78.7,566000,43.0890455087865,43.1211456171864,41.8745914076573,42.1046421845232,1057940.35262871,0.0,1.0
2008-04-17,81.15,81.42,79.51,79.98,362200,43.415396610852,43.5598470986515,42.5379936479217,42.7894444970542,677007.059579714,0.0,1.0
2008-04-18,81.5,84.52,81.27,81.95,625700,43.6026472431847,45.2183526993125,43.4795968276518,43.8433980561839,1169528.76084767,0.0,1.0
2008-04-21,80.59,81.45,79.95,81.0,375800,43.1157955991197,43.5758971528515,42.7733944428542,43.3351463398523,702427.534483867,0.0,1.0
2008-04-22,79.63,80.81,79.25,80.21,610600,42.6021938647215,43.233495996586,42.3988931781888,42.9124949125871,1141304.5570938,0.0,1.0
2008-04-23,80.02,80.6,79.32,80.06,777900,42.8108445693207,43.1211456171864,42.4363433046554,42.8322446415873,1454013.78146621,0.0,1.0
2008-04-24,82.2,82.2,79.89,80.21,737900,43.9771485078501,43.9771485078501,42.7412943344543,42.9124949125871,1379247.67880693,0.0,1.0
2008-04-25,83.81,83.81,81.88,82.49,388200,44.8385014165805,44.8385014165805,43.8059479297174,44.1322990317829,725605.026308241,0.0,1.0
2008-04-28,83.54,84.45,83.19,83.8,492900,44.694050928781,45.180902572846,44.5068002964483,44.8331513985139,921305.300018887,0.0,1.0
2008-04-29,82.29,83.26,81.85,83.16,569300,44.0252986704499,44.5442504229148,43.7898978755174,44.4907502422484,1064108.5560981,0.0,1.0
2008-04-30,82.15,83.91,81.92,82.32,1500200,43.9503984175169,44.892001597247,43.8273480019839,44.0413487246499,2804102.68023602,0.0,1.0
2008-05-01,83.4,83.75,81.92,82.36,687100,44.6191506758479,44.8064013081806,43.8273480019839,44.0627487969165,1284294.72842966,0.0,1.0
2008-05-02,83.4,85.0,83.03,84.48,706600,44.6191506758479,45.4751535665117,44.4212000073819,45.196952627046,1320743.20347605,0.0,1.0
2008-05-05,83.99,84.55,82.41,82.41,419200,44.9348017417802,45.2344027535125,44.0894988872497,44.0894988872497,783548.755869177,0.0,1.0
2008-05-06,84.1,84.46,83.37,83.53,759000,44.9936519405133,45.1862525909126,44.603100621648,44.6887009107143,1418686.7979597,0.0,1.0
2008-05-07,82.06,84.49,81.78,84.35,596800,43.902248254917,45.2023026451126,43.7524477490509,45.1274023921795,1115510.25167635,0.0,1.0
2008-05-08,79.83,80.97,78.0,80.0,1338200,42.7091942260544,43.3190962856523,41.7301409198578,42.8001445331874,2501299.96446597,0.0,1.0
2008-05-09,79.75,81.7,78.57,79.1,447700,42.6663940815212,43.7096476045177,42.0350919496567,42.3186429071891,836819.60401391,0.0,1.0
2008-05-12,82.6,82.61,79.99,80.14,461400,44.191149230516,44.1964992485827,42.7947945151208,42.8750447861205,862426.994174711,0.0,1.0
2008-05-13,82.91,83.06,82.11,82.46,418800,44.3569997905821,44.4372500615819,43.9289983452503,44.116248977583,782801.094842585,0.0,1.0
2008-05-14,83.73,83.99,82.67,83.08,387100,44.7957012720473,44.9348017417802,44.2285993569826,44.4479500977152,723548.958485111,0.0,1.0
2008-05-15,84.46,84.49,83.06,83.83,404800,45.1862525909126,45.2023026451126,44.4372500615819,44.8492014527138,756632.95891184,0.0,1.0
2008-05-16,84.1,84.74,83.47,83.78,507800,44.9936519405133,45.3360530967788,44.6566008023145,44.8224513623806,949155.673259466,0.0,1.0
2008-05-19,84.35,84.75,83.54,84.3,358300,45.1274023921795,45.3414031148455,44.694050928781,45.1006523018463,669717.364570435,0.0,1.0
2008-05-20,83.42,84.44,83.24,84.01,542100,44.6298507119812,45.1755525547794,44.5335503867815,44.9455017779135,1013267.60628979,0.0,1.0
2008-05-21,81.71,84.13,81.23,83.72,534900,43.7149976225843,45.0097019947132,43.4581967553852,44.7903512539807,999809.707811124,0.0,1.0
2008-05-22,80.45,81.81,80.09,81.71,484900,43.0408953461866,43.7684978032508,42.8482946957873,43.7149976225843,906352.079487033,0.0,1.0
2008-05-23,79.7,80.65,79.21,80.03,492000,42.639643991188,43.1478957075196,42.3774931059222,42.8161945873874,919623.062709054,0.0,1.0
2008-05-27,80.0,80.67,78.8,79.28,520000,42.8001445331874,43.1585957436529,42.1581423651896,42.4149432323888,971959.334570546,0.0,1.0
2008-05-28,81.0,81.84,80.4,80.4,662900,43.3351463398523,43.7845478574508,43.0141452558534,43.0141452558534,1239061.2363208,0.0,1.0
2008-05-29,80.88,81.53,80.42,81.01,618700,43.2709461230525,43.6186972973847,43.0248452919867,43.3404963579189,1156444.6928823,0.0,1.0
2008-05-30,80.62,81.405,80.3,80.7,788900,43.1318456533197,43.5518220715516,42.9606450751869,43.1746457978528,1474574.4596975,0.0,1.0
2008-06-02,79.13,80.54,78.86,80.22,579900,42.334692961389,43.0890455087865,42.1902424735895,42.9178449306537,1083921.57330281,0.0,1.0
2008-06-03,79.65,79.97,79.04,79.6,585800,42.6128939008548,42.7840944789875,42.2865427987892,42.5861438105215,1094949.57344505,0.0,1.0
2008-06-04,79.85,80.66,79.26,79.26,683400,42.7198942621877,43.1532457255862,42.4042431962555,42.4042431962555,1277378.86393367,0.0,1.0
2008-06-05,82.12,82.24,79.89,79.92,764600,43.9343483633169,43.9985485801167,42.7412943344543,42.7573443886543,1429154.052332,0.0,1.0
2008-06-06,79.35,81.37,79.1,80.93,714800,42.4523933588553,43.5330970083183,42.3186429071891,43.2976962133858,1336070.2545212,0.0,1.0
2008-06-09,77.82,80.0,77.7,79.61,489500,41.6338405946581,42.8001445331874,41.5696403778583,42.5914938285882,914950.181292849,0.0,1.0
2008-06-10,77.86,78.58,76.26,77.45,684200,41.6552406669247,42.0404419677234,40.7992377762609,41.4358899261921,1278874.18598686,0.0,1.0
2008-06-11,77.0,77.87,76.18,77.5,523000,41.1951391131929,41.6605906849913,40.7564376317277,41.4626400165253,977566.79226999,0.0,1.0
2008-06-12,76.27,78.3,75.325,77.75,961400,40.8045877943276,41.8906414618572,40.2990110870293,41.5963904681916,1797003.27741562,0.0,1.0
2008-06-13,76.62,76.9,75.07,76.43,908200,40.9918384266603,41.1416389325264,40.1625856263298,40.890188083394,1697564.36087878,0.0,1.0
2008-06-16,76.75,77.63,76.26,76.58,633700,41.0613886615267,41.5321902513918,40.7992377762609,40.9704383543937,1184481.98137953,0.0,1.0
2008-06-17,73.93,77.55,73.68,77.53,1026100,39.5526835667319,41.4893901068586,39.4189331150656,41.4786900707253,1917937.44846699,0.0,1.0
2008-06-18,72.92,73.85,72.3,73.18,1231300,39.0123317420004,39.5098834221987,38.6806306218682,39.1514322117332,2301487.55510906,0.0,1.0
2008-06-19,74.2,74.34,72.4,73.05,880700,39.6971340545314,39.7720343074644,38.7341308025346,39.0818819768668,1646162.66530053,0.0,1.0
2008-06-20,72.18,73.53,71.8,72.68,794300,38.9427815071339,39.6711377697362,38.7377627072903,39.2125430858755,1472225.9628398,0.61,1.0
2008-06-23,71.08,72.76,70.98,72.39,743700,38.3493060339025,39.2557049384742,38.2953537181542,39.0560813702054,1378439.44172725,0.0,1.0
2008-06-24,71.24,71.93,69.79,70.89,983500,38.4356297390998,38.8079007177631,37.6533211607492,38.2467966339807,1822905.99830409,0.0,1.0
2008-06-25,72.43,74.02,71.67,71.67,683200,39.0776622965047,39.9355041169029,38.6676246968175,38.6676246968175,1266303.3838753,0.0,1.0
2008-06-26,69.82,72.05,69.53,71.61,683600,37.6695068554737,38.8726434966611,37.5130451398036,38.6352533073685,1267044.77929911,0.0,1.0
2008-06-27,69.31,70.37,69.02,69.82,709300,37.3943500451573,37.9662445920894,37.2378883294872,37.6695068554737,1314679.4352792,0.0,1.0
2008-06-30,69.0,71.2,68.25,68.71,638600,37.2270978663375,38.4140488128004,36.8224554982251,37.0706361506674,1183637.79411997,0.0,1.0
2008-07-01,69.63,69.65,67.42,68.43,814200,37.5669974555519,37.5777879187016,36.3746512775141,36.9195696665721,1509110.38517457,0.0,1.0
2008-07-02,67.99,70.09,67.99,69.35,550200,36.6821794772795,37.8151781079942,36.6821794772795,37.4159309714566,1019789.40545695,0.0,1.0
2008-07-03,66.83,68.37,66.49,68.02,422400,36.0563326145991,36.8871982771231,35.8728947410548,36.698365172004,782913.567548192,0.0,1.0
2008-07-07,66.25,67.75,65.6125,67.34,1040300,35.7434091832588,36.5526939194836,35.3994631703633,36.3314894249155,1928184.14848576,0.0,1.0
2008-07-08,70.4,71.77,65.45,66.0,1268000,37.9824302868139,38.7215770125658,35.3117906572723,35.6085283938881,2350223.49349221,0.0,1.0
2008-07-09,64.69,70.82,64.37,70.26,980900,34.9017530575851,38.2090300129568,34.7291056471905,37.9068970447663,1818086.9280493,0.0,1.0
2008-07-10,66.46,67.35,64.06,64.75,889900,35.8567090463303,36.3368846564903,34.5618534683707,34.9341244470341,1649419.46913148,0.0,1.0
2008-07-11,66.44,68.09,64.09,65.01,919700,35.8459185831806,36.7361317930278,34.5780391630952,35.0744004679797,1704653.42820567,0.0,1.0
2008-07-14,64.5,68.85,64.2,65.01,1312400,34.7992436576633,37.146169392715,34.6373867104184,35.0744004679797,2432518.38553563,0.0,1.0
2008-07-15,63.86,65.42,62.49,64.3,1371800,34.4539488368741,35.2956049625478,33.7148021111222,34.6913390261667,2542615.60597209,0.0,1.0
2008-07-16,67.62,68.12,61.87,64.09,1482500,36.4825559090108,36.7523174877523,33.3802977534826,34.5780391630952,2747796.78951277,0.0,1.0
2008-07-17,70.25,70.5,66.95,67.62,1492500,37.9015018131915,38.0363826025622,36.1210753934971,36.4825559090108,2766331.67510813,0.0,1.0
2008-07-18,70.64,70.9,69.19,70.38,1080400,38.1119158446099,38.2521918655555,37.3296072662593,37.9716398236643,2002509.03972317,0.0,1.0
2008-07-21,71.35,71.77,70.25,70.8,783100,38.4949772864229,38.7215770125658,37.9015018131915,38.1982395498072,1451466.89097299,0.0,1.0
2008-07-22,73.67,73.67,69.94,70.79,900700,39.7466710117838,39.7466710117838,37.7342496343717,38.1928443182324,1669437.14557447,0.0,1.0
2008-07-23,74.18,74.99,70.32,71.36,1841100,40.0218278221002,40.4588415796616,37.9392684342153,38.5003725179977,3412457.78696254,0.0,1.0
2008-07-24,69.63,74.01,69.1,73.73,1284500,37.5669974555519,39.9301088853281,37.2810501820858,39.7790424012328,2380806.05472456,0.0,1.0
2008-07-25,70.35,71.67,69.6,70.69,816500,37.9554541289398,38.6676246968175,37.5508117608274,38.138892002484,1513373.4088615,0.0,1.0
2008-07-28,68.9,71.77,68.38,70.18,546200,37.1731455505892,38.7215770125658,36.8925935086979,37.8637351921676,1012375.4512188,0.0,1.0
2008-07-29,73.42,73.49,68.92,69.5,1093000,39.611790222413,39.6495568434369,37.1839360137389,37.4968594450791,2025862.99557333,0.0,1.0
2008-07-30,72.28,74.25,70.09,73.92,718800,38.9967338228822,40.0595944431241,37.8151781079942,39.8815518011546,1332287.5765948,0.0,1.0
2008-07-31,72.61,73.22,70.6,71.0,702300,39.1747764648517,39.5038855909164,38.0903349183105,38.3061441813038,1301705.01536244,0.0,1.0
2008-08-01,72.92,73.15,70.12,72.69,801300,39.3420286436715,39.4661189698926,37.8313638027186,39.2179383174503,1485200.38275655,0.0,1.0
2008-08-04,71.44,72.87,71.24,72.33,652000,38.5435343705964,39.3150524857973,38.4356297390998,39.0237099807564,1208474.54081776,0.0,1.0
2008-08-05,75.26,75.78,71.54,72.68,845200,40.604512832182,40.8850648740733,38.5974866863447,39.2125430858755,1566568.5305202,0.0,1.0
2008-08-06,75.69,76.32,74.54,74.95,583300,40.8365077898998,41.1764073791142,40.2160561587942,40.4372606533623,1081139.87677761,0.0,1.0
2008-08-07,73.89,75.75,73.09,74.71,721000,39.8653661064301,40.8688791793488,39.4337475804436,40.3077750955663,1336365.25142577,0.0,1.0
2008-08-08,76.22,76.9,72.8,73.22,859000,41.1224550633659,41.4893308104544,39.2772858647735,39.5038855909164,1592146.6726418,0.0,1.0
2008-08-11,76.98,77.54,75.27,75.96,613400,41.5324926630531,41.8346256312436,40.6099080637569,40.9821790424202,1136929.88241965,0.0,1.0
2008-08-12,73.86,76.72,72.87,76.47,762200,39.8491804117056,41.3922166421074,39.3150524857973,41.2573358527367,1412728.98007868,0.0,1.0
2008-08-13,73.59,74.12,72.28,73.86,478400,39.7035091591852,39.9894564326513,38.9967338228822,39.8491804117056,886708.926882233,0.0,1.0
2008-08-14,75.56,75.79,72.28,72.28,376300,40.766369779427,40.8904601056481,38.9967338228822,38.9967338228822,697467.744953562,0.0,1.0
2008-08-15,76.23,77.23,75.48,76.02,781100,41.1278502949407,41.6673734524239,40.7232079268283,41.0145504318692,1447759.91385391,0.0,1.0
2008-08-18,74.25,76.92,73.86,76.5,493800,40.0595944431241,41.5001212736041,39.8491804117056,41.2735215474612,915252.650699093,0.0,1.0
2008-08-19,72.2,73.81,71.85,73.81,509700,38.9535719702836,39.8222042538315,38.7647388651645,39.8222042538315,944723.118795724,0.0,1.0
2008-08-20,72.44,73.33,71.27,72.6,485400,39.0830575280796,39.5632331382396,38.4518154338243,39.1693812332769,899683.346798987,0.0,1.0
2008-08-21,71.29,72.0,70.73,71.01,641900,38.4626058969739,38.845667338787,38.1604729287834,38.3115394128786,1189754.30636644,0.0,1.0
2008-08-22,74.9,75.48,71.86,71.87,524600,40.4102844954881,40.7232079268283,38.7701340967393,38.7755293283142,972340.098332817,0.0,1.0
2008-08-25,72.12,74.75,72.11,74.29,479600,38.9104101176849,40.3293560218656,38.9050148861101,40.0811753694234,888933.113153678,0.0,1.0
2008-08-26,72.87,73.2,71.18,72.25,476400,39.3150524857973,39.4930951277668,38.4032583496508,38.9805481281578,883001.94976316,0.0,1.0
2008-08-27,73.59,74.29,71.97,73.0,274500,39.7035091591852,40.0811753694234,38.8294816440625,39.3851904962701,508782.609592753,0.0,1.0
2008-08-28,76.13,76.41,73.631,74.0,627400,41.0738979791924,41.2249644632877,39.725629608642,39.9247136537533,1162878.72225316,0.0,1.0
2008-08-29,75.88,77.0,74.56,75.9,444600,40.9390171898216,41.5432831262027,40.2268466219438,40.9498076529713,824061.013569901,0.0,1.0
2008-09-02,77.27,79.23,75.54,77.61,755800,41.6889543787232,42.7464197673902,40.7555793162773,41.8723922522675,1400866.65329764,0.0,1.0
2008-09-03,78.59,78.59,76.42,77.35,921800,42.4011249466009,42.4011249466009,41.2303596948625,41.7321162313218,1708545.75418069,0.0,1.0
2008-09-04,75.46,78.54,75.46,77.99,691000,40.7124174636787,42.3741487887268,40.7124174636787,42.077411052111,1280760.59463968,0.0,1.0
2008-09-05,75.88,76.2,73.23,74.51,626300,40.9390171898216,41.1116646002162,39.5092808224912,40.1998704640697,1160839.88483767,0.0,1.0
2008-09-08,79.96,79.96,77.53,77.76,915200,43.1402716723529,43.1402716723529,41.8292303996688,41.9533207258899,1696312.72968775,0.0,1.0
2008-09-09,77.21,80.18,76.79,79.61,1092500,41.6565829892742,43.2589667669992,41.4299832631313,42.9514385672338,2024936.25129356,0.0,1.0
2008-09-10,78.68,79.06,76.72,77.67,590100,42.4496820307744,42.654700830618,41.3922166421074,41.9047636417164,1093743.59898245,0.0,1.0
2008-09-11,79.08,79.24,76.46,77.5,560200,42.6654912937677,42.751814998965,41.2519406211618,41.8130447049443,1038324.29105231,0.0,1.0
2008-09-12,80.23,80.4,78.13,78.41,595700,43.2859429248733,43.3776618616454,42.1529442941587,42.304010778254,1104123.13491586,0.0,1.0
2008-09-15,74.95,79.5,74.95,77.13,1226500,40.4372606533623,42.8920910199106,40.4372606533623,41.6134211366755,2273303.71827144,0.0,1.0
2008-09-16,77.65,77.92,73.0,74.99,1285900,41.8939731785668,42.0396444310872,39.3851904962701,40.4588415796616,2383400.93870791,0.0,1.0
2008-09-17,75.74,78.16,74.76,77.63,1320000,40.863483947774,42.1691299888832,40.3347512534405,41.8831827154171,2446604.8985881,0.0,1.0
2008-09-18,84.75,84.75,75.73,78.41,2608400,45.7245875966972,45.7245875966972,40.8580887161991,42.304010778254,4834639.55869485,0.0,1.0
2008-09-19,88.37,88.5,81.86,86.0,649500,48.0283514791502,48.099005385366,44.4902212524979,46.7402764196777,1195050.69885475,0.65,1.0
2008-09-22,84.85,87.92,84.5,87.49,2296200,46.1152610954611,47.7837802653263,45.9250390402647,47.5500788832279,4224904.41063938,0.0,1.0
2008-09-23,84.1,86.28,83.49,85.01,2840900,45.7076424057546,46.8924540638348,45.3761125381266,46.2022197492651,5227127.83737715,0.0,1.0
2008-09-24,82.05,85.0,81.42,84.99,1220000,44.5934846538902,46.1967848334024,44.2510849545367,46.1913499175396,2244744.96166712,0.0,1.0
2008-09-25,83.2,84.32,81.05,81.75,960700,45.2184999781068,45.8272105547352,44.0499930676149,44.4304371780076,1767644.65956853,0.0,1.0
2008-09-26,85.23,85.44,80.72,82.12,599500,46.3217878982457,46.4359211313635,43.870640844144,44.6315290649295,1103052.95452413,0.0,1.0
2008-09-29,80.51,84.9,78.24,84.1,1113800,43.7565076110262,46.1424356747749,42.5227817101812,45.7076424057546,2049341.75270888,0.0,1.0
2008-09-30,85.6,85.95,79.86,81.99,928900,46.5228797851676,46.7131018403639,43.4032380799472,44.5608751587137,1709134.09417425,0.0,1.0
2008-10-01,84.56,84.96,82.56,84.75,761100,45.9576485354412,46.1750451699514,44.8706653628906,46.0609119368336,1400389.66420069,0.0,1.0
2008-10-02,79.65,84.29,78.7,84.29,968900,43.2891048468294,45.8109058071469,42.7727878398679,45.8109058071469,1782732.28963875,0.0,1.0
2008-10-03,72.85,80.84,71.7,78.27,1449100,39.5933620601572,43.935859834497,38.9683467359406,42.5390864577695,2666278.62619002,0.0,1.0
2008-10-06,70.83,71.98,65.84,71.59,1239600,38.4955090558811,39.1205243800977,35.7834860403672,38.9085626614503,2280808.07744472,0.0,1.0
2008-10-07,66.32,73.0,65.55,71.5,1421200,36.0443620017794,39.6748857980985,35.6258734803474,38.8596484186855,2614943.88485353,0.0,1.0
2008-10-08,66.79,70.17,64.68,65.31,1386000,36.2998030473288,38.1368046089394,35.1530358002878,35.4954354996413,2550177.47284477,0.0,1.0
2008-10-09,61.2,69.37,59.76,67.6,1616300,33.2616850800497,37.7020113399191,32.4790571958133,36.7400312322118,2973919.08323161,0.0,1.0
2008-10-10,72.25,72.25,59.12,60.11,3273600,39.267267108392,39.267267108392,32.131222580597,32.6692792510096,6023276.31681433,0.0,1.0
2008-10-13,73.65,74.92,67.46,73.2,1448500,40.0281553291775,40.7183896437471,36.6639424101332,39.7835841153536,2665174.65325805,0.0,1.0
2008-10-14,69.75,78.57,62.65,75.5,1656600,37.9085381427037,42.7021339336521,34.0497478801489,41.0336147637868,3048069.26516209,0.0,1.0
2008-10-15,60.26,69.2,58.15,69.2,1448800,32.7508029889509,37.6096177702523,31.60403574191,37.6096177702523,2665726.63972404,0.0,1.0
2008-10-16,63.75,64.6,57.7,61.01,1744100,34.6475886250518,35.1095564733858,31.3594645280861,33.1584216786574,3209065.31774067,0.0,1.0
2008-10-17,61.99,65.09,59.07,63.1,1260800,33.6910434332072,35.3758673506607,32.1040480012833,34.2943190939728,2319815.12104091,0.0,1.0
2008-10-20,61.1,62.52,58.59,62.4,755200,33.2073359214222,33.9790939739331,31.8431720398711,33.9138749835801,1389533.93036968,0.0,1.0
2008-10-21,58.72,61.75,58.31,60.49,702900,31.9138259460869,33.5606054525011,31.690994395714,32.8758060537942,1293304.28979985,0.0,1.0
2008-10-22,56.02,59.44,53.84,57.27,1460900,30.4463986631436,32.3051398882051,29.2615870050633,31.1257631459877,2687990.09385204,0.0,1.0
2008-10-23,53.29,56.79,49.97,56.03,1945700,28.9626666326119,30.8648871845755,27.1582745661778,30.4518335790063,3580000.22288174,0.0,1.0
2008-10-24,49.22,52.11,47.55,50.0,1716700,26.7506558764714,28.321346560807,25.8430249273916,27.1745793137661,3158650.55384749,0.0,1.0
2008-10-27,45.9,51.41,45.78,48.93,1028400,24.9462638100373,27.9409024504143,24.8810448196842,26.5930433164515,1892209.60539218,0.0,1.0
2008-10-28,55.84,57.12,45.75,46.94,2405800,30.348570177614,31.0442394080464,24.864740072096,25.5114950597636,4426563.46621209,0.0,1.0
2008-10-29,52.5,58.27,49.15,55.07,1402700,28.5333082794544,31.669254732263,26.7126114654321,29.930081656182,2580904.71945121,0.0,1.0
2008-10-30,56.93,57.13,52.6,52.6,1130400,30.9409760066541,31.0496743239092,28.5876574380819,28.5876574380819,2079885.00382665,0.0,1.0
2008-10-31,61.27,61.28,56.42,56.86,1283500,33.299729491089,33.3051644069517,30.6637952976537,30.9029315956148,2361582.09696701,0.0,1.0
2008-11-03,58.69,61.86,58.2,60.83,796200,31.8975211984987,33.6203895269914,31.6312103212238,33.0605931931279,1464972.08072079,0.0,1.0
2008-11-04,63.55,64.89,57.93,57.93,1220500,34.5388903077967,35.2671690334057,31.4844675929294,31.4844675929294,2245664.93911043,0.0,1.0
2008-11-05,59.62,63.79,59.04,61.73,1347800,32.4029683737347,34.6693282885028,32.087743253695,33.5497356207756,2479891.19617618,0.0,1.0
2008-11-06,58.4,59.73,56.4,57.63,1153700,31.7399086384788,32.462752448225,30.6529254659282,31.3214201170468,2122755.95268472,0.0,1.0
2008-11-07,63.09,63.17,56.89,58.78,1101300,34.2888841781101,34.3323635050121,30.9192363432031,31.9464354412634,2026342.31662623,0.0,1.0
2008-11-10,56.19,64.01,54.92,62.33,1132800,30.5387922328104,34.7888964374834,29.8485579182407,33.8758305725408,2084300.89555452,0.0,1.0
2008-11-11,55.92,58.21,54.08,54.81,957000,30.392049504516,31.6366452370865,29.3920249857694,29.7887738437504,1760836.82648806,0.0,1.0
2008-11-12,53.48,55.85,52.73,55.24,1747800,29.0659300340042,30.3540050934767,28.6583113442977,30.0224752258488,3215873.15082114,0.0,1.0
2008-11-13,57.95,57.95,49.85,54.26,2044600,31.4953374246549,31.4953374246549,27.0930555758248,29.489853471299,3761971.7611677,0.0,1.0
2008-11-14,51.16,58.48,50.99,57.48,1085700,27.8050295538455,31.7833879653808,27.7126359841787,31.2398963791055,1997639.02039507,0.0,1.0
2008-11-17,50.19,52.73,48.52,51.05,1198700,27.2778427151584,28.6583113442977,26.3702117660786,27.7452454793552,2205553.92258228,0.0,1.0
2008-11-18,51.0,52.37,48.02,50.18,1901100,27.7180709000414,28.4626543732386,26.098465972941,27.2724077992957,3497938.23493882,0.0,1.0
2008-11-19,45.37,51.15,44.42,50.95,2039600,24.6582132693114,27.7995946379827,24.1418962623498,27.6908963207277,3752771.98673463,0.0,1.0
2008-11-20,46.15,50.98,43.46,45.06,5912000,25.0821367066061,27.7072010683159,23.6201443395255,24.489730877566,10877813.2896525,0.0,1.0
2008-11-21,49.06,50.93,44.0,49.17,3406800,26.6636972226673,27.6800264890022,23.9136297961142,26.7234812971576,6268358.3077111,0.0,1.0
2008-11-24,56.09,57.16,50.2,50.35,2457200,30.4844430741828,31.0659790714974,27.2832776310212,27.3648013689625,4521137.14738398,0.0,1.0
2008-11-25,55.74,59.38,52.3,57.35,2296600,30.2942210189865,32.2725303930286,28.4246099621993,31.1692424728897,4225640.39259402,0.0,1.0
2008-11-26,57.13,57.92,53.61,53.98,2120700,31.0496743239092,31.4790326770667,29.13658394022,29.3376758271419,3901992.3280389,0.0,1.0
2008-11-28,57.84,58.68,55.21,57.2,971200,31.4355533501646,31.8920862826359,30.0061704782605,31.0877187349484,1786964.18587796,0.0,1.0
2008-12-01,44.87,56.71,44.48,56.11,2228000,24.3864674761737,30.8214078576735,24.1745057575263,30.4953129059083,4099419.48737241,0.0,1.0
2008-12-02,50.56,51.19,45.47,45.52,2742700,27.4789346020803,27.8213343014337,24.7125624279389,24.7397370072527,5046444.26751181,0.0,1.0
2008-12-03,52.82,53.77,47.49,48.16,2122900,28.7072255870625,29.2235425940241,25.8104154322151,26.1745547950195,3906040.22878945,0.0,1.0
2008-12-04,52.44,57.14,51.07,52.19,1936900,28.5006987842779,31.0551092397719,27.7561153110807,28.3648258877091,3563808.61987954,0.0,1.0
2008-12-05,57.23,57.84,50.73,51.74,2194800,31.1040234825367,31.4355533501646,27.5713281717471,28.1202546738852,4038332.98513688,0.0,1.0
2008-12-08,63.93,64.76,57.5,59.67,2074400,34.7454171105814,35.1965151271899,31.250766210831,32.4301429530485,3816802.41678874,0.0,1.0
2008-12-09,57.28,64.17,56.64,63.33,1877500,31.1311980618505,34.8758550912874,30.7833634466342,34.4193221588162,3454515.29961476,0.0,1.0
2008-12-10,63.1,63.47,57.92,58.05,1233900,34.2943190939728,34.4954109808947,31.4790326770667,31.5496865832825,2270320.33459103,0.0,1.0
2008-12-11,54.45,62.81,53.26,61.54,2559100,29.5931168726913,34.136706533953,28.9463618850237,33.4464722193833,4708628.55032977,0.0,1.0
2008-12-12,58.7,59.29,51.48,53.75,2391400,31.9029561143614,32.2236161502639,27.9789468614536,29.2126727622986,4400068.11584488,0.0,1.0
2008-12-15,57.76,60.0,55.18,58.84,1309000,31.3920740232626,32.6094951765193,29.9898657306723,31.97904493644,2408500.94657562,0.0,1.0
2008-12-16,66.57,66.57,58.13,58.74,2260400,36.1802348983482,36.1802348983482,31.5931659101845,31.9246957778124,4159034.02569865,0.0,1.0
2008-12-17,65.9,70.0,63.86,65.25,1810800,35.8160955355437,38.0444110392726,34.7073726995421,35.4628260044648,3331790.30867772,0.0,1.0
2008-12-18,60.87,68.0,59.83,65.5,1947600,33.0823328565789,36.9574278667219,32.5171016068525,35.5986989010336,3583496.13716629,0.0,1.0
2008-12-19,61.98,63.145,59.74,62.26,1448000,33.6856085173445,34.3187762153552,32.4681873640877,33.8377861615016,2664254.67581474,0.0,1.0
2008-12-22,60.49,62.27,57.72,62.14,1521500,32.8758060537942,33.8432210773643,31.3703343598116,33.7725671711485,2799491.35998076,0.0,1.0
2008-12-23,60.8,61.82,57.69,59.74,1004100,33.0442884455396,33.5986498635404,31.3540296122233,32.4681873640877,1847498.7016475,0.0,1.0
2008-12-24,60.64,61.34,59.24,60.76,360600,32.9573297917355,33.3377739021283,32.1964415709501,33.0225487820886,663487.73211243,0.0,1.0
2008-12-26,61.55,61.74,59.44,60.99,438400,33.4519071352461,33.5551705366384,32.3051398882051,33.1475518469319,806636.222290872,0.0,1.0
2008-12-29,57.53,61.24,56.46,60.95,984900,31.2670709584193,33.2834247435007,30.6855349611047,33.1258121834809,1812171.56782454,0.0,1.0
2008-12-30,59.24,59.62,56.46,56.46,858400,32.5497111020291,32.7585039821568,31.0222263474099,31.0222263474099,1562275.49426176,0.65,1.0
2008-12-31,62.08,63.32,58.96,59.56,1188600,34.1101631535105,34.7914872886644,32.3958637166717,32.7255366852946,2163234.68369004,0.0,1.0
2009-01-02,59.42,62.65,59.17,62.37,1135200,32.6486129926159,34.4233524737022,32.5112492556897,34.2695050883449,2066047.46165652,0.0,1.0
2009-01-05,57.87,60.47,57.52,59.14,1527200,31.7969578236735,33.2255406877059,31.6046485919769,32.4947656072586,2779481.75074157,0.0,1.0
2009-01-06,60.31,60.92,56.58,57.27,1377300,33.1376278960731,33.472795414173,31.0881609411344,31.4672848550507,2506665.93458379,0.0,1.0
2009-01-07,58.45,60.87,58.15,59.68,1137600,32.1156416933423,33.4453226667878,31.9508052090309,32.7914712790191,2070415.42669173,0.0,1.0
2009-01-08,59.52,60.1,57.7,58.41,1089200,32.7035584873864,33.0222423570551,31.7035504825637,32.0936634954341,1982328.1318149,0.0,1.0
2009-01-09,56.41,59.46,56.29,59.46,1387700,30.9947536000246,32.6705911905241,30.9288190063001,32.6705911905241,2525593.78306972,0.0,1.0
2009-01-12,52.45,56.49,51.34,56.49,2100300,28.8189120071138,31.038709995841,28.2090170151616,31.038709995841,3822515.4014422,0.0,1.0
2009-01-13,54.12,54.56,52.16,52.46,1719300,29.7365017697808,29.9782619467708,28.6595700722795,28.8244065565909,3129100.95210187,0.0,1.0
2009-01-14,52.07,53.42,51.69,52.64,1849500,28.610119126986,29.3518833063874,28.4013262468582,28.9233084471777,3366063.05526227,0.0,1.0
2009-01-15,50.52,52.29,47.77,50.0,2416400,27.7584639580437,28.7309992154811,26.2474628518556,27.4727473852372,4397812.79628858,0.0,1.0
2009-01-16,52.83,53.12,48.99,52.49,1648900,29.0277048872416,29.187046822076,26.9177978880554,28.840890205022,3000973.97773558,0.0,1.0
2009-01-20,48.4,52.13,47.74,52.11,2389100,26.5936194689096,28.6430864238483,26.2309792034245,28.6320973248942,4348127.19401302,0.0,1.0
2009-01-21,51.07,51.07,46.6,49.37,2444700,28.0606641792813,28.0606641792813,25.6046005630411,27.1265907681832,4449318.38399549,0.0,1.0
2009-01-22,48.55,51.14,47.75,49.71,1569900,26.6760377110653,28.0991260256206,26.2364737529015,27.3134054504028,2857195.12865977,0.0,1.0
2009-01-23,49.92,50.44,46.14,46.31,1095700,27.4287909894208,27.7145075622273,25.3518512870969,25.4452586282067,1994158.03711861,0.0,1.0
2009-01-26,49.71,51.67,48.83,49.84,1134800,27.3134054504028,28.3903371479041,26.8298850964227,27.3848345936045,2065319.46748398,0.0,1.0
2009-01-27,51.51,51.69,49.8,49.8,1007500,28.3024243562714,28.4013262468582,27.3628563956963,27.3628563956963,1833635.32207447,0.0,1.0
2009-01-28,56.22,56.64,52.5,53.54,2812100,30.8903571599607,31.1211282379967,28.8463847544991,29.417817900112,5117981.0314696,0.0,1.0
2009-01-29,52.85,55.8,52.27,54.8,1722700,29.0386939861957,30.6595860819247,28.720010116527,30.11013113422,3135288.90256843,0.0,1.0
2009-01-30,50.63,54.37,49.79,53.25,1777100,27.8189040022912,29.8738655067069,27.3573618462192,29.2584759652776,3234296.11003329,0.0,1.0
2009-02-02,51.11,51.32,47.7676,49.25,1461900,28.0826423771895,28.1980279162075,26.2461441599811,27.0606561744587,2660636.7020751,0.0,1.0
2009-02-03,50.92,51.83,49.7,50.92,1375300,27.9782459371256,28.4782499395369,27.3079109009258,27.9782459371256,2503025.96372111,0.0,1.0
2009-02-04,50.49,52.6,50.15,50.92,1456100,27.7419803096125,28.9013302492695,27.5551656273929,27.9782459371256,2650080.78657334,0.0,1.0
2009-02-05,48.71,50.64,47.35,49.67,2419500,26.7639505026981,27.8243985517682,26.0166917738196,27.2914272524946,4403454.75112574,0.0,1.0
2009-02-06,51.93,52.19,48.62,48.94,2224900,28.5331954343074,28.6760537207106,26.7144995574047,26.8903251406702,4049285.58618708,0.0,1.0
2009-02-09,53.31,53.41,50.45,51.47,1116700,29.2914432621399,29.3463887569104,27.7200021117043,28.2804461583632,2032377.73117674,0.0,1.0
2009-02-10,48.83,52.81,48.6,52.25,1921900,26.8298850964227,29.0167157882875,26.7035104584506,28.7090210175729,3497830.00049123,0.0,1.0
2009-02-11,49.46,50.33,47.38,49.3,1749500,27.1760417134766,27.6540675179798,26.0331754222508,27.0881289218439,3184064.51212833,0.0,1.0
2009-02-12,48.69,49.51,45.8,48.0,2000800,26.752961403744,27.2035144608619,25.1650366048773,26.3738374898277,3641426.85102392,0.0,1.0
2009-02-13,46.19,48.84,46.15,48.47,1644600,25.3793240344821,26.8353796458997,25.3573458365739,26.6320813152489,2993148.04038082,0.0,1.0
2009-02-17,43.48,45.95,42.65,45.31,2100100,23.8903011262023,25.247454847033,23.4342535196073,24.895803680502,3822151.40435592,0.0,1.0
2009-02-18,42.57,45.17,41.08,43.73,1967300,23.390297123791,24.8188799878233,22.5716092517109,24.0276648631285,3580457.33907404,0.0,1.0
2009-02-19,42.18,46.41,41.72,43.1,3340300,23.1760096941861,25.5002041229772,22.9232604182419,23.6815082460745,6079297.33630308,0.0,1.0
2009-02-20,45.61,45.83,40.39,40.55,3112400,25.0606401648134,25.1815202533084,22.1924853377946,22.2803981294274,5664522.65650082,0.0,1.0
2009-02-23,42.37,46.21,42.1,45.81,2681900,23.28040613425,25.3903131334362,23.1320532983697,25.1705311543543,4881018.92830921,0.0,1.0
2009-02-24,44.8,45.39,41.76,42.54,2923500,24.6155816571725,24.9397600763183,22.9452386161501,23.3738134753598,5320727.40852082,0.0,1.0
2009-02-25,44.03,45.78,41.63,44.44,2451600,24.1925013474399,25.1540475059232,22.8738094729485,24.4177778759988,4461876.28347173,0.0,1.0
2009-02-26,42.2,45.35,41.73,44.84,1984600,23.1869987931402,24.9177818784101,22.928754967719,24.6375598550807,3611943.08703622,0.0,1.0
2009-02-27,41.13,42.78,40.8,41.2,2153200,22.5990819990961,23.505682662809,22.4177618663536,22.6375438454355,3918792.63076005,0.0,1.0
2009-03-02,38.82,41.12,38.38,40.3,2556700,21.3298410698982,22.5935874496191,21.0880808929081,22.1430343925012,4653156.7523055,0.0,1.0
2009-03-03,39.67,40.55,37.55,39.79,2312200,21.7968777754472,22.2803981294274,20.6320332863131,21.8628123691718,4208170.31434302,0.0,1.0
2009-03-04,40.54,41.76,38.89,40.99,1803000,22.2749035799503,22.9452386161501,21.3683029162375,22.5221583064175,3281433.73270499,0.0,1.0
2009-03-05,39.44,42.44,38.77,39.14,2461700,21.6705031374751,23.3188679805893,21.3023683225129,21.5056666531637,4480258.13632826,0.0,1.0
2009-03-06,39.9,40.49,36.92,40.49,3325900,21.9232524134193,22.2474308325651,20.2858766692592,22.2474308325651,6053089.54609179,0.0,1.0
2009-03-09,40.2,40.43,38.87,39.21,1548700,22.0880888977307,22.2144635357028,21.3573138172834,21.544128499503,2818611.43751537,0.0,1.0
2009-03-10,44.69,44.94,40.65,41.42,3689300,24.555141612925,24.6925053498512,22.3353436241979,22.7584239339305,6714472.25184054,0.0,1.0
2009-03-11,43.69,44.98,41.95,44.88,2608600,24.0056866652203,24.7144835477594,23.049635056214,24.6595380529889,4747613.99619202,0.0,1.0
2009-03-12,47.41,47.82,42.89,43.62,2205600,26.0496590706819,26.2749355992409,23.5661227070565,23.9672248188809,4014159.86736224,0.0,1.0
2009-03-13,46.8,47.82,45.3,47.79,1124500,25.714491552582,26.2749355992409,24.8903091310249,26.2584519508097,2046573.61754119,0.0,1.0
2009-03-16,43.2,47.42,43.15,47.29,1778600,23.736453740845,26.055153620159,23.7089809934597,25.9837244769574,3237026.08818029,0.0,1.0
2009-03-17,45.12,45.24,41.88,43.02,2131700,25.1485529564461,25.2154374057984,23.3426728239354,23.9780750927818,3824566.13573651,0.65,1.0
2009-03-18,46.43,46.99,43.1,44.22,2188800,25.8787081952082,26.1908356255187,24.0226647256833,24.6469195863043,3927011.47342499,0.0,1.0
2009-03-19,45.31,47.5,44.87,47.16,2147300,25.2544533345872,26.4750945352658,25.009210353629,26.2855885954344,3852554.70435192,0.0,1.0
2009-03-20,41.62,44.49,41.33,44.26,2507900,23.1977565170055,24.7974095973468,23.0361190977376,24.669214402755,4499521.23273142,0.0,1.0
2009-03-23,47.49,47.54,43.088,43.4,2763000,26.4695208311531,26.4973893517165,24.015976280748,24.1898758490639,4957206.09515408,0.0,1.0
2009-03-24,43.7,47.47,43.39,45.97,2000700,24.3570869724445,26.4583734229277,24.1843021449512,25.6223178060246,3589533.92492753,0.0,1.0
2009-03-25,44.55,45.56,41.05,44.29,2119300,24.830851822023,25.3937959374044,22.8800553825823,24.6859355150931,3802318.81196526,0.0,1.0
2009-03-26,45.28,45.74,43.24,45.11,2436600,25.2377322222491,25.4941226114328,24.1006965832609,25.1429792523335,4371599.12104685,0.0,1.0
2009-03-27,43.72,45.03,43.24,43.76,1385800,24.3682343806699,25.098389619432,24.1006965832609,24.3905291971206,2486317.84533642,0.0,1.0
2009-03-30,42.56,43.32,41.68,42.13,2163900,23.7216847035981,24.1452862161624,23.2311987416816,23.4820154267526,3882337.41198116,0.0,1.0
2009-03-31,46.0,46.75,42.65,43.37,2553200,25.6390389183626,26.0570667268142,23.7718480406123,24.1731547367258,4580795.73005698,0.0,1.0
2009-04-01,45.51,46.1,44.67,44.86,2053700,25.365927416841,25.6947759594895,24.8977362713752,25.0036366495163,3684623.2926594,0.0,1.0
2009-04-02,48.81,49.27,45.73,47.11,2872100,27.2052497740278,27.4616401632115,25.4885489073201,26.257720074871,5152946.66156064,0.0,1.0
2009-04-03,50.81,51.31,46.7,48.81,3090900,28.3199905965654,28.5986758021997,26.0291982062508,27.2052497740278,5545504.27778202,0.0,1.0
2009-04-06,51.74,52.64,49.33,50.13,2355800,28.8383450790453,29.3399784491872,27.4950823878876,27.9409787169026,4226632.68873108,0.0,1.0
2009-04-07,47.0,50.89,46.96,50.43,2974500,26.1964093296314,28.3645802294668,26.1741145131807,28.1081898402832,5336666.49657467,0.0,1.0
2009-04-08,48.66,49.07,47.05,47.65,1764000,27.1216442123375,27.3501660809577,26.2242778501948,26.5587000969561,3164861.22035896,0.0,1.0
2009-04-09,57.09,57.38,49.58,49.58,4245700,31.8202767793331,31.9819141986011,27.6344249907048,27.6344249907048,7617376.01092859,0.0,1.0
2009-04-13,57.23,58.18,54.67,55.82,2175600,31.8983086369107,32.4278105276161,30.4714403840627,31.1124163570218,3903328.83844272,0.0,1.0
2009-04-14,51.22,56.52,51.04,55.68,2828000,28.5485124651855,31.5025756449099,28.4481857911572,31.0343844994442,5073825.13105167,0.0,1.0
2009-04-15,55.71,55.84,50.25,50.88,2931000,31.0511056117822,31.1235637652472,28.0078631662548,28.3590065253542,5258621.44947399,0.0,1.0
2009-04-16,59.22,61.03,53.19,55.64,3525800,33.0074757553356,34.016316199732,29.646532175385,31.0120896829934,6325775.33488753,0.0,1.0
2009-04-17,59.28,60.41,57.48,58.9,3171800,33.0409179800117,33.6707465447454,32.0376512397279,32.8291172237296,5690650.12399917,0.0,1.0
2009-04-20,51.55,57.97,51.25,57.97,3221600,28.7324447009042,32.3107627412496,28.5652335775236,32.3107627412496,5779998.24688686,0.0,1.0
2009-04-21,53.69,54.17,48.29,50.8,4666900,29.9252173810194,30.1927551784284,26.9154171601681,28.3144168924527,8373067.3635449,0.0,1.0
2009-04-22,51.76,55.35,51.05,52.59,3307800,28.8494924872707,30.8504522637255,28.4537594952698,29.3121099286237,5934653.02987718,0.0,1.0
2009-04-23,53.95,54.2,50.93,52.1,2013800,30.0701336879492,30.2094762907664,28.3868750459176,29.038998427102,3613037.14600843,0.0,1.0
2009-04-24,56.37,57.76,52.91,53.85,2520700,31.4189700832196,32.1937149548832,29.4904684602297,30.0143966468224,4522486.21210818,0.0,1.0
2009-04-27,54.08,56.67,52.33,55.7,2890500,30.1425918414142,31.5861812066002,29.1671936216939,31.0455319076696,5185958.81941472,0.0,1.0
2009-04-28,54.02,55.87,52.68,52.91,1750700,30.109149616738,31.1402848775852,29.3622732656379,29.4904684602297,3140999.1714753,0.0,1.0
2009-04-29,56.33,57.28,53.91,54.35,2201500,31.3966752667689,31.9261771574742,30.0478388714985,30.2930818524567,3949797.03890036,0.0,1.0
2009-04-30,55.2,58.4,54.87,56.82,2342200,30.7668467020352,32.5504320180952,30.5829144663165,31.6697867682906,4202232.39814328,0.0,1.0
2009-05-01,52.87,54.94,52.33,54.9,1853100,29.468173643779,30.6219303951053,29.1671936216939,30.5996355786545,3324719.00648933,0.0,1.0
2009-05-04,56.57,56.95,53.02,53.79,2741000,31.5304441654734,31.7422449217555,29.5517792054693,29.9809544221462,4917735.03685028,0.0,1.0
2009-05-05,55.79,56.75,54.86,56.47,1815100,31.0956952446837,31.6307708395017,30.5773407622038,31.4747071243465,3256541.7239646,0.0,1.0
2009-05-06,57.42,58.1,55.04,56.03,1844200,32.0042090150518,32.3832208947146,30.6776674362322,31.2294641433882,3308751.16926643,0.0,1.0
2009-05-07,53.8,58.05,52.84,58.02,2196600,29.9865281262589,32.3553523741511,29.4514525314409,32.3386312618131,3941005.7577327,0.0,1.0
2009-05-08,58.02,58.4,54.16,54.89,2419300,32.3386312618131,32.5504320180952,30.1871814743157,30.5940618745419,4340560.51610795,0.0,1.0
2009-05-11,54.58,57.13,54.38,57.0,1835200,30.4212770470485,31.8425715957839,30.3098029647948,31.7701134423189,3292603.91814216,0.0,1.0
2009-05-12,54.37,55.9,52.52,54.96,1384500,30.3042292606821,31.1570059899233,29.2730939998349,30.6330778033307,2483985.46461847,0.0,1.0
2009-05-13,50.96,53.64,50.66,53.63,1801300,28.4035961582557,29.8973488604559,28.236385034875,29.8917751563432,3231782.60557403,0.0,1.0
2009-05-14,52.31,53.0,50.0,50.78,1695700,29.1560462134685,29.5406317972439,27.8685205634377,28.3032694842273,3042321.52571581,0.0,1.0
2009-05-15,50.57,52.48,49.69,52.1,1459600,28.1862216978608,29.2507991833842,27.6957357359443,29.038998427102,2618725.30455552,0.0,1.0
2009-05-18,53.75,54.015,50.96,50.96,2182600,29.9586596056955,30.1063627646817,28.4035961582557,28.4035961582557,3915887.81153937,0.0,1.0
2009-05-19,51.33,53.65,51.27,53.23,1797000,28.6098232104251,29.9029225645686,28.576380985749,29.6688269918357,3224067.80781465,0.0,1.0
2009-05-20,50.79,52.69,50.55,52.08,2113500,28.30884318834,29.3678469697506,28.1750742896355,29.0278510188767,3791912.80568518,0.0,1.0
2009-05-21,51.07,51.8,49.87,50.09,1453600,28.4649069034952,28.8717873037214,27.7960624099727,27.9186839004518,2607960.47047267,0.0,1.0
2009-05-22,49.98,51.81,49.73,51.3,1357600,27.8573731552123,28.8773610078341,27.7180305523951,28.593102098087,2435723.12514701,0.0,1.0
2009-05-26,52.63,53.0,49.11,49.7,2124200,29.3344047450745,29.5406317972439,27.3724608974085,27.701309440057,3811110.09313293,0.0,1.0
2009-05-27,50.96,52.99,50.53,52.85,1680800,28.4035961582557,29.5350580931312,28.1639268814101,29.4570262355536,3015588.85441005,0.0,1.0
2009-05-28,51.75,52.45,49.76,52.27,1601400,28.843918783158,29.2340780710461,27.7347516647332,29.1337513970177,2873134.21671362,0.0,1.0
2009-05-29,52.65,52.8,50.37,51.84,1818700,29.3455521532999,29.4291577149902,28.0747476156071,28.8940821201722,3263000.6244143,0.0,1.0
2009-06-01,54.37,56.74,53.21,53.46,2582800,30.3042292606821,31.6251971353891,29.6576795836104,29.7970221864275,4633902.24486571,0.0,1.0
2009-06-02,53.94,54.67,52.9,54.29,1662100,30.0645599838365,30.4714403840627,29.484894756117,30.2596396277806,2982038.45485183,0.0,1.0
2009-06-03,54.74,54.96,53.23,53.76,1169300,30.5104563128515,30.6330778033307,29.6688269918357,29.9642333098082,2097886.74884679,0.0,1.0
2009-06-04,54.97,55.87,54.31,54.9,2379300,30.6386515074434,31.1402848775852,30.270787036006,30.5996355786545,4268794.95555559,0.0,1.0
2009-06-05,54.99,55.83,54.28,55.27,1531200,30.6497989156687,31.1179900611345,30.2540659236679,30.805862630824,2747185.65794424,0.0,1.0
2009-06-08,54.99,55.79,54.19,54.53,828400,30.6497989156687,31.0956952446837,30.2039025866537,30.3934085264851,1486264.75903932,0.0,1.0
2009-06-09,55.16,55.91,54.46,55.12,1463500,30.7445518855844,31.162579694036,30.3543925976963,30.7222570691337,2625722.44670937,0.0,1.0
2009-06-10,54.0,56.24,53.25,56.24,1430500,30.0980022085127,31.3465119297547,29.6799744000611,31.3465119297547,2566515.85925368,0.0,1.0
2009-06-11,53.51,55.05,53.37,54.15,1032000,29.824890706991,30.6832411403449,29.7468588494134,30.181607770203,1851551.46225082,0.0,1.0
2009-06-12,55.98,56.13,53.96,54.16,1103000,31.2015956228248,31.2852011845151,30.0757073920619,30.1871814743157,1978935.33223125,0.0,1.0
2009-06-15,53.07,55.64,52.54,55.64,1292600,29.5796477260327,31.0120896829934,29.2842414080603,31.0120896829934,2319104.08924943,0.0,1.0
2009-06-16,52.5,53.9,51.71,53.33,746300,29.2619465916095,30.0422651673858,28.8216239667072,29.7245640329626,1338965.94600561,0.0,1.0
2009-06-17,52.25,53.48,51.68,52.65,997700,29.1226039887924,29.8081695946529,28.8049028543692,29.3455521532999,1790012.49407717,0.0,1.0
2009-06-18,52.13,52.83,51.62,52.14,1128000,29.0557195394401,29.4458788273282,28.771460629693,29.0612932435528,2023788.80757648,0.0,1.0
2009-06-19,52.81,52.92,51.96,52.42,958400,29.4347314191029,29.4960421643424,28.9609665695244,29.217356958708,1719502.83083448,0.0,1.0
2009-06-22,49.17,51.84,49.02,51.36,1279000,27.7681938894093,29.2760457845633,27.6834831087827,29.0049712865581,2264764.86913272,0.65,1.0
2009-06-23,49.37,50.36,49.0,49.3,842900,27.8811415969115,28.4402327490472,27.6721883380324,27.8416098992857,1492549.10726502,0.0,1.0
2009-06-24,49.84,50.29,49.29,49.61,807500,28.1465687095416,28.4007010514215,27.8359625139106,28.0166788459141,1429865.23207558,0.0,1.0
2009-06-25,50.18,50.21,48.91,49.65,980100,28.3385798122953,28.3555219684206,27.6213618696565,28.0392683874145,1735493.39189756,0.0,1.0
2009-06-26,51.6,51.9,50.06,50.21,1102100,29.1405085355607,29.309930096814,28.270811187794,28.3555219684206,1951522.56627926,0.0,1.0
2009-06-29,51.43,51.79,50.53,51.47,828100,29.0445029841838,29.2478088576878,28.5362383004241,29.0670925256843,1466342.28938922,0.0,1.0
2009-06-30,51.52,52.03,51.04,51.61,746300,29.0953294525598,29.3833461066904,28.8242549545546,29.1461559209358,1321496.49869722,0.0,1.0
2009-07-01,52.23,52.65,51.73,51.82,545000,29.4962938141925,29.7334839999471,29.2139245454371,29.2647510138131,965048.360967423,0.0,1.0
2009-07-02,49.83,51.9,49.43,51.44,1001300,28.1409213241665,29.309930096814,27.9150259091621,29.0501503695589,1773032.88777372,0.0,1.0
2009-07-06,51.63,51.73,49.26,49.66,971200,29.157450691686,29.2139245454371,27.8190203577853,28.0449157727896,1719733.88655332,0.0,1.0
2009-07-07,49.35,51.63,49.17,51.52,923500,27.8698468261612,29.157450691686,27.7681938894093,29.0953294525598,1635270.02083195,0.0,1.0
2009-07-08,49.16,49.99,48.01,49.53,913700,27.7625465040342,28.2312794901682,27.1130971858967,27.9714997629132,1617916.85764391,0.0,1.0
2009-07-09,48.24,49.67,48.11,49.64,687400,27.2429870495242,28.0505631581647,27.1695710396478,28.0336210020394,1217200.44647524,0.0,1.0
2009-07-10,48.53,48.86,46.8001,47.98,702800,27.4067612254023,27.5931249427809,26.4298200293623,27.0961550297714,1244469.70291359,0.0,1.0
2009-07-13,50.04,50.16,48.33,48.71,1445700,28.2595164170437,28.327285041545,27.2938135179002,27.5084141621543,2559945.71642313,0.0,1.0
2009-07-14,50.77,50.96,49.34,50.05,597800,28.6717755494267,28.7790758715537,27.8641994407861,28.2651638024188,1058542.95447032,0.0,1.0
2009-07-15,52.68,53.03,50.83,51.1,1036000,29.7504261560724,29.9480846442012,28.7056598616773,28.8581392668053,1834477.25130688,0.0,1.0
2009-07-16,53.74,54.03,50.38,51.84,931600,30.3490490058339,30.5128231817121,28.4515275197974,29.2760457845633,1649612.94142615,0.0,1.0
2009-07-17,51.07,53.46,50.38,53.42,1588400,28.8411971106799,30.1909222153309,28.4515275197974,30.1683326738305,2812629.02121221,0.0,1.0
2009-07-20,52.49,52.77,51.29,51.41,1145600,29.6431258339454,29.8012526244484,28.9654395889323,29.0332082134336,2028549.36206289,0.0,1.0
2009-07-21,52.51,53.35,51.48,53.34,699700,29.6544206046956,30.1288009762047,29.0727399110594,30.1231535908296,1238980.43700716,0.0,1.0
2009-07-22,52.95,53.49,51.59,52.0,823300,29.9029055612004,30.2078643714562,29.1348611501856,29.366403950565,1457842.78088895,0.0,1.0
2009-07-23,54.77,55.06,52.65,52.75,1239000,30.9307296994701,31.0945038753483,29.7334839999471,29.7899578536982,2193935.63163053,0.0,1.0
2009-07-24,55.23,55.28,53.48,54.21,524700,31.1905094267251,31.2187463536007,30.2022169860811,30.6144761184641,929102.522935058,0.0,1.0
2009-07-27,55.67,55.77,54.42,55.18,606500,31.4389943832299,31.495468236981,30.7330712113413,31.1622724998496,1073948.31362705,0.0,1.0
2009-07-28,55.93,56.04,55.01,55.32,629900,31.5858264029827,31.6479476421089,31.0662669484727,31.2413358951011,1115383.41756583,0.0,1.0
2009-07-29,55.43,55.92,54.79,55.46,644800,31.3034571342273,31.5801790176076,30.9420244702204,31.3203992903526,1141767.3085354,0.0,1.0
2009-07-30,57.48,58.28,55.93,55.93,835900,32.4611711361246,32.9129619661333,31.5858264029827,31.5858264029827,1480153.99070214,0.0,1.0
2009-07-31,57.05,57.33,56.23,56.88,636100,32.2183335649949,32.376460355498,31.755247964236,32.1223280136181,1126361.94937867,0.0,1.0
2009-08-03,57.32,58.01,56.28,57.89,1005000,32.3708129701228,32.7604825610053,31.7834848911115,32.692713936504,1779584.59224268,0.0,1.0
2009-08-04,59.52,60.5,56.29,56.98,1535800,33.6132377526468,34.1666815194074,31.7891322764867,32.1788018673691,2719488.57389681,0.0,1.0
2009-08-05,59.26,59.71,57.591,58.345,1779700,33.4664057328939,33.7205380747738,32.5238571137883,32.9496699710715,3151369.84956646,0.0,1.0
2009-08-06,57.23,60.6,57.19,59.43,1914300,32.3199865017469,34.2231553731585,32.2973969602464,33.5624112842708,3389710.23376135,0.0,1.0
2009-08-07,61.44,62.61,57.65,58.54,2088600,34.6975357446676,35.3582798335553,32.5571766875014,33.0597939858861,3698348.63617717,0.0,1.0
2009-08-10,60.12,61.61,59.44,61.13,1037600,33.9520808751533,34.7935412960445,33.5680586696459,34.5224667980392,1837310.42080696,0.0,1.0
2009-08-11,59.75,60.41,57.61,58.6,2675500,33.7431276162743,34.1158550510314,32.534587146001,33.0936782981368,4737590.62342813,0.0,1.0
2009-08-12,59.58,60.19,59.05,59.61,1668600,33.6471220648974,33.991612572779,33.3478106400166,33.6640642210227,2954641.64240411,0.0,1.0
2009-08-13,60.57,61.73,59.79,60.23,1062800,34.2062132170332,34.8613099205458,33.7657171577747,34.0142021142795,1881932.84043335,0.0,1.0
2009-08-14,60.23,60.41,59.06,60.15,1087000,34.0142021142795,34.1158550510314,33.3534580253918,33.9690230312786,1924784.52912218,0.0,1.0
2009-08-17,57.44,58.93,57.3,58.93,1333700,32.4385815946241,33.2800420155153,32.3595181993726,33.2800420155153,2361623.85141698,0.0,1.0
2009-08-18,57.75,58.4,57.07,57.65,775000,32.6136505412525,32.9807305906346,32.2296283357451,32.5571766875014,1372316.47660505,0.0,1.0
2009-08-19,56.9,57.45,56.36,57.2,798200,32.1336227843683,32.4442289799993,31.8286639741124,32.3030443456215,1413397.43435632,0.0,1.0
2009-08-20,59.16,59.35,56.84,56.93,1040000,33.4099318791428,33.5172322012699,32.0997384721176,32.1505649404936,1841560.1750571,0.0,1.0
2009-08-21,60.86,61.74,59.52,59.9,1145600,34.3699873929113,34.8669573059209,33.6132377526468,33.8278383969009,2028549.3620629,0.0,1.0
2009-08-24,60.53,61.53,60.34,61.27,793100,34.1836236755327,34.7483622130436,34.0763233534057,34.6015301932908,1404366.70657479,0.0,1.0
2009-08-25,61.27,61.79,60.25,61.16,803300,34.6015301932908,34.8951942327964,34.0254968850297,34.5394089541646,1422428.16213785,0.0,1.0
2009-08-26,61.29,61.57,60.47,61.04,825200,34.612824964041,34.770951754544,34.1497393632821,34.4716403296633,1461207.1696703,0.0,1.0
2009-08-27,61.83,61.89,59.66,60.83,692200,34.9177837742969,34.9516680865475,33.6923011478983,34.353045236786,1225699.9549755,0.0,1.0
2009-08-28,62.69,62.69,61.37,61.94,1001600,35.4034589165562,35.4034589165562,34.6580040470418,34.979905013423,1773564.10705499,0.0,1.0
2009-08-31,62.37,62.68,61.36,61.96,1598700,35.2227425845527,35.3978115311811,34.6523566616667,34.9911997841733,2830867.54986902,0.0,1.0
2009-09-01,59.72,63.16,59.56,62.05,1700300,33.7261854601489,35.6688860291863,33.6358272941472,35.0420262525492,3010773.8131246,0.0,1.0
2009-09-02,58.01,59.57,57.98,59.21,1924600,32.7604825610053,33.6414746795223,32.74354040488,33.4381688060184,3407948.76241817,0.0,1.0
2009-09-03,59.4,59.52,57.62,58.55,1855700,33.5454691281454,33.6132377526468,32.5402345313761,33.0654413712612,3285945.40082064,0.0,1.0
2009-09-04,59.09,59.26,57.96,59.14,1257500,33.3704001815171,33.4664057328939,32.7322456341298,33.3986371083926,2226694.15397529,0.0,1.0
2009-09-08,60.89,60.93,59.43,59.74,1175000,34.3869295490366,34.4095190905371,33.5624112842708,33.7374802308991,2080608.85162701,0.0,1.0
2009-09-09,62.14,62.23,60.43,60.95,1023500,35.0928527209252,35.1436791893012,34.1271498217816,34.4208138612873,1812343.11458744,0.0,1.0
2009-09-10,62.13,62.4,61.03,62.25,1030300,35.0872053355501,35.239684740678,34.4659929442882,35.1549739600514,1824384.08496282,0.0,1.0
2009-09-11,61.41,62.44,60.72,62.11,968800,34.6805935885423,35.2622742821785,34.2909239976598,35.0759105647999,1715484.13230319,0.0,1.0
2009-09-14,62.19,62.459,60.58,60.6,1281700,35.1210896478008,35.2730043143912,34.2118606024083,34.2231553731585,2269545.84266412,0.0,1.0
2009-09-15,63.0,63.38,61.42,62.36,1350400,35.5785278631846,35.7931285074387,34.6862409739174,35.2170951991776,2391195.05807414,0.0,1.0
2009-09-16,66.03,66.13,62.97,63.44,1059600,37.2896856318425,37.3461594855936,35.5615857070592,35.8270128196893,1876266.50143317,0.0,1.0
2009-09-17,65.24,68.64,64.59,65.94,1198700,36.8435421872089,38.7636532147459,36.4764621378268,37.2388591634665,2122575.17484706,0.0,1.0
2009-09-18,65.41,65.94,63.78,65.52,1050500,36.9395477385858,37.2388591634665,36.019023922443,37.0016689777119,1860152.84990142,0.0,1.0
2009-09-21,63.69,64.68,63.04,64.24,932800,36.3409248888242,36.9058097316557,35.9700409011066,36.6547498015084,1634796.91784812,0.66,1.0
2009-09-22,65.86,65.99,64.03,64.03,753200,37.5791068170508,37.6532836145943,36.5349257439381,36.5349257439381,1320035.41865695,0.0,1.0
2009-09-23,63.42,66.1,63.14,65.88,1769800,36.1868653862338,37.7160485971311,36.0270999761401,37.5905186320575,3101697.66853303,0.0,1.0
2009-09-24,60.43,64.17,60.38,63.77,1923800,34.4807990427327,36.6148084489849,34.452269505216,36.386572148851,3371593.3861023,0.0,1.0
2009-09-25,60.35,61.22,59.94,60.17,873800,34.435151782706,34.9315657354972,34.2012095750687,34.3324454476457,1531395.31176639,0.0,1.0
2009-09-28,62.47,62.6,60.3,60.44,775400,35.6448041734158,35.7189809709593,34.4066222451892,34.4865049502361,1358942.4636572,0.0,1.0
2009-09-29,61.57,63.2,61.26,62.4,753500,35.1312724981144,36.0613354211602,34.9543893655106,35.6048628208923,1320561.18953534,0.0,1.0
2009-09-30,61.37,62.71,60.22,61.64,1200100,35.0171543480475,35.7817459534961,34.3609749851624,35.1712138506379,2103258.7704862,0.0,1.0
2009-10-01,59.35,61.26,59.18,61.15,1452900,33.8645610323711,34.9543893655106,33.7675606048142,34.8916243829738,2546308.36400251,0.0,1.0
2009-10-02,58.65,60.19,57.98,58.72,1367900,33.4651475071368,34.3438572626524,33.0828517044124,33.5050888596602,2397339.94846103,0.0,1.0
2009-10-05,60.54,60.89,58.99,59.16,1188600,34.5435640252696,34.7432707878868,33.6591483622506,33.7561487898075,2083104.22014824,0.0,1.0
2009-10-06,60.54,61.84,59.8,60.98,792800,34.5435640252696,35.2853320007048,34.1213268700218,34.7946239554169,1389437.17460333,0.0,1.0
2009-10-07,60.67,61.15,59.96,60.41,664500,34.6177408228131,34.8916243829738,34.2126213900754,34.469387227726,1164582.49561544,0.0,1.0
2009-10-08,61.11,62.02,60.81,61.23,681300,34.8688007529604,35.3880383357651,34.69762352786,34.9372716430006,1194025.66480481,0.0,1.0
2009-10-09,61.24,61.44,60.21,60.94,637000,34.9429775505039,35.0570957005709,34.3552690776591,34.7718003254035,1116386.83176378,0.0,1.0
2009-10-12,60.91,61.94,60.52,61.75,392400,34.7546826028935,35.3423910757383,34.5321522102629,35.2339788331747,687708.308923245,0.0,1.0
2009-10-13,60.2,60.94,59.92,60.87,614600,34.3495631701557,34.7718003254035,34.189797760062,34.7318589728801,1077129.27284462,0.0,1.0
2009-10-14,61.71,61.96,60.58,60.68,941200,35.2111552031613,35.353802890745,34.566387655283,34.6234467303164,1649518.50244281,0.0,1.0
2009-10-15,60.94,61.49,60.81,61.28,768500,34.7718003254035,35.0856252380876,34.69762352786,34.9658011805173,1346849.73345442,0.0,1.0
2009-10-16,60.1,60.67,59.86,60.67,680200,34.2925040951223,34.6177408228131,34.1555623150419,34.6177408228131,1192097.83825074,0.0,1.0
2009-10-19,60.4,61.02,59.92,60.27,604500,34.4636813202227,34.8174475854303,34.189797760062,34.3895045226792,1059428.3199391,0.0,1.0
2009-10-20,59.32,60.44,59.1,60.44,893700,33.8474433098611,34.4865049502361,33.7219133447874,34.4865049502361,1566271.44669904,0.0,1.0
2009-10-21,58.44,60.36,58.24,59.55,1065000,33.3453234495665,34.4408576902093,33.2312052994995,33.9786791824381,1866486.61825498,0.0,1.0
2009-10-22,58.64,58.85,58.1,58.53,1509000,33.4594415996334,33.5792656572037,33.1513225944526,33.3966766170966,2644627.51825988,0.0,1.0
2009-10-23,59.2,59.46,58.3,58.93,1088500,33.7789724198209,33.927326014908,33.2654407445196,33.6249129172305,1907672.00372822,0.0,1.0
2009-10-26,59.22,60.24,58.91,59.27,1053100,33.7903842348276,34.3723868001691,33.6135011022238,33.8189137723444,1845631.04007918,0.0,1.0
2009-10-27,59.29,60.58,58.46,59.71,1720800,33.8303255873511,34.566387655283,33.3567352645732,34.0699737024917,3015821.75839735,0.0,1.0
2009-10-28,57.49,60.18,57.42,59.15,1143100,32.8032622367484,34.338151355149,32.763320884225,33.7504428823042,2003362.30359368,0.0,1.0
2009-10-29,59.9,60.21,57.88,57.88,921700,34.1783859450553,34.3552690776591,33.025792629379,33.025792629379,1615343.395348,0.0,1.0
2009-10-30,59.03,60.1,58.17,59.32,1763300,33.681971992264,34.2925040951223,33.1912639469761,33.8474433098611,3090305.96616809,0.0,1.0
2009-11-02,59.85,61.01,58.62,59.6,1118300,34.1498564075386,34.8117416779269,33.4480297846267,34.0072087199548,1959898.57764746,0.0,1.0
2009-11-03,61.57,61.65,58.89,59.09,1088300,35.1312724981144,35.1769197581412,33.6020892872171,33.7162074372841,1907321.4898093,0.0,1.0
2009-11-04,60.68,62.69,60.66,61.89,1458000,34.6234467303164,35.7703341384894,34.6120349153097,35.3138615382216,2555246.468935,0.0,1.0
2009-11-05,64.34,64.61,62.09,63.4,1782400,36.7118088765419,36.8658683791323,35.4279796882885,36.1754535712271,3123780.04542506,0.0,1.0
2009-11-06,63.42,64.385,63.03,63.89,995000,36.1868653862338,36.7374854603069,35.9643349936033,36.4550430388912,1743806.74663259,0.0,1.0
2009-11-09,66.98,67.04,63.89,63.89,1416800,38.2181684574258,38.2524039024459,36.4550430388912,36.4550430388912,2483040.60163724,0.0,1.0
2009-11-10,65.87,66.76,64.82,66.43,1008000,37.5848127245541,38.0926384923521,36.9856924367026,37.9043435447416,1766590.15136247,0.0,1.0
2009-11-11,66.19,66.95,65.34,66.65,1032600,37.7674017646613,38.2010507349157,37.2823996268767,38.0298735098153,1809703.36338976,0.0,1.0
2009-11-12,65.89,66.83,65.67,66.05,968900,37.5962245395608,38.1325798448755,37.4706945744872,37.6875190596144,1698064.68021339,0.0,1.0
2009-11-13,65.63,66.21,64.9,66.0,840900,37.4478709444738,37.778813579668,37.0313396967294,37.6589895220976,1473735.77210387,0.0,1.0
2009-11-16,66.8,67.54,65.88,65.88,687600,38.1154621223655,38.5376992776133,37.5905186320575,37.5905186320575,1205066.85325082,0.0,1.0
2009-11-17,64.86,66.84,64.83,66.61,861500,37.008516066716,38.1382857523789,36.9913983442059,38.0070498798019,1509838.70575274,0.0,1.0
2009-11-18,66.18,66.35,65.04,65.05,881000,37.7616958571579,37.8586962847148,37.1112224017762,37.1169283092796,1544013.81284755,0.0,1.0
2009-11-19,65.03,65.72,64.51,65.55,851400,37.1055164942729,37.4992241120039,36.8088093040988,37.402223684447,1492137.75284722,0.0,1.0
2009-11-20,64.56,64.94,63.8,64.53,896700,36.8373388416155,37.0541633267427,36.4036898713611,36.8202211191055,1571529.15548286,0.0,1.0
2009-11-23,64.52,66.14,64.0,65.36,870600,36.8145152116021,37.7388722271445,36.517808021428,37.2938114418834,1525787.08906365,0.0,1.0
2009-11-24,63.52,64.2,63.13,63.98,698600,36.2439244612673,36.631926171495,36.0213940686367,36.5063962064213,1224345.11879149,0.0,1.0
2009-11-25,63.49,64.28,63.33,63.62,648600,36.2268067387573,36.6775734315218,36.1355122187037,36.3009835363008,1136716.6390612,0.0,1.0
2009-11-27,62.14,63.3,61.65,62.0,390200,35.4565092258053,36.1183944961937,35.1769197581412,35.3766265207584,683852.655815113,0.0,1.0
2009-11-30,64.32,64.37,61.77,61.92,1252500,36.7003970615352,36.7289265990519,35.2453906481814,35.3309792607316,2195093.41724354,0.0,1.0
2009-12-01,64.46,65.09,63.68,64.61,821500,36.780279766582,37.139751939293,36.3352189813209,36.8658683791323,1439735.92196852,0.0,1.0
2009-12-02,65.14,65.75,64.4,64.67,793200,37.1682814768097,37.5163418345139,36.746044321562,36.9001038241524,1390138.20244118,0.0,1.0
2009-12-03,64.79,66.48,64.53,65.5,762800,36.9685747141925,37.9328730822584,36.8202211191055,37.3736941469302,1336860.08676517,0.0,1.0
2009-12-04,65.86,66.77,64.54,65.56,846100,37.5791068170508,38.0983443998555,36.8259270266088,37.4079295919503,1482849.13399581,0.0,1.0
2009-12-07,64.76,66.2,64.26,65.66,495000,36.9514569916825,37.7731076721646,36.6661616165151,37.4649886669838,867521.949329782,0.0,1.0
2009-12-08,64.62,65.64,64.0,64.59,558900,36.8715742866356,37.4535768519771,36.517808021428,36.8544565641256,979511.146425082,0.0,1.0
2009-12-09,64.66,65.23,64.39,64.6,601300,36.894397916649,37.2196346443398,36.7403384140586,36.8601624716289,1053820.09723636,0.0,1.0
2009-12-10,65.0,65.2699,64.5,65.16,393400,37.0883987717628,37.2424012152782,36.8031033965954,37.1796932918164,689460.878517852,0.0,1.0
2009-12-11,65.53,65.66,64.76,65.33,432000,37.3908118694403,37.4649886669838,36.9514569916825,37.2766937193733,757110.064869628,0.0,1.0
2009-12-14,66.19,66.28,64.86,65.7,482300,37.7674017646613,37.8187549321914,37.008516066716,37.4878122969972,845264.31547829,0.0,1.0
2009-12-15,65.0,66.08,64.81,65.84,428800,37.0883987717628,37.7046367821244,36.9799865291992,37.5676950020441,751501.842166891,0.0,1.0
2009-12-16,64.95,65.66,64.62,65.43,496500,37.0598692342461,37.4649886669838,36.8715742866356,37.3337527944068,870150.803721691,0.0,1.0
2009-12-17,64.1,64.8,63.67,64.74,641300,36.5748670964615,36.9742806216959,36.3295130738175,36.9400451766758,1123922.88102058,0.0,1.0
2009-12-18,66.13,66.2,64.1,64.36,1011100,37.7331663196412,37.7731076721646,36.5748670964615,36.7232206915486,1772023.11710574,0.0,1.0
2009-12-21,67.29,67.34,66.25,66.39,490100,38.3950515900296,38.4235811275463,37.8016372096814,37.8815199147282,858934.358316214,0.0,1.0
2009-12-22,68.45,68.46,67.25,67.33,512200,39.0569368604179,39.0626427679213,38.3722279600162,38.417875220043,897666.146357,0.0,1.0
2009-12-23,69.84,70.33,68.54,68.54,623000,39.8500580033833,40.1296474710474,39.1082900279481,39.1082900279481,1091850.8574393,0.0,1.0
2009-12-24,70.16,70.22,69.69,69.98,206100,40.0326470434905,40.0668824885106,39.7644693908331,39.9299407084302,361204.593448218,0.0,1.0
2009-12-28,70.49,71.92,70.18,70.35,531500,40.220941991101,41.0368867640797,40.0440588584972,40.1410592860541,931490.739532887,0.0,1.0
2009-12-29,69.23,71.12,69.07,70.66,332800,39.5019976456791,40.5804141638119,39.4107031256255,40.3179424186579,583255.161084751,0.0,1.0
2009-12-30,68.5,68.74,67.64,68.47,276300,39.4620562931557,39.600317512285,38.9666202579423,39.4447736407645,479613.881734861,0.66,1.0
2009-12-31,67.72,69.63,67.52,68.81,484400,39.0127073309854,40.1130361998895,38.8974896483777,39.6406437011977,840843.157120402,0.0,1.0
2010-01-04,67.03,68.35,66.47,68.06,662400,38.6152063259887,39.3756430311998,38.292596814687,39.2085773914186,1149823.50800279,0.0,1.0
2010-01-05,66.95,67.03,65.48,66.57,778800,38.5691192529456,38.6152063259887,37.7222692857786,38.3502056559908,1351875.82734386,0.0,1.0
2010-01-06,66.77,67.56,66.12,67.0,578300,38.4654233385986,38.9205331848992,38.0909658701234,38.5979236735975,1003838.9714342,0.0,1.0
2010-01-07,66.75,67.49,65.88,66.55,689700,38.4539015703378,38.8802069959865,37.9527046509941,38.33868388773,1197212.06743588,0.0,1.0
2010-01-08,66.33,66.75,65.49,66.59,770900,38.2119444368615,38.4539015703378,37.728030169909,38.3617274242516,1338162.65446763,0.0,1.0
2010-01-11,67.16,67.22,66.65,66.9,373900,38.6900978196837,38.724663124466,38.3962927290339,38.5403148322936,649032.321319814,0.0,1.0
2010-01-12,66.01,67.0,65.31,66.68,763400,38.0275961446891,38.5979236735975,37.624334255562,38.4135753814251,1325143.81945854,0.0,1.0
2010-01-13,67.32,67.53,66.14,66.31,737000,38.7822719657699,38.903250532508,38.1024876383842,38.2004226686008,1279317.52022654,0.0,1.0
2010-01-14,67.05,67.47,66.59,67.29,522800,38.6267280942494,38.8686852277257,38.3617274242516,38.7649893133787,907499.592366941,0.0,1.0
2010-01-15,67.59,67.7,66.38,66.94,916500,38.9378158372904,39.0011855627246,38.2407488575135,38.5633583688152,1590901.63811075,0.0,1.0
2010-01-19,69.26,69.6,67.27,67.55,943600,39.8998834870651,40.0957535474983,38.753467545118,38.9147723007688,1637943.02861026,0.0,1.0
2010-01-20,68.36,68.81,68.09,68.56,665900,39.3814039153302,39.6406437011977,39.2258600438098,39.496621597938,1155898.96434037,0.0,1.0
2010-01-21,66.98,68.92,66.83,68.45,810300,38.5864019053367,39.7040134266319,38.4999886433809,39.4332518725037,1406554.93438204,0.0,1.0
2010-01-22,65.5,67.8,65.33,66.86,730100,37.7337910540393,39.0587944040285,37.6358560238228,38.5172712957721,1267340.19201818,0.0,1.0
2010-01-25,65.63,66.22,64.47,66.09,597100,37.8086825477344,38.1485747114273,37.1404199886094,38.0736832177322,1036472.85119032,0.0,1.0
2010-01-26,65.37,66.4899,65.06,65.36,452600,37.6588995603443,38.3040609741064,37.4803121523023,37.6531386762139,785643.296681862,0.0,1.0
2010-01-27,65.07,65.62,64.2,65.07,660600,37.4860730364327,37.802921663604,36.984876117089,37.4860730364327,1146698.98760061,0.0,1.0
2010-01-28,64.54,65.26,63.68,65.21,537800,37.1807461775221,37.59552983491,36.6853101423088,37.5667254142581,933537.26238512,0.0,1.0
2010-01-29,64.38,65.4,64.24,64.92,653900,37.0885720314359,37.6761822127355,37.0079196536105,37.3996597744769,1135068.82832583,0.0,1.0
2010-02-01,65.88,65.96,64.63,64.83,680600,37.9527046509941,37.9987917240372,37.2325941346956,37.3478118173034,1181415.88095818,0.0,1.0
2010-02-02,67.81,67.94,65.59,66.21,1016300,39.0645552881589,39.1394467818539,37.7856390112128,38.1428138272969,1764138.93596504,0.0,1.0
2010-02-03,66.75,67.81,66.29,67.49,451500,38.4539015703378,39.0645552881589,38.18890090034,38.8802069959865,783733.867547195,0.0,1.0
2010-02-04,63.73,66.42,63.62,66.19,1122200,36.7141145629607,38.263792394035,36.6507448375265,38.1312920590361,1947964.88629338,0.0,1.0
2010-02-05,65.02,65.21,63.36,63.88,612600,37.4572686157807,37.5667254142581,36.5009618501364,36.8005278249165,1063378.44354244,0.0,1.0
2010-02-08,63.58,65.44,63.42,65.05,659000,36.6277013010049,37.699225749257,36.5355271549187,37.4745512681719,1143921.63613201,0.0,1.0
2010-02-09,63.1,64.49,62.43,64.49,1325900,36.3511788627463,37.1519417568702,35.9651996260103,37.1519417568702,2301556.44514026,0.0,1.0
2010-02-10,63.07,64.04,61.93,63.0,604700,36.3338962103551,36.8927019710028,35.6771554194909,36.2935700214424,1049665.2706662,0.0,1.0
2010-02-11,63.74,64.01,62.43,62.79,740900,36.7198754470911,36.8754193186116,35.9651996260103,36.1725914547043,1286087.31443127,0.0,1.0
2010-02-12,64.46,64.58,62.68,62.89,601500,37.134659104479,37.2037897140437,36.10922172927,36.2302002960082,1044110.56772899,0.0,1.0
2010-02-16,66.22,66.4,64.94,65.03,547300,38.1485747114273,38.2522706257742,37.4111815427376,37.4630294999111,950027.786729965,0.0,1.0
2010-02-17,67.13,67.14,66.21,66.43,600000,38.6728151672925,38.6785760514229,38.1428138272969,38.2695532781654,1041506.80072717,0.0,1.0
2010-02-18,68.08,68.11,66.66,67.26,659400,39.2200991596794,39.2373818120705,38.4020536131643,38.7477066609876,1144615.97399916,0.0,1.0
2010-02-19,68.49,68.96,67.57,67.96,567500,39.4562954090253,39.7270569631535,38.9262940690296,39.1509685501147,985091.849021113,0.0,1.0
2010-02-22,68.58,68.98,68.22,68.73,543100,39.5081433661988,39.7385787314143,39.3007515375048,39.5945566281546,942737.239124875,0.0,1.0
2010-02-23,68.27,68.73,68.07,68.41,1038800,39.3295559581567,39.5945566281546,39.214338275549,39.4102083359822,1803195.44099231,0.0,1.0
2010-02-24,68.62,68.78,68.19,68.27,554500,39.5311869027203,39.6233610488065,39.2834688851136,39.3295559581567,962525.868338692,0.0,1.0
2010-02-25,69.05,69.15,67.34,67.58,410900,39.778904920327,39.8365137616309,38.7937937340307,38.93205495316,713258.574031322,0.0,1.0
2010-02-26,68.96,69.63,68.52,69.09,596000,39.7270569631535,40.1130361998895,39.4735780614164,39.8019484568485,1034563.42205565,0.0,1.0
2010-03-01,69.57,69.58,68.65,69.15,378500,40.0784708951071,40.0842317792375,39.5484695551115,39.8365137616309,657017.206792056,0.0,1.0
2010-03-02,69.96,70.03,69.39,69.64,390500,40.3031453761922,40.343471565105,39.9747749807602,40.1187970840198,677847.3428066,0.0,1.0
2010-03-03,69.78,70.08,69.48,70.08,544400,40.1994494618453,40.3722759857569,40.0266229379336,40.3722759857569,944993.837193118,0.0,1.0
2010-03-04,69.91,70.05,69.57,69.84,319500,40.2743409555403,40.3549933333657,40.0784708951071,40.2340147666276,554602.371387218,0.0,1.0
2010-03-05,71.45,71.57,69.65,70.28,1113800,41.16151711162,41.2306477211847,40.1245579681502,40.4874936683647,1933383.7910832,0.0,1.0
2010-03-08,72.21,72.37,71.05,71.37,434000,41.5993443055295,41.6915184516157,40.9310817464045,41.1154300385769,753356.585859319,0.0,1.0
2010-03-09,71.81,72.54,71.59,71.96,1127300,41.368908940314,41.7894534818323,41.2421694894455,41.4553222022698,1956817.69409956,0.0,1.0
2010-03-10,71.87,72.22,71.4,71.67,501300,41.4034742450963,41.6051051896599,41.1327126909681,41.2882565624885,870178.93200755,0.0,1.0
2010-03-11,71.78,71.89,71.21,71.47,559800,41.3516262879228,41.4149960133571,41.0232558924907,41.1730388798808,971725.845078449,0.0,1.0
2010-03-12,72.36,72.37,71.75,71.96,400400,41.6857575674853,41.6915184516157,41.3343436355317,41.4553222022698,695032.205018598,0.0,1.0
2010-03-15,71.6,72.14,71.29,71.75,598800,41.6281487261814,41.9421040378035,41.4479151213614,41.7153585349653,1029930.01879603,0.66,1.0
2010-03-16,73.09,73.2,71.56,71.85,631200,42.4944328267682,42.558386686543,41.6048927771724,41.7734984074879,1085657.69516375,0.0,1.0
2010-03-17,73.67,74.0,73.04,73.43,805000,42.8316440873992,43.0235056667238,42.4653628905069,42.692108393345,1384591.95913628,0.0,1.0
2010-03-18,73.5,73.77,73.23,73.66,646300,42.7328063041108,42.8897839599218,42.5758286482998,42.825830100147,1111629.54433513,0.0,1.0
2010-03-19,72.78,73.57,72.63,73.54,682600,42.3141992219481,42.7735042148766,42.2269894131642,42.7560622531199,1174065.18174711,0.0,1.0
2010-03-22,73.55,73.88,72.15,72.3,434400,42.7618762403721,42.9537378196967,41.9479180250557,42.0351278338396,747163.660930187,0.0,1.0
2010-03-23,73.56,73.73,72.85,73.68,407900,42.7676902276244,42.8665280109128,42.3548971327139,42.8374580746515,701583.925629427,0.0,1.0
2010-03-24,73.82,74.31,73.15,73.15,443300,42.9188538961831,43.2037392715439,42.5293167502817,42.5293167502817,762471.572031197,0.0,1.0
2010-03-25,74.11,75.64,74.02,74.27,740100,43.0874595264987,43.9769995760944,43.0351336412283,43.1804833225348,1272964.6073997,0.0,1.0
2010-03-26,73.43,74.85,73.2,74.56,408000,42.692108393345,43.5176945831659,42.558386686543,43.3490889528504,701755.924630562,0.0,1.0
2010-03-29,73.6,73.675,72.93,73.675,431200,42.7909461766334,42.8345510810254,42.401409030732,42.8345510810254,741659.692893869,0.0,1.0
2010-03-30,72.91,73.86,72.5875,73.75,386400,42.3897810562275,42.9421098451922,42.2022799673421,42.8781559854173,664604.140385414,0.0,1.0
2010-03-31,72.81,73.39,72.25,72.71,628600,42.3316411837049,42.668852444336,42.0060578975783,42.2735013111823,1081185.72113424,0.0,1.0
2010-04-01,72.67,73.4,72.0,73.23,363100,42.2502453621732,42.6746664315882,41.8607082162718,42.5758286482998,624528.373120974,0.0,1.0
2010-04-05,74.59,74.59,72.66,72.85,589100,43.3665309146072,43.3665309146072,42.244431374921,42.3548971327139,1013246.11568594,0.0,1.0
2010-04-06,76.07,76.44,73.99,74.43,554700,44.2270010279416,44.4421185562752,43.0176916794715,43.273507118571,954078.459295522,0.0,1.0
2010-04-07,74.07,76.41,73.77,75.75,711800,43.0642035774896,44.4246765945185,42.8897839599218,44.0409534358693,1224288.89007852,0.0,1.0
2010-04-08,74.06,74.16,73.39,73.75,370800,43.0583895902374,43.11652946276,42.668852444336,42.8781559854173,637772.296208363,0.0,1.0
2010-04-09,75.15,75.37,73.77,74.03,505700,43.6921142007337,43.8200219202834,42.8897839599218,43.0409476284806,869798.948739401,0.0,1.0
2010-04-12,74.53,75.29,74.33,75.12,461700,43.3316469910936,43.7735100222654,43.2153672460484,43.6746722389769,794119.388240026,0.0,1.0
2010-04-13,75.87,76.19,74.29,74.29,424300,44.1107212828964,44.2967688749687,43.1921112970394,43.1921112970394,729791.761815558,0.0,1.0
2010-04-14,75.15,76.46,74.66,76.43,569600,43.6921142007337,44.4537465307798,43.407228825373,44.436304569023,979706.310464628,0.0,1.0
2010-04-15,73.62,75.26,73.29,74.82,901800,42.8025741511379,43.7560680605086,42.6107125718134,43.5002526214091,1551086.99223491,0.0,1.0
2010-04-16,73.28,74.28,72.71,73.21,1329600,42.6048985845611,43.1862973097871,42.2735013111823,42.5642006737953,2286898.71909018,0.0,1.0
2010-04-19,73.43,74.23,72.78,73.14,549300,42.692108393345,43.1572273735258,42.3141992219481,42.5235027630295,944790.513234235,0.0,1.0
2010-04-20,74.56,74.58,72.92,73.77,554400,43.3490889528504,43.3607169273549,42.3955950434797,42.8897839599218,953562.462292116,0.0,1.0
2010-04-21,76.07,76.34,74.26,74.58,780300,44.2270010279416,44.3839786837526,43.1746693352826,43.3607169273549,1342108.20585595,0.0,1.0
2010-04-22,77.83,78.01,75.15,75.37,492100,45.2502627843394,45.3549145548801,43.6921142007337,43.8200219202834,846407.084585048,0.0,1.0
2010-04-23,78.55,78.925,77.11,77.68,747200,45.6688698665021,45.8868943884618,44.8316557021767,45.1630529755555,1285176.53648028,0.0,1.0
2010-04-26,78.6,79.08,78.18,78.59,639000,45.6979398027634,45.9770111908719,45.4537523381685,45.6921258155111,1099073.61725228,0.0,1.0
2010-04-27,76.07,78.79,75.96,78.08,545400,44.2270010279416,45.8084055605563,44.1630471681668,45.3956124656459,938082.552189973,0.0,1.0
2010-04-28,76.17,77.03,75.86,76.68,405900,44.2851409004642,44.7851438041586,44.1049072956442,44.5816542503295,698143.945606729,0.0,1.0
2010-04-29,78.8,78.93,76.72,77.08,537500,45.8142195478086,45.889801382088,44.6049101993385,44.8142137404199,924494.631100312,0.0,1.0
2010-04-30,77.39,79.79,77.1,78.78,512400,44.9944473452399,46.3898042857823,44.8258417149244,45.8025915733041,881322.881815442,0.0,1.0
2010-05-03,79.52,79.67,77.97,77.97,499500,46.2328266299713,46.3200364387552,45.331658605871,45.331658605871,859135.010669034,0.0,1.0
2010-05-04,77.96,79.42,77.43,78.09,585700,45.3258446186188,46.1746867574487,45.017703294249,45.4014264528981,1007398.14964735,0.0,1.0
2010-05-05,76.84,78.49,76.67,78.33,511200,44.6746780463656,45.6339859429885,44.5758402630772,45.5409621469524,879258.893801823,0.0,1.0
2010-05-06,74.25,76.88,69.87,76.54,827200,43.1688553480303,44.6979339953747,40.6223289315404,44.5002584287978,1422775.73738824,0.0,1.0
2010-05-07,73.53,75.75,72.09,74.3,871300,42.7502482658676,44.0409534358693,41.9130341015422,43.1979252842916,1498627.29688875,0.0,1.0
2010-05-10,78.3,78.35,75.965,76.64,883800,45.5235201851956,45.5525901214569,44.1659541617929,44.5583983013204,1520127.17203061,0.0,1.0
2010-05-11,78.24,78.79,76.41,77.12,528100,45.488636261682,45.8084055605563,44.4246765945185,44.8374696894289,908326.724993628,0.0,1.0
2010-05-12,78.86,78.95,77.97,78.44,516400,45.8491034713222,45.9014293565925,45.331658605871,45.6049160067272,888202.841860838,0.0,1.0
2010-05-13,77.43,78.85,77.24,78.66,739400,45.017703294249,45.8432894840699,44.907237536456,45.732823726277,1271760.61439176,0.0,1.0
2010-05-14,75.49,77.04,74.94,76.94,548000,43.8897897673105,44.7909577914108,43.5700204684362,44.7328179188882,942554.526219481,0.0,1.0
2010-05-17,74.87,76.66,72.81,75.85,461500,43.5293225576704,44.570026275825,42.3316411837049,44.0990933083919,793775.390237757,0.0,1.0
2010-05-18,72.79,75.92,72.51,75.65,570900,42.3200132092004,44.1397912191577,42.1572215661371,43.9828135633467,981942.297479381,0.0,1.0
2010-05-19,71.89,73.45,70.67,72.39,525200,41.796754356497,42.7037363678495,41.0874479117212,42.08745371911,903338.753960713,0.0,1.0
2010-05-20,68.35,71.12,68.24,70.05,1248000,39.7386028691969,41.3490773380729,39.6746490094221,40.7269807020811,2146547.53416407,0.0,1.0
2010-05-21,70.72,70.85,67.5,67.83,1008400,41.1165178479825,41.1920996822619,39.2444139527548,39.4362755320794,1734437.92744475,0.0,1.0
2010-05-24,69.67,71.21,69.65,70.65,628100,40.5060491864952,41.4014032233433,40.4944212119907,41.0758199372167,1080325.72612857,0.0,1.0
2010-05-25,70.57,70.79,67.44,67.95,704100,41.0293080391986,41.1572157587484,39.2095300292413,39.5060433791065,1211044.96699113,0.0,1.0
2010-05-26,70.45,72.29,70.27,71.16,828700,40.9595401921715,42.0293138465874,40.8548884216308,41.372333287082,1425355.72240526,0.0,1.0
2010-05-27,74.23,74.36,71.17,71.91,839600,43.1572273735258,43.2328092078052,41.3781472743342,41.8083823310015,1444103.61352897,0.0,1.0
2010-05-28,73.7,74.54,73.15,73.87,639300,42.849086049156,43.3374609783459,42.5293167502817,42.9479238324444,1099589.61425568,0.0,1.0
2010-06-01,72.53,74.16,72.41,73.29,596000,42.1688495406416,43.11652946276,42.0990816936145,42.6107125718134,1025114.04676425,0.0,1.0
2010-06-02,74.27,74.31,71.88,73.19,698600,43.1804833225348,43.2037392715439,41.7909403692447,42.5525726992907,1201585.0219287,0.0,1.0
2010-06-03,73.58,74.65,73.38,74.63,382700,42.7793182021289,43.4014148381207,42.6630384570837,43.3897868636162,658240.177343422,0.0,1.0
2010-06-04,70.08,73.31,69.81,72.06,812000,40.7444226638379,42.6223405463179,40.5874450080269,41.8955921397854,1396631.88921573,0.0,1.0
2010-06-07,70.32,71.585,69.97,70.51,662200,40.8839583578921,41.619427745303,40.680468804063,40.9944241156851,1138977.38551559,0.0,1.0
2010-06-08,70.93,71.12,69.1,70.32,874900,41.23861158028,41.3490773380729,40.1746519131164,40.8839583578921,1504819.26092961,0.0,1.0
2010-06-09,71.47,73.31,71.15,71.66,564600,41.552566891902,42.6223405463179,41.3665192998297,41.663032649695,971106.360407882,0.0,1.0
2010-06-10,73.7,73.84,72.09,72.17,549100,42.849086049156,42.9304818706877,41.9130341015422,41.9595459995602,944446.515231965,0.0,1.0
2010-06-11,74.5,74.56,72.7,73.07,330200,43.3142050293368,43.3490889528504,42.26768732393,42.4828048522636,567940.701747578,0.0,1.0
2010-06-14,75.26,75.78,74.48,75.0,595100,43.7560680605086,44.0583953976261,43.3025770548323,43.6049043919498,1023566.05575404,0.0,1.0
2010-06-15,76.47,76.61,75.05,75.5,499600,44.459560518032,44.5409563395637,43.6339743282111,43.8956037545628,859307.009670169,0.0,1.0
2010-06-16,75.99,76.63,75.56,76.2,305400,44.1804891299235,44.5525843140682,43.9304876780764,44.302582862221,525284.949466113,0.0,1.0
2010-06-17,76.15,76.67,75.48,76.02,239100,44.2735129259597,44.5758402630772,43.8839757800583,44.1979310916803,411249.611713646,0.0,1.0
2010-06-18,75.31,76.71,75.19,76.21,721600,43.7851379967699,44.5990962120863,43.7153701497427,44.3083968494733,1241144.79218974,0.0,1.0
2010-06-21,74.65,76.46,74.37,76.1,377100,43.4014148381207,44.4537465307798,43.2386231950574,44.2444429896984,648608.233279865,0.0,1.0
2010-06-22,72.09,74.77,72.06,74.03,577400,42.2967572601913,43.8691710409836,42.2791556133914,43.4349970865857,984112.463845455,0.66,1.0
2010-06-23,72.76,73.54,71.18,72.1,397800,42.6898607053894,43.1475035221871,41.762840640594,42.3026244757913,678004.74215054,0.0,1.0
2010-06-24,71.39,73.04,71.3,72.38,473100,41.8860521681933,42.8541427421886,41.8332472277936,42.4669065125905,806345.006313275,0.0,1.0
2010-06-25,73.55,73.58,71.53,71.72,926000,43.1533707377871,43.170972384587,41.9681931865929,42.0796702829924,1578261.41586576,0.0,1.0
2010-06-28,72.9,73.96,72.54,73.65,366900,42.772001723789,43.3939265773859,42.56078196219,43.2120428937868,625339.215422406,0.0,1.0
2010-06-29,71.03,72.37,70.68,72.05,695800,41.6748324065944,42.4610392969905,41.4694798605954,42.2732883977914,1185911.76367105,0.0,1.0
2010-06-30,70.27,72.15,70.27,71.06,677400,41.2289240209966,42.3319605537911,41.2289240209966,41.6924340533943,1154551.06167113,0.0,1.0
2010-07-01,70.54,70.89,68.55,70.56,457600,41.3873388421958,41.5926913881948,40.2197629378016,41.3990732733957,779927.023650295,0.0,1.0
2010-07-02,69.89,71.01,69.19,70.88,570000,41.0059698281977,41.6630979753944,40.5952647361997,41.5868241725948,971500.007606354,0.0,1.0
2010-07-06,68.91,71.24,68.42,70.46,1007400,40.4309826994005,41.7980439341938,40.1434891350019,41.340401117396,1716998.43449586,0.0,1.0
2010-07-07,72.27,72.28,68.93,68.93,1126600,42.4023671409908,42.4082343565908,40.4427171306005,40.4427171306005,1920161.24310407,0.0,1.0
2010-07-08,73.08,73.4,72.01,72.63,1220400,42.8776116045884,43.0653625037875,42.2498195353915,42.6135869025897,2080032.64786456,0.0,1.0
2010-07-09,73.41,73.6,72.41,72.93,385200,43.0712297193875,43.1827068157869,42.4845081593904,42.7896033705889,656529.478824505,0.0,1.0
2010-07-12,73.43,73.82,72.61,73.05,230800,43.0829641505874,43.3117855589863,42.6018524713898,42.8600099577885,393372.283781661,0.0,1.0
2010-07-13,74.53,74.78,73.86,74.21,415700,43.7283578665842,43.8750382565835,43.3352544213862,43.5406069673852,708513.251161337,0.0,1.0
2010-07-14,73.9,74.51,73.11,73.98,358900,43.3587232837861,43.7166234353843,42.8952132513884,43.4056610085858,611704.127596352,0.0,1.0
2010-07-15,73.87,74.09,72.41,74.03,286700,43.3411216369862,43.4702003801855,42.4845081593904,43.4349970865857,488647.459966213,0.0,1.0
2010-07-16,72.35,73.46,71.92,73.39,582300,42.4493048657906,43.1005657973873,42.1970145949918,43.0594952881875,992463.955138912,0.0,1.0
2010-07-19,73.22,73.35,71.46,72.62,775400,42.959752622988,43.0360264257877,41.9271226773931,42.6077196869898,1321580.8875403,0.0,1.0
2010-07-20,74.59,74.67,71.68,72.33,652800,43.7635611601841,43.8104988849838,42.0562014205925,42.4375704345906,1112623.16660601,0.0,1.0
2010-07-21,73.12,74.98,73.01,74.98,524300,42.9010804669883,43.9923825685829,42.8365410953887,43.9923825685829,893609.568400021,0.0,1.0
2010-07-22,75.64,75.96,73.92,73.92,897900,44.379618798181,44.5673696973801,43.370457714986,43.370457714986,1530368.16987675,0.0,1.0
2010-07-23,77.14,77.21,74.63,75.42,666700,45.2597011381767,45.3007716473765,43.787030022584,44.2505400549817,1136314.13170378,0.0,1.0
2010-07-26,78.88,78.91,76.68,77.23,510700,46.2805966525717,46.2981982993716,44.989809220578,45.3125060785764,870429.919095728,0.0,1.0
2010-07-27,78.16,79.59,77.58,79.16,476400,45.8581571293737,46.6971689601696,45.5178586245754,46.4448786893708,811969.480041522,0.0,1.0
2010-07-28,78.68,79.26,77.65,78.11,520300,46.1632523405722,46.5035508453706,45.5589291337752,45.8288210513739,886792.024486994,0.0,1.0
2010-07-29,77.91,79.54,77.29,79.16,444100,45.7114767393745,46.6678328821697,45.3477093721763,46.4448786893708,756917.812943828,0.0,1.0
2010-07-30,78.19,78.63,76.94,77.47,805200,45.8757587761737,46.1339162625724,45.1423568261773,45.4533192529757,1372371.58969234,0.0,1.0
2010-08-02,81.35,81.35,78.87,79.45,595100,47.7297989057645,47.7297989057645,46.2747294369717,46.61502794177,1014280.0956606,0.0,1.0
2010-08-03,80.96,81.99,80.71,80.71,735500,47.5009774973656,48.1053007041627,47.3542971073664,47.3542971073664,1253575.88700785,0.0,1.0
2010-08-04,81.54,81.76,80.77,81.21,395400,47.841276002164,47.9703547453633,47.3895004009662,47.6476578873649,673914.215802723,0.0,1.0
2010-08-05,79.28,81.54,79.27,81.19,855200,46.5152852765705,47.841276002164,46.5094180609705,47.635923456165,1457590.88860518,0.0,1.0
2010-08-06,78.99,79.23,77.93,78.77,717700,46.3451360241713,46.4859491985706,45.7232111705744,46.216057280972,1223237.81659488,0.0,1.0
2010-08-09,80.32,80.47,78.82,79.63,366400,47.1254756989675,47.2134839329671,46.2453933589718,46.7206378225695,624487.022433278,0.0,1.0
2010-08-10,79.73,80.82,79.3,79.58,554500,46.7793099785692,47.418836478966,46.5270197077704,46.6913017445696,945082.024943375,0.0,1.0
2010-08-11,78.04,79.23,77.65,78.28,555200,45.7877505421741,46.4859491985706,45.5589291337752,45.9285637165734,946275.095128154,0.0,1.0
2010-08-12,77.49,78.24,76.71,77.2,645700,45.4650536841757,45.9050948541735,45.0074108673779,45.2949044317765,1100522.02616039,0.0,1.0
2010-08-13,77.56,78.16,77.16,77.29,405000,45.5061241933755,45.8581571293737,45.2714355693766,45.3477093721763,690276.321193989,0.0,1.0
2010-08-16,78.06,78.6,77.02,77.24,418300,45.799484973374,46.1163146157725,45.189294550977,45.3183732941764,712944.654704804,0.0,1.0
2010-08-17,79.87,80.21,78.7,78.88,462700,46.8614509969688,47.0609363273678,46.1749867717722,46.2805966525717,788619.392139404,0.0,1.0
2010-08-18,79.48,80.06,79.19,79.94,447700,46.6326295885699,46.9729280933682,46.4624803361708,46.9025215061686,763053.602465553,0.0,1.0
2010-08-19,78.04,79.48,77.69,79.05,625300,45.7877505421741,46.6326295885699,45.5823979961751,46.3803393177712,1065752.55220395,0.0,1.0
2010-08-20,77.17,77.8,76.7,77.8,383900,45.2773027849766,45.6469373677748,45.001543651778,45.6469373677748,654313.777052771,0.0,1.0
2010-08-23,77.43,78.36,77.23,77.56,532600,45.4298503905759,45.9755014413732,45.3125060785764,45.5061241933755,907755.972019551,0.0,1.0
2010-08-24,76.94,77.6,75.98,76.35,416700,45.1423568261773,45.5295930557754,44.5791041285801,44.796191105779,710217.637139593,0.0,1.0
2010-08-25,78.06,78.3,76.06,76.21,400700,45.799484973374,45.9402981477733,44.6260418533798,44.7140500873794,682947.461487485,0.0,1.0
2010-08-26,77.87,78.71,77.64,78.54,398800,45.6880078769746,46.1808539873721,45.5530619181752,46.0811113221726,679709.128128797,0.0,1.0
2010-08-27,78.94,79.05,76.68,78.51,385200,46.3157999461715,46.3803393177712,44.989809220578,46.0635096753727,656529.478824505,0.0,1.0
2010-08-30,78.38,79.7,78.34,78.78,326800,45.9872358725731,46.7617083317693,45.9637670101732,46.2219244965719,556993.33769431,0.0,1.0
2010-08-31,79.29,79.31,77.8,78.07,444200,46.5211524921705,46.5328869233704,45.6469373677748,45.805352188974,757088.251541654,0.0,1.0
2010-09-01,81.63,81.81,79.72,80.23,708200,47.8940809425637,47.9996908233632,46.7734427629692,47.0726707585678,1207046.14980144,0.0,1.0
2010-09-02,81.87,81.99,81.07,81.87,564100,48.034894116963,48.1053007041627,47.5655168689653,48.034894116963,961444.13033464,0.0,1.0
2010-09-03,82.67,82.96,81.82,82.48,391700,48.5042713649607,48.6744206173598,48.0055580389631,48.3927942685612,667607.987683174,0.0,1.0
2010-09-07,81.59,82.42,81.53,82.42,333700,47.8706120801638,48.3575909749614,47.835408786564,48.3575909749614,568753.600944282,0.0,1.0
2010-09-08,81.35,82.37,81.06,81.71,482000,47.7297989057645,48.3282548969616,47.5596496533653,47.9410186673635,821514.04151976,0.0,1.0
2010-09-09,80.02,82.535,79.7305,82.535,621500,46.9494592309684,48.4250639543611,46.7796033393492,48.4250639543611,1059275.88548658,0.0,1.0
2010-09-10,80.18,80.46,79.74,80.3,399800,47.0433346805679,47.2076167173671,46.7851771941692,47.1137412677675,681413.514107054,0.0,1.0
2010-09-13,81.03,81.55,80.38,80.94,480300,47.5420480065654,47.8471432177639,47.1606789925673,47.4892430661657,818616.585356724,0.0,1.0
2010-09-14,80.91,81.47,80.46,80.7,492200,47.4716414193658,47.8002054929642,47.2076167173671,47.3484298917664,838898.778497978,0.0,1.0
2010-09-15,82.48,82.63,80.47,80.9,635500,48.3927942685612,48.4808025025608,47.2134839329671,47.4657742037658,1083137.28918217,0.0,1.0
2010-09-16,82.3,82.56,81.61,82.28,425400,48.2871843877618,48.439731993361,47.8823465113637,48.2754499565618,725045.795150426,0.0,1.0
2010-09-17,82.17,82.64,81.64,82.64,410700,48.2109105849621,48.4866697181608,47.8999481581637,48.4866697181608,699991.321270053,0.0,1.0
2010-09-20,83.32,83.63,82.29,82.31,552800,48.8856403789588,49.0675240625579,48.2813171721618,48.2930516033617,942184.568780338,0.0,1.0
2010-09-21,81.88,83.03,81.82,82.73,403600,48.433864777761,49.114115687561,48.3983734259454,48.9366589284828,682307.062457957,0.67,1.0
2010-09-22,81.24,82.1,81.06,81.84,326800,48.0552903583941,48.5639997344184,47.9488163029471,48.4102038765506,552472.616479831,0.0,1.0
2010-09-23,79.1,80.86,79.0,80.61,459800,46.7894321436358,47.8305117968949,46.7302798906097,47.6826311643297,777316.12318674,0.0,1.0
2010-09-24,81.06,81.14,79.85,80.2,700200,47.9488163029471,47.996138105368,47.2330740413314,47.4401069269228,1183724.98794118,0.0,1.0
2010-09-27,81.02,81.58,79.86,80.81,542900,47.9251554017367,48.2564080186828,47.2389892666341,47.8009356703819,917801.051061507,0.0,1.0
2010-09-28,81.91,82.11,79.86,80.88,624600,48.4516104536689,48.569914959721,47.2389892666341,47.8423422475001,1055919.20518146,0.0,1.0
2010-09-29,81.72,82.37,81.28,81.66,638600,48.3392211729193,48.7237108175889,48.0789512596045,48.3037298211036,1079586.94272956,0.0,1.0
2010-09-30,81.66,83.1,81.47,82.38,731800,48.3037298211036,49.1555222646793,48.1913405403541,48.7296260428915,1237146.4526926,0.0,1.0
2010-10-01,81.9,82.51,81.0,82.51,645800,48.4456952283662,48.8065239718254,47.9133249511315,48.8065239718254,1091758.92204001,0.0,1.0
2010-10-04,82.91,83.12,81.58,81.82,491500,49.0431329839297,49.1673527152845,48.2564080186828,48.3983734259454,830906.643206357,0.0,1.0
2010-10-05,84.25,84.44,82.6,83.34,452100,49.8357731744793,49.9481624552289,48.8597609995489,49.2974876719419,764298.867535288,0.0,1.0
2010-10-06,83.15,84.1,82.89,83.99,569200,49.1850983911924,49.7470447949402,49.0313025333245,49.6819773166115,962262.586598286,0.0,1.0
2010-10-07,82.91,83.92,82.65,83.5,355500,49.0431329839297,49.6405707394932,48.8893371260619,49.3921312767837,600991.478453428,0.0,1.0
2010-10-08,82.65,83.11,82.29,82.83,299200,48.8893371260619,49.1614374899819,48.676389015168,48.9958111815089,505813.362456443,0.0,1.0
2010-10-11,82.39,83.63,81.69,82.65,648800,48.7355412681941,49.4690292057176,48.3214754970115,48.8893371260619,1096830.58008603,0.0,1.0
2010-10-12,82.06,82.56,81.68,82.25,521600,48.540338833208,48.8361000983384,48.3155602717089,48.6527281139576,881792.278934762,0.0,1.0
2010-10-13,82.29,83.41,82.23,82.69,720400,48.676389015168,49.3388942490602,48.6408976633523,48.9129980272723,1217874.15211772,0.0,1.0
2010-10-14,82.11,82.89,81.45,82.29,467500,48.569914959721,49.0313025333245,48.1795100897489,48.676389015168,790333.378838193,0.0,1.0
2010-10-15,82.01,82.78,81.92,82.78,184520,48.5107627066949,48.9662350549958,48.4575256789715,48.9662350549958,311940.7808839,0.0,1.0
2010-10-18,82.67,82.67,82.02,82.15,216824,48.9011675766671,48.9011675766671,48.5166779319975,48.5935758609315,366552.394723449,0.0,1.0
2010-10-19,82.14,83.16,81.61,81.64,495400,48.5876606356289,49.191013616495,48.2741536945906,48.2918993704984,837499.798666182,0.0,1.0
2010-10-20,83.55,84.23,82.25,82.49,572400,49.4217074032967,49.8239427238741,48.6527281139576,48.7946935212202,967672.355180709,0.0,1.0
2010-10-21,84.31,84.725,83.49,83.78,542800,49.871264526295,50.1167463763532,49.386216051481,49.5577575852567,917631.995793306,0.0,1.0
2010-10-22,84.27,84.55,83.53,84.55,864500,49.8476036250845,50.0132299335576,49.4098769526915,50.0132299335576,1461482.7935949,0.0,1.0
2010-10-25,84.32,85.0,84.0,84.7,341700,49.8771797515976,50.279415072175,49.6878925419141,50.1019583130967,577661.851441733,0.0,1.0
2010-10-26,83.27,84.02,83.15,84.02,559800,49.2560810948237,49.6997229925193,49.1850983911924,49.6997229925193,946371.391387422,0.0,1.0
2010-10-27,82.4,83.22,82.1,82.77,488800,48.7414564934967,49.2265049683106,48.5639997344184,48.9603198296932,826342.150964938,0.0,1.0
2010-10-28,81.78,83.13,81.44,82.7,556200,48.3747125247349,49.1732679405871,48.1735948644462,48.918913252575,940285.401732199,0.0,1.0
2010-10-29,81.98,82.69,81.45,81.53,339700,48.4930170307871,48.9129980272723,48.1795100897489,48.2268318921697,574280.74607772,0.0,1.0
2010-11-01,82.99,83.63,82.13,82.29,432000,49.0904547863506,49.4690292057176,48.5817454103262,48.676389015168,730318.75862695,0.0,1.0
2010-11-02,82.99,83.68,82.84,83.43,326200,49.0904547863506,49.4986053322306,49.0017264068115,49.3507246996654,551458.284870628,0.0,1.0
2010-11-03,82.45,83.31,82.13,82.96,332200,48.7710326200097,49.2797419960341,48.5817454103262,49.0727091104428,561601.600962669,0.0,1.0
2010-11-04,82.11,82.11,80.46,81.94,1199200,48.569914959721,48.569914959721,47.5939027847906,48.4693561295767,2027310.77626259,0.0,1.0
2010-11-05,82.54,83.17,81.99,82.11,597500,48.8242696477332,49.1969288417976,48.4989322560897,48.569914959721,1010105.22749908,0.0,1.0
2010-11-08,82.03,82.3,81.42,81.95,503000,48.5225931573002,48.6823042404706,48.161764413841,48.4752713548793,850347.999049434,0.0,1.0
2010-11-09,79.59,82.34,78.89,82.34,819100,47.0792781834636,48.705965141681,46.665212412281,48.705965141681,1384731.70183179,0.0,1.0
2010-11-10,80.71,80.95,79.5,79.58,538600,47.7417834173558,47.8837488246184,47.0260411557401,47.073362958161,910531.674528878,0.0,1.0
2010-11-11,80.12,80.935,79.91,80.26,348700,47.3927851245019,47.8748759866645,47.2685653931471,47.4755982787384,589495.720215781,0.0,1.0
2010-11-12,79.69,80.49,79.46,79.67,493700,47.1384304364897,47.6116484606984,47.0023802545297,47.1265999858845,834625.859106772,0.0,1.0
2010-11-15,79.06,80.25,79.01,79.8,454100,46.7657712424253,47.4696830534358,46.7361951159123,47.2034979148184,767679.972899302,0.0,1.0
2010-11-16,77.24,78.7,76.72,78.66,726600,45.6892002373505,46.5528231315314,45.3816085216149,46.529162230321,1228355.57874616,0.0,1.0
2010-11-17,77.76,77.93,77.02,77.39,391400,45.9967919530862,46.0973507832305,45.5590652806931,45.7779286168897,661682.319737473,0.0,1.0
2010-11-18,78.1,78.8,77.87,78.28,474400,46.1979096133749,46.6119753845575,46.0618594314149,46.3043836688219,801998.19234404,0.0,1.0
2010-11-19,78.06,78.21,77.06,77.79,409000,46.1742487121645,46.2629770917036,45.5827261819036,46.014537628994,691436.046940793,0.0,1.0
2010-11-22,78.86,78.97,77.68,77.71,551000,46.6474667363732,46.7125342147019,45.9494701506653,45.9672158265731,931494.527785762,0.0,1.0
2010-11-23,77.96,78.35,77.73,78.15,389500,46.1150964591384,46.3457902459401,45.9790462771784,46.2274857398879,658470.269641659,0.0,1.0
2010-11-24,79.34,79.37,78.47,78.56,285500,46.9313975508984,46.9491432268062,46.4167729495714,46.4700099772949,482652.79071295,0.0,1.0
2010-11-26,78.9,79.37,78.6013,78.87,82800,46.6711276375836,46.9491432268062,46.4944398577947,46.6533819616758,139977.762070165,0.0,1.0
2010-11-29,78.6,78.83,77.57,78.61,351500,46.4936708785053,46.6297210604653,45.8844026723366,46.4995861038079,594229.267725401,0.0,1.0
2010-11-30,77.39,78.0,77.09,77.99,700100,45.7779286168897,46.1387573603488,45.6004718578114,46.1328421350462,1183555.93267298,0.0,1.0
2010-12-01,78.09,78.27,76.5915,78.0,593900,46.1919943880723,46.2984684435192,45.3055978764764,46.1387573603488,1004019.23784386,0.0,1.0
2010-12-02,78.31,78.44,77.73,78.05,617700,46.3221293447297,46.3990272736636,45.9790462771784,46.1683334868618,1044254.39167562,0.0,1.0
2010-12-03,78.16,78.36,77.44,78.03,496600,46.2334009651905,46.3517054712427,45.8075047434027,46.1565030362566,839528.461884592,0.0,1.0
2010-12-06,77.75,78.13,77.17,78.1,329500,45.9908767277836,46.2156552892827,45.6477936602323,46.1979096133749,557037.10872125,0.0,1.0
2010-12-07,77.77,78.67,77.41,78.0,603000,46.0027071783888,46.5350774556236,45.7897590674949,46.1387573603488,1019403.26725012,0.0,1.0
2010-12-08,77.22,78.3,76.41,77.79,712400,45.6773697867453,46.3162141194271,45.198236537234,46.014537628994,1204349.73066167,0.0,1.0
2010-12-09,76.6,77.45,76.37,77.45,396000,45.3106258179836,45.8134199687053,45.1745756360236,45.8134199687053,669458.862074704,0.0,1.0
2010-12-10,77.0,77.12,76.6,76.6,434400,45.5472348300879,45.6182175337192,45.3106258179836,45.3106258179836,734376.085063767,0.0,1.0
2010-12-13,76.5,77.26,76.37,77.26,386000,45.2514735649575,45.7010306879558,45.1745756360236,45.7010306879558,652553.335254636,0.0,1.0
2010-12-14,75.78,77.11,75.52,76.55,475800,44.8255773431696,45.6123023084166,44.6717814853018,45.2810496914705,804364.96609885,0.0,1.0
2010-12-15,74.87,76.62,74.84,75.53,558100,44.2872918406322,45.3224562685888,44.2695461647244,44.6776967106044,943497.451828012,0.0,1.0
2010-12-16,75.15,75.6,74.6625,75.09,520300,44.4529181491053,44.7191032877227,44.1645509156031,44.4174267972896,879594.560448153,0.0,1.0
2010-12-17,75.65,76.12,74.93,75.47,1248000,44.7486794142357,45.0266950034584,44.3227831924479,44.6422053587888,2109809.74714452,0.0,1.0
2010-12-20,76.43,76.49,75.61,75.98,467100,45.2100669878392,45.2455583396549,44.7250185130253,44.9438818492218,789657.15776539,0.0,1.0
2010-12-21,77.14,77.29,76.33,76.47,368600,45.6300479843244,45.7187763638636,45.1509147348131,45.2337278890497,623137.718587718,0.0,1.0
2010-12-22,77.35,78.15,77.03,77.03,338400,45.7542677156792,46.2274857398879,45.5649805059957,45.5649805059957,572083.027591111,0.0,1.0
2010-12-23,76.69,77.7499,76.65,77.23,306800,45.363862845707,45.9908175755306,45.3402019444966,45.6832850120479,518661.562839696,0.0,1.0
2010-12-27,77.49,77.52,76.27,76.49,264000,45.8370808699158,45.8548265458236,45.1154233829975,45.2455583396549,446305.908049802,0.0,1.0
2010-12-28,77.97,77.99,77.0,77.5,344300,46.121011684441,46.1328421350462,45.5472348300879,45.8429960952184,582057.288414951,0.0,1.0
2010-12-29,78.31,78.45,77.47,78.0,334800,46.3221293447297,46.4049424989662,45.8252504193105,46.1387573603488,565997.037935886,0.0,1.0
2010-12-30,78.27,78.48,77.68,77.91,277300,46.694788538794,46.8200716050154,46.342802781315,46.4800175681288,464811.420699938,0.67,1.0
2010-12-31,77.93,78.77,77.92,78.14,348800,46.4919492887213,46.9930815536068,46.4859834284251,46.6172323549427,584660.019978861,0.0,1.0
2011-01-03,80.01,80.06,78.48,78.48,663800,47.7328482303425,47.7626775318238,46.8200716050154,46.8200716050154,1112664.33848041,0.0,1.0
2011-01-04,78.39,80.0,78.13,79.94,818800,46.7663788623491,47.7268823700463,46.6112664946465,47.6910872082687,1372475.98726689,0.0,1.0
2011-01-05,77.58,78.83,77.31,78.15,553500,46.2831441783524,47.0288767153844,46.1220659503535,46.623198215239,927779.016795583,0.0,1.0
2011-01-06,77.21,78.11,77.17,77.76,331900,46.0624073473909,46.5993347740539,46.0385439062059,46.390529663685,556332.169240206,0.0,1.0
2011-01-07,77.36,77.6,76.66,77.23,307600,46.1518952518348,46.2950758989449,45.7342850310969,46.0743390679834,515600.407527229,0.0,1.0
2011-01-10,77.15,77.37,76.56,76.89,651400,46.0266121856134,46.157861112131,45.6746264281343,45.8714998179107,1091879.40657749,0.0,1.0
2011-01-11,76.32,77.55,76.06,77.53,336400,45.5314457810242,46.2652465974636,45.3763334133215,46.2533148768711,563875.088075942,0.0,1.0
2011-01-12,76.14,76.99,75.43,76.67,394000,45.4240602956916,45.9311584208733,45.0004842146574,45.7402508913931,660424.449173368,0.0,1.0
2011-01-13,76.23,76.55,75.82,76.23,303900,45.4777530383579,45.668660567838,45.2331527662114,45.4777530383579,509398.452040068,0.0,1.0
2011-01-14,76.87,76.9,75.81,75.99,291500,45.8595680973182,45.877465678207,45.2271869059151,45.3345723912477,488613.52013715,0.0,1.0
2011-01-18,77.47,77.49,76.19,76.91,587400,46.2175197150936,46.2294514356861,45.4538895971728,45.8834315385032,984602.338691464,0.0,1.0
2011-01-19,76.77,77.28,76.47,77.09,344700,45.7999094943557,46.1041683694647,45.620933685468,45.9908170238359,577787.582817412,0.0,1.0
2011-01-20,77.17,77.52,76.43,76.53,312400,46.0385439062059,46.2473490165749,45.597070244283,45.6567288472455,523646.187618682,0.0,1.0
2011-01-21,77.52,77.63,76.92,77.41,280000,46.2473490165749,46.3129734798337,45.8893973987995,46.181724553316,469337.172001379,0.0,1.0
2011-01-24,77.77,77.95,77.23,77.7,229300,46.3964955239812,46.5038810093139,46.0743390679834,46.3547345019075,384353.619785415,0.0,1.0
2011-01-25,79.23,79.29,77.22,77.61,445700,47.2675111272346,47.3033062890121,46.0683732076872,46.3010417592412,747084.205575052,0.0,1.0
2011-01-26,79.41,79.5,78.68,79.39,314000,47.3748966125672,47.4285893552335,46.9393888109405,47.3629648919747,526328.114315832,0.0,1.0
2011-01-27,80.5,80.6,79.31,79.51,339300,48.0251753848591,48.0848339878216,47.3152380096046,47.4345552155298,568736.080214528,0.0,1.0
2011-01-28,79.25,80.61,78.83,80.34,333200,47.2794428478271,48.0907998481179,47.0288767153844,47.929721620119,558511.234681641,0.0,1.0
2011-01-31,80.43,81.07,79.37,79.67,403300,47.9834143627853,48.3652294217457,47.3510331713822,47.5300089802698,676013.148100558,0.0,1.0
2011-02-01,79.81,80.89,79.23,80.84,403600,47.6135310244174,48.2578439364131,47.2675111272346,48.2280146349318,676516.009356274,0.0,1.0
2011-02-02,80.36,80.81,79.64,79.75,351300,47.9416533407115,48.210117054043,47.5121113993811,47.5777358626399,588850.530443159,0.0,1.0
2011-02-03,80.24,80.79,79.96,80.11,210900,47.8700630171564,48.1981853334505,47.7030189288613,47.7925068333051,353511.462768182,0.0,1.0
2011-02-04,79.27,80.54,79.16,80.35,334900,47.2913745684196,48.0490388260441,47.2257501051608,47.9356874804152,561360.781797364,0.0,1.0
2011-02-07,80.33,80.5,79.38,79.65,255900,47.9237557598227,48.0251753848591,47.3569990316784,47.5180772596773,428940.651125546,0.0,1.0
2011-02-08,80.31,80.69,80.13,80.21,511200,47.9118240392302,48.1385267304879,47.8044385538976,47.8521654362677,856875.579739661,0.0,1.0
2011-02-09,81.44,81.56,80.0,80.04,477700,48.5859662527071,48.6575565762622,47.7268823700463,47.7507458112313,800722.739518067,0.0,1.0
2011-02-10,81.98,81.98,80.97,81.27,319200,48.9081227087049,48.9081227087049,48.3055708187831,48.4845466276708,535044.376081572,0.0,1.0
2011-02-11,82.19,82.34,81.06,81.88,255600,49.0334057749263,49.1228936793701,48.3592635614494,48.8484641057424,428437.78986983,0.0,1.0
2011-02-14,82.12,82.39,81.56,82.34,106600,48.9916447528525,49.1527229808514,48.6575565762622,49.1228936793701,178683.366197668,0.0,1.0
2011-02-15,82.01,82.29,81.33,81.75,368700,48.9260202895937,49.0930643778889,48.5203417894483,48.7709079218911,618016.483274673,0.0,1.0
2011-02-16,81.93,83.33,81.55,82.33,381400,48.8782934072237,49.7135138486995,48.6515907159659,49.1169278190739,639304.276433306,0.0,1.0
2011-02-17,81.56,82.0,81.19,81.61,406400,48.6575565762622,48.9200544292974,48.4368197453007,48.6873858777435,681209.381076287,0.0,1.0
2011-02-18,81.59,81.93,81.31,81.76,465400,48.675454157151,48.8782934072237,48.5084100688558,48.7768737821873,780105.42803372,0.0,1.0
2011-02-22,81.51,81.86,81.13,81.25,436800,48.6277272747809,48.8365323851499,48.4010245835232,48.4726149070783,732165.988322151,0.0,1.0
2011-02-23,81.67,81.77,81.36,81.36,512600,48.723181039521,48.7828396424836,48.5382393703371,48.5382393703371,859222.265599668,0.0,1.0
2011-02-24,81.51,81.86,81.23,81.5,535700,48.6277272747809,48.8365323851499,48.4606831864858,48.6217614144847,897942.582289782,0.0,1.0
2011-02-25,83.03,83.07,81.87,82.11,537600,49.5345380398118,49.5584014809968,48.8424982454461,48.9856788925563,901127.370242648,0.0,1.0
2011-02-28,84.18,84.4,83.09,83.11,553800,50.2206119738812,50.3518609003988,49.5703332015893,49.5822649221818,928281.878051299,0.0,1.0
2011-03-01,82.17,84.33,82.06,84.08,492700,49.0214740543338,50.310099878325,48.955849591075,50.1609533709186,825865.802303855,0.0,1.0
2011-03-02,80.83,81.7525,80.76,81.42,586700,48.2220487746355,48.7723993869651,48.1802877525617,48.5740345321146,983428.995761461,0.0,1.0
2011-03-03,82.45,82.45,81.46,81.49,379000,49.188518142629,49.188518142629,48.5978979732996,48.6157955541884,635281.38638758,0.0,1.0
2011-03-04,81.91,82.54,81.64,82.39,340400,48.8663616866311,49.2422108852953,48.7052834586322,49.1527229808514,570579.90481882,0.0,1.0
2011-03-07,81.71,82.69,81.461,82.21,419500,48.747044480706,49.3316987897391,48.5984945593293,49.0453374955188,703167.655909209,0.0,1.0
2011-03-08,82.68,82.96,81.72,81.72,290700,49.3257329294428,49.492777017738,48.7530103410023,48.7530103410023,487272.556788575,0.0,1.0
2011-03-09,82.9,83.44,82.2,82.6,321900,49.4569818559605,49.7791383119583,49.0393716352226,49.2780060470728,539570.127383014,0.0,1.0
2011-03-10,82.24,82.95,81.99,82.4,728700,49.0632350764076,49.4868111574417,48.9140885690012,49.1586888411477,1221449.99013359,0.0,1.0
2011-03-11,82.36,82.62,81.8,82.1,714900,49.1348253999627,49.2899377676653,48.8007372233723,48.97971303226,1198318.37237066,0.0,1.0
2011-03-14,81.46,82.31,81.45,81.89,477100,48.5978979732996,49.1049960984814,48.5919321130034,48.8544299660386,799717.017006636,0.0,1.0
2011-03-15,80.5,81.17,79.13,79.47,445100,48.4248880247082,48.8279274654108,47.6007626011821,47.8052900785536,739920.141513139,0.67,1.0
2011-03-16,79.69,81.01,79.47,80.53,424000,47.937631387441,48.7316792407654,47.8052900785536,48.4429345668292,704844.169853001,0.0,1.0
2011-03-17,80.46,80.64,79.83,80.62,391200,48.4008259685469,48.5091052212729,48.0218485840057,48.4970741931922,650318.488788901,0.0,1.0
2011-03-18,81.25,81.34,80.52,81.13,807500,48.8760515777334,48.9301912040965,48.4369190527889,48.8038654092494,1342362.42253844,0.0,1.0
2011-03-21,81.74,82.12,81.58,81.6,416000,49.1708117657099,49.3994012992427,49.0745635410645,49.0865945691452,691545.223252002,0.0,1.0
2011-03-22,80.99,82.04,80.83,81.91,223600,48.7196482126847,49.35127718692,48.6233999880393,49.2730755043956,371705.557497951,0.0,1.0
2011-03-23,79.84,81.09,79.52,81.09,329000,48.027864098046,48.7798033530881,47.8353676487552,48.7798033530881,546919.178966126,0.0,1.0
2011-03-24,80.4,80.63,79.47,80.15,312400,48.3647328843048,48.5030897072326,47.8052900785536,48.2143450332964,519323.864769051,0.0,1.0
2011-03-25,80.99,81.75,80.28,80.48,191600,48.7196482126847,49.1768272797503,48.2925467158208,48.4128569966275,318509.77109395,0.0,1.0
2011-03-28,80.58,81.42,80.47,81.2,237100,48.4730121370309,48.9783153164192,48.4068414825872,48.8459740075318,394147.529887138,0.0,1.0
2011-03-29,80.85,81.03,79.74,80.48,295200,48.63543101612,48.743710268846,47.9677089576426,48.4128569966275,490731.129576901,0.0,1.0
2011-03-30,81.11,81.17,80.59,80.97,495800,48.7918343811687,48.8279274654108,48.4790276510712,48.707617184604,824202.215596977,0.0,1.0
2011-03-31,81.56,82.05,80.92,81.0,432200,49.0625325129839,49.3572927009604,48.6775396144023,48.725663726725,718475.590119026,0.0,1.0
2011-04-01,81.59,82.23,81.25,81.91,339400,49.0805790551049,49.4655719536864,48.8760515777334,49.2730755043956,564207.809547426,0.0,1.0
2011-04-04,81.85,82.3,81.32,81.69,210900,49.2369824201536,49.5076805519688,48.9181601760158,49.1407341955082,350593.479768863,0.0,1.0
2011-04-05,81.53,82.12,81.25,81.55,299300,49.0444859708629,49.3994012992427,48.8760515777334,49.0565169989435,497546.839709913,0.0,1.0
2011-04-06,81.33,81.91,81.17,81.8,343500,48.9241756900561,49.2730755043956,48.8279274654108,49.2069048499519,571023.519680439,0.0,1.0
2011-04-07,80.21,81.36,79.77,81.11,550400,48.2504381175385,48.9422222321771,47.9857554997636,48.7918343811687,914967.526148801,0.0,1.0
2011-04-08,80.72,80.83,79.74,80.5,535700,48.5572293335956,48.6233999880393,47.9677089576426,48.4248880247082,890530.711769464,0.0,1.0
2011-04-11,81.45,81.75,80.52,80.65,403200,48.9963618585402,49.1768272797503,48.4369190527889,48.5151207353133,670266.908690401,0.0,1.0
2011-04-12,81.36,81.7,80.97,81.1,526800,48.9422222321771,49.1467497095486,48.707617184604,48.7858188671284,875735.633675852,0.0,1.0
2011-04-13,81.1,81.75,80.89,81.61,316600,48.7858188671284,49.1768272797503,48.6594930722813,49.0926100831856,526305.811734576,0.0,1.0
2011-04-14,82.67,82.81,80.66,80.67,392100,49.7302545714612,49.8144717680259,48.5211362493536,48.5271517633939,651814.620281514,0.0,1.0
2011-04-15,83.64,83.65,82.46,82.62,447100,50.3137594333738,50.3197749474142,49.6039287766141,49.7001770012595,743244.87816339,0.0,1.0
2011-04-18,83.15,83.22,82.61,82.91,805200,50.0189992453974,50.0611078436797,49.6941614872192,49.8746269084293,1338538.97539065,0.0,1.0
2011-04-19,83.59,83.97,83.21,83.28,486800,50.2836818631722,50.5122713967049,50.0550923296394,50.0972009279217,809240.900670851,0.0,1.0
2011-04-20,84.71,84.79,83.38,83.98,438400,50.9574194356898,51.0055435480125,50.1573560683251,50.5182869107453,728782.273734802,0.0,1.0
2011-04-21,85.32,85.96,83.93,84.71,664900,51.3243657921504,51.7093586907319,50.4882093405436,50.9574194356898,1105308.69937561,0.0,1.0
2011-04-25,85.7,86.38,84.85,85.23,431900,51.5529553256832,51.962010280426,51.0416366322546,51.2702261657873,717976.879621488,0.0,1.0
2011-04-26,85.95,86.4,85.46,85.81,401800,51.7033431766916,51.9740413085067,51.4085829887151,51.6191259801269,667939.593035226,0.0,1.0
2011-04-27,86.21,86.21,85.33,85.94,596500,51.8597465417403,51.8597465417403,51.3303813061907,51.6973276626512,991602.705937064,0.0,1.0
2011-04-28,88.12,88.3,85.73,86.11,692000,53.0087097234446,53.1169889761706,51.5710018678042,51.7995914013369,1150358.8809865,0.0,1.0
2011-04-29,87.56,88.2,86.76,87.95,411000,52.6718409371857,53.0568338357673,52.1905998139588,52.9064459847588,683233.381626377,0.0,1.0
2011-05-02,87.67,88.0,86.72,87.56,323200,52.7380115916294,52.9365235549605,52.1665377577975,52.6718409371857,537277.442680401,0.0,1.0
2011-05-03,87.58,88.14,86.41,87.84,369000,52.6838719652664,53.0207407515252,51.980056822547,52.8402753303151,613413.911971126,0.0,1.0
2011-05-04,87.57,87.81,87.01,87.58,403300,52.6778564512261,52.8222287881941,52.3409876649672,52.6838719652664,670433.145522913,0.0,1.0
2011-05-05,87.41,87.88,86.62,87.36,427700,52.5816082265807,52.8643373864765,52.1063826173941,52.551530656379,710994.932655963,0.0,1.0
2011-05-06,87.99,88.75,87.01,88.43,782900,52.9305080409202,53.3876871079858,52.3409876649672,53.195190658695,1301468.16174036,0.0,1.0
2011-05-09,87.07,87.96,86.93,87.72,585300,52.3770807492092,52.9124614987992,52.2928635526445,52.7680891618311,972984.180695665,0.0,1.0
2011-05-10,87.21,87.26,86.78,87.07,788400,52.4612979457739,52.4913755159756,52.2026308420395,52.3770807492092,1310611.18752855,0.0,1.0
2011-05-11,86.03,87.39,85.795,87.01,821000,51.7514672890143,52.5695771985,51.6101027090663,52.3409876649672,1364804.39492763,0.0,1.0
2011-05-12,85.61,86.43,85.47,86.01,546000,51.4988156993201,51.9920878506277,51.4145985027554,51.7394362609336,907653.105518252,0.0,1.0
2011-05-13,85.27,85.97,84.93,85.73,410100,51.2942882219487,51.7153742047722,51.0897607445772,51.5710018678042,681737.250133764,0.0,1.0
2011-05-16,85.7,86.03,84.88,84.88,480800,51.5529553256832,51.7514672890143,51.0596831743756,51.0596831743756,799266.690720101,0.0,1.0
2011-05-17,85.53,86.035,85.04,85.48,317100,51.4506915869974,51.7544750460344,51.155931399021,51.4206140167958,527136.995897139,0.0,1.0
2011-05-18,86.22,86.45,85.19,85.51,398400,51.8657620557806,52.0041188787084,51.246164109626,51.4386605589168,662287.540729802,0.0,1.0
2011-05-19,86.24,86.62,85.79,86.26,494900,51.8777930838613,52.1063826173941,51.6070949520462,51.889824111942,822706.084104364,0.0,1.0
2011-05-20,84.91,86.12,84.62,85.96,524000,51.0777297164966,51.8056069153773,50.9032798093268,51.7093586907319,871081.002365501,0.0,1.0
2011-05-23,84.7,85.17,84.045,84.2,386000,50.9514039216495,51.2341330815453,50.5573877520075,50.6506282196327,641674.173498251,0.0,1.0
2011-05-24,84.69,85.03,84.15,84.78,271400,50.9453884076092,51.1499158849806,50.620550649431,50.9995280339722,451166.763438925,0.0,1.0
2011-05-25,85.1,85.55,83.88,84.49,362500,51.192024483263,51.4627226150781,50.4581317703419,50.8250781268024,602608.517857813,0.0,1.0
2011-05-26,85.26,85.37,84.63,84.84,473900,51.2882727079083,51.3544433623521,50.9092953233671,51.0356211182142,787796.34927674,0.0,1.0
2011-05-27,85.21,85.66,84.91,85.56,412100,51.2581951377067,51.5288932695218,51.0777297164966,51.4687381291184,685061.986784013,0.0,1.0
2011-05-31,87.6,87.98,85.7,86.04,1342300,52.6959029933471,52.9244925268799,51.5529553256832,51.7574828030546,2231397.00281529,0.0,1.0
2011-06-01,85.33,87.82,85.21,87.65,570100,51.3303813061907,52.8282443022345,51.2581951377067,52.7259805635488,947716.182153764,0.0,1.0
2011-06-02,84.9,85.89,84.8,85.45,435800,51.0717142024562,51.6672500924495,51.0115590620529,51.4025674746747,724460.116089477,0.0,1.0
2011-06-03,84.87,85.45,83.65,84.53,524100,51.0536676603352,51.4025674746747,50.3197749474142,50.8491401829638,871247.239198014,0.0,1.0
2011-06-06,84.18,85.1,84.11,84.73,423500,50.638597191552,51.192024483263,50.5964885932697,50.9694504637705,704012.985690439,0.0,1.0
2011-06-07,84.71,85.08,83.84,84.4,505700,50.9574194356898,51.1799934551823,50.4340697141806,50.7709385004394,840659.662015715,0.0,1.0
2011-06-08,84.28,84.88,83.722,84.33,377500,50.6987523319554,51.0596831743756,50.3630866485046,50.7288299021571,627544.042734688,0.0,1.0
2011-06-09,83.48,84.38,83.27,84.38,609100,50.2175112087285,50.7589074723587,50.0911854138814,50.7589074723587,1012548.54683364,0.0,1.0
2011-06-10,81.69,83.26,81.55,83.08,497600,49.1407341955082,50.0851698998411,49.0565169989435,49.976890647115,827194.478582202,0.0,1.0
2011-06-13,82.42,82.96,81.71,81.77,572200,49.5798667204528,49.904704478631,49.1527652235889,49.1888583078309,951207.155636527,0.0,1.0
2011-06-14,83.34,83.66,82.73,83.53,542900,50.1332940121638,50.3257904614545,49.7663476557032,50.2475887789301,902499.763710363,0.0,1.0
2011-06-15,82.33,82.825,81.76,82.63,546700,49.5257270940898,49.8234950390864,49.1828427937906,49.7061925152999,908816.763345839,0.0,1.0
2011-06-16,84.15,84.43,82.24,82.46,684500,50.620550649431,50.7889850425604,49.4715874677267,49.6039287766141,1137891.11854806,0.0,1.0
2011-06-17,85.05,85.34,84.01,84.71,954400,51.1619469130613,51.336396820231,50.5363334528663,50.9574194356898,1586564.3294993,0.0,1.0
2011-06-20,86.14,86.32,84.8,84.94,484300,51.817637943458,51.925917196184,51.0115590620529,51.0957762586176,805084.979858038,0.0,1.0
2011-06-21,86.4,86.57,85.32,86.1,660400,52.3770807492092,52.480137505313,51.7223672398441,52.1952158854967,1089380.30115131,0.67,1.0
2011-06-22,86.12,87.0,86.05,86.3,723900,52.2073402097442,52.7408104766343,52.164905074878,52.3164591279717,1194128.40703124,0.0,1.0
2011-06-23,84.21,85.46,83.62,85.46,617300,51.0494672441078,51.8072375095766,50.6917996788064,51.8072375095766,1018283.5552706,0.0,1.0
2011-06-24,83.81,84.65,83.42,84.2,557900,50.8069807591577,51.3162023775528,50.5705564363314,51.043405081984,920298.712919921,0.0,1.0
2011-06-27,84.13,84.43,83.73,83.99,331600,51.0009699471177,51.1828348108303,50.7584834621677,50.9160996773852,546999.557634425,0.0,1.0
2011-06-28,84.72,84.72,83.61,84.21,317200,51.3586375124191,51.3586375124191,50.6857375166827,51.0494672441078,523245.656458502,0.0,1.0
2011-06-29,85.9,86.05,84.59,85.04,469400,52.0739726430217,52.164905074878,51.2798294048103,51.5526267003791,774311.195276233,0.0,1.0
2011-06-30,85.18,85.98,85.12,85.94,678500,51.6374969701116,52.1224699400117,51.6011239973691,52.0982212915167,1119237.63526827,0.0,1.0
2011-07-01,86.86,86.96,85.31,85.38,498700,52.6559402069018,52.7165618281393,51.7163050777204,51.7587402125866,822643.785863352,0.0,1.0
2011-07-05,87.45,87.54,86.16,86.21,505700,53.0136077722031,53.0681672313169,52.2315888582392,52.261899668858,834190.821157203,0.0,1.0
2011-07-06,88.41,88.65,87.03,87.17,341000,53.5955753360832,53.7410672270532,52.7589969630056,52.8438672327381,562505.576457596,0.0,1.0
2011-07-07,89.43,89.53,88.46,88.87,314800,54.2139158727058,54.2745374939433,53.625886146702,53.8744347937758,519286.672929183,0.0,1.0
2011-07-08,89.38,89.38,88.0,88.49,336400,54.1836050620871,54.1836050620871,53.3470266890094,53.6440726330732,554917.524693065,0.0,1.0
2011-07-11,88.23,88.93,88.0,88.28,438400,53.4864564178557,53.9108077665183,53.3470266890094,53.5167672284744,723174.324689179,0.0,1.0
2011-07-12,88.64,89.69,87.93,87.93,497400,53.7350050649295,54.3715320879233,53.3045915541432,53.3045915541432,820499.336451637,0.0,1.0
2011-07-13,88.19,89.1,88.09,89.09,637000,53.4622077693607,54.013864522622,53.4015861481232,54.0078023604983,1050780.21174044,0.0,1.0
2011-07-14,87.15,88.81,87.06,88.28,597200,52.8317429084906,53.8380618210332,52.7771834493768,53.5167672284744,985127.06821254,0.0,1.0
2011-07-15,88.47,88.53,86.83,87.58,346300,53.6319483088257,53.6683212815682,52.6377537205305,53.0924158798119,571248.331751512,0.0,1.0
2011-07-18,88.0,88.37,87.0,88.28,326500,53.3470266890094,53.5713266875882,52.7408104766343,53.5167672284744,538586.717634619,0.0,1.0
2011-07-19,88.92,89.08,88.18,88.43,358800,53.9047456043945,54.0017401983745,53.4561456072369,53.6076996603307,591868.037633389,0.0,1.0
2011-07-20,89.31,89.6,88.64,89.18,323300,54.1411699272208,54.3169726288096,53.7350050649295,54.062361819612,533308.072928859,0.0,1.0
2011-07-21,89.61,90.0,89.42,89.67,438700,54.3230347909333,54.5594591137596,54.2078537105821,54.3594077636758,723669.197630345,0.0,1.0
2011-07-22,90.29,90.58,89.29,89.58,404600,54.7352618153484,54.9110645169372,54.1290456029733,54.3048483045621,667418.639984585,0.0,1.0
2011-07-25,89.24,89.7,88.97,89.41,414100,54.0987347923545,54.3775942500471,53.9350564150133,54.2017915484583,683089.616454811,0.0,1.0
2011-07-26,88.97,89.76,88.67,89.39,323100,53.9350564150133,54.4139672227896,53.7531915513007,54.1896672242108,532978.157634748,0.0,1.0
2011-07-27,86.42,88.67,86.31,88.62,467300,52.3892050734567,53.7531915513007,52.3225212900955,53.722880740682,770847.084688079,0.0,1.0
2011-07-28,86.61,87.27,85.71,86.68,573700,52.504386153808,52.9044888539756,51.9587915626704,52.5468212886743,946362.021154613,0.0,1.0
2011-07-29,87.34,87.43,84.91,85.39,565700,52.9469239888418,53.0014834479556,51.4738185927703,51.7648023747104,933165.409390212,0.0,1.0
2011-08-01,86.17,89.08,85.6,87.77,516900,52.237651020363,54.0017401983745,51.8921077793091,53.2075969601631,852666.077627364,0.0,1.0
2011-08-02,84.23,86.01,84.16,85.73,396200,51.0615915683553,52.140656426383,51.019156433489,51.9709158869179,653562.197631963,0.0,1.0
2011-08-03,83.78,84.69,81.47,84.69,334700,50.7887942727865,51.3404510260478,49.3884348222,51.3404510260478,552113.24469313,0.0,1.0
2011-08-04,81.61,83.84,81.61,82.94,1143400,49.4733050919325,50.825167245529,49.4733050919325,50.2795726543914,1886125.73642702,0.0,1.0
2011-08-05,80.54,82.5,80.06,82.46,1074200,48.8246537446911,50.0128375209463,48.5336699627511,49.9885888724513,1771975.04466496,0.0,1.0
2011-08-08,75.31,78.84,75.31,78.84,1309600,45.6541429539693,47.7940861836534,45.6541429539693,47.7940861836534,2160285.34583246,0.0,1.0
2011-08-09,82.93,83.02,75.86,76.66,1406900,50.2735104922676,50.3280699513814,45.9875618707756,46.4725348406757,2320789.13641699,0.0,1.0
2011-08-10,82.9,86.95,80.0,81.02,1621400,50.2553240058964,52.7104996660156,48.4972969900086,49.1156375266312,2674623.28934999,0.0,1.0
2011-08-11,86.02,87.54,82.9,83.26,1098900,52.1467185885067,53.0681672313169,50.2553240058964,50.4735618423514,1812719.58348754,0.0,1.0
2011-08-12,85.13,87.4,84.7,86.57,581500,51.6071861594929,52.9832969615844,51.3465131881716,52.480137505313,959228.717624903,0.0,1.0
2011-08-15,87.25,87.41,85.6,85.73,780300,52.8923645297281,52.9893591237081,51.8921077793091,51.9709158869179,1287164.51997027,0.0,1.0
2011-08-16,86.98,87.42,85.84,86.28,1005900,52.7286861523868,52.9954212858319,52.0375996702792,52.3043348037242,1659308.97172638,0.0,1.0
2011-08-17,87.14,88.08,86.44,87.38,429700,52.8256807463668,53.3955239859994,52.4013293977042,52.9711726373368,708823.009395393,0.0,1.0
2011-08-18,84.85,86.77,84.22,84.69,774900,51.4374456200278,52.601380747788,51.0555294062315,51.3404510260478,1278256.8070293,0.0,1.0
2011-08-19,83.66,85.49,83.47,83.76,518200,50.7160483273014,51.8254239959479,50.6008672469502,50.776669948539,854810.527039081,0.0,1.0
2011-08-22,84.04,85.15,82.97,84.95,532300,50.946410488004,51.6193104837404,50.2977591407626,51.4980672412653,878069.555273837,0.0,1.0
2011-08-23,85.59,85.65,83.28,84.17,570600,51.8860456171854,51.9224185899279,50.4856861665989,51.0252185956128,941248.334095907,0.0,1.0
2011-08-24,87.02,87.77,85.0,85.92,867400,52.7529348008818,53.2075969601631,51.5283780518841,52.0860969672692,1430842.63055519,0.0,1.0
2011-08-25,86.4,87.96,85.5,87.64,1095600,52.3770807492092,53.3227780405144,51.8314861580716,53.1287888525544,1807275.98113473,0.0,1.0
2011-08-26,86.76,86.91,84.3301,85.7,641800,52.5953185856643,52.6862510175205,51.122273811214,51.9527294005467,1058698.17879908,0.0,1.0
2011-08-29,89.01,89.07,87.07,87.46,483500,53.9593050635083,53.9956780362508,52.7832456115006,53.0196699343268,797570.22351099,0.0,1.0
2011-08-30,90.35,90.83,87.55,88.62,503900,54.7716347880909,55.062618570031,53.0742293934406,53.722880740682,831221.583510213,0.0,1.0
2011-08-31,90.55,91.47,89.75,90.74,647900,54.8928780305659,55.450596945951,54.4079050606658,55.0080591109172,1068760.59526943,0.0,1.0
2011-09-01,88.41,91.01,87.78,90.92,426500,53.5955753360832,55.1717374882585,53.2136591222869,55.1171780291447,703544.364689633,0.0,1.0
2011-09-02,86.51,88.16,86.47,86.97,454900,52.4437645325705,53.4440212829894,52.4195158840755,52.7226239902631,750392.336453257,0.0,1.0
2011-09-06,87.15,87.36,83.92,85.12,605400,52.8317429084906,52.9590483130893,50.873664542519,51.6011239973691,998653.595271051,0.0,1.0
2011-09-07,89.38,89.46,86.4,88.34,569100,54.1836050620871,54.2321023590771,52.3770807492092,53.5531402012169,938773.969390081,0.0,1.0
2011-09-08,88.84,89.83,88.33,89.04,452400,53.8562483074045,54.4564023576559,53.5470780390932,53.9774915498795,746268.395276881,0.0,1.0
2011-09-09,86.56,88.4,85.94,87.8,487000,52.4740753431893,53.5895131739595,52.0982212915167,53.2257834465344,803343.741157915,0.0,1.0
2011-09-12,86.82,86.85,85.01,86.03,378900,52.6316915584068,52.649878044778,51.5344402140078,52.1527807506304,625024.524691446,0.0,1.0
2011-09-13,86.91,87.325,85.91,87.04,339900,52.6862510175205,52.9378307456562,52.0800348051454,52.7650591251293,560691.042339991,0.0,1.0
2011-09-14,87.24,87.68,85.59,87.4,407000,52.8863023676043,53.1530375010494,51.8860456171854,52.9832969615844,671377.623513905,0.0,1.0
2011-09-15,87.87,88.125,86.87,88.03,375500,53.2682185814007,53.4228037155563,52.6620023690255,53.3652131753807,619415.964691575,0.0,1.0
2011-09-16,87.42,88.64,86.15,87.73,734100,52.9954212858319,53.7350050649295,52.2255266961155,53.1833483116681,1210954.08703085,0.0,1.0
2011-09-19,85.29,86.6899,85.2,86.57,769800,51.7041807534729,52.5528228291768,51.6496212943591,52.480137505313,1269843.96702949,0.0,1.0
2011-09-20,84.88,86.0247,84.38,84.89,613000,51.8739212929379,52.5734980802144,51.5683491835309,51.880032735126,1003036.56833985,0.69,1.0
2011-09-21,83.71,85.96,83.44,84.88,1096000,51.1588825569254,52.5339570492571,50.9938736178456,51.8739212929379,1793357.38809213,0.0,1.0
2011-09-22,84.16,84.66,81.72,81.77,1147000,51.4338974553918,51.7394695647988,49.9427055614854,49.9732627724262,1876807.41253803,0.0,1.0
2011-09-23,84.41,84.49,82.2,83.93,709800,51.5866835100953,51.6355750476004,50.2360547865162,51.2933342850645,1161427.98728813,0.0,1.0
2011-09-26,84.12,85.0,83.21,85.0,1026900,51.4094516866392,51.9472585991956,50.8533104475184,51.9472585991956,1680290.78634289,0.0,1.0
2011-09-27,84.18,85.57,83.75,85.43,601000,51.4461203397681,52.2956108039196,51.183328325678,52.2100506132856,983401.268470229,0.0,1.0
2011-09-28,81.69,84.77,81.58,84.36,537400,49.924371234921,51.8066954288683,49.8571453708515,51.5561262991546,879334.179161234,0.0,1.0
2011-09-29,84.21,84.22,82.56,82.83,647600,51.4644546663325,51.4705661085206,50.4560667052893,50.6210756443691,1059651.68296393,0.0,1.0
2011-09-30,82.41,84.38,82.35,83.43,686000,50.3643950724672,51.5683491835309,50.3277264193383,50.9877621756575,1122484.64254672,0.0,1.0
2011-10-03,80.15,83.13,80.08,82.1,1187200,48.9832091379474,50.8044189100133,48.9404290426304,50.1749403646348,1942585.66710126,0.0,1.0
2011-10-04,83.23,83.35,78.25,79.22,762800,50.8655333318947,50.9388706381524,47.8220351222006,48.4148450144503,1248150.5617123,0.0,1.0
2011-10-05,81.7,82.97,77.67,82.97,855700,49.9304826771092,50.706635835003,47.4675714752885,50.706635835003,1400160.50820295,0.0,1.0
2011-10-06,83.16,83.27,80.75,81.38,761600,50.8227532365777,50.8899791006473,49.3498956692358,49.7349165270887,1246187.03172534,0.0,1.0
2011-10-07,81.64,83.73,81.51,83.41,643100,49.8938140239803,51.1711054413017,49.8143652755345,50.9755392912812,1052288.44551282,0.0,1.0
2011-10-10,84.91,84.98,82.84,82.91,449300,51.8922556195023,51.9350357148193,50.6271870865572,50.6699671818742,735178.352618427,0.0,1.0
2011-10-11,82.03,84.68,81.79,83.88,778300,50.1321602693178,51.7516924491751,49.9854856568024,51.2627770741238,1273512.82404389,0.0,1.0
2011-10-12,83.26,84.4,82.01,82.73,541800,50.8838676584591,51.5805720679071,50.1199373849415,50.5599612224877,886533.789113429,0.0,1.0
2011-10-13,82.2,82.99,80.955,82.84,537400,50.2360547865162,50.7188587193793,49.4751802340927,50.6271870865572,879334.179161234,0.0,1.0
2011-10-14,83.78,83.97,82.23,83.19,365700,51.2016626522424,51.3177800538171,50.2543891130806,50.8410875631421,598385.763526728,0.0,1.0
2011-10-17,81.57,83.58,81.3,83.58,445800,49.8510339286633,51.0794338084796,49.6860249895835,51.0794338084796,729451.390156454,0.0,1.0
2011-10-18,83.48,83.79,81.27,81.78,549100,51.0183193865982,51.2077740944306,49.6676906630191,49.9793742146143,898478.596534115,0.0,1.0
2011-10-19,83.26,84.19,82.82,83.44,563500,50.8838676584591,51.4522317819562,50.6149642021809,50.9938736178456,922040.956377662,0.0,1.0
2011-10-20,83.47,84.17,81.92,83.65,522800,51.0122079444101,51.4400088975799,50.0649344052483,51.1222139037966,855444.56431986,0.0,1.0
2011-10-21,85.0,85.19,83.71,84.65,487200,51.9472585991956,52.0633760007703,51.1588825569254,51.7333581226107,797193.174706649,0.0,1.0
2011-10-24,87.33,87.38,84.68,85.01,435600,53.3712246290324,53.4017818399731,51.7516924491751,51.9533700413837,712761.385267274,0.0,1.0
2011-10-25,86.1,87.22,85.9,86.73,435400,52.6195172398911,53.3039987649628,52.4972883961282,53.0045380977439,712434.130269447,0.0,1.0
2011-10-26,86.72,87.04,85.54,87.04,424400,52.9984266555558,53.1939928055763,52.2772764773552,53.1939928055763,694435.105388961,0.0,1.0
2011-10-27,88.96,90.04,87.86,89.24,614400,54.3673897056993,55.0274254620185,53.6951310650038,54.5385100869672,1005327.35332464,0.0,1.0
2011-10-28,88.97,89.37,88.11,89.32,448900,54.3735011478874,54.6179588354131,53.8479171197073,54.5874016244723,734523.842622773,0.0,1.0
2011-10-31,88.76,90.13,87.65,87.76,397000,54.2451608619365,55.0824284417117,53.5667907790529,53.6340166431224,649601.170686657,0.0,1.0
2011-11-01,85.03,88.58,84.85,87.05,736100,51.96559292576,54.1351549025499,51.8555869663735,53.2001042477644,1204462.01950239,0.0,1.0
2011-11-02,87.74,87.93,85.66,86.48,622700,53.6217937587461,53.7379111603208,52.3506137836129,52.8517520430404,1018908.43573446,0.0,1.0
2011-11-03,88.71,89.11,87.01,88.39,345800,54.2146036509958,54.4590613385214,53.1756584790119,54.0190375009753,565823.891242937,0.0,1.0
2011-11-04,89.29,89.61,87.59,88.44,298500,54.5690672979079,54.7646334479284,53.530122125924,54.049594711916,488428.084256845,0.0,1.0
2011-11-07,89.59,90.0,88.31,89.0,291900,54.7524105635521,55.0029796932659,53.9701459634701,54.3918354744518,477628.669328553,0.0,1.0
2011-11-08,90.56,90.7,87.85,90.1,325500,55.3452204558018,55.4307806464358,53.6890196228157,55.0640941151473,532607.508963494,0.0,1.0
2011-11-09,86.39,89.28,85.97,88.99,426600,52.7967490633471,54.5629558557198,52.5400684914452,54.3857240322637,698034.910365059,0.0,1.0
2011-11-10,86.24,87.32,85.24,87.17,590200,52.705077430525,53.3651131868442,52.093933211711,53.2734415540221,965729.498587571,0.0,1.0
2011-11-11,88.0,88.27,86.39,86.7,489000,53.7806912556378,53.9457001947176,52.7967490633471,52.9862037711795,800138.469687092,0.0,1.0
2011-11-14,86.46,87.85,86.3,87.77,513500,52.8395291586641,53.6890196228157,52.7417460836539,53.6401280853105,840227.206920904,0.0,1.0
2011-11-15,87.51,88.18,86.04,86.47,213500,53.4812305884189,53.8906972150243,52.5828485867622,52.8456406008523,349344.710180356,0.0,1.0
2011-11-16,86.98,88.13,86.38,86.92,353700,53.1573241524474,53.8601400040836,52.790637621159,53.1206554993186,578750.463657106,0.0,1.0
2011-11-17,85.92,87.41,85.45,86.78,316400,52.5095112805045,53.4201161665375,52.2222734976619,53.0350953086846,517717.406562364,0.0,1.0
2011-11-18,86.54,86.65,85.38,86.47,324700,52.8884206961692,52.9556465602388,52.1794934023449,52.8456406008523,531298.488972186,0.0,1.0
2011-11-21,85.44,86.16,84.87,85.3,590700,52.2161620554738,52.6561858930199,51.8678098507498,52.1306018648398,966547.636082137,0.0,1.0
2011-11-22,85.42,85.85,84.86,85.47,287600,52.2039391710975,52.4667311851875,51.8616984085616,52.2344963820382,470592.686875271,0.0,1.0
2011-11-23,82.86,84.74,82.82,84.65,376700,50.6394099709335,51.7883611023039,50.6149642021809,51.7333581226107,616384.788407214,0.0,1.0
2011-11-25,83.04,84.49,82.4,82.87,108600,50.74941593032,51.6355750476004,50.358283630279,50.6455214131216,177699.463820078,0.0,1.0
2011-11-28,85.61,85.83,84.18,85.65,401600,52.3200565726722,52.4545083008113,51.4461203397681,52.3445023414247,657128.035636679,0.0,1.0
2011-11-29,85.36,85.84,84.78,85.84,286700,52.1672705179686,52.4606197429994,51.8128068710565,52.4606197429994,469120.03938505,0.0,1.0
2011-11-30,88.43,88.6,86.77,87.83,689700,54.0434832697278,54.1473777869262,53.0289838664965,53.6767967384394,1128538.86000652,0.0,1.0
2011-12-01,87.42,88.37,87.27,87.84,336400,53.4262276087256,54.006814616599,53.3345559759035,53.6829081806275,550442.906345067,0.0,1.0
2011-12-02,89.4,91.38,88.86,88.9,1508800,54.6362931619775,55.8463587152293,54.3062752838179,54.3307210525704,2468811.70360713,0.0,1.0
2011-12-05,89.4,89.96,88.87,89.28,716500,54.6362931619775,54.9785339245133,54.312386726006,54.5629558557198,1172391.02971534,0.0,1.0
2011-12-06,88.98,89.63,88.55,89.31,402800,54.3796125900756,54.7768563323047,54.1168205759855,54.5812901822842,659091.565623641,0.0,1.0
2011-12-07,90.09,90.28,88.22,88.89,2186800,55.0579826729592,55.1741000745339,53.9151429837769,54.3246096103823,3578206.14624076,0.0,1.0
2011-12-08,88.65,89.67,88.36,89.15,384800,54.1779349978669,54.8013021010573,54.0007031744108,54.483507107274,629638.615819209,0.0,1.0
2011-12-09,90.0,90.74,88.84,89.14,396800,55.0029796932659,55.4552264151883,54.2940523994416,54.4773956650858,649273.915688831,0.0,1.0
2011-12-12,89.13,89.35,87.72,89.11,490400,54.4712842228977,54.6057359510368,53.6095708743698,54.4590613385214,802429.254671881,0.0,1.0
2011-12-13,88.98,90.64,88.39,89.85,635700,54.3796125900756,55.3941119933069,54.0190375009753,54.9113080604438,1040180.01059322,0.0,1.0
2011-12-14,89.53,90.71,88.19,88.5,602700,54.7157419104233,55.4368920886239,53.8968086572125,54.0862633650448,986182.93595176,0.0,1.0
2011-12-15,89.5,90.39,88.6,90.39,746600,54.6974075838589,55.2413259386034,54.1473777869262,55.2413259386034,1221642.90688831,0.0,1.0
2011-12-16,90.45,91.45,89.81,90.05,962100,55.2779945917322,55.8891388105463,54.8868622916912,55.0335369042066,1574260.16704694,0.0,1.0
2011-12-19,90.05,91.21,89.95,90.57,388100,55.0335369042066,55.7424641980309,54.9724224823252,55.3513318979899,635038.323283355,0.0,1.0
2011-12-20,91.62,92.42,91.11,91.17,547300,55.9930333277447,56.481948702796,55.6813497761495,55.7180184292784,895533.301553672,0.0,1.0
2011-12-21,91.23,91.84,91.03,91.76,454800,55.7546870824072,56.1274850558838,55.6324582386444,56.0785935183787,744177.86505867,0.0,1.0
2011-12-22,92.16,93.13,91.38,91.69,580900,56.3230512059043,56.9158610981539,55.8463587152293,56.0358134230617,950512.141188613,0.0,1.0
2011-12-23,92.3,93.18,92.19,92.6,501000,56.4086113965383,56.9464183090946,56.3413855324687,56.5919546621825,819773.769556714,0.0,1.0
2011-12-27,92.45,92.97,91.87,92.13,478700,56.5002830293604,56.8180780231437,56.1458193824482,56.3047168793399,783284.837299,0.0,1.0
2011-12-28,91.3,92.77,91.3,92.77,268800,55.7974671777242,56.6958491793809,55.7974671777242,56.6958491793809,439830.71707953,0.0,1.0
2011-12-29,91.21,91.5,90.73,91.09,362600,56.1641537090126,56.3427262841208,55.8685853088336,56.0902616089679,588858.619171054,0.69,1.0
2011-12-30,90.75,91.47,90.74,91.25,396500,55.8809006588411,56.3242532591096,55.8747429838374,56.1887844090276,643911.865695871,0.0,1.0
2012-01-03,90.75,92.87,90.4,92.08,545900,55.8809006588411,57.1863277596317,55.6653820337106,56.6998714343371,886535.907902588,0.0,1.0
2012-01-04,89.23,90.8,89.21,90.41,561000,54.9449340582743,55.9116890338597,54.9326187082668,55.6715397087143,911058.15045494,0.0,1.0
2012-01-05,90.11,90.31,88.79,89.22,443100,55.4868094586024,55.609962958677,54.6739963581102,54.9387763832706,719589.779797833,0.0,1.0
2012-01-06,89.96,90.635,89.39,90.29,239900,55.3944443335465,55.8100873962982,55.043456858334,55.5976476086696,389595.098563529,0.0,1.0
2012-01-09,89.58,90.42,89.36,89.94,201800,55.1604526834048,55.677697383718,55.0249838333228,55.382128983539,327721.095832098,0.0,1.0
2012-01-10,91.32,91.82,90.42,90.52,463200,56.2318881340537,56.5397718842401,55.677697383718,55.7392741337553,752231.970215201,0.0,1.0
2012-01-11,91.56,91.81,90.76,90.93,474500,56.3796723341432,56.5336142092364,55.8870583338448,55.9917388089082,770583.05239014,0.0,1.0
2012-01-12,90.58,91.71,90.43,91.62,464000,55.7762201837777,56.4720374591991,55.6838550587218,56.4166183841655,753531.161873605,0.0,1.0
2012-01-13,90.13,90.39,89.49,90.25,349300,55.4991248086099,55.6592243587069,55.1050336083712,55.5730169086547,567259.557850108,0.0,1.0
2012-01-17,90.75,91.01,90.56,90.67,482600,55.8809006588411,56.0410002089381,55.7639048337703,55.8316392588113,783737.367931469,0.0,1.0
2012-01-18,90.91,91.69,90.68,91.05,495100,55.9794234589008,56.4597221091916,55.837796933815,56.065630908953,804037.237594011,0.0,1.0
2012-01-19,91.72,92.11,90.83,91.05,436800,56.4781951342028,56.7183444593483,55.9301620588709,56.065630908953,709358.645487911,0.0,1.0
2012-01-20,92.23,92.44,91.09,91.47,728800,56.792236559393,56.9215477344713,56.0902616089679,56.3242532591096,1183563.60080492,0.0,1.0
2012-01-23,92.75,93.16,92.08,92.23,317300,57.1124356595869,57.3649003347398,56.6998714343371,56.792236559393,515291.891513997,0.0,1.0
2012-01-24,93.12,93.24,92.14,92.28,244600,57.3402696347249,57.4141617347696,56.7368174843594,56.8230249344116,397227.849556646,0.0,1.0
2012-01-25,94.17,94.35,92.66,92.94,418700,57.9868255101164,58.0976636601836,57.0570165845533,57.2294314846578,679964.434216548,0.0,1.0
2012-01-26,95.14,95.27,94.31,94.66,496400,58.5841199854782,58.6641697605266,58.0730329601686,58.2885515852992,806148.424038916,0.0,1.0
2012-01-27,95.15,95.42,93.9,94.74,416700,58.5902776604819,58.7565348855826,57.8205682850158,58.337812985329,676716.455070541,0.0,1.0
2012-01-30,94.99,95.16,94.29,94.5,493700,58.4917548604222,58.5964353354856,58.0607176101612,58.1900287852395,801763.652191807,0.0,1.0
2012-01-31,94.46,95.35,93.76,95.13,670000,58.1653980852246,58.7134311605565,57.7343608349635,58.5779623104744,1088073.01391232,0.0,1.0
2012-02-01,95.45,95.5,94.79,94.84,407900,58.7750079105938,58.8057962856124,58.3686013603476,58.3993897353663,662425.34682811,0.0,1.0
2012-02-02,95.12,96.02,94.91,95.72,272500,58.5718046354707,59.1259953858063,58.4424934603924,58.9412651356944,442537.158643442,0.0,1.0
2012-02-03,96.31,96.42,95.4,96.06,378800,59.3045679609145,59.3723023859555,58.7442195355751,59.1506260858212,615167.250253709,0.0,1.0
2012-02-06,96.64,96.69,95.42,95.97,317400,59.5077712360375,59.5385596110562,58.7565348855826,59.0952070107877,515454.290471298,0.0,1.0
2012-02-07,96.51,96.94,96.18,96.55,298300,59.427721460989,59.6925014861494,59.224518185866,59.452352161004,484436.089626932,0.0,1.0
2012-02-08,96.76,96.95,95.56,96.41,359700,59.5816633360823,59.6986591611531,58.8427423356348,59.3661447109517,584149.049409343,0.0,1.0
2012-02-09,95.96,96.94,95.25,96.69,450800,59.0890493357839,59.6925014861494,58.6518544105192,59.5385596110562,732094.499509959,0.0,1.0
2012-02-10,95.19,96.32,94.56,94.56,464200,58.6149083604968,59.3107256359182,58.2269748352619,58.2269748352619,753855.959788205,0.0,1.0
2012-02-13,97.84,97.84,95.8,96.1,485700,60.246692236485,60.246692236485,58.9905265357243,59.1752567858361,788771.735607779,0.0,1.0
2012-02-14,96.94,97.68,96.39,97.46,343700,59.6925014861494,60.1481694364253,59.3538293609443,60.0127005863433,558165.216241288,0.0,1.0
2012-02-15,96.51,97.35,95.76,97.21,565700,59.427721460989,59.9449661613023,58.9658958357094,59.8587587112501,918690.901448057,0.0,1.0
2012-02-16,96.66,97.43,95.03,96.03,492600,59.520086586045,59.9942275613321,58.5163855604371,59.13215306081,799977.263661503,0.0,1.0
2012-02-17,96.59,97.39,96.29,97.13,477600,59.4769828610189,59.9695968613172,59.292252610907,59.8094973112202,775617.420066451,0.0,1.0
2012-02-21,95.15,97.37,94.88,96.84,615500,58.5902776604819,59.9572815113097,58.4240204353812,59.6309247361121,999565.582183628,0.0,1.0
2012-02-22,95.77,96.17,95.03,95.29,611800,58.9720535107131,59.2183605108622,58.5163855604371,58.6764851105341,993556.820763515,0.0,1.0
2012-02-23,96.7,96.88,95.4,95.49,563800,59.5447172860599,59.655555436127,58.7442195355751,58.7996386106087,915605.321259349,0.0,1.0
2012-02-24,97.07,97.2,95.73,97.1,469200,59.7725512611979,59.8526010362463,58.9474228106982,59.791024286209,761975.907653222,0.0,1.0
2012-02-27,96.69,97.0,95.46,96.81,516000,59.5385596110562,59.7294475361718,58.7811655855975,59.6124517111009,837978.619669784,0.0,1.0
2012-02-28,95.44,97.19,95.16,96.81,388900,58.76885023559,59.8464433612426,58.5964353354856,59.6124517111009,631569.544941045,0.0,1.0
2012-02-29,95.35,96.2,94.93,95.73,720000,58.7134311605565,59.2368335358734,58.4548088103998,58.9474228106982,1169272.49256249,0.0,1.0
2012-03-01,96.08,96.43,95.55,95.7,453700,59.1629414358287,59.3784600609592,58.836584660631,58.928949785687,736804.069271669,0.0,1.0
2012-03-02,96.36,96.5,95.49,96.01,402800,59.3353563359331,59.4215637859853,58.7996386106087,59.1198377108026,654143.000005793,0.0,1.0
2012-03-05,96.54,96.72,95.66,96.44,415800,59.4461944860002,59.5570326360673,58.9043190856721,59.3846177359629,675254.864454838,0.0,1.0
2012-03-06,96.08,96.5594,95.6,95.65,501800,59.1629414358287,59.4581403755075,58.8673730356497,58.8981614106683,814917.967733135,0.0,1.0
2012-03-07,96.5,96.786,95.39,96.36,690300,59.4215637859853,59.597673291092,58.7380618605714,59.3353563359331,1121040.00224429,0.0,1.0
2012-03-08,95.72,96.9878,95.03,96.55,524300,58.9412651356944,59.7219351726672,58.5163855604371,59.452352161004,851457.733125713,0.0,1.0
2012-03-09,95.87,96.41,95.54,95.93,349900,59.0336302607504,59.3661447109517,58.8304269856273,59.0705763107728,568233.95159391,0.0,1.0
2012-03-12,95.88,96.545,95.65,96.04,557800,59.0397879357541,59.4492733235021,58.8981614106683,59.1383107358138,905861.383821329,0.0,1.0
2012-03-13,97.73,97.73,95.96,96.36,613600,60.178957811444,60.178957811444,59.0890493357839,59.3353563359331,996480.001994921,0.0,1.0
2012-03-14,97.15,98.55,97.0,97.73,503800,59.8218126612277,60.6838871617498,59.7294475361718,60.178957811444,818165.946879142,0.0,1.0
2012-03-15,96.26,97.37,95.85,96.75,632400,59.6986591611531,60.3870604874452,59.4443847973875,60.0025480349217,1019701.69607448,0.69,1.0
2012-03-16,96.51,96.83,95.16,96.26,737800,59.8537045049126,60.0521625449247,59.0164596486114,59.6986591611531,1189651.97875356,0.0,1.0
2012-03-19,97.5,98.04,96.01,96.46,520500,60.4676840662002,60.8025820087207,59.5436138173936,59.8226954361607,839270.608486347,0.0,1.0
2012-03-20,97.36,97.72,96.82,97.03,407100,60.3808586736949,60.6041239687085,60.0459607311744,60.1761988199323,656420.873611511,0.0,1.0
2012-03-21,97.21,97.94,97.07,97.38,499700,60.2878314674392,60.7405638712169,60.2010060749339,60.3932623011956,805732.032777382,0.0,1.0
2012-03-22,95.8,96.69,95.16,96.48,375000,59.4133757286356,59.9653371524194,59.0164596486114,59.8350990636615,604661.821676043,0.0,1.0
2012-03-23,96.4,97.29,95.61,95.96,562300,59.7854845536584,60.3374459774422,59.2955412673784,59.5126047486417,906670.24620917,0.0,1.0
2012-03-26,97.38,97.64,96.64,97.05,310500,60.3932623011956,60.5545094587055,59.9343280836675,60.1886024474331,500659.988347763,0.0,1.0
2012-03-27,97.29,97.8,96.98,97.32,292900,60.3374459774422,60.6537384787116,60.1451897511804,60.3560514186933,472281.193517101,0.0,1.0
2012-03-28,96.41,97.2425,95.46,97.13,545300,59.7916863674088,60.3079873621279,59.2025140611227,60.2382169574361,879258.910293189,0.0,1.0
2012-03-29,96.13,96.49,95.13,95.62,340100,59.6180355823982,59.8413008774118,58.9978542073602,59.3017430811288,548387.961472059,0.0,1.0
2012-03-30,96.79,97.628,96.076,96.6,419000,60.0273552899232,60.547067282205,59.5845457881461,59.909520828666,675608.808752698,0.0,1.0
2012-04-02,96.95,97.56,96.25,96.88,399000,60.1265843099293,60.5048949487025,59.6924573474027,60.0831716136766,643360.178263309,0.0,1.0
2012-04-03,97.64,97.69,96.71,97.11,407800,60.5545094587055,60.5855185274574,59.9777407799202,60.2258133299354,657549.57567864,0.0,1.0
2012-04-04,96.81,97.39,96.39,97.15,296800,60.039758917424,60.399464114946,59.779282739908,60.2506205849369,478569.676462532,0.0,1.0
2012-04-05,96.58,97.0,96.25,96.39,226400,59.8971172011653,60.1575933786812,59.6924573474027,59.779282739908,365054.497139882,0.0,1.0
2012-04-09,96.18,96.66,95.34,95.36,427500,59.6490446511501,59.9467317111683,59.1280922961182,59.140495923619,689314.476710688,0.0,1.0
2012-04-10,94.95,96.35,94.6407,96.35,700400,58.8862215598534,59.7544754849065,58.6943994605542,59.7544754849065,1129347.0397384,0.0,1.0
2012-04-11,96.16,96.17,94.86,95.66,431900,59.6366410236493,59.6428428373997,58.8304052361,59.3265503361303,696409.175418354,0.0,1.0
2012-04-12,96.48,96.49,95.56,96.13,382300,59.8350990636615,59.8413008774118,59.2645321986265,59.6180355823982,616432.571804669,0.0,1.0
2012-04-13,95.78,96.7,95.66,96.06,217300,59.4009721011349,59.9715389661698,59.3265503361303,59.5746228861455,350381.370267211,0.0,1.0
2012-04-16,96.87,97.61,96.25,96.25,449500,60.0769697999263,60.5359040174543,59.6924573474027,59.6924573474027,724787.970249016,0.0,1.0
2012-04-17,97.22,97.97,96.84,97.48,521800,60.2940332811895,60.759169312468,60.0583643586751,60.4552804386994,841366.769468158,0.0,1.0
2012-04-18,97.0,97.5,96.781,97.16,402000,60.1575933786812,60.4676840662002,60.0217736575479,60.2568223986873,648197.472836717,0.0,1.0
2012-04-19,96.87,97.53,96.39,96.99,298500,60.0769697999263,60.4862895074513,59.779282739908,60.1513915649308,481310.810054129,0.0,1.0
2012-04-20,98.19,98.61,97.17,97.19,270500,60.8956092149764,61.1560853924923,60.2630242124376,60.2754278399384,436162.727368985,0.0,1.0
2012-04-23,97.22,97.75,96.46,97.61,334500,60.2940332811895,60.6227294099597,59.8226954361607,60.5359040174543,539358.34493503,0.0,1.0
2012-04-24,98.76,98.76,97.4,97.46,324900,61.249112598748,61.249112598748,60.4056659286964,60.4428768111987,523879.002300123,0.0,1.0
2012-04-25,99.97,100.04,98.84,99.4,333900,61.9995320625439,62.0429447587966,61.298727108751,61.6460286787723,538390.886020348,0.0,1.0
2012-04-26,100.2,100.57,99.264,99.62,381500,62.1421737788026,62.3716408875667,61.5616840117671,61.7824685812806,615142.626585094,0.0,1.0
2012-04-27,100.83,101.38,99.76,99.95,371400,62.5328880450765,62.8739878013474,61.8692939737859,61.9871284350432,598857.068187953,0.0,1.0
2012-04-30,100.66,100.91,99.89,100.61,294000,62.4274572113201,62.5825025550796,61.9499175525409,62.3964481425682,474054.868194017,0.0,1.0
2012-05-01,101.62,102.64,100.62,100.62,340700,63.0228313313565,63.6554163338952,62.4026499563186,62.4026499563186,549355.420386741,0.0,1.0
2012-05-02,101.96,102.11,100.5,100.83,339500,63.2336929988694,63.3267202051251,62.328228191314,62.5328880450765,547420.502557377,0.0,1.0
2012-05-03,101.5,102.42,101.5,102.27,363200,62.948409566352,63.5189764313869,62.948409566352,63.4259492251312,585635.129687303,0.0,1.0
2012-05-04,101.17,101.72,100.94,101.44,309400,62.7437497125894,63.0848494688603,62.6011079963307,62.9111986838497,498886.313670847,0.0,1.0
2012-05-07,102.03,102.41,99.06,100.35,268000,63.2771056951221,63.5127746176365,61.4351670112594,62.2352009850583,432131.648557812,0.0,1.0
2012-05-08,101.9,102.5,101.38,101.39,522400,63.1964821163672,63.5685909413899,62.8739878013474,62.8801896150978,842334.228382838,0.0,1.0
2012-05-09,101.33,101.96,100.865,101.18,450300,62.8429787325955,63.2336929988694,62.5545943932029,62.7499515263398,726077.915468592,0.0,1.0
2012-05-10,101.0,102.0,100.45,101.95,367100,62.638318878833,63.2585002538709,62.2972191225621,63.227491185119,591923.612632734,0.0,1.0
2012-05-11,101.54,101.91,100.45,100.98,487700,62.9732168213535,63.2026839301175,62.2972191225621,62.6259152513322,786382.854483749,0.0,1.0
2012-05-14,100.47,101.51,100.43,100.81,359200,62.3096227500629,62.9546113801024,62.2848154950614,62.5204844175758,579185.403589425,0.0,1.0
2012-05-15,100.8,101.547,100.295,100.7,392400,62.5142826038254,62.9775580909788,62.2010910094312,62.4522644663216,632718.130201811,0.0,1.0
2012-05-16,99.54,101.0,99.21,101.0,388500,61.7328540712776,62.638318878833,61.5281942175151,62.638318878833,626429.64725638,0.0,1.0
2012-05-17,96.47,99.91,96.47,99.25,625300,59.8288972499111,61.9623211800416,59.8288972499111,61.5530014725166,1008253.43225074,0.0,1.0
2012-05-18,95.33,97.225,95.18,97.05,473500,59.1218904823678,60.2971341880647,59.0288632761121,60.1886024474331,763486.326836283,0.0,1.0
2012-05-21,97.14,97.36,94.87,95.84,632300,60.2444187711865,60.3808586736949,58.8366070498504,59.4381829836372,1019540.45292203,0.0,1.0
2012-05-22,98.26,98.76,97.22,97.46,420600,60.939021911229,61.249112598748,60.2940332811895,60.4428768111987,678188.699191849,0.0,1.0
2012-05-23,98.41,98.59,96.95,98.01,327000,61.0320491174847,61.1436817649915,60.1265843099293,60.7839765674695,527265.108501509,0.0,1.0
2012-05-24,99.19,99.3899,97.83,98.77,213700,61.5157905900143,61.6397648468844,60.6723439199627,61.2553144124984,344576.616779121,0.0,1.0
2012-05-25,98.59,99.46,98.18,99.06,244000,61.1436817649915,61.6832395612745,60.889407401226,61.4351670112594,393433.291970545,0.0,1.0
2012-05-29,99.85,100.34,98.764,98.87,363600,61.9251102975393,62.228999171308,61.2515933242481,61.3173325500022,586280.102297091,0.0,1.0
2012-05-30,97.6,99.16,97.41,98.82,298000,60.529702203704,61.4971851487632,60.4118677424468,61.2863234812503,480504.594291895,0.0,1.0
2012-05-31,98.28,98.75,96.76,97.77,643400,60.9514255387298,61.2429107849976,60.0087498486721,60.6351330374604,1037438.44284364,0.0,1.0
2012-06-01,96.65,97.2,96.0,96.61,544900,59.9405298974179,60.2816296536888,59.5374120036432,59.9157226424164,878613.937683402,0.0,1.0
2012-06-04,96.33,96.99,95.66,96.63,462900,59.7420718574058,60.1513915649308,59.3265503361303,59.9281262699172,746394.552676906,0.0,1.0
2012-06-05,98.19,98.35,95.833,96.33,355800,60.8956092149764,60.9948382349824,59.4338417140119,59.7420718574058,573703.136406229,0.0,1.0
2012-06-06,99.95,100.03,98.53,99.17,420300,61.9871284350432,62.0367429450462,61.1064708824893,61.5033869625136,677704.969734508,0.0,1.0
2012-06-07,99.1,100.79,98.73,100.79,864000,61.4599742662609,62.508080790075,61.2305071574969,62.508080790075,1393140.8371416,0.0,1.0
2012-06-08,99.97,99.98,98.8,99.03,392900,61.9995320625439,62.0057338762943,61.2739198537495,61.4165615700082,633524.345964046,0.0,1.0
2012-06-11,97.95,100.53,97.88,100.15,428300,60.7467656849673,62.3468336325652,60.7033529887146,62.1111647100507,690604.421930263,0.0,1.0
2012-06-12,98.97,98.97,97.74,98.27,304800,61.379350687506,61.379350687506,60.6165275962093,60.9452237249794,491469.128658287,0.0,1.0
2012-06-13,97.97,99.54,97.7,98.85,297200,60.759169312468,61.7328540712776,60.5917203412078,61.3049289225014,479214.64907232,0.0,1.0
2012-06-14,99.18,99.5,97.98,98.43,303800,61.5095887762639,61.7080468162761,60.7653711262184,61.0444527449855,489856.697133818,0.0,1.0
2012-06-15,99.61,99.99,98.73,99.56,466400,61.7762667675302,62.0119356900447,61.2305071574969,61.7452576987784,752038.06301255,0.0,1.0
2012-06-18,100.86,101.18,99.01,99.4,270800,62.5514934863277,62.7499515263398,61.4041579425075,61.6460286787723,436646.456826326,0.0,1.0
2012-06-19,101.7,102.04,100.5,100.76,320200,63.0724458413596,63.2833075088725,62.328228191314,62.4894753488239,516300.574135116,0.0,1.0
2012-06-20,101.16,101.723,99.13,101.18,410800,63.1654730476153,63.5170167538807,61.8979175880793,63.1779612787437,657899.418701003,0.69,1.0
2012-06-21,100.35,101.64,99.92,101.3,402700,62.6596996869137,63.4651905946977,62.3912027176524,63.2528906655143,644927.205235867,0.0,1.0
2012-06-22,100.14,100.78,99.48,100.5,467500,62.5285732600652,62.928196656175,62.1164616328269,62.753361420377,748704.91295696,0.0,1.0
2012-06-25,100.05,100.46,99.15,99.26,308000,62.4723762199872,62.7283849581201,61.9104058192077,61.9790910904141,493264.413242233,0.0,1.0
2012-06-26,100.38,100.73,99.5,100.21,259500,62.6784320336064,62.8969760783539,62.1289498639553,62.5722820690147,415591.283234933,0.0,1.0
2012-06-27,100.93,101.1,99.85,100.29,330800,63.0218583896383,63.12800835423,62.3474939087029,62.6222349935284,529778.791884839,0.0,1.0
2012-06-28,102.14,102.24,99.96,100.18,370400,63.7773963729085,63.8398375285507,62.4161791799093,62.553549722322,593198.502158841,0.0,1.0
2012-06-29,104.09,104.09,102.91,103.62,490100,64.9949989079307,64.9949989079307,64.2581932713532,64.7015254764125,784898.990032527,0.0,1.0
2012-07-02,105.15,105.23,103.94,104.33,434900,65.6568751577377,65.7068280822514,64.9013371744675,65.1448576814719,696495.757529373,0.0,1.0
2012-07-03,106.5,106.6399,104.87,105.36,478700,66.4998307589069,66.5871859356503,65.4820399219396,65.7880015845862,766641.800711224,0.0,1.0
2012-07-05,106.08,107.21,105.49,106.42,297000,66.2375779052098,66.9431629639663,65.869175086921,66.4498778343932,475647.82705501,0.0,1.0
2012-07-06,106.08,106.24,104.88,105.47,240800,66.2375779052098,66.3374837542373,65.4882840375038,65.8566868557926,385643.086716655,0.0,1.0
2012-07-09,106.53,106.66,105.74,105.98,253800,66.5185631055996,66.5997366079344,66.0252779760265,66.1751367495677,406462.688574281,0.0,1.0
2012-07-10,105.89,107.22,105.21,107.01,268400,66.1189397094897,66.9494070795305,65.694339851123,66.818280652682,429844.702968231,0.0,1.0
2012-07-11,105.9,106.12,104.93,105.85,422800,66.1251838250539,66.2625543674667,65.5195046153249,66.0939632472328,677117.512723429,0.0,1.0
2012-07-12,106.93,107.32,104.51,105.13,412500,66.7683277281682,67.0118482351727,65.2572517616278,65.6443869266093,660621.982020848,0.0,1.0
2012-07-13,107.47,107.91,106.77,107.01,359200,67.1055099686359,67.3802510534615,66.6684218791408,66.818280652682,575261.614404578,0.0,1.0
2012-07-16,107.4,107.89,106.39,106.78,246400,67.0618011596864,67.367762822333,66.4311454877005,66.674665994705,394611.530593786,0.0,1.0
2012-07-17,108.28,108.48,106.42,108.0,366800,67.6112833293375,67.7361656406218,66.4498778343932,67.4364480935394,587433.073952113,0.0,1.0
2012-07-18,107.56,108.19,107.07,107.22,247900,67.1617070087139,67.5550862892595,66.8557453460673,66.9494070795305,397013.792346589,0.0,1.0
2012-07-19,107.21,108.1,106.61,107.52,353000,66.9431629639663,67.4988892491816,66.5685160301133,67.136730546457,565332.265826325,0.0,1.0
2012-07-20,106.63,107.38,106.24,106.44,811800,66.5810042612417,67.049312928558,66.3374837542373,66.4623660655216,1300104.06061703,0.0,1.0
2012-07-23,106.55,106.83,105.5301,105.92,316700,66.531051336728,66.7058865725261,65.8942139903336,66.1376720561824,507197.531408491,0.0,1.0
2012-07-24,106.11,106.94,105.63,106.55,463100,66.2563102519025,66.7745718437325,65.9565927048201,66.531051336728,741658.278482071,0.0,1.0
2012-07-25,106.21,106.69,105.52,106.27,268900,66.3187514075446,66.618468954627,65.8879074336137,66.3562161009299,430645.456885833,0.0,1.0
2012-07-26,106.77,108.17,106.23,107.23,285400,66.6684218791408,67.5425980581311,66.3312396386731,66.9556511950947,457070.336166666,0.0,1.0
2012-07-27,107.66,108.69,107.24,107.24,233800,67.2241481643561,67.8672920674704,66.961895310659,66.961895310659,374432.53187024,0.0,1.0
2012-07-30,108.42,109.01,107.0801,107.56,216200,67.6987009472365,68.0671037655253,66.8620519027871,67.1617070087139,346245.993970684,0.0,1.0
2012-07-31,108.66,108.91,108.08,108.23,285800,67.8485597207777,68.0046626098831,67.4864010180532,67.5800627515164,457710.939300747,0.0,1.0
2012-08-01,107.94,109.99,107.74,108.63,339000,67.3989834001541,68.6790270908185,67.2741010888698,67.8298273740851,542911.156133497,0.0,1.0
2012-08-02,107.15,107.62,105.42,107.62,461500,66.905698270581,67.1991717020992,65.8254662779715,67.1991717020992,739095.865945748,0.0,1.0
2012-08-03,108.22,108.91,107.82,107.97,312800,67.5738186359522,68.0046626098831,67.3240540133835,67.4177157468468,500951.650851202,0.0,1.0
2012-08-06,106.89,108.56,106.83,108.56,449000,66.7433512659114,67.7861185651356,66.7058865725261,67.7861185651356,719077.018005722,0.0,1.0
2012-08-07,105.49,106.78,104.38,106.59,526700,65.869175086921,66.674665994705,65.176078259293,66.5560277989849,843514.176800922,0.0,1.0
2012-08-08,105.16,105.87,104.575,105.63,273200,65.6631192733019,66.1064514783613,65.2978385127952,65.9565927048201,437531.940577201,0.0,1.0
2012-08-09,104.59,105.93,104.25,104.99,249900,65.3072046861416,66.1439161717466,65.0949047569582,65.5569693087102,400216.808016993,0.0,1.0
2012-08-10,104.36,104.92,103.99,104.47,192500,65.1635900281646,65.5132604997607,64.9325577522886,65.232275299371,308290.258276395,0.0,1.0
2012-08-13,104.36,104.91,104.08,104.48,224900,65.1635900281646,65.5070163841965,64.9887547923665,65.2385194149352,360179.112136942,0.0,1.0
2012-08-14,105.03,105.63,104.62,104.75,224600,65.5819457709671,65.9565927048201,65.3259370328342,65.407110535169,359698.659786381,0.0,1.0
2012-08-15,105.82,106.01,104.75,104.86,390500,66.0752309005402,66.1938690962603,65.407110535169,65.4757958063754,625388.809646402,0.0,1.0
2012-08-16,106.81,107.01,105.48,105.9,341000,66.6933983413977,66.818280652682,65.8629309713568,66.1251838250539,546114.1718039,0.0,1.0
2012-08-17,106.69,107.04,106.37,106.94,212100,66.618468954627,66.8370129993746,66.4186572565721,66.7745718437325,339679.811846356,0.0,1.0
2012-08-20,106.59,106.8,105.94,106.37,312400,66.5560277989849,66.6871542258334,66.1501602873108,66.4186572565721,500311.047717122,0.0,1.0
2012-08-21,107.08,107.21,106.59,106.98,278200,66.8619894616315,66.9431629639663,66.5560277989849,66.7995483059893,445539.479753211,0.0,1.0
2012-08-22,107.3,107.39,106.5,107.11,321200,66.9993600040443,67.0555570441222,66.4998307589069,66.8807218083241,514404.316666899,0.0,1.0
2012-08-23,107.43,107.5,106.79,106.97,364800,67.0805335063791,67.1242423153286,66.6809101102692,66.7933041904251,584230.058281709,0.0,1.0
2012-08-24,107.43,107.7,106.73,107.07,198000,67.0805335063791,67.2491246266129,66.6434454168839,66.8557453460673,317098.551370007,0.0,1.0
2012-08-27,107.44,107.6594,107.05,107.63,193200,67.0867776219433,67.2237735174222,66.8432571149388,67.2054158176634,309411.313761037,0.0,1.0
2012-08-28,107.6,107.68,106.74,107.45,216100,67.1866834709707,67.2366363954845,66.6496895324481,67.0930217375075,346085.843187164,0.0,1.0
2012-08-29,107.56,107.98,107.18,107.18,194000,67.1617070087139,67.423959862411,66.9244306172737,66.9244306172737,310692.520029198,0.0,1.0
2012-08-30,107.6,107.82,106.87,107.02,190700,67.1866834709707,67.3240540133835,66.7308630347829,66.8245247682462,305407.544173032,0.0,1.0
2012-08-31,107.91,108.1,107.04,108.0,398400,67.3802510534615,67.4988892491816,66.8370129993746,67.4364480935394,638040.721544498,0.0,1.0
2012-09-04,109.49,109.49,107.34,108.15,422100,68.3668213126077,68.3668213126077,67.0243364663011,67.5301098270027,675996.457238787,0.0,1.0
2012-09-05,109.05,109.53,108.2,109.44,345600,68.0920802277822,68.3917977748646,67.5613304048237,68.3356007347866,553481.10784583,0.0,1.0
2012-09-06,109.12,109.77,108.87,109.33,383700,68.1357890367317,68.5416565484058,67.9796861476263,68.2669154635802,614498.556367028,0.0,1.0
2012-09-07,108.93,109.4,108.45,109.09,202800,68.0171508410116,68.3106242725298,67.7174332939292,68.117056690039,324785.788978976,0.0,1.0
2012-09-10,108.24,109.0599,108.0,108.92,217500,67.5863068670806,68.0982619021907,67.4364480935394,68.0109067254474,348327.954156447,0.0,1.0
2012-09-11,108.54,108.88,108.08,108.08,164800,67.7736303340071,67.9859302631905,67.4864010180532,67.4864010180532,263928.491241299,0.0,1.0
2012-09-12,108.43,108.88,108.06,108.46,187400,67.7049450628007,67.9859302631905,67.4739127869247,67.7236774094934,300122.568316865,0.0,1.0
2012-09-13,109.0,109.38,108.41,108.41,337800,68.0608596499611,68.2981360414013,67.6924568316723,67.6924568316723,540989.346731254,0.0,1.0
2012-09-14,108.71,110.0,108.66,109.09,255900,67.8797802985988,68.6852712063828,67.8485597207777,68.117056690039,409825.855028206,0.0,1.0
2012-09-17,108.36,109.508,108.35,108.57,323000,67.6612362538512,68.3780607206233,67.654992138287,67.7923626806998,517287.030770264,0.0,1.0
2012-09-18,107.74,108.86,107.52,108.41,251300,67.2741010888698,67.9734420320621,67.136730546457,67.6924568316723,402458.918986276,0.0,1.0
2012-09-19,106.62,107.575,106.58,107.06,196400,67.0305805818654,67.6309764218173,67.0054331121291,67.3072027489636,312397.234489495,0.73,1.0
2012-09-20,105.07,106.1,104.89,105.91,494700,66.0561161295872,66.7036634752946,65.9429525157743,66.5842129940476,786878.370172879,0.0,1.0
2012-09-21,104.78,105.97,104.78,105.32,532900,65.8737969739997,66.6219341986519,65.8737969739997,66.2132878154385,847639.950404542,0.0,1.0
2012-09-24,104.36,106.22,104.33,104.96,403500,65.6097485417695,66.7791058845033,65.5908879394674,65.9869605878127,641814.073912991,0.0,1.0
2012-09-25,103.57,104.98,103.48,104.67,362600,65.1130860144794,65.9995343226808,65.0565042075729,65.8046414322252,576757.827015738,0.0,1.0
2012-09-26,105.06,105.51,103.5,103.79,476200,66.0498292621532,66.3327382966855,65.069077942441,65.2513970980285,757451.950427177,0.0,1.0
2012-09-27,105.0,105.8,104.784,105.13,344700,66.0121080575489,66.5150574522731,65.8763117209733,66.0938373341915,548285.777640168,0.0,1.0
2012-09-28,105.3,106.59,104.54,104.9,587100,66.2007140805704,67.0117199795632,65.7229121555825,65.9492393832084,933851.407173029,0.0,1.0
2012-10-01,105.13,105.79,103.51,105.3,578700,66.0938373341915,66.508770584839,65.0753648098751,66.2007140805704,920490.221991197,0.0,1.0
2012-10-02,106.11,106.14,104.94,105.34,255400,66.7099503427287,66.7288109450308,65.9743868529446,66.2258615503067,406243.654219028,0.0,1.0
2012-10-03,107.37,107.67,105.83,105.83,486100,67.5020956394193,67.6907016624408,66.5339180545752,66.5339180545752,773199.061534336,0.0,1.0
2012-10-04,107.23,107.88,106.69,107.59,360900,67.4140794953425,67.8227258785559,67.0745886539037,67.6404067229684,574053.777633701,0.0,1.0
2012-10-05,107.46,108.0,106.66,107.69,260700,67.5586774463257,67.8981682877646,67.0557280516015,67.7032753973089,414673.925821851,0.0,1.0
2012-10-08,107.5,107.54,106.78,106.83,173900,67.5838249160619,67.6089723857982,67.1311704608102,67.1626047979804,276608.345609589,0.0,1.0
2012-10-09,106.9,107.78,106.8,107.29,210400,67.2066128700188,67.7598572042154,67.1437441956783,67.4518006999468,334665.876459215,0.0,1.0
2012-10-10,107.6,107.626,106.61,107.18,206700,67.6466935904025,67.663039445731,67.0242937144313,67.3826451581723,328780.592510075,0.0,1.0
2012-10-11,107.41,108.22,107.25,107.74,527600,67.5272431091555,68.0364793713137,67.4266532302106,67.7347097344792,839209.678801719,0.0,1.0
2012-10-12,107.45,107.92,107.066,107.61,307700,67.5523905788917,67.8478733482921,67.3109748694241,67.6529804578365,489432.938148766,0.0,1.0
2012-10-15,108.47,108.48,107.21,107.83,289400,68.193651057165,68.1999379245991,67.4015057604744,67.7912915413857,460324.641859776,0.0,1.0
2012-10-16,108.99,109.18,108.274,108.63,243700,68.5205681637357,68.6400186449827,68.0704284554576,68.2942409361098,387633.432001477,0.0,1.0
2012-10-17,108.89,109.21,107.8,108.63,473000,68.4576994893952,68.6588792472849,67.7724309390835,68.2942409361098,752361.975119813,0.0,1.0
2012-10-18,110.03,110.2,108.74,108.74,508200,69.1744023768772,69.2812791232561,68.3633964778844,68.3633964778844,808351.703500822,0.0,1.0
2012-10-19,109.07,110.51,109.07,109.91,596100,68.5708631032082,69.4761720137117,68.5708631032082,69.0989599676685,948166.96272499,0.0,1.0
2012-10-22,108.83,109.8,107.43,107.43,324000,68.4199782847909,69.029804425894,67.5398168440236,67.5398168440236,515359.999870654,0.0,1.0
2012-10-23,107.79,108.257,106.92,108.05,296100,67.7661440716495,68.0597407808197,67.2191866048869,67.9296026249348,470981.77765957,0.0,1.0
2012-10-24,106.87,108.4,106.56,108.2,348800,67.1877522677167,68.1496429851266,66.992859377261,68.0239056364456,554807.308502729,0.0,1.0
2012-10-25,106.31,107.83,105.1,107.28,488900,66.8356876914097,67.7912915413857,66.0749767318894,67.4455138325128,777652.789928281,0.0,1.0
2012-10-26,105.54,106.59,104.955,106.59,318100,66.3515988989877,67.0117199795632,65.9838171540956,67.0117199795632,505975.357897701,0.0,1.0
2012-10-31,107.83,107.83,104.42,106.12,637300,67.7912915413857,67.7912915413857,65.6474697463738,66.7162372101627,1013700.39480731,0.0,1.0
2012-11-01,107.0,108.15,105.82,107.64,532400,67.2694815443593,67.9924712992754,66.5276311871412,67.6718410601387,846844.641762767,0.0,1.0
2012-11-02,105.93,107.58,105.62,106.75,476600,66.5967867289157,67.6341198555344,66.4018938384601,67.112309858508,758088.197340599,0.0,1.0
2012-11-05,105.71,107.082,104.78,106.07,400800,66.4584756453666,67.3210338573186,65.8737969739997,66.6848028729925,637519.407247402,0.0,1.0
2012-11-06,104.49,106.641,104.16,106.11,589800,65.6914778184122,67.0437830034769,65.4840111930885,66.7099503427287,938146.073838617,0.0,1.0
2012-11-07,105.33,105.98,103.9,104.05,440200,66.2195746828726,66.628221066086,65.3205526398031,65.4148556513139,700189.728219327,0.0,1.0
2012-11-08,104.2,105.44,104.2,105.44,405200,65.5091586628247,66.2887302246472,65.5091586628247,66.2887302246472,644518.123295028,0.0,1.0
2012-11-09,103.65,104.49,103.2,103.73,311700,65.1633809539518,65.6914778184122,64.8804719194195,65.2136758934242,495795.407282972,0.0,1.0
2012-11-12,103.18,104.02,102.79,102.79,138200,64.8678981845514,65.3959950490117,64.6227103546233,64.6227103546233,219823.308586804,0.0,1.0
2012-11-13,102.84,103.76,101.93,102.88,335500,64.6541446917936,65.2325364957264,64.0820397552948,64.6792921615298,533652.098631495,0.0,1.0
2012-11-14,100.75,102.785,100.57,102.75,302000,63.3401893980767,64.6195669209063,63.2270257842637,64.5975628848871,480366.419632523,0.0,1.0
2012-11-15,99.82,101.9,99.58,100.93,408600,62.7555107267098,64.0631791529927,62.6046259082925,63.4533530118896,649926.222059103,0.0,1.0
2012-11-16,100.74,101.64,99.91,100.16,433100,63.3339025306426,63.8997205997073,62.8120925336163,62.9692642194676,688896.345506112,0.0,1.0
2012-11-19,101.29,102.36,101.18,101.47,308800,63.6796802395155,64.3523750549591,63.6105246977409,63.7928438533284,491182.617160673,0.0,1.0
2012-11-20,102.3,102.74,100.714,101.53,330500,64.3146538503548,64.5912760174531,63.3175566753141,63.8305650579327,525699.012213738,0.0,1.0
2012-11-21,102.66,103.03,101.2701,102.32,248100,64.5409810779806,64.7735951730406,63.6671693733217,64.3272275852229,394632.148049103,0.0,1.0
2012-11-23,103.66,103.66,99.0,103.24,130800,65.1696678213859,65.1696678213859,62.2399875971175,64.9056193891557,208052.740688523,0.0,1.0
2012-11-26,104.0,104.88,103.0,103.0,484000,65.3834213141436,65.9366656483403,64.7547345707384,64.7547345707384,769858.765238879,0.0,1.0
2012-11-27,103.51,103.7799,101.85,103.53,432500,65.0753648098751,65.2450473619202,64.0317448158224,65.0879385447432,687941.975135981,0.0,1.0
2012-11-28,102.48,103.43,102.25,103.32,404400,64.4278174641677,65.0250698704027,64.2832195131845,64.9559143286281,643245.629468187,0.0,1.0
2012-11-29,102.49,103.54,101.74,103.03,533600,64.4341043316018,65.0942254121773,63.9625892740478,64.7735951730406,848753.382503027,0.0,1.0
2012-11-30,104.04,104.04,102.324,102.72,958300,65.4085687838799,65.4085687838799,64.3297423321965,64.578702282585,1524288.54282731,0.0,1.0
2012-12-03,103.74,104.09,102.96,103.92,307600,65.2199627608583,65.4400031210501,64.7295871010022,65.3331263746712,489273.876420411,0.0,1.0
2012-12-04,103.76,104.12,103.27,103.55,283300,65.2325364957264,65.4588637233523,64.9244799914578,65.1005122796113,450621.876430112,0.0,1.0
2012-12-05,103.52,103.95,103.24,103.75,225900,65.0816516773091,65.3519869769734,64.9056193891557,65.2262496282923,359320.444354262,0.0,1.0
2012-12-06,104.41,104.91,103.2101,103.74,441100,65.6411828789398,65.9555262506424,64.8868216555279,65.2199627608583,701621.283774523,0.0,1.0
2012-12-07,104.22,104.63,103.77,104.05,466300,65.5217323976928,65.7794939624889,65.2388233631604,65.4148556513139,741704.839320019,0.0,1.0
2012-12-10,104.11,104.58,103.18,104.2,313500,65.4525768559182,65.7480596253187,64.8678981845514,65.5091586628247,498658.518393365,0.0,1.0
2012-12-11,104.26,104.48,103.89,103.92,223900,65.546879867429,65.6851909509782,65.3142657723691,65.3331263746712,356139.209787159,0.0,1.0
2012-12-12,104.0,104.375,103.75,104.05,251700,65.3834213141436,65.6191788429206,65.2262496282923,65.4148556513139,400358.370269888,0.0,1.0
2012-12-13,104.05,104.22,103.46,103.75,416700,65.4148556513139,65.5217323976928,65.0439304727048,65.2262496282923,662810.222055869,0.0,1.0
2012-12-14,103.4,104.67,103.14,103.72,231200,65.0062092681005,65.8046414322252,64.8427507148152,65.2073890259902,367750.715957084,0.0,1.0
2012-12-17,103.78,104.765,103.56,103.66,578600,65.2451102305945,65.8643666728486,65.1067991470454,65.1696678213859,920331.160262841,0.0,1.0
2012-12-18,104.72,104.94,103.81,103.81,377900,65.8360757693954,65.9743868529446,65.2639708328967,65.2639708328967,601094.271454075,0.0,1.0
2012-12-19,104.21,104.75,104.15,104.5,281000,65.9743868529446,66.3162558568846,65.9364014080624,66.1579831698753,443854.219748509,0.73,1.0
2012-12-20,105.08,105.32,104.12,104.36,329500,66.5251758037368,66.6771175832657,65.9174086856212,66.0693504651501,520462.510345672,0.0,1.0
2012-12-21,104.52,105.58,103.44,103.74,894700,66.1706449848361,66.8417211777554,65.486906976956,65.6768342013671,1413225.51746972,0.0,1.0
2012-12-24,104.67,105.19,103.63,104.03,156300,66.2656085970416,66.5948157860209,65.6071942190831,65.8604305182979,246884.037532712,0.0,1.0
2012-12-26,104.47,105.16,104.04,104.97,217600,66.1389904474342,66.5758230635798,65.8667614257783,66.4555358214528,343710.598637991,0.0,1.0
2012-12-27,105.01,105.2,104.04,104.44,209500,66.4808594513742,66.6011466935013,65.8667614257783,66.1199977249931,330916.224332074,0.0,1.0
2012-12-28,103.58,104.65,103.49,104.32,137000,66.0693504651501,66.7518587196173,66.0119432287931,66.5413655196414,214781.285120778,0.78,1.0
2012-12-31,104.02,104.15,103.19,103.46,259600,66.3500080651179,66.4329296287448,65.8205857742696,65.9928074833407,406987.019104773,0.0,1.0
2013-01-02,105.32,105.9,104.48,105.63,326100,67.1792237013865,67.5491814467986,66.6434228287207,67.3769597377274,511242.16845172,0.0,1.0
2013-01-03,104.5,106.15,104.22,106.15,380100,66.6561799923556,67.7086459922348,66.477579701467,67.7086459922348,595900.485214654,0.0,1.0
2013-01-04,105.17,105.29,104.07,104.54,304700,67.0835449741247,67.1600879559341,66.3819009742052,66.6816943196254,477692.391067891,0.0,1.0
2013-01-07,105.71,105.85,104.82,104.92,338900,67.427988392267,67.5172885377113,66.860294610514,66.9240804286885,531309.325017749,0.0,1.0
2013-01-08,104.77,105.2,104.11,104.67,356900,66.8284017014267,67.1026807195771,66.407415301475,66.7646158832522,559528.763938727,0.0,1.0
2013-01-09,105.14,105.81,104.85,105.15,257900,67.0644092286724,67.4917742104415,66.8794303559663,67.0707878104898,404321.849873347,0.0,1.0
2013-01-10,105.41,105.59,104.8125,105.59,304300,67.2366309377435,67.3514454104576,66.8555106741509,67.3514454104576,477065.292425202,0.0,1.0
2013-01-11,105.48,105.99,105.18,105.48,619500,67.2812810104657,67.6065886831556,67.0899235559422,67.2812810104657,971219.022863663,0.0,1.0
2013-01-14,106.18,106.24,105.32,105.38,239000,67.7277817376872,67.7660532285919,67.1792237013865,67.2174951922912,374691.43900632,0.0,1.0
2013-01-15,106.26,106.53,105.77,106.33,273700,67.7788103922268,67.951032101298,67.4662598831717,67.823460464949,429092.246259539,0.0,1.0
2013-01-16,105.16,106.18,105.06,105.44,332600,67.0771663923073,67.7277817376872,67.0133805741328,67.2557666831959,521432.521395406,0.0,1.0
2013-01-17,104.83,105.94,104.76,105.47,287500,66.8666731923314,67.5746957740684,66.8220231196093,67.2749024286482,450727.149432289,0.0,1.0
2013-01-18,105.09,105.21,104.48,105.03,377700,67.0325163195851,67.1090593013945,66.6434228287207,66.9942448286804,592137.893358524,0.0,1.0
2013-01-22,105.71,105.88,104.85,104.85,317200,67.427988392267,67.5364242831637,66.8794303559663,66.8794303559663,497289.223651903,0.0,1.0
2013-01-23,105.81,106.09,105.29,105.29,201600,67.4917742104415,67.6703745013302,67.1600879559341,67.1600879559341,316057.715914955,0.0,1.0
2013-01-24,105.54,106.27,105.4,105.64,330200,67.3195525013704,67.7851889740443,67.2302523559261,67.3833383195449,517669.929539276,0.0,1.0
2013-01-25,105.45,106.0,105.01,106.0,379800,67.2621452650133,67.6129672649731,66.9814876650455,67.6129672649731,595430.161232638,0.0,1.0
2013-01-28,105.68,106.16,105.27,106.16,398600,67.4088526468147,67.7150245740523,67.1473307922992,67.7150245740523,624903.797438993,0.0,1.0
2013-01-29,105.94,106.2,105.37,105.37,484900,67.5746957740684,67.7405389013221,67.2111166104737,67.2111166104737,760200.329599015,0.0,1.0
2013-01-30,106.36,106.55,105.25,105.73,493000,67.8425962104013,67.9637892649329,67.1345736286643,67.4407455559019,772899.077113456,0.0,1.0
2013-01-31,105.85,106.43,105.81,106.36,595400,67.5172885377113,67.8872462831235,67.4917742104415,67.8425962104013,933436.329641687,0.0,1.0
2013-02-01,106.27,106.68,105.94,106.42,375900,67.7851889740443,68.0467108285597,67.5746957740684,67.880867701306,589315.949466426,0.0,1.0
2013-02-04,106.02,106.77,105.81,106.23,381900,67.625724428608,68.1041180649168,67.4917742104415,67.7596746467745,598722.429106752,0.0,1.0
2013-02-05,106.23,106.57,105.885,106.57,260200,67.7596746467745,67.9765464285678,67.5396135740724,67.9765464285678,407927.667068805,0.0,1.0
2013-02-06,106.85,106.9,105.75,105.75,258500,68.1551467194564,68.1870396285436,67.4535027195368,67.4535027195368,405262.49783738,0.0,1.0
2013-02-07,106.99,107.32,106.5,107.2,471300,68.2444468649007,68.4549400648765,67.9318963558456,68.3783970830671,738878.97574761,0.0,1.0
2013-02-08,107.76,107.83,106.6125,106.95,317100,68.7355976648443,68.7802477375665,68.0036554012919,68.2189325376309,497132.448991231,0.0,1.0
2013-02-11,107.82,108.0,107.0,107.55,336500,68.7738691557491,68.8886836284632,68.2508254467181,68.6016474466779,527546.733161618,0.0,1.0
2013-02-12,108.95,109.03,107.62,107.62,657100,69.4946489011209,69.5456775556605,68.6462975194001,68.6462975194001,1030166.29527637,0.0,1.0
2013-02-13,109.18,110.25,106.49,108.99,409600,69.6413562829223,70.3238645373895,67.9255177740282,69.5201632283907,642149.010112924,0.0,1.0
2013-02-14,108.53,109.37,108.37,108.95,196400,69.226748464788,69.7625493374538,69.1246911557088,69.4946489011209,307905.433560006,0.0,1.0
2013-02-15,108.53,108.73,107.66,108.43,264700,69.226748464788,69.354320101137,68.6718118466698,69.1629626466135,414982.52679905,0.0,1.0
2013-02-19,109.3,109.64,108.41,108.46,303800,69.7178992647317,69.934771046525,69.1502054829786,69.1820983920659,476281.419121841,0.0,1.0
2013-02-20,108.49,109.89,108.49,109.05,329900,69.2012341375182,70.0942355919613,69.2012341375182,69.5584347192954,517199.60555726,0.0,1.0
2013-02-21,107.42,108.74,107.33,108.55,339500,68.518725883051,69.3606986829545,68.461318646694,69.2395056284229,532249.972981782,0.0,1.0
2013-02-22,107.85,108.02,107.47,107.85,321800,68.7930049012014,68.9014407920981,68.5506187921383,68.7930049012014,504500.85804282,0.0,1.0
2013-02-25,106.15,108.36,106.13,108.0,420300,67.7086459922348,69.1183125738914,67.6958888285999,68.8886836284632,658923.898804839,0.0,1.0
2013-02-26,106.18,107.44,105.56,106.49,747700,67.7277817376872,68.5314830466859,67.3323096650053,67.9255177740282,1172204.1378453,0.0,1.0
2013-02-27,107.04,107.55,106.15,106.37,468700,68.2763397739879,68.6016474466779,67.7086459922348,67.8489747922188,734802.834570136,0.0,1.0
2013-02-28,106.21,107.17,106.21,107.05,637900,67.7469174831396,68.3592613376148,67.7469174831396,68.2827183558054,1000065.56042733,0.0,1.0
2013-03-01,105.74,106.84,104.9001,106.35,624800,67.4471241377194,68.1487681376389,66.9113870508717,67.8362176285839,979528.079879284,0.0,1.0
2013-03-04,106.56,106.715,105.47,105.8,431400,67.9701678467503,68.0690358649208,67.2749024286482,67.4853956286241,676325.886139442,0.0,1.0
2013-03-05,108.01,108.05,106.4,106.99,427500,68.8950622102806,68.9205765375504,67.8681105376711,68.2444468649007,670211.67437323,0.0,1.0
2013-03-06,107.72,108.01,107.03,108.01,306600,68.7100833375745,68.8950622102806,68.2699611921705,68.8950622102806,480671.109620661,0.0,1.0
2013-03-07,107.15,108.45,106.84,107.84,694600,68.3465041739799,69.1757198102484,68.1487681376389,68.786626319384,1088956.79302841,0.0,1.0
2013-03-08,106.37,107.86,106.24,107.81,312300,67.8489747922188,68.7993834830189,67.7660532285919,68.7674905739316,489607.26527897,0.0,1.0
2013-03-11,106.2,106.47,105.73,106.23,355600,67.7405389013221,67.9127606103933,67.4407455559019,67.7596746467745,557490.69334999,0.0,1.0
2013-03-12,104.97,105.6,104.7,105.44,360400,67.4216098104496,67.8262550822471,67.2481904082507,67.7234880290922,561113.686047535,0.73,1.0
2013-03-13,104.93,105.57,104.63,104.97,326900,67.3959180471609,67.8069862597805,67.2032298224954,67.4216098104496,508956.892255658,0.0,1.0
2013-03-14,104.97,105.26,104.86,105.0,442600,67.4216098104496,67.6078750942929,67.3509574614056,67.4408786329161,689092.445739841,0.0,1.0
2013-03-15,105.25,105.28,104.49,104.97,454600,67.6014521534707,67.6207209759372,67.1133086509848,67.4216098104496,707775.476351857,0.0,1.0
2013-03-18,105.0,105.01,104.13,104.48,446000,67.4408786329161,67.4473015737383,66.8820827813862,67.1068857101626,694385.971079913,0.0,1.0
2013-03-19,105.57,105.62,104.55,104.93,460600,67.8069862597805,67.8391009638915,67.1518462959179,67.3959180471609,717116.991657865,0.0,1.0
2013-03-20,105.9,106.04,105.36,106.04,288500,68.0189433069126,68.1088644784231,67.6721045025147,68.1088644784231,449171.194297208,0.0,1.0
2013-03-21,105.65,106.32,105.42,105.42,271100,67.858369786358,68.2887068214442,67.7106421474478,67.7106421474478,422080.799909785,0.0,1.0
2013-03-22,106.58,106.58,105.91,105.98,289400,68.455703282821,68.455703282821,68.0253662477347,68.07032683349,450572.421593109,0.0,1.0
2013-03-25,106.44,107.06,106.2,106.49,369700,68.3657821113104,68.7640044422857,68.211631531578,68.3978968154213,575593.034771847,0.0,1.0
2013-03-26,106.78,106.95,106.14,106.58,286700,68.5841620992646,68.6933520932417,68.1730938866449,68.455703282821,446368.739705406,0.0,1.0
2013-03-27,107.21,107.62,105.79,105.79,369700,68.8603485546185,69.1236891283279,67.9482909578686,67.9482909578686,575593.034771847,0.0,1.0
2013-03-28,108.04,108.09,106.86,106.95,410700,69.3934526428596,69.4255673469705,68.6355456258421,68.6933520932417,639426.722696234,0.0,1.0
2013-04-01,108.67,108.67,107.455,108.1,273700,69.7980979146571,69.7980979146571,69.0177106047619,69.4319902877927,426128.789875722,0.0,1.0
2013-04-02,108.17,109.26,107.81,108.55,329900,69.476950873548,70.1770514231659,69.2457250039494,69.7210226247909,513627.649908662,0.0,1.0
2013-04-03,108.62,108.84,107.55,108.84,455600,69.7659832105462,69.9072879086342,69.0787285425727,69.9072879086342,709332.395569525,0.0,1.0
2013-04-04,109.73,109.84,108.5,108.56,258800,70.4789296418084,70.5495819908525,69.68890792068,69.7274455656131,402930.69353247,0.0,1.0
2013-04-05,110.61,110.65,108.56,109.19,381000,71.0441484341605,71.0698401974492,69.7274455656131,70.1320908374106,593186.221931495,0.0,1.0
2013-04-08,111.74,111.78,110.1,110.52,342000,71.7699407470671,71.7956325103559,70.7165784522292,70.9863419667609,532466.372442444,0.0,1.0
2013-04-09,111.83,112.56,110.8,112.03,324400,71.8277472144668,72.2966218944861,71.166184309782,71.9562060309104,505064.594211488,0.0,1.0
2013-04-10,112.69,112.913,111.825,112.15,256700,72.3801201251745,72.5233517055091,71.8245357440557,72.0332813207766,399661.163175367,0.0,1.0
2013-04-11,112.94,113.65,112.44,112.61,248600,72.540693645729,72.996722444104,72.2195466046199,72.328736598597,387050.117512256,0.0,1.0
2013-04-12,113.72,113.72,112.49,112.7,237800,73.0416830298593,73.0416830298593,72.2516613087308,72.3865430659966,370235.389961442,0.0,1.0
2013-04-15,111.26,113.4,111.05,113.12,327000,71.4616395876024,72.8361489235494,71.3267578303365,72.6563065805283,509112.584177425,0.0,1.0
2013-04-16,111.81,112.82,110.77,111.73,444700,71.8149013328224,72.4636183558628,71.1469154873154,71.7635178062449,692361.976096944,0.0,1.0
2013-04-17,110.81,111.19,109.9,111.1,369600,71.1726072506042,71.4166790018471,70.5881196357856,71.3588725344474,575437.34285008,0.0,1.0
2013-04-18,111.0,111.48,110.15,110.99,234400,71.2946431262256,71.6029442856904,70.7486931563401,71.2882201854034,364941.864621371,0.0,1.0
2013-04-19,113.37,113.55,110.8,111.18,386400,72.8168801010829,72.9324930358822,71.166184309782,71.4102560610249,601593.585706902,0.0,1.0
2013-04-22,113.42,113.74,112.1,113.54,278600,72.8489948051938,73.0545289115036,72.0011666166657,72.92607009506,433757.694042295,0.0,1.0
2013-04-23,113.94,114.46,113.47,113.85,245700,73.1829877279473,73.5169806507008,72.8811095093047,73.1251812605476,382535.051781019,0.0,1.0
2013-04-24,113.97,114.77,113.3,113.98,202100,73.2022565504138,73.7160918161884,72.7719195153276,73.208679491236,314653.373890696,0.0,1.0
2013-04-25,114.57,115.35,112.96,114.07,273700,73.5876329997448,74.088622383875,72.5535395273734,73.2664859586356,426128.789875722,0.0,1.0
2013-04-26,114.28,114.73,113.88,114.46,314100,73.4013677159015,73.6904000528997,73.1444500830142,73.5169806507008,489028.326269508,0.0,1.0
2013-04-29,115.28,115.41,113.92,114.71,201200,74.0436617981197,74.1271600288081,73.1701418463029,73.6775541712553,313252.146594795,0.0,1.0
2013-04-30,117.01,117.18,114.77,115.25,460300,75.1548305603573,75.2640205543344,73.7160918161884,74.0243929756532,716649.915892565,0.0,1.0
2013-05-01,115.78,117.12,115.49,116.22,315400,74.3648088392289,75.2254829094013,74.1785435553856,74.6474182354049,491052.321252476,0.0,1.0
2013-05-02,116.66,117.34,115.4,115.94,434600,74.9300276315809,75.3667876074893,74.1207370879859,74.4675758923838,676637.091998498,0.0,1.0
2013-05-03,117.37,118.13,116.82,118.11,271900,75.3860564299559,75.8741999324417,75.0327946847358,75.8613540507974,423326.33528392,0.0,1.0
2013-05-06,117.29,118.52,116.87,117.25,242300,75.3346729033784,76.1246946245069,75.0649093888467,75.3089811400897,377241.526440948,0.0,1.0
2013-05-07,116.64,117.83,116.42,117.24,316400,74.9171817499365,75.6815117077763,74.7758770518485,75.3025581992675,492609.240470145,0.0,1.0
2013-05-08,116.71,117.08,115.78,116.63,348600,74.9621423356918,75.1997911461126,74.3648088392289,74.9107588091144,542742.039279053,0.0,1.0
2013-05-09,116.01,116.94,115.83,116.94,242300,74.5125364781391,75.109869974602,74.3969235433398,75.109869974602,377241.526440948,0.0,1.0
2013-05-10,116.41,116.55,115.86,116.15,161400,74.7694541110263,74.8593752825369,74.4161923658063,74.6024576496496,251286.76173161,0.0,1.0
2013-05-13,117.12,117.12,116.06,116.42,282500,75.2254829094013,75.2254829094013,74.54465118225,74.7758770518485,439829.6789912,0.0,1.0
2013-05-14,116.7,118.054,116.57,116.9,328600,74.9557193948696,75.8253855821931,74.8722211641813,75.0841782113133,511603.654925694,0.0,1.0
2013-05-15,117.96,117.98,116.36,116.8,480500,75.7650099384646,75.777855820109,74.7373394069154,75.0199488030915,748099.684089458,0.0,1.0
2013-05-16,116.54,118.21,116.21,118.06,229300,74.8529523417147,75.9255834590192,74.6409952945827,75.8292393466865,357001.576611265,0.0,1.0
2013-05-17,116.82,117.29,116.24,117.01,335700,75.0327946847358,75.3346729033784,74.6602641170493,75.1548305603573,522657.781371136,0.0,1.0
2013-05-20,116.76,117.05,116.52,116.6,255700,74.9942570398027,75.180522323646,74.8401064600704,74.8914899866478,398104.243957699,0.0,1.0
2013-05-21,117.42,117.94,116.972,117.08,281300,75.4181711340668,75.7521640568203,75.130423385233,75.1997911461126,437961.375929999,0.0,1.0
2013-05-22,114.14,118.04,113.75,117.41,441600,73.3114465443909,75.8163934650421,73.0609518523258,75.4117481932446,687535.526522174,0.0,1.0
2013-05-23,111.6,112.81,111.19,112.35,545900,71.6800195755566,72.4571954150407,71.4166790018471,72.1617401372203,849922.200924942,0.0,1.0
2013-05-24,113.34,113.63,110.76,111.39,434400,72.7976112786163,72.9838765624596,71.1404925464932,71.5451378182907,676325.708154964,0.0,1.0
2013-05-28,112.46,114.49,111.45,114.06,420100,72.2323924862643,73.5362494731673,71.5836754632238,73.2600630178135,654061.763342312,0.0,1.0
2013-05-29,110.22,112.0576,108.77,111.57,432700,70.7936537420954,71.9739333475796,69.8623273228789,71.66075075309,673678.945484929,0.0,1.0
2013-05-30,109.12,111.08,109.08,110.46,410000,70.0871302516553,71.3460266528031,70.0614384883666,70.9478043218278,638336.879243866,0.0,1.0
2013-05-31,107.75,110.03,107.7,109.07,534700,69.2071873590163,70.6716178664739,69.1750726549054,70.0550155475444,832484.705687061,0.0,1.0
2013-06-03,108.24,108.94,106.61,107.89,360900,69.5219114593033,69.971517316856,68.4749721052875,69.2971085305269,561892.145656368,0.0,1.0
2013-06-04,106.95,108.48,106.93,108.48,432200,68.6933520932417,69.6760620390356,68.6805062115974,69.6760620390356,672900.485876095,0.0,1.0
2013-06-05,106.06,107.2728,105.76,106.93,288800,68.1217103600675,68.9006846229818,67.929022135402,68.6805062115974,449638.270062508,0.0,1.0
2013-06-06,107.59,107.62,105.06,105.88,500500,69.1044203058614,69.1236891283279,67.4794162778492,68.0060974252682,779238.068442817,0.0,1.0
2013-06-07,107.4,107.825,105.96,107.78,646400,68.9823844302399,69.2553594151827,68.0574809518456,69.2264561814829,1006392.58230057,0.0,1.0
2013-06-10,106.69,107.66,106.45,107.48,298900,68.526355631865,69.1493808916167,68.3722050521326,69.0337679568174,465363.154160955,0.0,1.0
2013-06-11,105.71,106.58,104.56,104.94,476300,67.8969074312911,68.455703282821,67.1582692367401,67.402340987983,741560.623375252,0.0,1.0
2013-06-12,103.48,106.26,103.27,105.87,591200,66.4645916279444,68.2501691765111,66.3297098706786,67.999674484446,920450.641485301,0.0,1.0
2013-06-13,105.46,105.8,103.18,103.18,556000,67.7363339107365,67.9547138986907,66.2719034032789,66.2719034032789,865647.085023389,0.0,1.0
2013-06-14,105.8,107.22,105.3,105.7,442900,67.9547138986907,68.8667714954406,67.6335668575816,67.8904844904689,689559.521505142,0.0,1.0
2013-06-17,105.3,106.86,104.684,106.49,443000,67.6335668575816,68.6355456258421,67.2379137029352,68.3978968154213,689715.213426909,0.0,1.0
2013-06-18,104.85,105.74,104.35,105.24,430600,67.3445345205834,67.9161762537576,67.0233874794743,67.5950292126485,670409.415127826,0.0,1.0
2013-06-19,100.77,104.59,100.11,103.78,354600,65.1928493451523,67.6641868910338,64.7658643241361,67.1401598197867,548112.904389522,0.73,1.0
2013-06-20,96.21,99.7499,95.81,99.51,472200,62.2427710181314,64.5328987088816,61.9839922175155,64.3776961232123,729889.772850346,0.0,1.0
2013-06-21,97.23,98.16,94.84,96.82,712200,62.9026569597018,63.5043176711337,61.356453626022,62.6374086890706,1100862.9737908,0.0,1.0
2013-06-24,96.68,98.5,94.35,96.16,422000,62.546836108855,63.7242796516572,61.0394495952676,62.2104236680544,652294.544986968,0.0,1.0
2013-06-25,98.57,99.22,96.19,97.29,554200,63.769565941765,64.1900814927658,62.2298320781006,62.9414737797942,856638.949838335,0.0,1.0
2013-06-26,99.65,100.29,99.14,99.34,493300,64.4682687034278,64.8823147844132,64.1383257326426,64.2677151329505,762504.500099695,0.0,1.0
2013-06-27,103.11,103.38,100.39,100.46,482900,66.7067053287551,66.8813810191708,64.9470094845672,64.992295774675,746428.994725608,0.0,1.0
2013-06-28,103.68,104.16,102.11,103.23,894900,67.0754651196327,67.3859996803717,66.0597583272154,66.7843389689398,1383266.32300672,0.0,1.0
2013-07-01,102.48,104.53,101.66,104.12,441700,66.2991287177851,67.6253700709414,65.7686321765226,67.3601218003102,682745.261897496,0.0,1.0
2013-07-02,103.89,104.69,102.26,102.26,439100,67.211323989956,67.7288815911878,66.1568003774464,66.1568003774464,678726.385553975,0.0,1.0
2013-07-03,102.21,103.76,101.52,103.19,284100,66.1244530273694,67.1272208797559,65.678059596307,66.7584610888783,439139.526613264,0.0,1.0
2013-07-05,102.08,102.93,99.66,102.93,398500,66.0403499171692,66.590254868478,64.4747381734432,66.590254868478,615970.085728215,0.0,1.0
2013-07-08,102.16,103.27,101.96,102.09,316900,66.0921056772924,66.8102168490014,65.9627162769845,66.0468193871846,489839.19740846,0.0,1.0
2013-07-09,103.47,103.6,102.41,102.62,409200,66.9396062493094,67.0237093595095,66.2538424276773,66.3897012980007,632509.307603476,0.0,1.0
2013-07-10,102.93,103.42,102.17,103.29,378500,66.590254868478,66.9072588992324,66.0985751473078,66.8231557890322,585055.652316509,0.0,1.0
2013-07-11,104.81,105.29,104.11,104.3,389900,67.8065152313725,68.1170497921116,67.3536523302948,67.4765722605873,602676.879361182,0.0,1.0
2013-07-12,105.16,105.47,104.19,104.49,339900,68.0329466819114,68.2335002523887,67.4054080904179,67.5994921908798,525390.79583192,0.0,1.0
2013-07-15,105.65,106.06,104.34,105.23,293300,68.3499507126658,68.6151989832971,67.5024501406489,68.0782329720192,453360.165982648,0.0,1.0
2013-07-16,105.69,106.22,105.32,105.55,391800,68.3758285927274,68.7187105035434,68.1364582021577,68.2852560125119,605613.750535293,0.0,1.0
2013-07-17,104.9,106.445,104.76,105.85,322600,67.8647404615111,68.8642735788899,67.7741678812955,68.4793401129738,498649.810930795,0.0,1.0
2013-07-18,105.82,106.03,105.07,105.21,317300,68.4599317029276,68.5957905732509,67.9747214517728,68.0652940319884,490457.486076693,0.0,1.0
2013-07-19,105.65,106.29,105.39,105.59,766600,68.3499507126658,68.7639967936512,68.1817444922655,68.3111338925735,1184950.23267064,0.0,1.0
2013-07-22,105.9,106.25,105.05,105.86,389300,68.5116874630508,68.7381189135896,67.961782511742,68.4858095829892,601749.44635883,0.0,1.0
2013-07-23,107.44,107.67,105.44,106.1,508300,69.5079858454218,69.656783655776,68.2140918423425,68.6410768633587,785690.325158473,0.0,1.0
2013-07-24,104.65,107.44,103.9,107.44,397500,67.7030037111262,69.5079858454218,67.2177934599714,69.5079858454218,614424.364057629,0.0,1.0
2013-07-25,105.51,105.54,104.03,104.2,342900,68.2593781324503,68.2787865424965,67.3018965701716,67.4118775604333,530027.960843676,0.0,1.0
2013-07-26,105.83,105.93,104.24,105.13,190000,68.466401172943,68.531095873097,67.4377554404949,68.0135382718652,293687.117411194,0.0,1.0
2013-07-29,105.81,106.2,105.19,105.88,339200,68.4534622329122,68.7057715635127,68.0523550919576,68.49874852302,524308.79066251,0.0,1.0
2013-07-30,106.17,107.16,105.92,106.23,440300,68.6863631534665,69.3268406849907,68.5246264030816,68.7251799735589,680581.251558677,0.0,1.0
2013-07-31,105.33,106.8,104.97,106.29,804900,68.1429276721731,69.0939397644365,67.9100267516189,68.7639967936512,1244151.37265405,0.0,1.0
2013-08-01,106.0,107.29,105.25,106.1,735400,68.5763821632047,69.4109437951909,68.09117191205,68.6410768633587,1136723.71654838,0.0,1.0
2013-08-02,104.58,107.4,104.52,105.9,345800,67.6577174210184,69.4821079653603,67.618900600926,68.5116874630508,534510.553688373,0.0,1.0
2013-08-05,104.54,104.72,103.82,104.13,253400,67.6318395409568,67.748290001234,67.1660376998482,67.3665912703255,391685.871326297,0.0,1.0
2013-08-06,103.87,104.8,103.63,104.21,809700,67.1983850499252,67.8000457613571,67.0431177695557,67.4183470304487,1251570.83667286,0.0,1.0
2013-08-07,103.51,104.14,103.04,103.83,561400,66.9654841293709,67.3730607403409,66.6614190386473,67.1725071698636,867768.145866549,0.0,1.0
2013-08-08,103.72,104.14,102.965,104.0,442900,67.1013429996943,67.3730607403409,66.6128980135318,67.2824881601254,684600.127902198,0.0,1.0
2013-08-09,104.35,104.92,102.46,102.7,598500,67.5089196106643,67.8776794015419,66.2861897777543,66.4414570581238,925114.41984526,0.0,1.0
2013-08-12,104.1,104.17,103.27,104.04,472800,67.3471828602793,67.3924691503871,66.8102168490014,67.308366040187,730817.205852697,0.0,1.0
2013-08-13,103.4,103.84,102.32,103.52,561400,66.8943199592016,67.178976639879,66.1956171975387,66.9719535993864,867768.145866548,0.0,1.0
2013-08-14,103.45,103.81,102.73,103.16,434500,66.9266673092786,67.1595682298329,66.46086546817,66.7390526788321,671616.065869282,0.0,1.0
2013-08-15,102.36,102.43,100.61,102.12,420400,66.2214950776003,66.2667813677081,65.0893378249059,66.0662277972308,649821.390314031,0.0,1.0
2013-08-16,99.98,101.982,99.8,101.98,472700,64.6817612139359,65.9769491110183,64.5653107536588,65.9756552170153,730662.633685639,0.0,1.0
2013-08-19,98.15,100.31,98.13,100.06,278400,63.4978482011183,64.895253724444,63.4849092610875,64.7335169740591,430328.913090928,0.0,1.0
2013-08-20,100.37,100.82,98.6,98.99,601300,64.9340705445364,65.2251966952292,63.7889743518112,64.0412836824117,929442.440522899,0.0,1.0
2013-08-21,99.34,100.99,98.98,100.27,357800,64.2677151329505,65.335177685491,64.0348142123963,64.8693758443824,553059.213735396,0.0,1.0
2013-08-22,99.48,99.75,98.46,99.67,199100,64.3582877131661,64.5329634035818,63.6984017715956,64.4812076434586,307753.184613519,0.0,1.0
2013-08-23,100.33,100.49,99.025,99.92,376500,64.9081926644748,65.0117041847212,64.0639268274656,64.6429443938435,581964.208975339,0.0,1.0
2013-08-26,99.48,100.49,99.24,100.39,233300,64.3582877131661,65.0117041847212,64.2030204327966,64.9470094845672,360616.865747534,0.0,1.0
2013-08-27,99.2,100.13,98.51,99.09,213300,64.177142552735,64.7788032641669,63.7307491216726,64.1059783825656,329702.43233583,0.0,1.0
2013-08-28,98.41,99.41,97.9,99.41,270600,63.6660544215186,64.3130014230583,63.3361114507334,64.3130014230583,418272.284060364,0.0,1.0
2013-08-29,99.01,99.01,97.65,97.73,199800,64.0542226224425,64.0542226224425,63.1743747003485,63.2261304604717,308835.189782929,0.0,1.0
2013-08-30,97.31,99.48,97.1,99.19,548200,62.954412719825,64.3582877131661,62.8185538495017,64.1706730827196,847364.619814823,0.0,1.0
2013-09-03,96.99,97.97,95.84,97.97,737900,62.7473896793323,63.3813977408412,62.0034006275617,63.3813977408412,1140588.02072484,0.0,1.0
2013-09-04,98.01,98.28,96.75,97.28,426400,63.4072756209028,63.5819513113185,62.5921223989628,62.9350043097788,659095.720337542,0.0,1.0
2013-09-05,97.19,98.77,97.07,97.86,297200,62.8767790796403,63.8989553420729,62.7991454394555,63.3102335706718,459388.48049793,0.0,1.0
2013-09-06,98.48,99.335,97.76,97.94,307800,63.7113407116264,64.2644803979428,63.2455388705179,63.361989330795,475773.130206134,0.0,1.0
2013-09-09,99.79,99.89,98.43,98.91,386800,64.5588412836434,64.6235359837974,63.6789933615494,63.9895279222885,597885.142182367,0.0,1.0
2013-09-10,99.54,100.32,99.18,99.82,619400,64.3971045332585,64.9017231944594,64.1642036127042,64.5782496936896,957420.002760491,0.0,1.0
2013-09-11,100.06,100.9,98.39,99.61,317400,64.7335169740591,65.2769524553524,63.6531154814879,64.4423908233663,490612.058243752,0.0,1.0
2013-09-12,99.82,100.73,99.3931,100.25,308100,64.5782496936896,65.1669714650907,64.3020680187323,64.8564369043516,476236.846707309,0.0,1.0
2013-09-13,100.55,100.8,99.64,99.72,342800,65.0505210048135,65.2122577551985,64.4617992334124,64.5135549935356,529873.388676617,0.0,1.0
2013-09-16,100.58,102.33,100.2125,101.31,262000,65.0699294148597,66.2020866675541,64.8321763917939,65.5422007259837,404979.077693331,0.0,1.0
2013-09-17,100.75,101.36,100.28,100.58,256100,65.1799104051215,65.5745480760607,64.8758453143978,65.0699294148597,395859.319836877,0.0,1.0
2013-09-18,105.01,105.13,100.25,101.04,543000,67.9359046316805,68.0135382718652,64.8564369043516,65.367525035568,839326.86712778,0.0,1.0
2013-09-19,104.4,105.55,104.0,104.72,453600,68.0458856219422,68.7954332126053,67.7851734164941,68.2544553863006,695939.799550931,0.78,1.0
2013-09-20,102.76,104.39,102.58,104.32,540200,66.9769655796052,68.039367816806,66.8596450871536,67.9937431808526,828806.613133625,0.0,1.0
2013-09-23,102.57,103.53,102.06,102.38,321400,66.8531272820173,67.4788365750927,66.5207192200711,66.7292889844295,493110.783896978,0.0,1.0
2013-09-24,102.03,102.97,101.8,102.48,434400,66.5011658046625,67.1138394874654,66.3512562865298,66.7944670357915,666482.030257769,0.0,1.0
2013-09-25,101.59,102.83,101.044,101.94,393600,66.2143823786696,67.0225902155586,65.858510218233,66.4425055584367,603884.270509802,0.0,1.0
2013-09-26,102.44,102.5959,101.24,101.58,289300,66.7683958152467,66.8700083973201,65.9862591989026,66.2078645735334,443861.075859974,0.0,1.0
2013-09-27,102.29,102.87,101.62,102.08,230900,66.6706287382037,67.0486614361034,66.2339357940782,66.5337548303435,354260.360926609,0.0,1.0
2013-09-30,101.45,102.872,101.03,101.71,358400,66.1231331067628,67.0499649971306,65.8493852910423,66.292596040304,549878.360139007,0.0,1.0
2013-10-01,103.37,104.76,101.05,101.73,605600,67.3745516929135,68.2805266068455,65.8624209013147,66.3056316505764,929147.139788455,0.0,1.0
2013-10-02,103.51,103.74,102.08,102.9,416800,67.4658009648203,67.6157104829529,66.5337548303435,67.068214851512,639479.075072372,0.0,1.0
2013-10-03,102.54,103.24,101.76,102.99,565500,66.8335738666087,67.2898202261428,66.325185065985,67.1268750977378,867623.361212636,0.0,1.0
2013-10-04,102.64,103.27,101.4967,102.4,279800,66.8987519179708,67.3093736415514,66.1535712567489,66.7423245947019,429285.617095128,0.0,1.0
2013-10-07,103.13,103.52,101.78,102.07,327500,67.2181243696446,67.4723187699565,66.3382206762574,66.5272370252073,502469.762682826,0.0,1.0
2013-10-08,102.04,103.52,101.9,102.89,316700,66.5076836097987,67.4723187699565,66.4164343378919,67.0616970463758,485899.767455422,0.0,1.0
2013-10-09,101.24,102.75,101.01,102.09,453600,65.9862591989026,66.970447774469,65.8363496807699,66.5402726354797,695939.79955093,0.0,1.0
2013-10-10,103.96,103.98,101.67,101.67,318200,67.7591021959493,67.7721378062217,66.2665248197592,66.2665248197592,488201.155681451,0.0,1.0
2013-10-11,104.39,104.42,102.83,103.39,286500,68.039367816806,68.0589212322146,67.0225902155586,67.3875873031859,439565.151171388,0.0,1.0
2013-10-14,104.45,104.77,103.33,104.27,320400,68.0784746476232,68.2870444119816,67.3484804723686,67.9611541551716,491576.525079626,0.0,1.0
2013-10-15,104.02,105.49,103.84,105.49,303500,67.7982090267665,68.7563263817881,67.6808885343149,68.7563263817881,465647.551066375,0.0,1.0
2013-10-16,106.0,106.11,104.51,104.79,260600,69.0887344437344,69.1604303002326,68.1175814784404,68.3000800222541,399827.847801968,0.0,1.0
2013-10-17,106.89,107.08,105.22,105.35,456200,69.6688191008563,69.7926573984442,68.5803456431107,68.6650771098813,699928.872476047,0.0,1.0
2013-10-18,106.53,107.25,105.78,107.1,680600,69.4341781159531,69.9034600857596,68.945342730738,69.8056930087166,1044216.55108987,0.0,1.0
2013-10-21,105.2,106.55,104.87,106.55,357200,68.5673100328383,69.4472137262255,68.3522224633437,69.4472137262255,548037.249558184,0.0,1.0
2013-10-22,106.06,106.6,104.0,105.48,264400,69.1278412745516,69.4798027519065,67.7851734164941,68.7498085766519,405658.031307906,0.0,1.0
2013-10-23,106.34,106.77,105.26,105.85,286100,69.3103398183653,69.5906054392219,68.6064168636555,68.9909673666914,438951.447644447,0.0,1.0
2013-10-24,106.47,106.72,105.7,106.2,189000,69.3950712851359,69.5580164135409,68.8932002896484,69.2190905464584,289974.916479554,0.0,1.0
2013-10-25,107.18,107.49,106.5,106.89,299500,69.8578354498062,70.0598874090284,69.4146247005445,69.6688191008563,459510.515796966,0.0,1.0
2013-10-28,105.86,107.36,105.18,107.36,369600,68.9974851718276,69.9751559422578,68.5542744225659,69.9751559422578,567062.058893351,0.0,1.0
2013-10-29,106.01,106.155,104.81,105.71,322100,69.0952522488706,69.1897604233455,68.3131156325265,68.8997180947846,494184.765069124,0.0,1.0
2013-10-30,105.05,106.31,104.5,105.84,346900,68.4695429557953,69.2907864029567,68.1110636733042,68.9844495615552,532234.383739457,0.0,1.0
2013-10-31,103.6,105.205,103.46,104.78,698400,67.5244612110461,68.5705689354064,67.4332119391393,68.2935622171179,1071526.35803873,0.0,1.0
2013-11-01,108.15,108.6,105.69,107.5,205064,70.4900625480177,70.7833637791468,68.8866824845122,70.0664052141646,314621.250121499,0.0,1.0
2013-11-04,108.01,109.22,107.43,108.16,427600,70.3988132761109,71.1874676975913,70.0207805782112,70.4965803531539,656049.070299775,0.0,1.0
2013-11-05,107.08,107.83,106.89,107.27,661100,69.7926573984442,70.2814927836593,69.6688191008563,69.916495696032,1014298.5041515,0.0,1.0
2013-11-06,106.97,109.4,106.63,109.4,287700,69.7209615419459,71.3047881900429,69.4993561673151,71.3047881900429,441406.261752211,0.0,1.0
2013-11-07,105.4,107.71,105.08,107.02,580000,68.6976661355623,70.2032791220248,68.4890963712039,69.7535505676269,889870.114064242,0.0,1.0
2013-11-08,105.03,105.69,102.55,105.04,516800,68.4565073455229,68.8866824845122,66.8400916717449,68.4630251506591,792904.956807586,0.0,1.0
2013-11-11,105.07,105.91,104.465,105.17,263100,68.4825785660677,69.0300741975086,68.0882513553275,68.5477566174297,403663.494845348,0.0,1.0
2013-11-12,104.82,105.08,103.4,105.08,297300,68.3196334376626,68.4890963712039,67.3941051083221,68.4890963712039,456135.146398791,0.0,1.0
2013-11-13,105.64,105.69,102.98,104.49,411000,68.8540934588312,68.8866824845122,67.1203572926016,68.104545868168,630580.373931729,0.0,1.0
2013-11-14,107.37,107.99,105.89,105.97,389900,69.981673747394,70.3857776658385,69.0170385872362,69.0691810283258,598207.512885599,0.0,1.0
2013-11-15,107.48,107.9125,106.5901,107.12,369000,70.0533696038922,70.3352646760329,69.4733501248217,69.818728618989,566141.50360294,0.0,1.0
2013-11-18,106.66,107.8,106.57,107.73,376500,69.5189095827237,70.2619393682507,69.4602493364979,70.2163147322972,577648.444733081,0.0,1.0
2013-11-19,106.0,106.81,105.52,106.81,365200,69.0887344437344,69.6166766597667,68.7758797971968,69.6166766597667,560311.320097002,0.0,1.0
2013-11-20,105.27,107.08,104.71,106.01,633500,68.6129346687917,69.7926573984442,68.2479375811644,69.0952522488706,971952.960792581,0.0,1.0
2013-11-21,105.98,106.04,104.78,105.64,374500,69.075698833462,69.1148056642792,68.2935622171179,68.8540934588312,574579.927098376,0.0,1.0
2013-11-22,105.42,106.02,105.04,105.87,210400,68.7107017458347,69.1017700540068,68.4630251506591,69.0040029769638,322808.05517089,0.0,1.0
2013-11-25,104.61,105.6,104.48,105.5,242000,68.1827595298024,68.8280222382864,68.0980280630318,68.7628441869244,371290.633799218,0.0,1.0
2013-11-26,104.39,105.06,104.21,104.42,634100,68.039367816806,68.4760607609315,67.9220473243544,68.0589212322146,972873.516082992,0.0,1.0
2013-11-27,104.91,105.046,103.85,104.9,269500,68.3782936838885,68.4669358337408,67.6874063394511,68.3717758787523,413482.751276401,0.0,1.0
2013-11-29,103.52,105.26,103.28,105.25,173800,67.4723187699565,68.6064168636555,67.3158914466876,68.5998990585193,266654.182455802,0.0,1.0
2013-12-02,103.14,104.58,102.41,103.25,415100,67.2246421747808,68.1632061143938,66.7488423998381,67.296338031279,636870.835082873,0.0,1.0
2013-12-03,103.79,104.1,102.78,103.01,367600,67.6482995086339,67.8503514678562,66.9900011898776,67.1399107080102,563993.541258647,0.0,1.0
2013-12-04,103.32,104.24,101.99,104.01,332900,67.3419626672325,67.941600739763,66.4750945841177,67.7916912216303,510754.760296527,0.0,1.0
2013-12-05,103.8,103.87,102.24,103.01,387100,67.6548173137701,67.7004419497235,66.6380397125227,67.1399107080102,593911.588197013,0.0,1.0
2013-12-06,104.04,104.524,103.48,104.34,320600,67.811244637039,68.1267064056311,67.4462475494117,68.006778791125,491883.376843096,0.0,1.0
2013-12-09,103.98,104.13,103.3,103.54,489100,67.7721378062217,67.8699048832648,67.32892705696,67.4853543802289,750405.987566932,0.0,1.0
2013-12-10,103.72,104.18,103.21,104.0,352800,67.6026748726805,67.9024939089458,67.2702668107342,67.7851734164941,541286.510761835,0.0,1.0
2013-12-11,101.03,103.57,100.83,103.57,462800,65.8493852910423,67.5049077956375,65.7190291883183,67.5049077956375,710054.980670571,0.0,1.0
2013-12-12,100.42,102.06,100.27,101.17,420200,65.4517991777341,66.5207192200711,65.354032100691,65.9406345629492,644695.555051369,0.0,1.0
2013-12-13,100.3,102.26,99.83,100.93,322900,65.3735855160996,66.6510753227951,65.0672486746982,65.7842072396803,495412.172123006,0.0,1.0
2013-12-16,100.37,100.88,100.25,100.76,396200,65.4192101520531,65.7516182139993,65.3409964904186,65.6734045523649,607873.343434917,0.0,1.0
2013-12-17,101.0,101.38,100.48,101.12,463600,65.8298318756337,66.0775084708094,65.4909060085513,65.9080455372682,711282.387724452,0.0,1.0
2013-12-18,102.7,103.06,99.85,101.0,634000,66.937858748788,67.1724997336912,65.0802842849706,65.8298318756337,972720.090201256,0.0,1.0
2013-12-19,100.84,102.35,100.19,102.35,473600,65.7255469934545,66.7097355690209,65.3018896596014,66.7097355690209,726624.975897974,0.0,1.0
2013-12-20,101.83,102.0,100.96,101.11,546200,66.3708097019384,66.4816123892539,65.8037606550889,65.901527732132,838012.166037739,0.0,1.0
2013-12-23,101.72,102.485,101.48,102.3,471700,66.2991138454402,66.7977259383596,66.1426865221714,66.6771465433399,723709.884145005,0.0,1.0
2013-12-24,102.15,102.51,101.67,101.78,212500,66.5793794662969,66.8140204512002,66.2665248197592,66.3382206762574,326029.99868733,0.0,1.0
2013-12-26,101.96,103.12,101.25,102.53,277400,66.4555411687091,67.2116065645084,65.9927770040388,66.8270560614725,425603.395933483,0.0,1.0
2013-12-27,101.69,102.15,100.97,101.91,260200,66.2795604300316,66.5793794662969,65.8102784602251,66.4229521430281,399214.144275027,0.0,1.0
2013-12-30,101.37,101.64,100.7,100.78,276700,66.5793794662969,66.7567143035851,66.1393263515448,66.1918700070376,421287.7804636,0.78,1.0
2013-12-31,101.41,101.7,100.96,101.26,418600,66.6056512940433,66.7961220452046,66.3100932318964,66.5071319399943,637336.700043596,0.0,1.0
2014-01-02,100.9,101.84,100.366,101.38,501800,66.2706854902768,66.888073442317,65.9199565898624,66.5859474232335,764012.317443565,0.0,1.0
2014-01-03,101.93,102.28,100.97,101.13,374000,66.9471850547464,67.1770635475273,66.316661188833,66.4217484998185,569431.260908516,0.0,1.0
2014-01-06,103.26,103.5796,102.27,103.05,698700,67.820723327314,68.0306352310077,67.1704955905907,67.6827962316454,1063801.12833364,0.0,1.0
2014-01-07,103.97,104.36,101.8,103.34,529000,68.2870482698124,68.5431985903398,66.8618016145706,67.8732669828068,805425.500055094,0.0,1.0
2014-01-08,103.47,103.92,102.07,103.71,460300,67.9586504229825,68.2542084851295,67.0391364518588,68.1162813894609,700826.763091417,0.0,1.0
2014-01-09,103.32,103.67,102.2,103.64,276400,67.8601310689336,68.0900095617145,67.1245198920346,68.0703056909047,420831.01742009,0.0,1.0
2014-01-10,104.78,104.8,103.18,103.66,366900,68.8190527816769,68.8321886955501,67.7681796718212,68.0834416047779,558621.202212124,0.0,1.0
2014-01-13,104.27,104.55,103.68,104.39,759900,68.4840869779104,68.6679897721352,68.0965775186511,68.5629024611496,1156980.78920958,0.0,1.0
2014-01-14,105.16,105.39,103.9,104.33,668700,69.0686351452676,69.2196981548094,68.2410725712563,68.52349471953,1018124.82398269,0.0,1.0
2014-01-15,104.72,106.3,104.66,105.97,546400,68.7796450400573,69.8173822360398,68.7402372984377,69.6006396571321,831917.756578645,0.0,1.0
2014-01-16,104.5,105.42,104.39,104.77,525300,68.6351499874522,69.2394020256192,68.5629024611496,68.8124848247403,799792.089185143,0.0,1.0
2014-01-17,103.72,104.82,103.72,104.76,708000,68.1228493463975,68.8453246094233,68.1228493463975,68.8059168678037,1077960.78268243,0.0,1.0
2014-01-21,104.94,105.05,104.2,104.43,460200,68.9241400926625,68.9963876189651,68.4381112793542,68.589174288896,700674.50874358,0.0,1.0
2014-01-22,106.72,106.78,105.4,105.4,681100,70.093236427377,70.1326441689966,69.226266111746,69.226266111746,1037004.36311441,0.0,1.0
2014-01-23,107.71,107.74,106.05,106.11,642700,70.7434641641002,70.76316803491,69.6531833126249,69.6925910542445,978538.693545196,0.0,1.0
2014-01-24,107.08,107.84,106.64,107.5,747100,70.3296828770945,70.828847604276,70.0406927718842,70.6055370684316,1137492.2326865,0.0,1.0
2014-01-27,106.55,107.62,105.77,107.11,556600,69.9815811594548,70.6843525516708,69.4692805184001,70.3493867479043,847447.700057968,0.0,1.0
2014-01-28,108.28,108.33,106.55,106.55,607100,71.1178377094863,71.1506774941693,69.9815811594548,69.9815811594548,924336.145715402,0.0,1.0
2014-01-29,108.16,111.45,107.34,111.45,534800,71.0390222262471,73.199880058388,70.5004497574461,73.199880058388,814256.252229611,0.0,1.0
2014-01-30,108.38,109.61,108.15,108.56,534100,71.1835172788523,71.9913759820539,71.0324542693105,71.3017405037111,813190.471794755,0.0,1.0
2014-01-31,109.0,109.628,107.5,107.5,529800,71.5907306089214,72.0031983045398,70.6055370684316,70.6055370684316,806643.534837785,0.0,1.0
2014-02-03,106.22,109.2,105.8,108.53,855600,69.7648385805471,71.7220897476534,69.4889843892099,71.2820366329013,1302688.20008911,0.0,1.0
2014-02-04,108.5,108.68,105.88,106.45,717500,71.2623327620915,71.3805559869503,69.5415280447027,69.9159015900888,1092424.9457269,0.0,1.0
2014-02-05,110.37,110.59,107.93,108.48,902800,72.4905407092354,72.6350357618405,70.8879592167054,71.2491968482183,1374552.25226794,0.0,1.0
2014-02-06,111.7,111.8,110.12,110.46,678100,73.3640789818029,73.4297585511689,72.3263417858204,72.5496523216647,1032436.73267932,0.0,1.0
2014-02-07,112.62,112.91,111.85,112.02,664100,73.96833101997,74.1588017711313,73.4625983358519,73.5742536037741,1011121.12398221,0.0,1.0
2014-02-10,113.0,113.18,111.84,112.5,479200,74.2179133835607,74.3361366084195,73.4560303789153,73.8895155367308,729602.834832516,0.0,1.0
2014-02-11,113.26,113.66,112.66,112.83,532500,74.3886802639123,74.6513985413762,73.9946028477164,74.1062581156385,810754.402229371,0.0,1.0
2014-02-12,111.08,113.81,109.63,112.12,813400,72.9568656517338,74.7499178954252,72.0045118959271,73.6399331731401,1238436.8653021,0.0,1.0
2014-02-13,110.76,111.46,110.2,110.44,606600,72.7466910297627,73.2064480153246,72.3788854413132,72.5365164077916,923574.873976219,0.0,1.0
2014-02-14,111.43,111.59,110.68,111.02,508000,73.1867441445148,73.2918314555004,72.6941473742699,72.9174579101143,773452.087009428,0.0,1.0
2014-02-18,111.53,111.66,110.58,111.61,558200,73.2524237138808,73.3378071540565,72.6284678049039,73.3049673693735,849883.769623351,0.0,1.0
2014-02-19,111.2,112.45,111.02,111.41,572100,73.035681134973,73.8566757520478,72.9174579101143,73.1736082306416,871047.123972626,0.0,1.0
2014-02-20,110.48,112.22,109.92,111.39,424000,72.5627882355379,73.705612742506,72.1949826470884,73.1604723167684,645558.434826767,0.0,1.0
2014-02-21,111.57,111.68,109.9,110.85,367700,73.2786955416271,73.3509430679297,72.1818467332152,72.8058026421921,559839.236994817,0.0,1.0
2014-02-24,110.96,112.24,110.95,111.97,436600,72.8780501684947,73.7187486563792,72.8714822115581,73.5414138190911,664742.482654166,0.0,1.0
2014-02-25,111.49,112.07,110.77,111.0,360000,73.2261518861344,73.6070933884571,72.7532589866993,72.9043219962411,548115.652211405,0.0,1.0
2014-02-26,111.26,111.95,111.0,111.95,350000,73.0750888765926,73.5282779052179,72.9043219962411,73.5282779052179,532890.217427756,0.0,1.0
2014-02-27,110.94,112.0,110.43,111.28,237600,72.8649142546215,73.5611176899009,72.529948450855,73.0882247904658,361756.330459528,0.0,1.0
2014-02-28,111.31,111.83,110.41,110.64,626400,73.1079286612756,73.4494624219787,72.5168125369817,72.6678755465235,953721.234847846,0.0,1.0
2014-03-03,110.68,111.435,110.02,110.85,433000,72.6941473742699,73.1900281229831,72.2606622164544,72.8058026421921,659261.326132052,0.0,1.0
2014-03-04,112.26,112.37,111.62,112.0,452700,73.7318845702524,73.804132096555,73.3115353263101,73.5611176899009,689255.432655843,0.0,1.0
2014-03-05,111.24,112.69,110.84,112.22,407600,73.0619529627194,74.0143067185262,72.7992346852555,73.705612742506,620588.72178158,0.0,1.0
2014-03-06,110.69,111.785,110.03,111.21,529000,72.7007153312065,73.419906615764,72.267230173391,73.0422490919096,805425.500055094,0.0,1.0
2014-03-07,110.23,110.82,109.65,110.51,513100,72.398589312123,72.7860987713823,72.0176478098003,72.5824921063477,781217.05874909,0.0,1.0
2014-03-10,110.11,110.75,109.52,110.14,321800,72.3197738288838,72.7401230728261,71.9322643696245,72.3394776996936,489954.491337862,0.0,1.0
2014-03-11,110.82,110.87,110.15,110.41,426700,72.7860987713823,72.8189385560653,72.3460456566302,72.5168125369817,649669.302218352,0.0,1.0
2014-03-12,111.36,111.81,110.59,110.59,383400,73.1407684459586,73.4363265081055,72.6350357618405,72.6350357618405,583743.169605147,0.0,1.0
2014-03-13,111.03,112.08,110.4,111.4,360900,72.9240258670508,73.6136613453937,72.5102445800452,73.167040273705,549485.941341935,0.0,1.0
2014-03-14,110.87,111.83,110.63,110.63,201500,72.8189385560653,73.4494624219787,72.6613075895869,72.6613075895869,306792.510890551,0.0,1.0
2014-03-17,110.7,111.94,110.539,111.51,339000,72.7072832881431,73.5217099482813,72.6015391814639,73.2392878000076,516142.23916574,0.0,1.0
2014-03-18,112.06,112.13,110.59,110.6,490700,73.6005254315205,73.6465011300767,72.6350357618405,72.6416037187771,747112.084833713,0.0,1.0
2014-03-19,109.66,112.22,109.22,111.4,516500,72.5365164077915,74.2298729826953,72.24547074648,73.6874697047964,780839.676413191,0.78,1.0
2014-03-20,111.0,111.06,108.92,109.41,452900,73.4228827399677,73.462570784692,72.0470305228584,72.3711495547736,684689.815000066,0.0,1.0
2014-03-21,112.93,113.09,111.12,111.95,1064300,74.6995148452663,74.8053496311978,73.5022588294163,74.0512767814359,1608998.38839605,0.0,1.0
2014-03-24,112.2,113.67,111.6,113.31,360100,74.2166436344539,75.1890007301994,73.8197631872108,74.9508724618535,544395.677592236,0.0,1.0
2014-03-25,113.21,113.59,112.15,112.55,296400,74.8847257206464,75.1360833372336,74.1835702638503,74.448157228679,448094.637151732,0.0,1.0
2014-03-26,112.54,113.43,112.02,113.36,348600,74.4415425545583,75.0302485513022,74.0975795002809,74.9839458324571,527010.089443636,0.0,1.0
2014-03-27,113.28,113.6,111.8301,112.21,275800,74.9310284394914,75.1426980113544,73.9719668387285,74.2232583085746,416951.757511632,0.0,1.0
2014-03-28,113.53,114.545,113.29,113.66,413900,75.0963952925093,75.7677847157622,74.9376431136121,75.1823860560787,625729.994322206,0.0,1.0
2014-03-31,114.72,114.96,112.72,114.09,547200,75.8835415128748,76.042293691772,74.5606066887312,75.4668170432695,827251.637818582,0.0,1.0
2014-04-01,115.6,115.6,113.785,114.94,648300,76.4656328354979,76.4656328354979,75.2650694825876,76.0290643435305,980093.63449888,0.0,1.0
2014-04-02,114.72,115.48,114.54,115.33,640800,75.8835415128748,76.3862567460493,75.7644773787018,76.2870366342385,968755.207445444,0.0,1.0
2014-04-03,113.83,114.68,113.57,114.54,737600,75.2948355161309,75.8570828163919,75.1228539889922,75.7644773787018,1115096.50594844,0.0,1.0
2014-04-04,114.01,115.0499,113.665,114.39,404500,75.4138996503038,76.1017596121172,75.185693393139,75.6652572668911,611519.165748568,0.0,1.0
2014-04-07,114.13,115.13,113.86,114.13,421500,75.4932757397524,76.1547431518242,75.314679538493,75.4932757397524,637219.60040302,0.0,1.0
2014-04-08,114.65,114.73,113.59,114.31,336800,75.8372387940297,75.8901561869955,75.1360833372336,75.6123398739253,509170.964212899,0.0,1.0
2014-04-09,113.78,114.68,113.43,114.59,357000,75.2617621455273,75.8570828163919,75.0302485513022,75.7975507493054,539709.127743483,0.0,1.0
2014-04-10,112.58,114.3,112.51,113.63,431800,74.4680012510411,75.6057251998046,74.4216985321961,75.1625420337165,652791.04022307,0.0,1.0
2014-04-11,112.07,112.94,111.6,112.18,580400,74.1306528708845,74.706129519387,73.8197631872108,74.2034142862124,877443.074908452,0.0,1.0
2014-04-14,113.59,113.67,112.27,112.89,377100,75.1360833372336,75.1890007301994,74.2629463532989,74.6730561487834,570096.112246688,0.0,1.0
2014-04-15,114.59,114.62,113.46,113.53,493400,75.7975507493054,75.8173947716676,75.0500925736643,75.0963952925093,745917.321088612,0.0,1.0
2014-04-16,116.12,116.16,114.12,114.66,520200,76.8095958897753,76.8360545862581,75.4866610656317,75.8438534681504,786433.300426217,0.0,1.0
2014-04-17,115.28,115.53,114.38,115.39,1102300,76.253963263635,76.4193301166529,75.6586425927703,76.3267246789628,1666446.41880011,0.0,1.0
2014-04-21,115.69,115.76,114.67,115.2,332600,76.5251649025844,76.5714676214294,75.8504681422712,76.2010458706692,502821.445062976,0.0,1.0
2014-04-22,116.01,116.22,114.56,115.59,341900,76.7368344744474,76.8757426309824,75.7777067269433,76.4590181613772,516881.094609234,0.0,1.0
2014-04-23,115.54,116.5,115.23,116.15,480700,76.4259447907736,77.0609535063625,76.2208898930314,76.8294399121374,726717.584611463,0.0,1.0
2014-04-24,116.6,116.63,115.32,115.66,242600,77.1271002475697,77.1469442699319,76.2804219601178,76.5053208802222,366760.320421762,0.0,1.0
2014-04-25,115.93,116.78,115.85,116.51,352200,76.6839170814816,77.2461643817426,76.6309996885159,77.0675681804832,532452.534429285,0.0,1.0
2014-04-28,117.37,117.38,115.8,116.32,333500,77.636430154865,77.6430448289857,76.5979263179123,76.9418893721896,504182.056309388,0.0,1.0
2014-04-29,116.71,118.07,116.44,117.57,303000,77.1998616628976,78.0994573433152,77.0212654616382,77.7687236372793,458072.452958754,0.0,1.0
2014-04-30,117.54,117.58,116.34,116.63,269400,77.7488796149172,77.7753383114,76.955118720431,77.1469442699319,407276.299759368,0.0,1.0
2014-05-01,118.34,118.5,116.25,117.88,373500,78.2780535445746,78.3838883305061,76.8955866533446,77.9737785350216,564653.667261039,0.0,1.0
2014-05-02,118.09,119.07,117.47,117.94,178600,78.1126866915567,78.760924755387,77.7025768960722,78.0134665797459,270005.74289912,0.0,1.0
2014-05-05,118.28,118.86,117.01,117.65,269900,78.2383654998503,78.6220165988519,77.3983018865191,77.8216410302451,408032.194896263,0.0,1.0
2014-05-06,118.35,118.73,117.49,117.86,342200,78.2846682186953,78.5360258352826,77.7158062443136,77.9605491867801,517334.631691372,0.0,1.0
2014-05-07,119.71,119.9,118.58,118.91,383700,79.1842638991129,79.3099427074066,78.4368057234718,78.6550899694555,580073.92805371,0.0,1.0
2014-05-08,119.66,120.615,119.45,119.76,301800,79.1511905285093,79.7828919070379,79.0122823719743,79.2173372697165,456258.304630205,0.0,1.0
2014-05-09,118.78,119.75,117.09,119.75,452400,78.5690992058862,79.2107225955958,77.4512192794849,79.2107225955958,683933.91986317,0.0,1.0
2014-05-12,118.74,119.61,118.3,118.98,354600,78.5426405094033,79.1181171579058,78.2515948480917,78.7013926883005,536080.831086384,0.0,1.0
2014-05-13,117.98,119.72,117.63,118.73,292300,78.0399252762288,79.1908785732337,77.8084116820036,78.5360258352826,441896.297029188,0.0,1.0
2014-05-14,118.38,118.64,117.505,118.2,400200,78.3045122410575,78.4764937681961,77.7257282554947,78.1854481068846,605018.467571265,0.0,1.0
2014-05-15,118.36,118.64,117.4,118.21,414800,78.291282892816,78.4764937681961,77.6562741772271,78.1920627810053,627090.605568618,0.0,1.0
2014-05-16,119.98,120.01,117.79,118.17,418200,79.3628601003723,79.3827041227345,77.9142464679351,78.1656040845224,632230.692499509,0.0,1.0
2014-05-19,119.39,120.22,118.96,119.75,387400,78.97259432725,79.5216122792695,78.6881633400591,79.2107225955958,585667.552066737,0.0,1.0
2014-05-20,118.99,119.9,118.46,119.12,523700,78.7080073624213,79.3099427074066,78.3574296340232,78.7939981259906,791724.566384487,0.0,1.0
2014-05-21,118.89,119.708,118.27,119.39,360100,78.6418606212141,79.1829409642888,78.2317508257296,78.97259432725,544395.677592236,0.0,1.0
2014-05-22,118.98,119.36,118.48,118.75,355500,78.7013926883005,78.9527503048878,78.3706589822647,78.549255183524,537441.442332796,0.0,1.0
2014-05-23,119.56,119.8,118.8,118.8,359400,79.0850437873022,79.2437959661994,78.5823285541276,78.5823285541276,543337.424400582,0.0,1.0
2014-05-27,120.22,120.35,119.61,119.96,291400,79.5216122792695,79.6076030428389,79.1181171579058,79.3496307521309,440535.685782776,0.0,1.0
2014-05-28,119.0,120.0,118.8275,119.98,487300,78.714622036542,79.3760894486138,78.6005189079596,79.3628601003723,736695.400418485,0.0,1.0
2014-05-29,119.0,119.5,118.61,119.26,375800,78.714622036542,79.0453557425779,78.456649745834,78.8866035636807,568130.784890759,0.0,1.0
2014-05-30,119.52,120.09,118.89,119.19,563100,79.0585850908193,79.4356215157002,78.6418606212141,78.8403008448356,851289.103171863,0.0,1.0
2014-06-02,120.86,121.012,119.58,119.93,289600,79.9449514229955,80.0454944696304,79.0982731355436,79.3297867297687,437814.463289951,0.0,1.0
2014-06-03,120.73,121.2,120.31,120.42,138800,79.8589606594262,80.1698503430999,79.581144346356,79.6539057616839,209836.490002228,0.0,1.0
2014-06-04,121.42,121.7,120.37,120.48,291400,80.3153731737557,80.5005840491358,79.6208323910803,79.6935938064082,440535.685782776,0.0,1.0
2014-06-05,123.11,123.2,121.21,121.5,369600,81.433253100157,81.4927851672435,80.1764650172206,80.3682905667214,558757.685193253,0.0,1.0
2014-06-06,122.34,123.37,122.06,123.37,275000,80.9239231928617,81.6052346272957,80.7387123174816,81.6052346272957,415742.325292599,0.0,1.0
2014-06-09,120.23,122.32,119.79,121.6,328300,79.5282269533903,80.9106938446203,79.2371812920787,80.4344373079286,496320.746885673,0.0,1.0
2014-06-10,119.39,120.686,118.55,119.84,389600,78.97259432725,79.829856093295,78.4169617011097,79.2702546626823,588993.490669078,0.0,1.0
2014-06-11,119.27,119.65,118.17,119.37,237800,78.8932182378014,79.1445758543886,78.1656040845224,78.9593649790085,359503.727107563,0.0,1.0
2014-06-12,119.13,119.46,118.19,118.98,231100,78.8006128001113,79.018897046095,78.1788334327638,78.7013926883005,349374.732273162,0.0,1.0
2014-06-13,119.72,119.76,118.46,119.14,237100,79.1908785732337,79.2173372697165,78.3574296340232,78.807227474232,358445.473915909,0.0,1.0
2014-06-16,118.47,120.29,118.39,119.69,315900,78.3640443081439,79.5679149981146,78.3111269151782,79.1710345508715,477574.547490662,0.0,1.0
2014-06-17,118.98,119.96,118.25,118.46,498000,78.7013926883005,79.3496307521309,78.2185214774881,78.3574296340232,752871.556348052,0.0,1.0
2014-06-18,119.9,120.15,118.71,118.96,326300,79.3099427074066,79.4753095604245,78.5227964870412,78.6881633400591,493297.166338091,0.0,1.0
2014-06-19,120.3,120.34,118.06,119.03,287200,80.0904742536513,80.1171045027797,78.5991803024611,79.2449638438247,431389.12988051,0.78,1.0
2014-06-20,120.67,120.95,119.34,120.67,459700,80.336804058089,80.5232158019877,79.4513482745698,80.336804058089,690492.977040634,0.0,1.0
2014-06-23,119.98,121.608,119.8825,120.55,302300,79.8774322606241,80.9612834001498,79.8125210283737,80.2569133107038,454070.10432757,0.0,1.0
2014-06-24,119.76,120.53,119.35,120.02,382800,79.7309658904179,80.2435981861396,79.4580058368519,79.9040625097525,574985.233002295,0.0,1.0
2014-06-25,120.4,120.71,119.4,119.85,383700,80.1570498764723,80.3634343072173,79.4912936482624,79.7908839509568,576337.079161391,0.0,1.0
2014-06-26,119.62,120.635,119.27,120.55,266300,79.6377600184686,80.3135025901016,79.4047453385951,80.2569133107038,399996.257963718,0.0,1.0
2014-06-27,121.34,121.35,119.48,119.62,475800,80.7828607309896,80.7895182932717,79.5445541465192,79.6377600184686,714676.00277558,0.0,1.0
2014-06-30,120.92,121.95,120.03,121.4,414300,80.5032431151414,81.1889720301976,79.9107200720346,80.8228061046822,622299.848570666,0.0,1.0
2014-07-01,121.91,122.13,120.31,121.21,550700,81.1623417810692,81.3088081512754,80.0971318159334,80.6963124213223,827179.64423815,0.0,1.0
2014-07-02,121.71,121.91,120.45,121.65,422800,81.0291905354272,81.1623417810692,80.1903376878828,80.9892451617347,635067.284517687,0.0,1.0
2014-07-03,121.38,121.795,120.87,121.65,282500,80.809490980118,81.0857798148251,80.4699553037309,80.9892451617347,424329.488827451,0.0,1.0
2014-07-07,121.53,121.91,120.96,120.96,229300,80.9093544143495,81.1623417810692,80.5298733642698,80.5298733642698,344420.360311981,0.0,1.0
2014-07-08,122.78,122.83,120.98,121.53,308500,81.7415496996119,81.7748375110223,80.543188488834,80.9093544143495,463382.822312455,0.0,1.0
2014-07-09,122.82,122.86,121.63,122.72,252400,81.7681799487402,81.7948101978686,80.9759300371705,81.7016043259192,379117.74506212,0.0,1.0
2014-07-10,123.01,123.75,122.51,122.58,279700,81.8946736321001,82.3873332409755,81.5617955179952,81.6083984539699,420123.745221374,0.0,1.0
2014-07-11,123.05,123.69,122.69,122.9,205200,81.9213038812285,82.3473878672829,81.6816316390729,81.821440446997,308220.924273958,0.0,1.0
2014-07-14,123.36,123.48,122.62,123.22,209000,82.1276883119736,82.2075790593588,81.6350287030983,82.0344824400242,313928.71916792,0.0,1.0
2014-07-15,123.16,123.75,122.64,123.5,244000,81.9945370663316,82.3873332409755,81.6483438276625,82.220894183923,366500.514243887,0.0,1.0
2014-07-16,123.09,124.22,122.426,123.58,368200,81.9479341303569,82.7002386682341,81.5058719948255,82.2741546821798,553055.284199177,0.0,1.0
2014-07-17,122.72,123.22,122.37,122.95,379000,81.7016043259192,82.0344824400242,81.4685896460458,81.8547282584075,569277.438108333,0.0,1.0
2014-07-18,124.22,124.38,122.77,122.77,338700,82.7002386682341,82.8067596647477,81.7348921373297,81.7348921373297,508744.771206576,0.0,1.0
2014-07-21,123.87,124.12,123.27,123.75,217900,82.4672239883606,82.6336630454131,82.0677702514347,82.3873332409755,327296.975630094,0.0,1.0
2014-07-22,124.33,124.79,124.03,124.28,224100,82.7734718533372,83.0797197183138,82.5737449848742,82.7401840419267,336609.69361498,0.0,1.0
2014-07-23,124.61,124.78,124.02,124.21,155300,82.959883597236,83.0730621560317,82.5670874225921,82.693581105952,233268.565008507,0.0,1.0
2014-07-24,124.4,124.96,123.78,124.58,253000,82.8200747893119,83.1928982771094,82.4073059278218,82.9399109103897,380018.97583485,0.0,1.0
2014-07-25,123.25,124.565,122.98,124.1,264000,82.0544551268705,82.9299245669665,81.8747009452538,82.6203479208489,396541.540001583,0.0,1.0
2014-07-28,124.14,124.7,122.72,123.34,165900,82.6469781699773,83.0198016577749,81.7016043259192,82.1143731874094,249190.308660086,0.0,1.0
2014-07-29,123.3,124.21,123.25,124.21,282000,82.087742938281,82.693581105952,82.0544551268705,82.693581105952,423578.463183509,0.0,1.0
2014-07-30,123.34,123.82,122.68,123.45,301800,82.1143731874094,82.4339361769501,81.6749740767909,82.1876063725125,453319.078683628,0.0,1.0
2014-07-31,122.1,123.225,122.01,122.01,565800,81.2888354644291,82.0378112211652,81.2289174038902,81.2289174038902,849860.618685211,0.0,1.0
2014-08-01,122.22,122.68,121.67,122.0,157518,81.3687262118143,81.6749740767909,81.0025602862989,81.2222598416081,236600.114765035,0.0,1.0
2014-08-04,122.77,123.03,121.99,122.22,109889,81.7348921373297,81.9079887566643,81.215602279326,81.3687262118143,165058.913974371,0.0,1.0
2014-08-05,121.6,122.94,121.4,122.25,316400,80.9559573503242,81.8480706961254,80.8228061046822,81.3886988986606,475249.027486745,0.0,1.0
2014-08-06,121.13,121.73,121.06,121.56,168300,80.6430519230655,81.0425056599914,80.5964489870908,80.9293271011958,252795.231751009,0.0,1.0
2014-08-07,121.42,121.86,120.95,121.13,249100,80.8361212292464,81.1290539696587,80.5232158019877,80.6430519230655,374160.975812099,0.0,1.0
2014-08-08,121.7,123.015,120.58,122.63,360300,81.0225329731451,81.8980024132412,80.2768859975501,81.6416862653804,541189.079024888,0.0,1.0
2014-08-11,123.19,123.44,121.88,122.09,217600,82.0145097531779,82.1809488102304,81.1423690942229,81.282177902147,326846.360243729,0.0,1.0
2014-08-12,122.81,123.47,122.5,123.09,228600,81.7615223864581,82.2009214970767,81.5551379557131,81.9479341303569,343368.924410462,0.0,1.0
2014-08-13,124.31,124.43,122.955,123.25,309300,82.760156728773,82.8400474761582,81.8580570395486,82.0544551268705,464584.463342763,0.0,1.0
2014-08-14,123.79,124.79,123.25,124.3,249300,82.4139634901039,83.0797197183138,82.0544551268705,82.7534991664909,374461.386069676,0.0,1.0
2014-08-15,123.7,124.79,123.18,123.84,253400,82.354045429565,83.0797197183138,82.0078521908958,82.4472513015143,380619.796350004,0.0,1.0
2014-08-18,124.33,124.36,123.12,123.75,303600,82.7734718533372,82.7934445401835,81.9679068172032,82.3873332409755,456022.77100182,0.0,1.0
2014-08-19,125.12,125.17,123.89,124.58,368200,83.299419273623,83.3327070850335,82.4805391129248,82.9399109103897,553055.284199177,0.0,1.0
2014-08-20,125.8,125.95,124.2,124.98,250700,83.7521335088058,83.8519969430372,82.6869235436699,83.2062134016736,376564.257872715,0.0,1.0
2014-08-21,125.54,126.395,125.295,125.99,224100,83.5790368894712,84.1482584645906,83.4159266135597,83.8786271921656,336609.69361498,0.0,1.0
2014-08-22,124.61,126.2799,124.4,125.26,386200,82.959883597236,84.0716299227237,82.8200747893119,83.3926251455724,580092.207381103,0.0,1.0
2014-08-25,124.06,125.29,123.715,124.89,169700,82.5937176717205,83.4125978324187,82.3640317729881,83.1462953411347,254898.103554048,0.0,1.0
2014-08-26,124.44,124.92,123.98,124.31,193300,82.8467050384403,83.166268027981,82.5404571734637,82.760156728773,290346.513948129,0.0,1.0
2014-08-27,124.55,124.74,124.0,124.74,161400,82.9199382235434,83.0464319069033,82.5537722980279,83.0464319069033,242431.077864604,0.0,1.0
2014-08-28,124.25,124.65,123.97,124.08,130900,82.7202113550804,82.9865138463644,82.5337996111816,82.6070327962847,196618.513584118,0.0,1.0
2014-08-29,124.78,124.9,124.08,124.4,179100,83.0730621560317,83.1529529034168,82.6070327962847,82.8200747893119,269017.385660165,0.0,1.0
2014-09-02,124.55,125.33,124.15,124.68,628100,82.9199382235434,83.4392280815471,82.6536357322594,83.0064865332107,943438.413920432,0.0,1.0
2014-09-03,125.11,125.26,124.02,124.98,425200,83.2927617113409,83.3926251455724,82.5670874225921,83.2062134016736,638672.20760861,0.0,1.0
2014-09-04,125.19,126.06,124.75,125.02,350700,83.3460222095977,83.9252301281403,83.0530894691854,83.232843650802,526769.386661194,0.0,1.0
2014-09-05,125.72,126.0,124.84,124.9,441800,83.698873010549,83.8852847544477,83.1130075297242,83.1529529034168,663606.258987497,0.0,1.0
2014-09-08,125.65,125.83,124.89,125.51,306100,83.6522700745743,83.772106195652,83.1462953411347,83.5590642026249,459777.899221532,0.0,1.0
2014-09-09,125.23,125.53,124.88,125.33,241600,83.3726524587261,83.5723793271891,83.1396377788526,83.4392280815471,362895.591152964,0.0,1.0
2014-09-10,123.54,124.79,123.34,124.64,321100,82.2475244330514,83.0797197183138,82.1143731874094,82.9798562840823,482308.668539804,0.0,1.0
2014-09-11,123.67,124.05,123.0,123.18,208000,82.3340727427187,82.5870601094384,81.888016069818,82.0078521908958,312426.667880035,0.0,1.0
2014-09-12,119.78,123.24,119.15,123.24,357900,79.7442810149821,82.0477975645884,79.3248545912099,82.0477975645884,537584.155933964,0.0,1.0
2014-09-15,119.58,120.695,119.35,120.17,233800,79.6111297693402,80.3534479637942,79.4580058368519,80.003925943984,351179.591107462,0.0,1.0
2014-09-16,120.59,121.15,119.035,119.68,547700,80.2835435598322,80.6563670476297,79.2482926249658,79.6777053921612,822673.490374496,0.0,1.0
2014-09-17,121.19,122.04,120.54,120.99,520200,80.6829972967581,81.2488900907365,80.2502557484217,80.5498460511161,781367.079957664,0.0,1.0
2014-09-18,119.1,120.705,119.08,120.52,239100,79.870774698342,80.9471188913801,79.8573623096437,80.8230542959209,356536.04347212,0.87,1.0
2014-09-19,119.39,119.97,118.9803,119.2,531000,80.0652543344673,80.4542136067178,79.7905015519827,79.9378366418335,791805.265929301,0.0,1.0
2014-09-22,118.85,119.59,118.36,119.26,389129,79.7031198396133,80.1993782214502,79.3745163165051,79.9780738079284,580253.091009046,0.0,1.0
2014-09-23,118.18,119.36,118.14,118.68,391813,79.2538048182205,80.0451357514198,79.2269800408239,79.5891145356778,584255.360940786,0.0,1.0
2014-09-24,117.5,119.19,117.276,118.42,327080,78.7977836024785,79.9311304474843,78.6475648490576,79.4147534826,487728.185273363,0.0,1.0
2014-09-25,117.12,117.93,116.5,117.47,284730,78.5429482172109,79.0861499594918,78.1271641675638,78.777665019431,424577.614629096,0.0,1.0
2014-09-26,118.54,118.73,116.63,117.0,298090,79.4952278147898,79.6226455074236,78.2143446941027,78.4624738850211,444499.494766225,0.0,1.0
2014-09-29,118.59,118.64,117.25,117.78,347335,79.5287587865355,79.5622897582813,78.6301287437498,78.9855570442546,517931.60459803,0.0,1.0
2014-09-30,118.46,119.18,117.62,119.02,503454,79.4415782599966,79.9244242531352,78.8782579346682,79.8171251435488,750729.808574709,0.0,1.0
2014-10-01,118.71,119.51,118.02,118.44,691539,79.6092331187253,80.145728666657,79.1465057086341,79.4281658712983,1031194.39132859,0.0,1.0
2014-10-02,118.57,119.29,117.57,118.88,344483,79.5153463978372,79.9981923909758,78.8447269629225,79.7232384226608,513678.820005882,0.0,1.0
2014-10-03,119.28,119.67,118.13,118.92,315613,79.9914861966267,80.2530277762434,79.2202738464747,79.7500632000574,470629.068541892,0.0,1.0
2014-10-06,119.78,120.155,119.01,119.45,244847,80.326795914084,80.578278202177,79.8104189491997,80.1054915005622,365105.73248021,0.0,1.0
2014-10-07,118.28,119.63,118.2,119.12,331113,79.320866761712,80.2262029988468,79.2672172069188,79.8841870870403,493742.028281824,0.0,1.0
2014-10-08,120.94,120.97,117.86,118.33,286189,81.1047144585851,81.1248330416325,79.0392065990478,79.3543977334577,426753.215162035,0.0,1.0
2014-10-09,121.43,122.48,120.93,120.93,364689,81.4333179816933,82.1374683883537,81.0980082642359,81.0980082642359,543809.172554597,0.0,1.0
2014-10-10,120.96,122.93,120.92,121.83,319358,81.1181268472834,82.4392471340654,81.0913020698868,81.7015657556592,476213.457846798,0.0,1.0
2014-10-13,120.31,121.76,120.16,120.98,428108,80.6822242145888,81.6546223952152,80.5816312993516,81.1315392359817,638376.96569955,0.0,1.0
2014-10-14,122.45,122.84,120.18,120.18,455664,82.1173498053063,82.378891384923,80.5950436880499,80.5950436880499,679467.334641072,0.0,1.0
2014-10-15,122.55,123.72,120.9,121.66,582363,82.1844117487978,82.969036487648,81.0778896811885,81.5875604517237,868395.649872666,0.0,1.0
2014-10-16,122.17,122.52,120.16,121.55,505667,81.9295763635302,82.1642931657503,80.5816312993516,81.5137923138831,754029.742762094,0.0,1.0
2014-10-17,122.14,123.18,120.77,123.18,598634,81.9094577804827,82.606901992794,80.9907091546496,82.606901992794,892658.292964824,0.0,1.0
2014-10-20,123.57,123.62,121.97,122.01,256619,82.8684435724108,82.9019745441565,81.7954524765472,81.8222772539438,382659.652613016,0.0,1.0
2014-10-21,125.38,125.4,123.4,123.46,294043,84.0822647496064,84.0956771383047,82.7544382684753,82.7946754345702,438464.775536063,0.0,1.0
2014-10-22,126.49,127.09,125.02,125.53,341731,84.8266523223617,85.2290239833106,83.8408417530371,84.1828576648436,509575.151283025,0.0,1.0
2014-10-23,127.7,127.8,126.5,127.11,381651,85.6381018386085,85.7051637821,84.8333585167109,85.2424363720089,569102.206303548,0.0,1.0
2014-10-24,127.99,128.22,127.222,127.49,241449,85.8325814747338,85.9868239447642,85.3175457487193,85.4972717572764,360038.77524174,0.0,1.0
2014-10-27,129.17,129.33,127.88,127.97,367311,86.6239124079331,86.7312115175195,85.7588133368932,85.8191690860355,547718.990647378,0.0,1.0
2014-10-28,130.09,130.09,128.69,129.2,249832,87.2408822880547,87.2408822880547,86.3020150791741,86.6440309909806,372539.158564311,0.0,1.0
2014-10-29,130.5,130.56,129.06,129.83,316784,87.5158362563697,87.5560734224646,86.5501442700925,87.0665212349769,472375.215371276,0.0,1.0
2014-10-30,131.09,131.09,129.43,130.21,293551,87.9115017229694,87.9115017229694,86.798273461011,87.3213566202445,437731.125459157,0.0,1.0
2014-10-31,131.8,133.6,130.22,133.6,497724,88.3876415217589,89.5947565046053,87.3280628145936,89.5947565046053,742185.469264398,0.0,1.0
2014-11-03,135.31,135.35,132.355,132.57,503086,90.7415157383095,90.7683405157061,88.7598353081365,88.9040184866432,750181.062175722,0.0,1.0
2014-11-04,135.91,135.97,134.44,134.83,295588,91.1438873992583,91.1841245653532,90.1580768299337,90.4196184095504,440768.615716592,0.0,1.0
2014-11-05,134.92,136.54,134.16,136.5,360738,90.4799741586927,91.5663776432546,89.9703033881576,91.539552865858,537917.604558954,0.0,1.0
2014-11-06,134.17,135.84,133.98,135.2,369684,89.9770095825067,91.0969440388143,89.8495918898729,90.6677476004688,551257.510225627,0.0,1.0
2014-11-07,132.9,134.49,132.81,134.18,739055,89.125322900165,90.1916078016794,89.0649671510227,89.9837157768559,1102048.28778038,0.0,1.0
2014-11-10,134.72,134.83,132.64,132.88,403879,90.3458502717098,90.4196184095504,88.9509618470872,89.1119105114667,602247.681729304,0.0,1.0
2014-11-11,133.68,135.05,133.63,134.95,335553,89.6484060593985,90.5671546852317,89.6148750876528,90.5000927417402,500362.772878295,0.0,1.0
2014-11-12,131.47,133.89,131.33,133.58,591003,88.166337108237,89.7892361407306,88.0724503873489,89.581344115907,881279.260979312,0.0,1.0
2014-11-13,132.18,132.9193,131.5,131.91,429444,88.6424769070264,89.1382658552589,88.1864556912844,88.4614096595995,640369.153713263,0.0,1.0
2014-11-14,131.21,132.76,130.82,132.24,234821,87.9919760551592,89.031436179277,87.7304344755424,88.6827140731213,350155.375425206,0.0,1.0
2014-11-17,131.62,132.31,130.755,130.8,276579,88.2669300234742,88.7296574335654,87.686844212273,87.7170220868441,412423.180123277,0.0,1.0
2014-11-18,132.13,132.61,131.52,132.01,337252,88.6089459352807,88.9308432640398,88.1998680799827,88.5284716030909,502896.25149753,0.0,1.0
2014-11-19,130.75,132.44,130.62,131.96,427789,87.6834911150984,88.8168379601043,87.5963105885595,88.4949406313452,637901.286076516,0.0,1.0
2014-11-20,130.34,130.94,129.57,130.94,354340,87.4085371467834,87.8109088077322,86.892160181899,87.8109088077322,528377.171241786,0.0,1.0
2014-11-21,130.67,131.42,130.445,130.65,450592,87.6298415603052,88.1328061364912,87.4789521874494,87.6164291716069,671904.177750689,0.0,1.0
2014-11-24,131.05,132.19,130.68,130.68,422697,87.8846769455728,88.6491831013756,87.6365477546544,87.6365477546544,630308.306012275,0.0,1.0
2014-11-25,130.79,131.3,130.68,130.9,509373,87.710315892495,88.0523318043015,87.6365477546544,87.7840840303356,759555.976877977,0.0,1.0
2014-11-26,132.95,133.01,130.71,131.07,390120,89.1588538719108,89.1990910380056,87.6566663377018,87.8980893342711,581730.829273708,0.0,1.0
2014-11-28,132.66,134.9,132.41,133.26,218785,88.9643742357855,90.4665617699944,88.7967193770568,89.3667458967343,326243.15462588,0.0,1.0
2014-12-01,131.95,133.24,131.8,132.25,414337,88.488234436996,89.353333508036,88.3876415217589,88.6894202674705,617842.21933964,0.0,1.0
2014-12-02,132.53,132.61,130.81,131.62,263363,88.8771937092466,88.9308432640398,87.7237282811933,88.2669300234742,392716.026837926,0.0,1.0
2014-12-03,132.68,133.18,132.11,132.53,283295,88.9777866244838,89.3130963419411,88.5955335465824,88.8771937092466,422437.801904786,0.0,1.0
2014-12-04,132.81,133.08,131.91,132.31,358899,89.0649671510227,89.2460343984497,88.4614096595995,88.7296574335654,535175.363722712,0.0,1.0
2014-12-05,132.39,132.6,131.195,132.6,241474,88.7833069883585,88.9241370696906,87.9819167636354,88.9241370696906,360076.054209062,0.0,1.0
2014-12-08,133.12,134.04,131.99,131.99,286278,89.2728591758463,89.8898290559678,88.5150592143926,88.5150592143926,426885.928285703,0.0,1.0
2014-12-09,133.09,133.52,131.98,131.98,300485,89.2527405927988,89.5411069498121,88.5083530200435,88.5083530200435,448070.819835718,0.0,1.0
2014-12-10,132.56,133.5,131.85,132.78,225451,88.897312292294,89.5276945611138,88.4211724935046,89.0448485679753,336183.218472744,0.0,1.0
2014-12-11,132.47,133.3,132.15,133.28,263697,88.8369565431517,89.3935706741309,88.622358323979,89.3801582854326,393214.073841354,0.0,1.0
2014-12-12,131.29,133.2,131.22,132.24,268562,88.0456256099523,89.3265087306394,87.9986822495083,88.6827140731213,400468.560882307,0.0,1.0
2014-12-15,129.69,132.2697,129.515,131.18,401095,86.9726345140888,88.7026314703383,86.8552761129787,87.9718574721117,598096.295928273,0.0,1.0
2014-12-16,129.16,130.35,128.0975,129.28,457680,86.617206213584,87.4152433411325,85.9046730639871,86.6976805457738,682473.510565956,0.0,1.0
2014-12-17,132.82,132.86,128.72,129.68,381486,89.0716733453718,89.0984981227684,86.3221336622215,86.9659283197397,568856.165119219,0.0,1.0
2014-12-18,135.21,135.25,133.08,133.31,414892,90.674453794818,90.7012785722146,89.2460343984497,89.40027686848,618669.812414199,0.0,1.0
2014-12-19,134.09,135.63,133.61,135.22,809457,89.9233600277135,90.9561139574822,89.6014626989545,90.6811599891671,1207028.84207784,0.0,1.0
2014-12-22,136.93,137.06,134.35,134.54,231795,91.8279192228713,91.9150997494102,90.0977210807913,90.2251387734251,345643.129220494,0.0,1.0
2014-12-23,136.39,137.505,135.89,136.93,219920,91.4657847280174,92.2135253979473,91.13047501056,91.8279192228713,327935.61974232,0.0,1.0
2014-12-24,136.26,137.8,135.9,136.41,89228,91.3786042014784,92.4113581312471,91.1371812049092,91.4791971167157,133053.107849981,0.0,1.0
2014-12-26,136.46,137.0928,136.21,136.21,104687,91.5127280884614,91.9370960668754,91.3450732297327,91.3450732297327,156104.930083504,0.0,1.0
2014-12-29,137.18,137.46,136.5,136.58,278274,91.9955740816,92.1833475233761,91.539552865858,91.5932024206512,414950.694107741,0.0,1.0
2014-12-30,136.34,137.33,136.015,136.51,187004,92.0156926646474,92.6838424060146,91.7963505778349,92.1304254485185,277084.53440568,0.87,1.0
2014-12-31,133.46,137.77,133.26,136.82,311250,90.0719843261247,92.9807978466222,89.937004580394,92.3396440544012,461180.302740947,0.0,1.0
2015-01-02,135.74,135.8,133.37,134.42,250622,91.6107534274552,91.6512473511744,90.0112434405459,90.7198871056323,371347.565730254,0.0,1.0
2015-01-05,137.58,137.64,135.02,135.24,500200,92.852567088178,92.8930610118972,91.1248263428245,91.2733040631283,741148.232710109,0.0,1.0
2015-01-06,139.38,139.55,137.78,138.27,563008,94.0673847997547,94.1821175836258,92.9875468339088,93.3182472109491,834211.083969718,0.0,1.0
2015-01-07,142.3,142.49,138.16,139.82,347528,96.0380890874236,96.1663198458678,93.2440083507972,94.3643402403623,514933.552613512,0.0,1.0
2015-01-08,141.68,142.94,141.1001,142.3,419301,95.6196518756582,96.4700242737619,95.228278102912,96.0380890874236,621279.878295845,0.0,1.0
2015-01-09,141.81,142.71,140.5,141.7,306179,95.7073887103832,96.3147975661716,94.8232713758469,95.6331498502313,453666.582852756,0.0,1.0
2015-01-12,142.65,143.31,141.97,141.97,266083,96.2743036424524,96.7197368033638,95.8153725069678,95.8153725069678,394256.187933235,0.0,1.0
2015-01-13,141.89,143.69,141.22,143.01,353237,95.7613806086755,96.9761983202522,95.3091984604775,96.5172671847677,523392.599515836,0.0,1.0
2015-01-14,143.11,143.5,140.78,141.16,394928,96.5847570576331,96.847967561808,95.0122430198699,95.2687045367583,585166.311970688,0.0,1.0
2015-01-15,142.98,143.91,142.43,143.12,243735,96.4970202229081,97.124676040556,96.1258259221485,96.5915060449196,361143.071770489,0.0,1.0
2015-01-16,144.24,144.52,142.25,142.99,295257,97.3473926210118,97.5363642650348,96.0043441509909,96.5037692101946,437483.414124927,0.0,1.0
2015-01-20,143.16,144.87,142.5,144.3,283438,96.6185019940657,97.7725788200636,96.1730688331543,97.387886544731,419971.157102935,0.0,1.0
2015-01-21,143.12,143.3599,141.61,142.86,213366,96.5915060449196,96.7534142499236,95.5724089646525,96.4160323754696,316145.209557028,0.0,1.0
2015-01-22,145.68,146.0,143.32,143.58,309365,98.3192467902731,98.5352143834423,96.7264857906503,96.9019594601003,458387.291108283,0.0,1.0
2015-01-23,145.07,146.7,144.73,146.29,182831,97.9075585657943,99.0076434934999,97.6780929980521,98.7309350147519,270901.384515438,0.0,1.0
2015-01-26,147.88,147.89,143.6901,144.7,327201,99.8040239933113,99.8107729805978,96.9762658101251,97.6578460361925,484814.959798042,0.0,1.0
2015-01-27,147.24,148.46,146.53,147.4,257975,99.3720888069729,100.19546525593,98.8929107096288,99.4800726035575,382242.53365332,0.0,1.0
2015-01-28,146.75,148.31,146.68,147.94,274060,99.0413884299326,100.094230446632,98.9941455189268,99.8445179170305,406075.739017458,0.0,1.0
2015-01-29,147.4,147.61,145.6,146.74,238147,99.4800726035575,99.6218013365748,98.2652548919808,99.034639442646,352863.311026018,0.0,1.0
2015-01-30,143.77,147.14,143.63,146.73,969006,97.0301902185445,99.3045989341075,96.935704396533,99.0278904553595,1435779.85682825,0.0,1.0
2015-02-02,143.86,144.33,141.02,144.23,399407,97.0909311041234,97.4081335065906,95.1742187147468,97.3406436337252,591802.863218806,0.0,1.0
2015-02-03,145.52,145.58,142.745,143.86,226577,98.2112629936885,98.2517569174077,96.3384190216745,97.0909311041234,335719.998246218,0.0,1.0
2015-02-04,144.72,145.5,144.155,145.1,265607,97.6713440107655,98.1977650191154,97.2900262290762,97.9278055276539,393550.896932095,0.0,1.0
2015-02-05,147.04,147.14,144.79,145.81,198787,99.2371090612422,99.3045989341075,97.7185869217713,98.4069836249981,294543.450091452,0.0,1.0
2015-02-06,142.3,147.04,141.29,146.96,446277,96.0380890874236,99.2371090612422,95.3564413714833,99.1831171629499,661250.31957051,0.0,1.0
2015-02-09,141.41,143.2,141.24,142.54,165750,95.4374292189217,96.6454979432119,95.3226964350506,96.2000647823004,245592.402182528,0.0,1.0
2015-02-10,142.37,142.46,140.17,142.02,256882,96.0853319984293,96.1460728840081,94.6005547953911,95.8491174434005,380623.03141751,0.0,1.0
2015-02-11,142.24,144.28,140.46,143.57,240445,95.9975951637043,97.3743885701579,94.7962754267007,96.8952104728138,356268.266321436,0.0,1.0
2015-02-12,144.54,144.57,141.75,142.76,301988,97.5498622396079,97.5701092014675,95.666894786664,96.3485425026042,447456.762294403,0.0,1.0
2015-02-13,143.96,144.42,142.9,144.17,354178,97.1584209769887,97.4688743921694,96.4430283246158,97.300149710006,524786.882776492,0.0,1.0
2015-02-17,143.58,145.49,143.24,143.24,372909,96.9019594601003,98.1910160318289,96.672493892358,96.672493892358,552540.676352847,0.0,1.0
2015-02-18,144.84,145.0,142.145,143.44,334846,97.752331858204,97.8603156547886,95.9334797844822,96.8074736380888,496142.585226008,0.0,1.0
2015-02-19,142.23,144.5,141.895,144.22,340819,95.9908461764178,97.5228662904617,95.7647551023188,97.3338946464387,504992.801927282,0.0,1.0
2015-02-20,144.24,144.48,141.13,141.63,266211,97.3473926210118,97.5093683158886,95.2484575748987,95.5859069392256,394445.846017575,0.0,1.0
2015-02-23,145.42,145.51,143.58,144.4,285740,98.1437731208231,98.204514006402,96.9019594601003,97.4553764175964,423382.039213488,0.0,1.0
2015-02-24,143.01,144.4395,142.35,144.31,403767,96.5172671847677,97.4820349173782,96.0718340238562,97.3946355320175,598263.091716639,0.0,1.0
2015-02-25,142.53,144.12,141.99,142.85,285913,96.1933157950139,97.2664047735733,95.8288704815409,96.4092833881831,423638.373968104,0.0,1.0
2015-02-26,140.57,143.07,140.51,142.7,242466,94.8705142868526,96.5577611084869,94.8300203631334,96.308048578885,359262.789668711,0.0,1.0
2015-02-27,142.03,142.54,139.71,140.92,377939,95.855866430687,96.2000647823004,94.2901013802104,95.1067288418814,559993.646385898,0.0,1.0
2015-03-02,142.67,144.53,141.66,142.04,379611,96.2878016170254,97.5431132523213,95.6061539010852,95.8626154179736,562471.05511259,0.0,1.0
2015-03-03,141.68,143.0,140.73,142.42,246683,95.6196518756582,96.5105181974811,94.9784980834372,96.119076934862,365511.134525446,0.0,1.0
2015-03-04,140.91,142.26,140.46,141.92,246196,95.0999798545949,96.0110931382774,94.7962754267007,95.7816275705351,364789.544782683,0.0,1.0
2015-03-05,141.85,143.12,140.63,141.88,264378,95.7343846595294,96.5915060449196,94.9110082105718,95.754631621389,391729.882981674,0.0,1.0
2015-03-06,137.11,140.19,136.6,140.19,342884,92.5353646857108,94.6140527699642,92.1911663340974,94.6140527699642,508052.52024105,0.0,1.0
2015-03-09,138.71,139.07,137.76,138.02,302019,93.6152026515567,93.8581661938721,92.9740488593357,93.1495225287857,447502.695111704,0.0,1.0
2015-03-10,138.02,138.79,137.66,138.23,346462,93.1495225287857,93.669194549849,92.9065589864703,93.2912512618029,513354.056379868,0.0,1.0
2015-03-11,139.7,140.205,137.91,138.41,401196,94.2833523929239,94.624176250894,93.0752836686337,93.4127330329606,594453.631288215,0.0,1.0
2015-03-12,141.12,141.97,139.86,139.93,323121,95.2417085876122,95.8153725069678,94.3913361895085,94.4385791005142,478769.608359702,0.0,1.0
2015-03-13,141.72,141.9,139.8801,140.91,340380,95.6466478248044,95.7681295959621,94.4049016539544,95.0999798545949,504342.333966148,0.0,1.0
2015-03-16,143.52,144.66,142.01,142.53,497377,96.8614655363811,97.6308500870463,95.842368456114,96.1933157950139,736965.382928141,0.0,1.0
2015-03-17,143.69,144.53,142.695,143.3,378349,96.9761983202522,97.5431132523213,96.3046740852418,96.7129878160773,560601.1449373,0.0,1.0
2015-03-18,146.7,147.24,142.095,142.85,443628,99.5948053874286,99.9614120330265,96.4684653819132,96.9810357845547,653450.020278013,0.87,1.0
2015-03-19,146.4,148.0,145.781,146.02,407062,99.3911350287631,100.477376941646,98.9708951887167,99.1331525744535,599589.4581821,0.0,1.0
2015-03-20,149.44,149.61,146.56,146.69,773546,101.45499466324,101.570407866484,99.4997592200514,99.5880163754731,1139408.8050934,0.0,1.0
2015-03-23,150.27,151.11,148.71,149.42,526891,102.018482655548,102.588759659811,100.959396790487,101.441416639329,776093.787214294,0.0,1.0
2015-03-24,148.86,150.26,148.74,150.17,406355,101.06123196982,102.011693643593,100.979763826354,101.950592535993,598548.069531392,0.0,1.0
2015-03-25,145.75,149.54,145.59,149.03,348453,98.9498492516546,101.522884782795,98.8412250603663,101.176645173064,513260.253897262,0.0,1.0
2015-03-26,144.93,145.98,144.33,145.6,344268,98.3931502713022,99.1059965266314,97.9858095539712,98.8480140723218,507095.881191158,0.0,1.0
2015-03-27,145.66,146.04,144.83,144.86,241930,98.8887481440549,99.1467305983645,98.325260151747,98.3456271876136,356355.242243185,0.0,1.0
2015-03-30,148.86,148.92,145.68,145.94,389753,101.06123196982,101.101966041553,98.902326167966,99.0788404788094,574093.848344597,0.0,1.0
2015-03-31,147.21,149.3,146.61,148.71,606862,99.94104499716,101.359948495863,99.533704279829,100.959396790487,893888.54221545,0.0,1.0
2015-04-01,146.43,147.48,144.89,147.2,398137,99.4115020646297,100.124348319959,98.3659942234801,99.9342559852045,586443.215314243,0.0,1.0
2015-04-02,148.45,149.03,146.17,146.17,279303,100.782882479644,101.176645173064,99.2349877537862,99.2349877537862,411404.489828663,0.0,1.0
2015-04-06,149.2,150.49,148.29,148.3,382623,101.292058376308,102.167840918569,100.674258288356,100.681047300311,563591.583734195,0.0,1.0
2015-04-07,146.12,149.05,146.07,149.05,332336,99.2010426940087,101.190223196975,99.1670976342311,101.190223196975,489520.422378916,0.0,1.0
2015-04-08,146.76,147.06,146.21,146.25,244928,99.6355394591617,99.8392098178272,99.2621438016083,99.2892998494304,360771.201472074,0.0,1.0
2015-04-09,142.84,146.41,142.56,146.41,384852,96.9742467725992,99.3979240407186,96.7841544378448,99.3979240407186,566874.830272287,0.0,1.0
2015-04-10,142.42,145.06,142.0,144.15,397180,96.6891082704675,98.4814074267239,96.4039697683358,97.8636073387719,585033.584566396,0.0,1.0
2015-04-13,141.02,142.86,141.02,142.56,302942,95.7386465966952,96.9878247965103,95.7386465966952,96.7841544378448,446223.989565721,0.0,1.0
2015-04-14,141.23,142.48,141.13,141.7,334526,95.881215847761,96.7298423422006,95.8133257282059,96.2002994096703,492746.223149852,0.0,1.0
2015-04-15,139.38,141.79,139.26,141.34,315725,94.6252486359905,96.26140051727,94.5437804925243,95.9558949792717,465052.944476624,0.0,1.0
2015-04-16,139.25,140.2794,138.3803,139.01,355725,94.5369914805688,95.2358523712696,93.9465511107975,94.3740551936364,523971.680018836,0.0,1.0
2015-04-17,139.02,139.63,137.305,138.81,371337,94.3808442055919,94.7949739348784,93.2165286552208,94.238274954526,546967.662500961,0.0,1.0
2015-04-20,139.55,140.14,138.801,139.27,289974,94.7406618392343,95.1412135446097,94.2321648437661,94.5505695044798,427122.535502936,0.0,1.0
2015-04-21,140.21,141.23,139.34,140.33,272030,95.1887366282984,95.881215847761,94.5980925881684,95.2702047717646,400691.5907387,0.0,1.0
2015-04-22,140.45,141.47,139.95,140.18,207002,95.3516729152308,96.0441521346934,95.0122223174549,95.1683695924318,304907.402367725,0.0,1.0
2015-04-23,140.27,140.99,139.74,140.04,228571,95.2294707000315,95.7182795608287,94.8696530663891,95.0733234250546,336677.857540475,0.0,1.0
2015-04-24,140.42,141.435,139.63,140.73,233453,95.3313058793642,96.0203905928491,94.7949739348784,95.5417652499852,343868.889213402,0.0,1.0
2015-04-27,140.44,141.5,140.04,140.64,421406,95.3448839032752,96.06451917056,95.0733234250546,95.4806641423856,620717.716747537,0.0,1.0
2015-04-28,139.25,140.27,139.0,140.2,243198,94.5369914805688,95.2294707000315,94.3672661816808,95.1819476163428,358222.966159873,0.0,1.0
2015-04-29,136.68,138.83,136.17,137.86,292282,92.792215408001,94.2518529784371,92.4459757982696,93.593318818752,430522.146543722,0.0,1.0
2015-04-30,133.67,136.87,132.65,136.31,661692,90.7487228093905,92.9212066351558,90.0562435899278,92.5410219656469,974651.398959937,0.0,1.0
2015-05-01,135.06,136.01,133.65,134.2,288266,91.6923954712073,92.3373516069814,90.7351447854795,91.1085404430329,424606.705495284,0.0,1.0
2015-05-04,134.98,136.6,134.64,135.28,268431,91.6380833755632,92.7379033123569,91.4072569690756,91.8417537342287,395390.377508289,0.0,1.0
2015-05-05,132.5,134.85,132.21,134.57,386056,89.9544084105951,91.5498262201415,89.7575270638851,91.359733885387,568648.284212107,0.0,1.0
2015-05-06,131.9,133.21,130.99,132.48,286159,89.5470676932641,90.4364282594367,88.929267605312,89.940830386684,421503.161100597,0.0,1.0
2015-05-07,134.0,134.4,131.57,132.09,319434,90.9727602039225,91.2443206821432,89.323030298732,89.6760589204189,470516.184229776,0.0,1.0
2015-05-08,134.03,136.33,133.8,135.36,398762,90.9931272397891,92.5545999895579,90.8369799648122,91.8960658298728,587363.820557091,0.0,1.0
2015-05-11,132.28,134.79,131.67,133.74,306659,89.8050501475737,91.5090921484084,89.3909204182872,90.7962458930791,451699.013065981,0.0,1.0
2015-05-12,133.05,133.48,130.13,131.18,239296,90.3278040681485,90.6197315822357,88.3454125771376,89.0582588324669,352475.44350773,0.0,1.0
2015-05-13,130.98,134.8599,130.59,134.04,535646,88.9224785933565,91.5565473419774,88.6577071270914,90.9999162517446,788989.625456095,0.0,1.0
2015-05-14,134.81,134.87,131.24,131.24,358067,91.5226701723194,91.5634042440525,89.0989929042,89.0989929042,527421.371984832,0.0,1.0
2015-05-15,136.56,136.74,134.78,135.25,368574,92.7107472645348,92.8329494797341,91.5023031364528,91.8213866983621,542897.850843383,0.0,1.0
2015-05-18,136.59,137.06,135.28,135.74,375824,92.7311143004013,93.0501978623106,91.8417537342287,92.1540482841824,553576.871660409,0.0,1.0
2015-05-19,136.51,137.005,135.88,136.57,251169,92.6768022047572,93.0128582965553,92.2490944515597,92.7175362764903,369963.997185048,0.0,1.0
2015-05-20,135.85,137.41,135.81,136.76,303023,92.2287274156931,93.2878132807537,92.2015713678711,92.8465275036451,446343.300005194,0.0,1.0
2015-05-21,135.02,136.19,134.305,135.88,230577,91.6652394233852,92.4595538221807,91.1798250685658,92.2490944515597,339632.632127917,0.0,1.0
2015-05-22,135.21,136.335,134.39,134.5,159151,91.7942306505401,92.5579944955357,91.2375316701877,91.3122108016984,234424.392006965,0.0,1.0
2015-05-26,134.55,135.345,133.8,134.46,444177,91.346155861476,91.8858823119395,90.8369799648122,91.2850547538763,654258.67992333,0.0,1.0
2015-05-27,135.58,135.89,134.11,134.49,249228,92.0454240928942,92.2558834635152,91.0474393354332,91.3054217897429,367104.965542862,0.0,1.0
2015-05-28,135.66,136.26,134.66,135.13,340057,92.0997361885383,92.5070769058693,91.4208349929866,91.7399185548959,500893.211306951,0.0,1.0
2015-05-29,134.47,135.99,134.11,135.99,791926,91.2918437658318,92.3237735830704,91.0474393354332,92.3237735830704,1166481.96407505,0.0,1.0
2015-06-01,136.45,136.9,133.995,134.5,645248,92.6360681330241,92.9415736710224,90.9693656979448,91.3122108016984,950429.906778534,0.0,1.0
2015-06-02,134.33,135.97,133.91,135.92,292204,91.1967975984546,92.3101955591593,90.9116590963229,92.2762504993817,430407.255009415,0.0,1.0
2015-06-03,132.01,134.67,131.56,134.57,498018,89.6217468247747,91.4276240049421,89.3162412867765,91.359733885387,733564.770931536,0.0,1.0
2015-06-04,131.43,132.37,131.06,131.79,343445,89.2279841313548,89.8661512551733,88.9767906890007,89.4723885617534,505883.628207377,0.0,1.0
2015-06-05,130.39,131.23,129.13,129.82,351556,88.521926887981,89.0922038922444,87.6665113815859,88.1349532065166,517830.874806949,0.0,1.0
2015-06-08,130.93,131.57,129.51,130.76,242723,88.888533533579,89.323030298732,87.9244938358956,88.7731203303352,357523.306175309,0.0,1.0
2015-06-09,129.42,131.47,129.28,130.76,292637,87.8633927282959,89.2551401791768,87.7683465609187,88.7731203303352,431045.050321659,0.0,1.0
2015-06-10,130.27,131.38,128.805,129.44,265035,88.4404587445149,89.1940390715772,87.4458684930317,87.876970752207,390388.176860755,0.0,1.0
2015-06-11,131.4,131.94,130.63,130.71,849639,89.2076170954882,89.5742237410861,88.6848631749134,88.7391752705576,1251491.38868374,0.0,1.0
2015-06-12,131.48,131.89,130.61,131.35,268223,89.2619291911324,89.5402786813085,88.6712851510024,89.1736720357106,395084.000083469,0.0,1.0
2015-06-15,131.3,131.7,130.49,131.13,341489,89.1397269759331,89.4112874541537,88.5898170075362,89.0243137726893,503002.502039363,0.0,1.0
2015-06-16,132.68,132.8,130.875,131.15,415473,90.0766106257944,90.1580787692606,88.8511939678236,89.0378917966003,611978.595298238,0.0,1.0
2015-06-17,134.06,134.39,131.795,133.06,452859,91.0134942756556,91.2375316701877,89.4757830677311,90.334593080104,667046.991472767,0.0,1.0
2015-06-18,135.26,135.86,133.19,133.66,371386,92.4188197504476,92.8287805064011,91.004455142408,91.325591067905,543543.733794076,0.87,1.0
2015-06-19,133.78,135.0,132.21,134.79,577699,91.4075832190956,92.2411700895344,90.3348525743507,92.0976838249507,845494.099048172,0.0,1.0
2015-06-22,132.74,134.63,132.67,133.85,560787,90.6969845754429,91.9883609566964,90.6491558205817,91.4554119739569,820742.461598388,0.0,1.0
2015-06-23,131.61,133.8,131.29,132.5,317876,89.9248918183972,91.4212485776274,89.7062460818887,90.5330002730615,465228.920647321,0.0,1.0
2015-06-24,130.85,133.138,130.75,131.81,270428,89.4056081941895,90.9689252102254,89.3372814015305,90.061545403715,395786.176222217,0.0,1.0
2015-06-25,129.4,132.515,129.17,130.68,267922,88.4148697006352,90.5432492919604,88.2577180775197,89.2894526466693,392118.508090172,0.0,1.0
2015-06-26,130.5,131.0,128.06,129.5,637364,89.1664644198833,89.5080983831778,87.4992906790058,88.4831964932941,932817.091505677,0.0,1.0
2015-06-29,127.84,131.58,127.69,130.29,255522,87.3489717351561,89.9043937805995,87.2464815461678,89.0229781552995,373970.429543736,0.0,1.0
2015-06-30,128.09,129.45,127.48,128.5,425544,87.5197887168034,88.4490330969646,87.102995281584,87.799928566705,622806.930400355,0.0,1.0
2015-07-01,130.45,130.48,127.74,128.48,365179,89.1323010235538,89.1527990613515,87.2806449424972,87.7862632081732,534459.449637808,0.0,1.0
2015-07-02,130.99,133.22,130.67,132.04,254118,89.5012657039119,91.0249531802057,89.2826199674034,90.2186970268305,371915.598714769,0.0,1.0
2015-07-06,132.59,132.76,129.34,130.33,401966,90.5944943864546,90.7106499339747,88.3738736250398,89.0503088723631,588299.237177141,0.0,1.0
2015-07-07,134.29,134.82,132.54,132.99,340579,91.7560498616561,92.1181818627484,90.5603309901251,90.8678015570902,498456.003489234,0.0,1.0
2015-07-08,134.47,134.69,132.96,133.64,274606,91.8790380884422,92.0293570322918,90.8473035192926,91.3119257093732,401900.907848589,0.0,1.0
2015-07-09,133.37,135.26,132.99,134.94,241011,91.1274433691941,92.4188197504476,90.8678015570902,92.200174013939,352732.786980242,0.0,1.0
2015-07-10,134.06,135.618,133.52,134.06,374715,91.5988982385406,92.6634296681665,91.2299335581825,91.5988982385406,548415.907461906,0.0,1.0
2015-07-13,134.53,136.05,133.72,135.08,172496,91.9200341640375,92.958601412453,91.3665871435003,92.2958315236615,252457.335237578,0.0,1.0
2015-07-14,134.25,135.43,133.97,134.74,278420,91.7287191445925,92.5349752979677,91.5374041251476,92.0635204286212,407482.90555634,0.0,1.0
2015-07-15,134.6,135.58,132.98,133.92,482279,91.9678629188987,92.6374654869561,90.8609688778243,91.5032407288181,705841.707523906,0.0,1.0
2015-07-16,136.55,137.0,134.89,134.89,235148,93.3002353757476,93.6077059427127,92.1660106176096,92.1660106176096,344151.965648165,0.0,1.0
2015-07-17,135.9,136.8,135.22,136.7,313420,92.8561112234646,93.4710523573949,92.391489033384,93.4027255647359,458707.320808376,0.0,1.0
2015-07-20,136.31,136.39,134.47,135.64,248865,93.1362510733662,93.1909125074933,91.8790380884422,92.6784615625514,364227.545762799,0.0,1.0
2015-07-21,135.23,137.0,135.09,136.35,277768,92.3983217126499,93.6077059427127,92.3026642029274,93.1635817904297,406528.66787793,0.0,1.0
2015-07-22,135.55,136.22,135.28,135.63,285309,92.6169674491584,93.0747569599732,92.4324851089794,92.6716288832856,417565.334032662,0.0,1.0
2015-07-23,133.84,135.9,133.22,135.59,334017,91.448579294691,92.8561112234646,91.0249531802057,92.644298166222,488852.157406838,0.0,1.0
2015-07-24,134.47,135.21,133.22,133.76,272767,91.8790380884422,92.3846563541181,91.0249531802057,91.3939178605639,399209.430715775,0.0,1.0
2015-07-27,134.03,135.76,133.31,134.88,368535,91.5784002007429,92.7604537137422,91.0864472935988,92.1591779383437,539371.139283118,0.0,1.0
2015-07-28,134.99,135.395,133.59,134.14,235214,92.2343374102685,92.5110609205371,91.2777623130437,91.6535596726677,344248.560259783,0.0,1.0
2015-07-29,136.41,136.56,134.0,134.95,259234,93.2045778660251,93.3070680550135,91.5579021629453,92.2070066932049,379403.144669895,0.0,1.0
2015-07-30,136.56,136.68,135.48,135.59,276998,93.3070680550135,93.3890602062042,92.5691386942972,92.644298166222,405401.730742385,0.0,1.0
2015-07-31,136.79,138.86,136.7,137.65,512691,93.464219678129,94.8785842861685,93.4027255647359,94.0518300949956,750351.333713761,0.0,1.0
2015-08-03,139.05,139.08,136.72,136.82,315309,95.0084051922204,95.0289032300181,93.4163909232677,93.4847177159266,461471.975677264,0.0,1.0
2015-08-04,137.41,139.4,137.155,139.33,209212,93.8878457926142,95.2475489665266,93.713612471334,95.1997202116654,306193.210391685,0.0,1.0
2015-08-05,136.18,138.99,135.92,137.73,409897,93.0474262429096,94.9674091166251,92.8697765819964,94.1064915291228,599906.689673252,0.0,1.0
2015-08-06,135.76,138.36,134.13,136.99,495398,92.7604537137422,94.5369503228739,91.6467269934018,93.6008732634468,725042.08191509,0.0,1.0
2015-08-07,136.61,136.86,134.54,135.67,298558,93.3412314513429,93.5120484329902,91.9268668433034,92.6989596003491,436955.97053764,0.0,1.0
2015-08-10,134.8,137.9199,134.38,137.16,397578,92.1045165042166,94.2362441083821,91.8175439750491,93.717028810967,581877.159059257,0.0,1.0
2015-08-11,135.33,136.24,134.46,134.8,523344,92.4666485053088,93.088422318505,91.8722054091763,92.1045165042166,765942.582161759,0.0,1.0
2015-08-12,136.03,136.21,134.36,135.06,404529,92.9449360539212,93.0679242807073,91.8038786165174,92.2821661651298,592050.327928312,0.0,1.0
2015-08-13,136.56,137.19,133.818,135.72,208672,93.3070680550135,93.7375268487646,91.433547400306,92.7331229966786,305402.890842082,0.0,1.0
2015-08-14,137.0,137.05,134.564,136.08,217792,93.6077059427127,93.6418693390422,91.9432652735415,92.9790994502507,318750.509902041,0.0,1.0
2015-08-17,138.16,138.21,136.0,137.03,312824,94.4002967375561,94.4344601338856,92.9244380161235,93.6282039805104,457835.042194369,0.0,1.0
2015-08-18,137.91,138.515,137.2401,137.99,313968,94.2294797559088,94.6428568514952,93.7717585718867,94.284141190036,459509.34879575,0.0,1.0
2015-08-19,136.72,137.94,136.52,137.0,324037,93.4163909232677,94.2499777937065,93.2797373379499,93.6077059427127,474245.881286401,0.0,1.0
2015-08-20,135.81,137.305,135.24,136.69,359907,92.7946171100716,93.8161026603224,92.4051543919158,93.39589288547,526743.58914613,0.0,1.0
2015-08-21,134.0,136.07,133.915,134.85,429790,91.5579021629453,92.9722667709848,91.4998243891852,92.138679900546,629021.183747788,0.0,1.0
2015-08-24,127.58,132.08,127.38,130.11,479717,87.171322074243,90.2460277438941,87.0346684889251,88.8999899285135,702092.080327457,0.0,1.0
2015-08-25,124.96,130.36,124.87,130.31,589238,85.3811601065794,89.0708069101608,85.3196659931864,89.0366435138313,862382.056979407,0.0,1.0
2015-08-26,130.39,130.95,126.0174,127.23,725380,89.0913049479584,89.4739349868484,86.1036476121548,86.9321782999368,1061633.32387206,0.0,1.0
2015-08-27,133.21,134.7,130.85,131.42,639777,91.0181205009398,92.0361897115577,89.4056081941895,89.7950709123453,936348.649048626,0.0,1.0
2015-08-28,132.7,133.3315,131.75,132.71,378030,90.6696538583794,91.1011375540204,90.0205493281197,90.6764865376453,553267.591363634,0.0,1.0
2015-08-31,129.08,132.62,128.91,132.49,516967,88.1962239641267,90.6149924242523,88.0800684166065,90.5261675937957,756609.493702838,0.0,1.0
2015-09-01,126.47,128.81,125.57,127.12,340198,86.412894675729,88.0117416239476,85.7979535417988,86.857018828012,497898.389140348,0.0,1.0
2015-09-02,127.66,128.62,126.51,127.69,277526,87.2259835083701,87.8819207178957,86.4402253927926,87.2464815461678,406174.48763533,0.0,1.0
2015-09-03,128.31,129.45,127.9,128.63,290530,87.670107660653,88.4490330969646,87.3899678107515,87.8887533971616,425206.553233544,0.0,1.0
2015-09-04,126.27,127.825,125.09,127.52,342813,86.2762410904112,87.3387227162573,85.469984937036,87.1303259986476,501725.584737035,0.0,1.0
2015-09-08,128.15,128.485,126.75,127.84,234195,87.5607847923988,87.7896795478061,86.604209695174,87.3489717351561,342757.197998588,0.0,1.0
2015-09-09,126.27,129.79,126.02,129.3,249152,86.2762410904112,88.681344192005,86.1054241087639,88.3465429079763,364647.585967865,0.0,1.0
2015-09-10,126.73,128.19,125.43,125.43,365605,86.5905443366422,87.5881155094623,85.7022960320763,85.7022960320763,535082.923949161,0.0,1.0
2015-09-11,129.36,129.53,126.56,126.59,294765,88.3875389835716,88.5036945310918,86.474388789122,86.4948868269197,431404.707479041,0.0,1.0
2015-09-14,129.57,129.93,128.89,129.73,316609,88.5310252481553,88.7770017017274,88.0664030580747,88.6403481164096,463374.596815197,0.0,1.0
2015-09-15,131.8,131.88,128.94,130.0,520062,90.0547127244491,90.1093741585763,88.1005664544042,88.8248304565887,761139.19556584,0.0,1.0
2015-09-16,133.87,134.18,131.5,131.63,479758,91.4690773324887,91.6808903897313,89.8497323464724,89.938557176929,702152.086071038,0.0,1.0
2015-09-17,134.62,136.92,132.8,133.59,362247,91.9815282774305,93.5530445085856,90.7379806510383,91.2777623130437,530168.307194409,0.0,1.0
2015-09-18,134.75,136.22,132.43,132.43,615589,92.7126249588809,93.7240354129778,91.1163853306464,91.1163853306464,894706.81891263,0.94,1.0
2015-09-21,136.08,137.03,134.5,134.75,347852,93.6277106078257,94.2813432142148,92.5406163782522,92.7126249588809,505573.615468106,0.0,1.0
2015-09-22,133.77,135.92,133.54,134.85,410231,92.0383513228163,93.5176251162233,91.8801034286379,92.7814283911324,596236.243710247,0.0,1.0
2015-09-23,134.33,135.25,133.164,133.84,339247,92.4236505434247,93.0566421201383,91.6214025233723,92.0865137253924,493066.971949877,0.0,1.0
2015-09-24,133.61,135.86,132.39,134.29,574919,91.9282658312139,93.4763430568724,91.0888639577458,92.396129170524,835596.395683533,0.0,1.0
2015-09-25,134.76,135.59,133.23,134.12,419234,92.719505302106,93.2905737897934,91.6668127886583,92.2791633356965,609321.346742742,0.0,1.0
2015-09-28,133.51,134.69,132.9,134.29,625134,91.8594623989624,92.67134289953,91.4397614622284,92.396129170524,908579.673343949,0.0,1.0
2015-09-29,135.19,135.29,132.7,133.75,662423,93.0153600607874,93.0841634930389,91.3021545977254,92.024590636366,962776.097533519,0.0,1.0
2015-09-30,136.45,136.77,135.15,136.0,649580,93.8822833071562,94.102454290361,92.9878386878868,93.5726678620245,944109.877579466,0.0,1.0
2015-10-01,135.6,137.21,133.98,136.79,684801,93.2974541330185,94.4051893922675,92.1828385305444,94.1162149768113,995300.637760239,0.0,1.0
2015-10-02,137.52,137.52,134.32,134.81,468610,94.6184800322471,94.6184800322471,92.4167702001995,92.7539070182318,681085.208492432,0.0,1.0
2015-10-05,139.61,139.71,137.92,138.52,353928,96.0564717663032,96.1252751985547,94.8936937612531,95.306514354762,514404.570263779,0.0,1.0
2015-10-06,138.61,140.01,138.27,139.55,418311,95.3684374437884,96.3316854953092,95.1345057741333,96.0151897069524,607979.843899356,0.0,1.0
2015-10-07,141.26,141.41,138.53,138.77,474554,97.1917283984528,97.29493354683,95.3133946979872,95.4785229353907,689724.312393925,0.0,1.0
2015-10-08,142.81,143.42,140.37,141.49,458438,98.2581815983509,98.6778825350849,96.5793778514146,97.3499762926312,666301.062313765,0.0,1.0
2015-10-09,142.03,143.64,141.1,142.45,370297,97.7215148267893,98.8292500860382,97.0816429068504,98.0104892422455,538195.534557781,0.0,1.0
2015-10-12,142.05,142.94,140.16,141.14,361442,97.7352755132396,98.3476260602778,96.4348906436864,97.109164279751,525325.537073305,0.0,1.0
2015-10-13,141.41,142.2,140.83,141.68,596639,97.29493354683,97.8384806616168,96.8958736397714,97.4807028139091,867164.588271091,0.0,1.0
2015-10-14,139.54,141.8,139.23,141.6,362151,96.0083093637272,97.5632669326109,95.7950187237476,97.4256600681079,526356.008921582,0.0,1.0
2015-10-15,141.55,142.1,139.35,139.7,365215,97.3912583519821,97.7696772293653,95.8775828424494,96.1183948553296,530809.275131908,0.0,1.0
2015-10-16,143.51,143.77,141.55,141.56,418785,98.7398056241113,98.9186945479652,97.3912583519821,97.3981386952073,608668.763019361,0.0,1.0
2015-10-19,145.27,145.3,142.97,142.97,311092,99.9507460317375,99.971387061413,98.3682670899533,98.3682670899533,452146.048271116,0.0,1.0
2015-10-20,144.86,145.418,144.05,144.7,332986,99.6686519595064,100.05257511147,99.1113441582693,99.558566467904,483967.135219182,0.0,1.0
2015-10-21,143.51,145.58,142.11,145.53,1026867,98.7398056241113,100.164036671717,97.7765575725905,100.129634955591,1492464.78903352,0.0,1.0
2015-10-22,144.35,144.77,143.1,143.53,468664,99.3177544550238,99.6067288704801,98.4577115518802,98.7535663105616,681163.692949141,0.0,1.0
2015-10-23,143.0,144.1,142.04,143.78,413144,98.3889081196287,99.1457458743951,97.7283951700144,98.9255748911903,600470.044124959,0.0,1.0
2015-10-26,143.23,143.62,142.11,143.07,378352,98.5471560138071,98.8154893995879,97.7765575725905,98.4370705222047,549902.799350267,0.0,1.0
2015-10-27,143.1,143.85,142.19,142.78,450864,98.4577115518802,98.9737372937664,97.8316003183917,98.2375405686754,655292.890552339,0.0,1.0
2015-10-28,144.01,144.27,141.23,143.41,499807,99.0838227853687,99.2627117092226,97.1710873687773,98.6710021918598,726427.423232489,0.0,1.0
2015-10-29,143.58,143.96,142.39,143.12,221770,98.7879680266874,99.049421069243,97.9692071828946,98.4714722383305,322324.03637858,0.0,1.0
2015-10-30,143.49,144.4,142.76,143.86,792280,98.726044937661,99.3521561711495,98.2237798822251,98.9806176369915,1151512.32151338,0.0,1.0
2015-11-02,147.4,147.4,142.85,143.47,528504,101.416259138694,101.416259138694,98.2857029712515,98.7122842512107,768136.098310076,0.0,1.0
2015-11-03,145.51,146.78,145.12,146.78,354887,100.115874269141,100.989677858735,99.8475408833603,100.989677858735,515798.396078303,0.0,1.0
2015-11-04,145.22,146.12,144.6,145.72,280214,99.9163443156118,100.535575205875,99.4897630356525,100.260361476869,407267.473191989,0.0,1.0
2015-11-05,148.32,148.97,140.89,140.89,647729,102.049250715408,102.496473025043,96.9371556991223,96.9371556991223,941419.604813371,0.0,1.0
2015-11-06,144.13,147.98,143.49,147.06,790201,99.1663869040705,101.815319045753,98.726044937661,101.182327469039,1148490.66993007,0.0,1.0
2015-11-09,142.8,144.89,141.05,143.71,416206,98.2513012551257,99.6892929891818,97.0472411907247,98.8774124886143,604920.403503555,0.0,1.0
2015-11-10,144.29,144.65,142.93,142.93,258170,99.2764723956729,99.5241647517783,98.3407457170527,98.3407457170527,375228.373864175,0.0,1.0
2015-11-11,145.21,145.79,143.65,144.48,309014,99.9094639723866,100.308523879445,98.8361304292634,99.4071989169507,449125.850103669,0.0,1.0
2015-11-12,143.15,145.78,143.14,144.9,272822,98.492113268006,100.30164353622,98.4852329247808,99.696173332407,396523.823117992,0.0,1.0
2015-11-13,141.93,144.08,141.5,143.63,315804,97.6527113945378,99.1319851879448,97.3568566358564,98.8223697428131,458994.543826943,0.0,1.0
2015-11-16,143.51,143.63,141.16,141.66,227342,98.7398056241113,98.8223697428131,97.1229249662013,97.4669421274588,330422.469578298,0.0,1.0
2015-11-17,144.66,145.96,143.15,143.15,201194,99.5310450950034,100.425489714273,98.492113268006,98.492113268006,292418.55154057,0.0,1.0
2015-11-18,146.37,146.45,143.61,144.86,247853,100.707583786504,100.762626532305,98.8086090563628,99.6686519595064,360233.482385084,0.0,1.0
2015-11-19,146.64,147.62,145.9,146.3,226295,100.893353053583,101.567626689647,100.384207654922,100.659421383928,328900.743167655,0.0,1.0
2015-11-20,147.24,148.3,146.6,147.09,336391,101.306173647092,102.035490028958,100.865831680682,101.202968498715,488916.016239468,0.0,1.0
2015-11-23,147.11,148.28,146.73,147.02,136317,101.216729185165,102.021729342507,100.955276142609,101.154806096139,198125.290467687,0.0,1.0
2015-11-24,145.81,146.48,144.34,146.11,266360,100.322284565896,100.783267561981,99.3108741117987,100.52869486265,387131.849798432,0.0,1.0
2015-11-25,146.02,146.715,144.89,145.98,278688,100.466771773624,100.944955627772,99.6892929891818,100.439250400723,405049.560582015,0.0,1.0
2015-11-27,147.9,148.1,145.74,145.74,148180,101.760276299952,101.897883164455,100.27412216332,100.27412216332,215367.162874049,0.0,1.0
2015-11-30,146.52,148.64,145.89,148.4,340530,100.810788934881,102.269421698613,100.377327311697,102.104293461209,494931.704504658,0.0,1.0
2015-12-01,147.66,147.81,146.85,147.26,268942,101.595148062548,101.698353210925,101.037840261311,101.319934333542,390884.569561835,0.0,1.0
2015-12-02,144.01,147.465,143.76,146.85,288709,99.0838227853687,101.460981369658,98.91181420474,101.037840261311,419614.24096507,0.0,1.0
2015-12-03,141.59,144.19,141.34,143.95,239869,97.4187797248827,99.2076689634214,97.246771144254,99.0425407260178,348629.410119014,0.0,1.0
2015-12-04,144.73,145.26,142.075,142.24,216295,99.5792074975794,99.9438656885123,97.7524763713024,97.8660020345174,314366.584517766,0.0,1.0
2015-12-07,144.29,145.56,143.23,144.44,209223,99.2764723956729,100.150275985267,98.5471560138071,99.3796775440501,304088.027520565,0.0,1.0
2015-12-08,144.69,145.16,143.51,144.44,188043,99.5516861246789,99.8750622562609,98.7398056241113,99.3796775440501,273304.679500101,0.0,1.0
2015-12-09,144.23,145.42,143.17,143.94,253358,99.235190336322,100.053951180115,98.5058739544562,99.0356603827927,368234.536721849,0.0,1.0
2015-12-10,141.68,145.01,141.68,144.24,288235,97.4807028139091,99.7718571078836,97.4807028139091,99.2420706795472,418925.321845065,0.0,1.0
2015-12-11,142.27,142.5,140.11,140.29,344697,97.8866430641929,98.0448909583713,96.4004889275607,96.5243351056134,500988.088414066,0.0,1.0
2015-12-14,144.18,144.22,141.1,142.08,401071,99.2007886201963,99.2283099930969,97.0816429068504,97.755916542915,582922.954386948,0.0,1.0
2015-12-15,146.0,146.64,144.68,144.68,419602,100.453011087173,100.893353053583,99.5448057814537,99.5448057814537,609856.203781059,0.0,1.0
2015-12-16,148.65,149.105,146.09,146.59,247021,102.276302041838,102.589357658582,100.5149341762,100.858951337457,359024.240385414,0.0,1.0
2015-12-17,148.46,149.2999,147.4,148.73,302320,102.14557552056,102.72345554804,101.416259138694,102.331344787639,439396.684303433,0.0,1.0
2015-12-18,147.24,148.79,146.97,148.39,891935,101.306173647092,102.37262684699,101.120404380013,102.097413117984,1296352.47953884,0.0,1.0
2015-12-21,147.86,149.48,146.97,149.14,393778,101.732754927051,102.847370529525,101.120404380013,102.61343885987,572323.192483585,0.0,1.0
2015-12-22,147.75,149.34,147.67,148.24,253774,101.657071151574,102.751045724373,101.602028405773,101.994207969607,368839.157721685,0.0,1.0
2015-12-23,147.67,148.35,146.66,148.09,393268,101.602028405773,102.069891745083,100.907113740033,101.891002821229,571581.950392442,0.0,1.0
2015-12-24,147.75,148.31,146.92,147.51,116372,101.657071151574,102.042370372183,101.086002663887,101.491942914171,169136.911040485,0.0,1.0
2015-12-28,149.64,149.67,147.09,147.66,221863,102.957456021128,102.978097050803,101.202968498715,101.595148062548,322459.204054023,0.0,1.0
2015-12-29,149.96,150.54,149.25,150.0,210500,103.177627004332,103.576686911391,102.689122635347,103.205148377233,305944.039580157,0.0,1.0
2015-12-30,148.13,149.54,148.02,149.03,265595,102.565276457294,103.541561070842,102.489112409429,103.18843684892,383585.836346684,0.94,1.0
2015-12-31,146.1,148.78,146.05,148.04,366686,101.15970357396,103.015336740135,101.125083552203,102.502960418131,529586.611143357,0.0,1.0
2016-01-04,144.86,145.605,143.46,145.17,443472,100.301127034386,100.816965358565,99.3317664251901,100.51577116928,640484.866116971,0.0,1.0
2016-01-05,146.54,147.04,144.155,145.14,492504,101.464359765421,101.810559982991,99.8129847276124,100.494999156225,711299.379672388,0.0,1.0
2016-01-06,147.44,147.55,146.0,146.25,273790,102.087520157047,102.163684204913,101.090463530446,101.263563639231,395421.473044896,0.0,1.0
2016-01-07,145.03,146.552,144.95,145.29,316601,100.41883510836,101.472668570643,100.363443073549,100.598859221496,457251.301316653,0.0,1.0
2016-01-08,145.27,146.38,144.6,145.72,502605,100.585011212794,101.353575695799,100.12110292125,100.896591408607,725887.758719194,0.0,1.0
2016-01-11,146.24,147.105,145.29,145.84,335139,101.256639634879,101.855566011276,100.598859221496,100.979679460823,484024.825796389,0.0,1.0
2016-01-12,146.41,147.38,145.26,147.38,399346,101.374347708853,102.045976130939,100.578087208442,102.045976130939,576755.847819813,0.0,1.0
2016-01-13,146.81,148.27,145.74,146.65,573644,101.651307882909,102.662212518214,100.910439417309,101.540523813287,828485.90336888,0.0,1.0
2016-01-14,147.05,148.49,146.53,147.13,377825,101.817483987343,102.814540613944,101.45743576107,101.872876022154,545674.122696909,0.0,1.0
2016-01-15,146.74,147.48,144.4184,146.32,422536,101.602839852449,102.115216174453,99.9953630022283,101.312031669691,610248.027811454,0.0,1.0
2016-01-19,148.34,149.2999,147.12,147.25,500667,102.710680548673,103.375315726364,101.865952017803,101.955964074371,723088.800339563,0.0,1.0
2016-01-20,145.51,147.83,141.814,147.22,459215,100.751187317227,102.357556326752,98.1920753089496,101.935192061317,663221.709135875,0.0,1.0
2016-01-21,145.72,148.14,144.97,146.25,478008,100.896591408607,102.572200461645,100.377291082252,101.263563639231,690363.517612925,0.0,1.0
2016-01-22,150.29,151.24,146.75,147.48,365278,104.060861397197,104.71864181058,101.609763856801,102.115216174453,527553.105777757,0.0,1.0
2016-01-25,148.86,150.53,147.09,149.28,908898,103.070728774946,104.22703750163,101.845180004748,103.361536957705,1312676.81802681,0.0,1.0
2016-01-26,150.15,150.49,148.56,148.89,893619,103.963925336277,104.199341484225,102.863008644404,103.091500788,1290610.10745792,0.0,1.0
2016-01-27,148.09,150.05,147.08,150.05,609725,102.537580439888,103.894685292763,101.838256000397,103.894685292763,880595.922613313,0.0,1.0
2016-01-28,147.83,149.42,146.5,148.19,642068,102.357556326752,103.458473018625,101.436663748016,102.606820483402,927307.33173231,0.0,1.0
2016-01-29,150.83,151.99,148.02,148.9,14539241,104.434757632172,105.237942136935,102.489112409429,103.098424792352,20998312.915646,0.0,1.0
2016-02-01,151.98,153.32,150.265,151.0,953574,105.231018132583,106.158834715671,104.043551386318,104.552465706146,1377200.1743574,0.0,1.0
2016-02-02,150.41,152.93,149.03,152.09,715707,104.143949449413,105.888798545966,103.18843684892,105.307182180449,1033660.5289037,0.0,1.0
2016-02-03,152.34,152.89,149.99,150.97,620942,105.480282289234,105.861102528561,103.853141266655,104.531693693092,896796.085742509,0.0,1.0
2016-02-04,151.49,152.835,150.14,151.53,497210,104.891741919365,105.823020504628,103.957001331926,104.91943793677,718096.024736663,0.0,1.0
2016-02-05,150.71,151.37,149.85,150.68,623404,104.351669579955,104.808653867148,103.756205205735,104.330897566901,900351.831630373,0.0,1.0
2016-02-08,147.24,149.63,145.01,149.08,488250,101.949040070019,103.603877110004,100.404987099657,103.223056870677,705155.536046497,0.0,1.0
2016-02-09,146.77,148.44,145.06,146.12,678078,101.623611865504,102.779920592187,100.439607121414,101.173551582663,979314.809157875,0.0,1.0
2016-02-10,146.7,148.7,143.705,146.0,694119,101.575143835044,102.959944705324,99.5014045317994,101.090463530446,1002482.03896581,0.0,1.0
2016-02-11,144.82,146.21,144.47,144.83,513947,100.273431016981,101.235867621825,100.031090864682,100.280355021332,742268.453219633,0.0,1.0
2016-02-12,144.89,148.04,143.66,147.09,666702,100.32189904744,102.502960418131,99.4702465122181,101.845180004748,962885.010124467,0.0,1.0
2016-02-16,148.91,148.97,144.905,146.2,582869,103.105348796703,103.146892822812,100.332285053967,101.228943617474,841809.118566072,0.0,1.0
2016-02-17,148.19,150.54,147.72,149.44,600154,102.606820483402,104.233961505982,102.281392278887,103.472321027328,866772.996580541,0.0,1.0
2016-02-18,148.03,151.0,146.43,148.34,559781,102.49603641378,104.552465706146,101.388195717556,102.710680548673,808464.252173359,0.0,1.0
2016-02-19,146.9,148.15,146.36,147.3,1520578,101.713623922072,102.579124465997,101.339727687096,101.990584096128,2196096.25128623,0.0,1.0
2016-02-22,147.62,149.44,147.3572,148.1,398033,102.212152235373,103.472321027328,102.030189401018,102.54450444424,574859.54629635,0.0,1.0
2016-02-23,147.41,149.89,147.145,147.48,388727,102.066748143993,103.783901223141,101.883262028681,102.115216174453,561419.346770601,0.0,1.0
2016-02-24,146.69,148.04,146.04,146.4,405632,101.568219830692,102.502960418131,101.118159547851,101.367423704502,585834.409416513,0.0,1.0
2016-02-25,150.43,150.65,147.72,147.72,919749,104.157797458116,104.310125553847,102.281392278887,102.281392278887,1328348.38530103,0.0,1.0
2016-02-26,148.44,150.61,148.38,150.61,410572,102.779920592187,104.282429536441,102.738376566079,104.282429536441,592969.009207747,0.0,1.0
2016-02-29,148.06,150.15,148.02,148.67,449837,102.516808426834,103.963925336277,102.489112409429,102.93917269227,649677.523540291,0.0,1.0
2016-03-01,151.31,151.37,149.0,149.19,309917,104.767109841039,104.808653867148,103.167664835866,103.299220918543,447597.927833942,0.0,1.0
2016-03-02,150.3,150.455,148.8401,148.9,637811,104.067785401548,104.175107468995,103.056950006287,103.098424792352,921159.155353507,0.0,1.0
2016-03-03,150.21,151.49,149.095,150.54,558078,104.005469362385,104.891741919365,103.233442877204,104.233961505982,806004.692771646,0.0,1.0
2016-03-04,149.65,150.61,148.6,150.08,568624,103.617725118707,104.282429536441,102.89070466181,103.915457305817,821235.763500053,0.0,1.0
2016-03-07,149.22,149.855,148.51,149.25,426791,103.319992931597,103.759667207911,102.828388622647,103.340764944651,616393.315688312,0.0,1.0
2016-03-08,149.71,150.24,148.66,149.38,437686,103.659269144815,104.02624137544,102.932248687918,103.430777001219,632128.430005216,0.0,1.0
2016-03-09,149.66,151.01,149.14,150.28,315138,103.624649123058,104.559389710497,103.264600896785,104.053937392845,455138.362147712,0.0,1.0
2016-03-10,150.38,151.44,148.91,150.32,277017,104.123177436359,104.857121897608,103.105348796703,104.081633410251,400082.070924714,0.0,1.0
2016-03-11,152.29,152.33,151.29,151.82,290442,105.445662267477,105.473358284882,104.753261832337,105.120234062961,419471.140195422,0.0,1.0
2016-03-14,152.98,154.98,151.54,152.01,365383,105.923418567723,107.308219438003,104.926361941122,105.251790145637,527704.752129599,0.0,1.0
2016-03-15,153.95,154.515,152.05,152.05,313924,106.595046989809,106.986253235663,105.279486163043,105.279486163043,453385.041470271,0.0,1.0
2016-03-16,154.84,155.555,151.63,152.77,425791,107.862139786115,108.360211537259,105.626041434827,106.420169821266,611238.369373487,0.94,1.0
2016-03-17,158.96,159.79,154.9,155.3,640704,110.732147638859,111.310328832494,107.903936016981,108.182577556082,919753.748226403,0.0,1.0
2016-03-18,155.59,159.15,155.47,159.15,807337,108.38459267193,110.864502369932,108.3010002102,110.864502369932,1158961.44215092,0.0,1.0
2016-03-21,154.08,156.54,154.01,155.39,382863,107.332720861823,109.046366327296,107.28395859248,108.24527190238,549613.673876245,0.0,1.0
2016-03-22,153.72,154.29,153.0,154.08,399872,107.081943476632,107.479007669851,106.580388706249,107.332720861823,574030.708112932,0.0,1.0
2016-03-23,152.13,154.04,152.03,153.71,500504,105.974343358704,107.304856707913,105.904682973929,107.074977438154,718491.581139354,0.0,1.0
2016-03-24,152.42,152.57,151.23,151.93,506893,106.176358474552,106.280849051715,105.347399895726,105.835022589153,727663.221549622,0.0,1.0
2016-03-28,152.98,153.5,151.7,152.74,449340,106.566456629294,106.928690630126,105.67480370417,106.399271705834,645043.809977858,0.0,1.0
2016-03-29,156.2,156.47,152.81,153.46,483705,108.80952101906,108.997604057953,106.448033975176,106.900826476216,694376.009492452,0.0,1.0
2016-03-30,155.94,157.0042,155.41,156.53,274932,108.628404018644,109.369729833423,108.259203979335,109.039400288818,394674.822550478,0.0,1.0
2016-03-31,156.05,156.25,154.9,155.89,419745,108.705030441897,108.844351211447,107.903936016981,108.593573826256,602559.117859872,0.0,1.0
2016-04-01,157.09,157.56,154.99,155.39,390950,109.42949844356,109.756902252004,107.966630363278,108.24527190238,561222.854655369,0.0,1.0
2016-04-04,156.87,158.09,156.22,157.11,338637,109.276245597054,110.126102291313,108.823453096015,109.443430520515,486125.65246689,0.0,1.0
2016-04-05,155.74,156.98,155.61,156.33,268591,108.489083249093,109.352872020307,108.398524748885,108.900079519268,385572.087875023,0.0,1.0
2016-04-06,157.15,157.29,154.8,155.43,489349,109.471294674425,109.568819213111,107.834275632205,108.27313605629,702478.175477045,0.0,1.0
2016-04-07,155.86,157.195,155.135,156.65,342245,108.572675710824,109.502641847574,108.067637921203,109.122992750549,491305.066866673,0.0,1.0
2016-04-08,156.11,157.33,155.57,156.16,346735,108.746826672762,109.596683367021,108.370660594975,108.78165686515,497750.624143571,0.0,1.0
2016-04-11,155.91,156.68,155.51,156.24,251787,108.607505903211,109.143890865981,108.32886436411,108.83738517297,361449.338547414,0.0,1.0
2016-04-12,155.89,157.14,154.78,156.28,273893,108.593573826256,109.464328635948,107.82034355525,108.86524932688,393183.3004991,0.0,1.0
2016-04-13,154.7,156.59,153.73,156.4,371273,107.76461524743,109.081196519684,107.088909515109,108.94884178861,532975.80999223,0.0,1.0
2016-04-14,154.25,155.33,154.01,154.44,205895,107.451143515941,108.203475671514,107.28395859248,107.583498247014,295569.713925737,0.0,1.0
2016-04-15,155.48,155.78,153.97,154.01,329501,108.307966248677,108.516947403003,107.25609443857,107.28395859248,473010.594274969,0.0,1.0
2016-04-18,155.74,155.74,154.26,155.21,209715,108.489083249093,108.489083249093,107.458109554418,108.119883209784,301053.461987596,0.0,1.0
2016-04-19,155.39,156.1,155.2,156.09,338449,108.24527190238,108.739860634284,108.112917171307,108.732894595807,485855.771672219,0.0,1.0
2016-04-20,153.28,155.92,153.16,155.26,201010,106.77543778362,108.614471941689,106.69184532189,108.154713402172,288557.119872812,0.0,1.0
2016-04-21,149.75,153.04,149.25,152.83,394018,104.316426201051,106.608252860159,103.968124277175,106.461966052131,565627.079538558,0.0,1.0
2016-04-22,150.82,151.47,149.34,150.46,316058,105.061792318147,105.514584819187,104.030818623472,104.811014932956,453712.681920109,0.0,1.0
2016-04-25,152.38,152.59,150.1,150.1,265572,106.148494320642,106.294781128671,104.560237547765,104.560237547765,381238.204262785,0.0,1.0
2016-04-26,153.46,154.23,152.01,153.02,260977,106.900826476216,107.437211438986,105.890750896974,106.594320783204,374641.915690993,0.0,1.0
2016-04-27,154.56,155.05,152.93,154.05,368291,107.667090708744,108.008426594144,106.531626436907,107.31182274639,528695.041217243,0.0,1.0
2016-04-28,153.54,154.72,153.03,153.28,225324,106.956554784036,107.778547324385,106.601286821682,106.77543778362,323460.745625697,0.0,1.0
2016-04-29,152.08,153.21,150.84,152.65,466604,105.939513166316,106.726675514278,105.075724395102,106.336577359536,669826.905930718,0.0,1.0
2016-05-02,154.32,154.66,152.43,152.72,217399,107.499905785284,107.73675109352,106.18332451303,106.385339628878,312084.121701553,0.0,1.0
2016-05-03,154.69,155.04,153.52,153.67,338929,107.757649208952,108.001460555666,106.942622707081,107.047113284244,486544.829020309,0.0,1.0
2016-05-04,156.8,157.23,153.6,154.515,381411,109.227483327712,109.527022982246,106.998351014901,107.635743535596,547529.275398281,0.0,1.0
2016-05-05,157.06,157.99,154.28,156.16,347688,109.408600328128,110.056441906538,107.472041631374,108.78165686515,499118.69008675,0.0,1.0
2016-05-06,157.56,157.57,154.79,155.6,429942,109.756902252004,109.763868290482,107.827309593728,108.391558710408,617197.279898296,0.0,1.0
2016-05-09,159.46,159.65,157.42,157.83,526066,111.080449562735,111.212804293809,109.659377713319,109.944985290898,755186.755997268,0.0,1.0
2016-05-10,158.98,160.47,158.48,160.41,267506,110.746079715814,111.784019448966,110.397777791937,111.742223218101,384014.531161117,0.0,1.0
2016-05-11,155.57,158.88,154.49,158.88,393146,108.370660594975,110.676419331039,107.618328439402,110.676419331039,564375.292022867,0.0,1.0
2016-05-12,156.56,157.16,154.1,155.58,313404,109.060298404251,109.478260712903,107.346652938778,108.377626633453,449902.768999644,0.0,1.0
2016-05-13,155.25,156.22,153.51,156.22,384404,108.147747363694,108.823453096015,106.935656668604,108.823453096015,551825.835070834,0.0,1.0
2016-05-16,156.8,157.015,155.0,155.55,281133,109.227483327712,109.377253154979,107.973596401756,108.35672851802,403576.582166076,0.0,1.0
2016-05-17,153.01,156.96,152.39,156.38,349719,106.587354744727,109.338939943352,106.15546035912,108.934909711655,502034.263990844,0.0,1.0
2016-05-18,151.04,152.91,149.68,152.6,391036,105.215045164653,106.517694359952,104.267663931709,106.301747167148,561346.310763567,0.0,1.0
2016-05-19,150.63,151.22,148.4,150.1,326803,104.929437587074,105.340433857249,103.376011006584,104.560237547765,469137.517764262,0.0,1.0
2016-05-20,152.61,152.67,150.69,151.71,368394,106.308713205626,106.350509436491,104.971233817939,105.681769742648,528842.901439849,0.0,1.0
2016-05-23,151.58,153.6,151.45,152.71,275231,105.59121124244,106.998351014901,105.500652742232,106.378373590401,395104.04785689,0.0,1.0
2016-05-24,153.25,154.09,152.57,152.57,434215,106.754539668188,107.3396869003,106.280849051715,106.280849051715,623331.325832408,0.0,1.0
2016-05-25,152.39,153.36,151.44,153.32,344394,106.15546035912,106.831166091441,105.493686703754,106.80330193753,494390.034035505,0.0,1.0
2016-05-26,153.3,153.65,151.81,152.38,201306,106.789369860575,107.033181207289,105.751430127423,106.148494320642,288982.038570799,0.0,1.0
2016-05-27,153.6,154.61,153.26,153.71,186154,106.998351014901,107.701920901132,106.761505706665,107.074977438154,267230.794949522,0.0,1.0
2016-05-31,153.19,153.95,152.265,153.95,303651,106.712743437322,107.242162361615,106.068384878151,107.242162361615,435901.985008205,0.0,1.0
2016-06-01,153.86,154.22,152.535,153.25,363689,107.179468015317,107.430245400508,106.256467917044,106.754539668188,522088.703892458,0.0,1.0
2016-06-02,154.79,154.79,152.99,153.42,260090,107.827309593728,107.827309593728,106.573422667772,106.872962322306,373368.595133174,0.0,1.0
2016-06-03,155.7,156.817,154.85,155.66,280430,108.461219095183,109.239325593124,107.869105824593,108.433354941273,402567.400258358,0.0,1.0
2016-06-06,155.16,156.91,154.126,156.3,347527,108.085053017396,109.304109750965,107.36476463882,108.879181403835,498887.568767916,0.0,1.0
2016-06-07,155.17,156.29,155.085,155.76,242519,108.092019055874,108.872215365358,108.032807728815,108.503015326048,348144.789584768,0.0,1.0
2016-06-08,155.81,156.1,154.66,155.37,346431,108.537845518436,108.739860634284,107.73675109352,108.231339825425,497314.221156449,0.0,1.0
2016-06-09,157.12,157.69,155.835,156.01,392594,109.450396558993,109.847460752212,108.55526061463,108.677166287987,563582.876072565,0.0,1.0
2016-06-10,157.02,157.86,155.45,156.55,258658,109.380736174217,109.96588340633,108.287068133245,109.053332365773,371312.90737805,0.0,1.0
2016-06-13,156.7,158.905,154.49,157.5,350044,109.157822942936,110.693834427232,107.618328439402,109.715106021139,502500.813236947,0.0,1.0
2016-06-14,156.2,156.91,155.62,156.81,284995,108.80952101906,109.304109750965,108.405490787363,109.234449366189,409120.622745892,0.0,1.0
2016-06-15,157.13,157.8,155.78,156.05,337612,109.45736259747,109.924087175465,108.516947403003,108.705030441897,484654.227921496,0.0,1.0
2016-06-16,158.77,158.85,156.23,156.74,333075,110.599792907786,110.655521215606,108.830419134492,109.185687096847,478141.20044593,0.0,1.0
2016-06-17,157.32,158.5,156.49,158.5,696250,109.589717328543,110.411709868892,109.011536134908,110.411709868892,999492.038761482,0.0,1.0
2016-06-20,156.67,158.2999,156.49,157.03,342558,109.791732444392,110.933939278573,109.665591435647,110.044014461881,488821.522942835,0.94,1.0
2016-06-21,157.09,157.71,156.01,156.67,248678,110.086061464796,110.520547161582,109.329215412329,109.791732444392,354857.159028188,0.0,1.0
2016-06-22,157.14,157.68,156.52,157.32,230147,110.121100633891,110.499523660125,109.686614937105,110.247241642636,328413.894992162,0.0,1.0
2016-06-23,157.77,158.91,156.94,158.06,194686,110.562594164497,111.361487219878,109.980943957509,110.765821345252,277811.953058019,0.0,1.0
2016-06-24,156.8,158.76,152.8504,153.07,707906,109.882834284041,111.256369712591,107.115020238835,107.268912269503,1010163.79421987,0.0,1.0
2016-06-27,159.11,159.6,155.78,156.01,395601,111.501643896261,111.845027753399,109.168035234489,109.329215412329,564512.530134192,0.0,1.0
2016-06-28,162.43,162.49,159.68,160.29,431219,113.828244724214,113.870291727129,111.901090423952,112.328568286919,615338.507061246,0.0,1.0
2016-06-29,163.98,164.48,163.16,163.16,402430,114.91445896618,115.264850657137,114.339816593011,114.339816593011,574257.338838635,0.0,1.0
2016-06-30,165.55,165.62,162.77,164.34,438815,116.014688875784,116.063743712518,114.066511074064,115.166740983669,626177.805189663,0.0,1.0
2016-07-01,165.73,166.89,165.05,166.38,255569,116.140829884528,116.953738607548,115.664297184827,116.596339082772,364690.440150217,0.0,1.0
2016-07-05,168.22,168.36,165.73,166.07,343506,117.885780505493,117.983890178961,116.140829884528,116.379096234379,490174.294747172,0.0,1.0
2016-07-06,168.44,168.76,166.91,167.44,576274,118.039952849514,118.264203531726,116.967754275186,117.339169467601,822328.289843939,0.0,1.0
2016-07-07,166.3,167.97,164.86,167.97,336063,116.540276412219,117.710584660015,115.531148342264,117.710584660015,479553.323713761,0.0,1.0
2016-07-08,167.81,167.89,166.28,167.05,343578,117.598459318909,117.654521989462,116.526260744581,117.065863948654,490277.036909525,0.0,1.0
2016-07-11,168.17,168.77,166.5,167.9,323010,117.850741336397,118.271211365546,116.680433088602,117.661529823281,460927.02586355,0.0,1.0
2016-07-12,166.75,168.09,165.44,168.09,336607,116.85562893408,117.794678665844,115.937602703774,117.794678665844,480329.597829329,0.0,1.0
2016-07-13,167.61,167.77,166.33,166.74,278696,117.458302642526,117.570427983632,116.561299913677,116.848621100261,397692.078883215,0.0,1.0
2016-07-14,165.27,167.77,164.7,166.78,463027,115.818469528848,117.570427983632,115.419023001157,116.876652435538,660727.711230369,0.0,1.0
2016-07-15,166.05,166.2,164.74,165.75,324910,116.365080566741,116.470198074028,115.447054336434,116.154845552167,463638.277370128,0.0,1.0
2016-07-18,165.95,166.59,165.18,165.96,231269,116.295002228549,116.743503592974,115.755399024476,116.302010062369,330014.960355523,0.0,1.0
2016-07-19,166.83,166.88,165.07,166.0,223990,116.911691604633,116.946730773729,115.678312852466,116.330041397645,319628.013136362,0.0,1.0
2016-07-20,166.16,166.91,165.91,166.91,367343,116.442166738751,116.967754275186,116.266970893273,116.967754275186,524189.085358948,0.0,1.0
2016-07-21,166.47,166.82,164.84,165.77,445751,116.659409587144,116.904683770814,115.517132674625,116.168861219805,636075.300163163,0.0,1.0
2016-07-22,167.12,167.78,166.33,166.4,343594,117.114918785388,117.577435817451,116.561299913677,116.610354750411,490299.868501162,0.0,1.0
2016-07-25,167.35,167.93,166.02,167.43,373005,117.276098963228,117.682553324738,116.344057065283,117.332161633781,532268.61484856,0.0,1.0
2016-07-26,166.65,167.78,166.21,167.65,304536,116.785550595889,117.577435817451,116.477205907847,117.486333977802,434565.099372717,0.0,1.0
2016-07-27,165.81,166.78,164.36,166.78,246258,116.196892555082,116.876652435538,115.180756651307,116.876652435538,351403.88079349,0.0,1.0
2016-07-28,168.71,169.28,165.92,165.92,337702,118.229164362631,118.628610890321,116.273978727092,116.273978727092,481892.134881804,0.0,1.0
2016-07-29,169.7,171.08,168.11,168.66,496543,118.922939910725,119.890020977766,117.808694333483,118.194125193535,708554.187806458,0.0,1.0
2016-08-01,170.35,170.62,169.51,169.95,245824,119.378449108969,119.567660622086,118.789791068162,119.098135756204,350784.573870409,0.0,1.0
2016-08-02,167.47,169.795,167.3,169.41,498783,117.360192969058,118.989514332007,117.241059794133,118.71971272997,711750.610635269,0.0,1.0
2016-08-03,166.57,167.77,165.84,167.77,321422,116.729487925336,117.570427983632,116.217916056539,117.570427983632,458660.990393837,0.0,1.0
2016-08-04,165.48,166.93,165.48,166.93,262105,115.96563403905,116.981769942825,115.96563403905,116.981769942825,374017.145332855,0.0,1.0
2016-08-05,164.43,167.115,163.51,166.8,469014,115.229811488041,117.111414868479,114.58509077668,116.890668103176,669271.007425052,0.0,1.0
2016-08-08,162.44,164.43,161.8,164.43,439521,113.835252558033,115.229811488041,113.386751193608,115.229811488041,627185.249170529,0.0,1.0
2016-08-09,162.74,163.235,161.03,162.61,388397,114.045487572607,114.392375346654,112.847147989535,113.954385732958,554232.606000819,0.0,1.0
2016-08-10,162.19,163.4,161.78,163.0,369804,113.660056712555,114.50800460467,113.37273552597,114.227691251905,527700.869547206,0.0,1.0
2016-08-11,159.83,162.32,159.15,162.32,324195,112.006207931239,113.751158552203,111.529675231537,113.751158552203,462617.990618967,0.0,1.0
2016-08-12,160.22,161.9,159.74,159.74,251955,112.279513450185,113.4568295318,111.943137426866,111.943137426866,359533.354389803,0.0,1.0
2016-08-15,159.6,161.0,159.44,160.4,226274,111.845027753399,112.826124488077,111.732902412292,112.405654458929,322887.222842166,0.0,1.0
2016-08-16,157.28,159.4,156.92,159.29,421887,110.219210307359,111.704871077016,109.96692828987,111.627784905005,602021.981240504,0.0,1.0
2016-08-17,158.71,158.78,156.45,157.51,361199,111.221330543495,111.270385380229,109.637560100371,110.380390485199,515421.754171352,0.0,1.0
2016-08-18,158.73,159.6,158.06,159.01,292084,111.235346211134,111.845027753399,110.765821345252,111.43156555807,416796.413183271,0.0,1.0
2016-08-19,157.84,159.14,157.5,158.18,451035,110.611649001231,111.522667397718,110.37338265138,110.849915351081,643615.433300409,0.0,1.0
2016-08-22,157.96,158.89,157.33,157.58,372498,110.69574300706,111.34747155224,110.254249476455,110.429445321933,531545.138788646,0.0,1.0
2016-08-23,157.51,158.8499,157.09,158.52,279602,110.380390485199,111.319370138625,110.086061464796,111.088181700932,398984.917759512,0.0,1.0
2016-08-24,157.89,158.13,156.21,157.82,243943,110.646688170326,110.814876181986,109.469372088712,110.597633333592,348100.434878895,0.0,1.0
2016-08-25,159.55,159.66,157.74,158.06,430245,111.809988584303,111.887074756313,110.541570663039,110.765821345252,613948.633920504,0.0,1.0
2016-08-26,159.1,161.25,158.25,159.92,590174,111.494636062442,113.001320333556,110.898970187815,112.069278435611,842163.235076292,0.0,1.0
2016-08-29,160.65,162.06,159.97,160.15,379719,112.580850304408,113.568954872906,112.104317604707,112.230458613451,541849.321488128,0.0,1.0
2016-08-30,159.2,161.43,158.25,160.92,325203,111.564714400633,113.1274613423,110.898970187815,112.770061817524,464056.380891934,0.0,1.0
2016-08-31,159.0,159.39,157.21,159.04,645576,111.42455772425,111.697863243197,110.170155470625,111.452589059527,921220.475059246,0.0,1.0
2016-09-01,158.07,159.08,157.38,158.87,259880,110.772829179071,111.480620394804,110.28928864555,111.333455884602,370842.1271212,0.0,1.0
2016-09-02,159.48,161.0,158.48,158.51,269370,111.760933747569,112.826124488077,111.060150365655,111.081173867113,384384.114909334,0.0,1.0
2016-09-06,160.16,160.17,158.12,159.44,606286,112.23746644727,112.244474281089,110.807868348167,111.732902412292,865154.647852102,0.0,1.0
2016-09-07,160.83,160.89,159.04,159.96,362715,112.706991313152,112.749038316067,111.452589059527,112.097309770887,517585.047478707,0.0,1.0
2016-09-08,160.47,160.75,158.97,159.98,816588,112.454709295663,112.650928642599,111.403534222793,112.111325438526,1165250.23434527,0.0,1.0
2016-09-09,154.48,159.39,154.48,158.81,467370,108.257016838001,111.697863243197,108.257016838001,111.291408881687,666925.061384623,0.0,1.0
2016-09-12,158.06,158.7099,154.66,154.66,617481,110.765821345252,111.221260465157,108.383157846746,108.383157846746,881129.62712377,0.0,1.0
2016-09-13,154.42,157.64,154.03,157.09,552811,108.214969835086,110.471492324848,107.94166431614,110.086061464796,788847.18768662,0.0,1.0
2016-09-14,154.56,155.33,153.99,154.43,299471,108.313079508554,108.852682712628,107.913632980864,108.221977668906,427337.473645965,0.0,1.0
2016-09-15,154.96,155.15,153.95,154.15,222663,108.59339286132,108.726541703883,107.885601645587,108.02575832197,317734.418005186,0.0,1.0
2016-09-16,155.1,155.16,153.73,154.24,642236,108.691502534788,108.733549537702,107.731429301566,108.088828826342,916454.380305566,0.0,1.0
2016-09-19,156.14,156.48,155.42,155.42,214132,109.420317251978,109.658583601828,108.915753217,108.915753217,305560.898740637,0.0,1.0
2016-09-20,154.2,156.025,154.18,156.0,247758,108.747565205341,110.034622964742,108.733460462772,110.016992036531,351311.622727932,0.98,1.0
2016-09-21,155.68,155.84,152.16,154.14,402162,109.791316155431,109.904154095981,107.308881463325,108.705250977634,570250.747985982,0.0,1.0
2016-09-22,158.56,158.62,156.63,156.63,356726,111.822399085336,111.864713313042,110.461291427448,110.461291427448,505824.191062427,0.0,1.0
2016-09-23,158.9,159.58,156.19,157.84,304334,112.062179709005,112.541740956344,110.150987090935,111.31462835286,431534.285033312,0.0,1.0
2016-09-26,159.5,160.15,158.35,158.69,286652,112.485321986069,112.943726119555,111.674299288364,111.914079912033,406461.867137318,0.0,1.0
2016-09-27,158.39,160.15,158.17,159.74,312580,111.702508773501,112.943726119555,111.547356605245,112.654578896894,443226.806126534,0.0,1.0
2016-09-28,158.8,159.01,157.8,158.27,340231,111.991655996162,112.139755793134,111.286418867722,111.617880318089,482434.894987637,0.0,1.0
2016-09-29,155.32,158.03,155.0584,157.61,322963,109.537430789193,111.448623407263,109.352940756393,111.152423813319,457949.513683035,0.0,1.0
2016-09-30,153.93,156.59,153.9,156.25,693095,108.557151180662,110.433081942311,108.535994066809,110.193301318641,982782.913789332,0.0,1.0
2016-10-03,148.08,153.41,147.78,152.26,1058966,104.431513979292,108.190427873874,104.21994284076,107.379405176168,1501574.37448522,0.0,1.0
2016-10-04,147.0,148.03,145.73,147.97,973588,103.669857880578,104.39625212287,102.77420672746,104.353937895164,1380511.54815765,0.0,1.0
2016-10-05,144.74,147.84,143.53,147.41,587696,102.076021970305,104.262257068467,101.222685044893,103.959005103238,833331.0546207,0.0,1.0
2016-10-06,144.7,145.76,143.19,144.1,352291,102.047812485167,102.795363841313,100.982904421224,101.624670208104,499535.526128104,0.0,1.0
2016-10-07,145.2,147.14,144.33,145.63,542870,102.400431049387,103.768591078559,101.786874747645,102.703683014616,769769.454993636,0.0,1.0
2016-10-10,145.74,146.87,145.055,145.7,249624,102.781259098744,103.578177053881,102.298171665763,102.753049613607,353957.541277528,0.0,1.0
2016-10-11,144.2,146.3,143.5446,145.18,478026,101.695193920948,103.17619189067,101.232981506969,102.386326306818,677823.07641385,0.0,1.0
2016-10-12,146.39,146.66,144.02,144.18,430292,103.23966323223,103.430077256908,101.568251237829,101.681089178379,610138.041019251,0.0,1.0
2016-10-13,148.74,148.795,145.5,145.72,561333,104.896970484062,104.935758526126,102.612002187919,102.767154356175,795949.301821694,0.0,1.0
2016-10-14,147.25,149.38,147.18,148.78,411026,103.846167162688,105.348322246263,103.796800563697,104.9251799692,582819.570077943,0.0,1.0
2016-10-17,147.3,148.49,147.2,147.25,233526,103.88142901911,104.720661201952,103.810905306266,103.846167162688,331131.176426848,0.0,1.0
2016-10-18,147.1,148.59,146.81,147.72,276341,103.740381593422,104.791184914796,103.535862826174,104.177628613054,391841.252901055,0.0,1.0
2016-10-19,147.76,147.8799,146.48,147.39,330317,104.205838098192,104.290396029891,103.303134573789,103.944900360669,468377.211975485,0.0,1.0
2016-10-20,146.96,147.62,145.71,147.5,381244,103.64164839544,104.10710490021,102.760101984891,104.022476444797,540589.802530245,0.0,1.0
2016-10-21,147.35,147.79,145.9,145.97,333806,103.916690875532,104.226995212045,102.894097039295,102.943463638285,473324.484118858,0.0,1.0
2016-10-24,148.1,149.01,146.99,148.0,279477,104.445618721861,105.087384508741,103.662805509293,104.375095009017,396287.984182689,0.0,1.0
2016-10-25,147.85,148.39,146.93,147.53,400802,104.269309439751,104.650137489108,103.620491281587,104.043633558651,568322.318603643,0.0,1.0
2016-10-26,146.28,147.55,145.34,147.55,439491,103.162087148101,104.057738301219,102.499164247369,104.057738301219,623181.880642897,0.0,1.0
2016-10-27,143.15,146.08,142.18,146.08,325708,100.954694936086,103.021039722414,100.2706149215,103.021039722414,461841.821517247,0.0,1.0
2016-10-28,143.71,144.79,142.805,143.49,468355,101.349627728012,102.111283826727,100.711388126775,101.194475559756,664109.958357518,0.0,1.0
2016-10-31,145.23,145.38,143.18,144.51,752180,102.42158816324,102.527373732506,100.97585204994,101.913817430764,1066563.24471257,0.0,1.0
2016-11-01,141.88,144.86,141.48,144.86,460112,100.059043782969,102.160650425718,99.7769489315928,102.160650425718,652421.691152633,0.0,1.0
2016-11-02,140.52,142.99,140.1,142.1,559875,99.0999212882911,100.841856995536,98.8037216943465,100.214195951225,793881.912086801,0.0,1.0
2016-11-03,137.31,139.24,134.39,139.24,1111869,96.8361101060009,98.1972177638888,94.7768176909581,98.1972177638888,1576588.85949549,0.0,1.0
2016-11-04,138.24,138.42,136.42,137.54,929679,97.4919806354495,97.6189233185685,96.2084490616899,96.9983146455419,1318250.22040088,0.0,1.0
2016-11-07,141.76,141.86,139.04,139.73,504126,99.9744153275558,100.0449390404,98.0561703382009,98.542783956824,714831.905001421,0.0,1.0
2016-11-08,142.15,142.49,140.6,141.41,408180,100.249457807647,100.489238431316,99.1563402585662,99.727582332602,578784.048002842,0.0,1.0
2016-11-09,139.04,139.95,136.04,139.14,563799,98.0561703382009,98.6979361250806,95.940458952883,98.1266940510448,799445.998039967,0.0,1.0
2016-11-10,136.98,139.37,135.25,139.37,597561,96.6033818536159,98.2888985905859,95.3833216214159,98.2888985905859,847319.257456577,0.0,1.0
2016-11-11,137.35,139.73,136.71,136.71,361790,96.8643195911385,98.542783956824,96.4129678289373,96.4129678289373,513004.754586084,0.0,1.0
2016-11-14,138.98,139.595,135.85,136.9,666906,98.0138561104945,98.4475769444847,95.8064638984795,96.5469628833408,945647.88651424,0.0,1.0
2016-11-15,138.0,140.83,137.12,139.16,484971,97.322723724624,99.3185447981073,96.7021150515974,98.1407987936136,687670.82792882,0.0,1.0
2016-11-16,138.17,138.85,136.93,138.15,317110,97.4426140364587,97.9221752837974,96.568119997194,97.4285092938899,449650.177525064,0.0,1.0
2016-11-17,137.36,139.21,137.3,138.07,405739,96.8713719624229,98.1760606500356,96.8290577347165,97.3720903236148,575322.800854095,0.0,1.0
2016-11-18,137.81,138.21,136.81,137.32,526889,97.1887286702205,97.4708235215963,96.4834915417812,96.8431624772853,747108.991788351,0.0,1.0
2016-11-21,138.61,139.3,138.0378,138.45,417017,97.752918372972,98.2395319915951,97.349381688079,97.6400804324217,591314.585099712,0.0,1.0
2016-11-22,140.74,140.98,138.61,138.71,341855,99.2550734565477,99.4243303673731,97.752918372972,97.8234420858159,484737.666544199,0.0,1.0
2016-11-23,140.15,140.715,139.07,140.08,295418,98.8389835507685,99.2374425283367,98.0773274520541,98.7896169517778,418891.728876729,0.0,1.0
2016-11-25,140.98,141.91,140.22,140.39,131128,99.4243303673731,100.080200896822,98.8883501497593,99.0082404615939,185934.623564399,0.0,1.0
2016-11-28,141.17,142.32,140.425,140.62,263173,99.5583254217766,100.369348119482,99.0329237610893,99.170445001135,373169.518999098,0.0,1.0
2016-11-29,141.8,142.61,141.03,141.15,369259,100.002624812693,100.573866886729,99.4595922237951,99.5442206792078,523595.518598368,0.0,1.0
2016-11-30,140.42,141.67,139.4,140.82,581940,99.0293975754471,99.9109439859963,98.310055704439,99.3114924268228,825169.2608525,0.0,1.0
2016-12-01,137.22,140.11,136.76,139.57,527404,96.7726387644414,98.810774065631,96.4482296853593,98.4299460162737,747839.242620633,0.0,1.0
2016-12-02,138.29,140.56,137.605,138.01,384457,97.5272424918714,99.1281307734286,97.0441550588905,97.3297760959084,545145.716946024,0.0,1.0
2016-12-05,139.45,139.75,137.82,138.07,343703,98.345317560861,98.5568886993928,97.1957810415049,97.3720903236148,487358.061763733,0.0,1.0
2016-12-06,139.95,140.97,138.84,140.01,315911,98.6979361250806,99.4172779960887,97.915122912513,98.740250352787,447950.040150486,0.0,1.0
2016-12-07,141.84,142.06,140.46,140.46,390113,100.030834297831,100.185986466088,99.0576070605847,99.0576070605847,553165.714436112,0.0,1.0
2016-12-08,141.78,141.97,139.42,140.95,366914,99.9885200701246,100.122515124528,98.3241604470078,99.40317325352,520270.395876609,0.0,1.0
2016-12-09,141.49,143.45,140.94,141.69,280970,99.7840013028772,101.166266074618,99.3961208822356,99.925048728565,398405.00261492,0.0,1.0
2016-12-12,141.35,142.14,140.54,140.83,396547,99.6852681048957,100.242405436363,99.1140260308598,99.3185447981073,562288.886969921,0.0,1.0
2016-12-13,142.09,143.0,140.33,142.29,650780,100.207143579941,100.848909366821,98.9659262338876,100.348191005629,922781.818705688,0.0,1.0
2016-12-14,138.61,142.83,138.55,142.53,473721,97.752918372972,100.729019054986,97.7106041452656,100.517447916454,671718.746641074,0.0,1.0
2016-12-15,138.08,140.25,137.59,138.4,346168,97.3791426948992,98.9095072636124,97.0335765019639,97.6048185759997,490853.340019225,0.0,1.0
2016-12-16,140.26,141.32,139.21,139.33,793169,98.9165596348968,99.6641109910425,98.1760606500356,98.2606891054483,1124684.12114843,0.0,1.0
2016-12-19,142.09,142.9,140.71,141.43,318800,100.207143579941,100.778385653977,99.2339163426945,99.7416870751708,452046.534625178,0.0,1.0
2016-12-20,142.14,142.75,140.9,141.48,275369,100.242405436363,100.672600084711,99.367911397098,99.7769489315928,390462.993077794,0.0,1.0
2016-12-21,139.8,143.47,139.73,142.37,351608,98.5921505558148,101.180370817187,98.542783956824,100.404609975904,498567.057548588,0.0,1.0
2016-12-22,139.71,139.82,137.93,139.28,299342,98.5286792142552,98.6062552983835,97.2733571256333,98.2254272490263,424455.814829895,0.0,1.0
2016-12-23,139.66,140.33,139.09,140.08,222434,98.4934173578333,98.9659262338876,98.0914321946229,98.7896169517778,315403.133258523,0.0,1.0
2016-12-27,140.1,140.7,139.36,139.52,312236,98.8037216943465,99.2268639714101,98.2818462193015,98.3946841598518,442739.026929823,0.0,1.0
2016-12-28,138.93,140.3,138.255,140.02,358176,97.9785942540726,98.9447691200344,97.502559192376,98.7473027240714,507880.237095069,0.0,1.0
2016-12-29,140.05,140.29,137.95,138.28,471641,99.4595922237951,99.6300335100051,97.9682309694576,98.2025877379963,664122.188449885,0.98,1.0
2016-12-30,142.11,142.81,139.74,139.97,440017,100.922546597098,101.41966701521,99.2394388957738,99.4027784617251,619592.132565133,0.0,1.0
2017-01-03,143.4,143.44,141.51,142.92,518619,101.838668510476,101.867075391511,100.496443381573,101.497785938056,730272.358110708,0.0,1.0
2017-01-04,144.22,144.59,143.19,143.61,410104,102.421009571694,102.683773221268,101.689532385043,101.98780463591,577471.35209206,0.0,1.0
2017-01-05,145.29,145.48,142.03,143.09,451041,103.18089363938,103.315826324296,100.865732835028,101.618515182455,635115.132061515,0.0,1.0
2017-01-06,144.49,145.8,144.03,144.73,414016,102.61275601868,103.543081372576,102.286076886778,102.78319730489,582979.876586786,0.0,1.0
2017-01-09,142.68,145.01,142.54,144.94,365009,101.327344651846,102.982045472135,101.227920568224,102.932333430324,513972.652682666,0.0,1.0
2017-01-10,141.19,142.48,140.79,142.41,394370,100.269188333293,101.185310246671,99.9851195229426,101.13559820486,555316.156693291,0.0,1.0
2017-01-11,139.77,141.865,139.6,141.01,309445,99.2607440565501,100.748554450758,99.1400148121513,100.141357368635,435732.454567934,0.0,1.0
2017-01-12,140.62,140.65,138.89,139.77,329599,99.8643902785438,99.8856954393201,98.6357926737801,99.2607440565501,464111.494104401,0.0,1.0
2017-01-13,140.18,140.88,139.34,140.09,300683,99.5519145871588,100.049035005271,98.9553700854238,99.4879991048301,423394.598836142,0.0,1.0
2017-01-17,141.29,141.5,140.5801,140.69,378542,100.34020553588,100.489341661314,99.8360544147114,99.9141023203551,533028.598998384,0.0,1.0
2017-01-18,141.53,141.72,140.36,141.56,289062,100.51064682209,100.645579507006,99.6797455518164,100.531951982866,407030.957948314,0.0,1.0
2017-01-19,139.25,141.0,138.98,141.0,279025,98.8914546030951,100.134255648376,98.6997081561088,100.134255648376,392897.762561417,0.0,1.0
2017-01-20,140.72,140.82,139.2514,139.39,313214,99.9354074811313,100.006424683719,98.8924488439313,98.9908786867176,441039.619399379,0.0,1.0
2017-01-23,141.72,142.0,140.21,140.21,259426,100.645579507006,100.844427674251,99.5732197479351,99.5732197479351,365300.223815997,0.0,1.0
2017-01-24,140.96,142.42,140.38,141.74,411316,100.105848767341,101.142699925119,99.6939489923338,100.659782947524,579177.980846563,0.0,1.0
2017-01-25,140.77,141.58,140.01,141.12,414768,99.9709160824251,100.546155423384,99.4311853427601,100.219476291481,584038.774955914,0.0,1.0
2017-01-26,140.8,141.62,140.29,140.85,295271,99.9922212432014,100.574562304419,99.6300335100051,100.027729844495,415773.910041294,0.0,1.0
2017-01-27,139.69,141.28,139.17,141.28,279484,99.2039302944801,100.333103815621,98.8346408410251,100.333103815621,393544.084837255,0.0,1.0
2017-01-30,139.14,139.89,138.35,139.05,319991,98.8133356802488,99.3459646996551,98.2522997798076,98.7494201979201,450582.37770734,0.0,1.0
2017-01-31,140.43,140.75,139.33,139.44,1552153,99.7294575936276,99.9567126419076,98.9482683651651,99.0263872880113,2185601.43662034,0.0,1.0
2017-02-01,137.5,140.48,137.04,139.73,557859,97.6486535578138,99.7649661949213,97.3219744259113,99.2323371755151,785526.576201952,0.0,1.0
2017-02-02,140.11,140.115,137.71,137.75,434185,99.5022025453476,99.505753405477,97.7977896832476,97.8261965642826,611380.037766253,0.0,1.0
2017-02-03,139.94,141.25,139.27,140.82,325240,99.3814733009488,100.311798654845,98.9056580436126,100.006424683719,457973.544648241,0.0,1.0
2017-02-06,139.79,140.5,139.35,139.91,253304,99.2749474970676,99.7791696354388,98.9624718056826,99.3601681401726,356679.777252422,0.0,1.0
2017-02-07,139.68,140.68,139.11,140.19,315050,99.1968285742213,99.9070006000963,98.7920305194726,99.5590163074176,443624.908502731,0.0,1.0
2017-02-08,140.33,140.691,139.4,139.74,297576,99.6584403910401,99.914812492381,98.9979804069763,99.2394388957738,419019.602515818,0.0,1.0
2017-02-09,142.02,142.08,140.02,140.47,283495,100.858631114769,100.901241436321,99.4382870630188,99.7578644746626,399192.012175786,0.0,1.0
2017-02-10,142.96,142.99,141.54,141.6,251891,101.526192819091,101.547497979868,100.517748542349,100.560358863901,354690.118481707,0.0,1.0
2017-02-13,142.95,143.32,141.54,143.32,347106,101.519091098833,101.781854748406,100.517748542349,101.781854748406,488763.267705914,0.0,1.0
2017-02-14,141.08,143.0,140.01,142.12,512116,100.191069410446,101.554599700126,99.4311853427601,100.929648317356,721115.421814903,0.0,1.0
2017-02-15,139.98,140.84,139.13,140.1,489344,99.4098801819838,100.020628124236,98.8062339599901,99.4951008250888,689049.95151995,0.0,1.0
2017-02-16,140.5,141.5,140.15,140.34,304694,99.7791696354388,100.489341661314,99.5306094263826,99.6655421112988,429042.526174674,0.0,1.0
2017-02-17,140.66,141.2,139.26,140.91,378090,99.8927971595788,100.276290053551,98.8985563233538,100.070340166048,532392.13348928,0.0,1.0
2017-02-21,142.5,142.68,140.16,140.51,440724,101.199513687189,101.327344651846,99.5377111466413,99.7862713556976,620587.66600526,0.0,1.0
2017-02-22,141.55,143.24,140.62,142.27,350817,100.524850262608,101.725040986336,99.8643902785438,101.036174121238,493988.762184421,0.0,1.0
2017-02-23,142.4,142.77,141.315,142.21,357484,101.128496484601,101.391260134175,100.357959836527,100.993563799685,503376.62844371,0.0,1.0
2017-02-24,142.34,142.67,141.32,142.67,332538,101.085886163049,101.320242931588,100.361510696656,101.320242931588,468249.92802311,0.0,1.0
2017-02-27,142.22,143.79,141.6,142.69,362891,101.000665519944,102.115635600568,100.560358863901,101.334446372105,510990.276690888,0.0,1.0
2017-02-28,140.73,142.33,140.12,142.33,418551,99.9425092013901,101.07878444279,99.5093042656063,101.07878444279,589365.653320827,0.0,1.0
2017-03-01,138.97,140.0,138.3,139.89,627133,98.6926064358501,99.4240836225013,98.2167911785138,99.3459646996551,883071.956019816,0.0,1.0
2017-03-02,136.76,138.55,136.198,138.37,584793,97.1231262586663,98.3943341849826,96.7240095801246,98.2665032203251,823452.59837498,0.0,1.0
2017-03-03,135.02,137.18,134.08,137.12,549367,95.8874269336438,97.4213985095338,95.2198652293213,97.3787881879813,773568.910044182,0.0,1.0
2017-03-06,134.3,135.01,134.0,135.01,416170,95.3761030750138,95.880325213385,95.1630514672513,95.880325213385,586012.944521763,0.0,1.0
2017-03-07,133.39,134.77,132.91,134.39,322991,94.7298465314675,95.709883927175,94.3889639590475,95.4400185573425,454806.706307588,0.0,1.0
2017-03-08,130.5,133.15,130.16,132.65,540064,92.6774493766887,94.5594052452575,92.4359908878912,94.20431923232,760469.267054813,0.0,1.0
2017-03-09,127.44,131.24,127.29,130.56,523003,90.5043229775112,93.2029766758363,90.39779717363,92.7200596982412,736445.510305201,0.0,1.0
2017-03-10,126.98,128.1772,126.02,127.33,659274,90.8736124309662,91.7303921506256,90.1865855926159,91.1240909657815,921220.25613976,0.98,1.0
2017-03-13,128.32,128.58,126.99,128.58,597730,91.8325873928302,92.0186571615502,90.8807689605324,92.0186571615502,835223.266354231,0.0,1.0
2017-03-14,129.62,130.06,127.61,128.0,654038,92.7629362364297,93.0778235373403,91.3244737936336,91.6035784467135,913903.860739444,0.0,1.0
2017-03-15,133.02,133.59,129.62,129.9,527112,95.1961562889205,95.604078474191,92.7629362364297,92.9633190642819,736546.94657205,0.0,1.0
2017-03-16,133.0,133.36,132.24,132.7,555027,95.1818432297882,95.4394782941696,94.6379469827609,94.9671473428037,775553.283012045,0.0,1.0
2017-03-17,134.75,134.9,132.91,133.72,1347727,96.4342359038644,96.5415838473566,95.1174344636929,95.697113358551,1883213.06792998,0.0,1.0
2017-03-20,134.44,135.495,133.87,134.71,545817,96.2123834873137,96.9673973565425,95.8044613020432,96.4056097855998,762683.91677123,0.0,1.0
2017-03-21,134.67,135.09,133.71,134.38,691347,96.3769836673352,96.6775579091135,95.6899568289848,96.1694443099169,966036.671280006,0.0,1.0
2017-03-22,133.11,135.58,131.91,134.68,658667,95.2605650550159,97.0282278578548,94.4017815070779,96.3841401969013,920372.079667645,0.0,1.0
2017-03-23,134.73,135.915,132.81,133.0,485268,96.4199228447321,97.2679715983208,95.0458691680314,95.1818432297882,678077.265683811,0.0,1.0
2017-03-24,134.8,135.52,134.41,134.76,395625,96.4700185516951,96.9852886804579,96.1909138986153,96.4413924334305,552816.831598535,0.0,1.0
2017-03-27,132.74,135.87,132.2601,134.47,675174,94.9957734610683,97.2357672152731,94.6523316071888,96.2338530760122,943437.728803057,0.0,1.0
2017-03-28,133.26,133.55,131.36,132.73,519016,95.3679129985081,95.5754523559265,94.0081723809397,94.9886169315022,725234.20074299,0.0,1.0
2017-03-29,133.15,133.7,132.43,132.97,491404,95.2891911732805,95.6828002994187,94.7739210445177,95.1603736410898,686651.253876389,0.0,1.0
2017-03-30,133.34,133.54,132.01,132.94,289951,95.4251652350373,95.5682958263603,94.4733468027394,95.1389040523913,405155.875232422,0.0,1.0
2017-03-31,133.5,134.0,132.3601,133.34,416920,95.5396697080957,95.8974961864032,94.7238969028503,95.4251652350373,582572.87438878,0.0,1.0
2017-04-03,133.84,134.85,133.42,133.5,406028,95.7829917133448,96.5058011995259,95.4824174715665,95.5396697080957,567353.20695176,0.0,1.0
2017-04-04,133.11,134.27,133.0,133.62,345175,95.2605650550159,96.0907224846892,95.1818432297882,95.6255480628895,482321.768965622,0.0,1.0
2017-04-05,133.11,133.84,132.71,133.43,278371,95.2605650550159,95.7829917133448,94.9743038723699,95.4895740011327,388974.847971983,0.0,1.0
2017-04-06,133.11,133.7,132.23,132.77,341645,95.2605650550159,95.6828002994187,94.6307904531947,95.0172430497668,477389.210569305,0.0,1.0
2017-04-07,132.73,133.56,132.45,133.08,393161,94.9886169315022,95.5826088854926,94.78823410365,95.2390954663174,549373.821998386,0.0,1.0
2017-04-10,133.95,134.31,132.32,132.67,347687,95.8617135385724,96.1193486029538,94.69519921929,94.9456777541053,485831.850181358,0.0,1.0
2017-04-11,135.08,135.79,133.94,134.0,410708,96.6704013795473,97.1785149787439,95.8545570090063,95.8974961864032,573892.689471523,0.0,1.0
2017-04-12,134.87,135.38,134.39,134.53,424400,96.5201142586582,96.8850972665318,96.176600839483,96.2767922534091,593024.867817803,0.0,1.0
2017-04-13,134.74,135.28,134.38,135.06,344519,96.4270793742982,96.8135319708703,96.1694443099169,96.656088320415,481405.123552596,0.0,1.0
2017-04-17,136.45,136.47,134.82,134.82,319038,97.6508459301098,97.6651589892421,96.4843316108274,96.4843316108274,445799.876953007,0.0,1.0
2017-04-18,137.05,137.23,136.21,136.35,347775,98.0802377040788,98.2090552362694,97.4790892205222,97.5792806344483,485954.814809935,0.0,1.0
2017-04-19,137.48,138.12,136.76,137.18,334961,98.3879684754232,98.8459863676568,97.8726983466604,98.1732725884387,468049.488098773,0.0,1.0
2017-04-20,137.22,137.66,136.38,137.66,288377,98.2018987067033,98.5167860076139,97.6007502231467,98.5167860076139,402956.485171288,0.0,1.0
2017-04-21,136.18,137.29,135.92,137.06,304637,97.4576196318238,98.2519944136664,97.2715498631039,98.0873942336449,425676.994951489,0.0,1.0
2017-04-24,133.75,136.9,132.41,136.79,483336,95.7185829472494,97.9728897605865,94.7596079853854,97.8941679353589,675377.633156422,0.0,1.0
2017-04-25,134.61,134.72,133.25,133.87,314314,96.3340444899383,96.4127663151659,95.360756468942,95.8044613020432,439198.912118956,0.0,1.0
2017-04-26,132.56,134.78,132.46,134.24,730738,94.8669559288776,96.4557054925628,94.7953906332162,96.0692528959908,1021078.71314667,0.0,1.0
2017-04-27,133.16,134.21,132.71,133.11,488706,95.2963477028466,96.0477833072923,94.9743038723699,95.2605650550159,682881.270150253,0.0,1.0
2017-04-28,130.89,132.9,130.09,132.66,666713,93.6718154913307,95.1102779341267,93.0992931260387,94.9385212245391,931614.959230468,0.0,1.0
2017-05-01,133.16,133.19,130.025,131.23,503046,95.2963477028466,95.3178172915451,93.0527756838588,93.9151374965798,702918.915306962,0.0,1.0
2017-05-02,133.81,135.52,132.73,133.27,639952,95.7615221246463,96.9852886804579,94.9886169315022,95.3750695280743,894221.136215218,0.0,1.0
2017-05-03,132.3,134.09,131.655,134.04,599650,94.6808861601578,95.9619049524985,94.2192900031411,95.9261223046678,837906.130977722,0.0,1.0
2017-05-04,131.4,135.5,128.6,133.63,810400,94.0367984992043,96.9709756213256,92.0329702206824,95.6327045924556,1132392.44316576,0.0,1.0
2017-05-05,132.78,133.15,131.25,131.47,403239,95.0243995793329,95.2891911732805,93.9294505557121,94.0868942061673,563456.066621072,0.0,1.0
2017-05-08,130.44,133.45,130.19,132.94,366806,93.3497716608539,95.5038870602649,93.1708584217002,95.1389040523913,512547.313064979,0.0,1.0
2017-05-09,130.55,130.675,129.21,130.63,395407,93.4284934860816,93.5179501056585,92.4695185242176,93.4857457226108,552512.214677743,0.0,1.0
2017-05-10,132.0,132.33,129.94,130.51,379164,94.4661902731733,94.7023557488562,92.9919451825465,93.399867367817,529815.459428062,0.0,1.0
2017-05-11,129.72,131.48,129.14,131.48,409420,92.8345015320912,94.0940507357335,92.4194228172545,94.0940507357335,572092.934453263,0.0,1.0
2017-05-12,125.43,129.76,125.27,129.61,833370,89.7643503482131,92.8631276503558,89.6498458751547,92.7557797068635,1164489.00587493,0.0,1.0
2017-05-15,126.57,127.365,125.03,125.37,618723,90.5801947187541,91.149138819263,89.4780891655671,89.7214111708162,864557.316896405,0.0,1.0
2017-05-16,122.46,126.44,122.46,126.44,867234,87.6388610670667,90.4871598343941,87.6388610670667,90.4871598343941,1211808.03067178,0.0,1.0
2017-05-17,122.97,123.86,121.7301,122.12,726331,88.0038440749403,88.6407752063276,87.1165059740334,87.3955390618176,1014920.70044056,0.0,1.0
2017-05-18,124.29,124.51,121.87,123.05,710675,88.948505977672,89.1059496281273,87.2166258226638,88.0610963114695,993044.175156497,0.0,1.0
2017-05-19,125.59,127.12,123.59,124.53,750511,89.8788548212714,90.9738038448923,88.4475489080416,89.1202626872596,1048708.02679267,0.0,1.0
2017-05-22,126.48,126.71,124.915,125.75,787800,90.5157859526588,90.6803861326802,89.3957890755564,89.9933592943298,1100812.89082673,0.0,1.0
2017-05-23,125.71,126.98,125.33,126.61,532264,89.9647331760652,90.8736124309662,89.6927850525516,90.6088208370187,743745.966645088,0.0,1.0
2017-05-24,127.4,127.93,125.72,125.78,471168,91.1741866727445,91.5534827397504,89.9718897056314,90.0148288830283,658374.978605039,0.0,1.0
2017-05-25,127.38,128.6,126.96,127.74,416484,91.1598736136122,92.0329702206824,90.8592993718339,91.4175086779936,581963.640547196,0.0,1.0
2017-05-26,126.32,127.48,125.52,127.45,406914,90.4012814796004,91.2314389092737,89.8287591143084,91.2099693205753,568591.237189475,0.0,1.0
2017-05-30,123.82,126.22,123.79,126.09,524817,88.612149088063,90.3297161839389,88.5906794993645,90.2366812995789,733340.084951781,0.0,1.0
2017-05-31,122.74,124.505,122.26,123.99,1885403,87.8392438949188,89.1023713633442,87.4957304757437,88.7338100906875,2634521.35923254,0.0,1.0
2017-06-01,124.29,124.75,122.13,122.55,524554,88.948505977672,89.2777063377149,87.4026955913837,87.703269833162,732972.588391376,0.0,1.0
2017-06-02,123.37,125.98,122.99,125.29,541381,88.2901052575863,90.1579594743513,88.0181571340726,89.664158934287,756485.381630702,0.0,1.0
2017-06-05,121.73,123.03,121.27,122.88,557168,87.1164344087377,88.0467832523372,86.7872340486949,87.9394353088449,778544.956532304,0.0,1.0
2017-06-06,122.18,123.03,120.495,121.85,425999,87.4384782392145,88.0467832523372,86.2326030073183,87.2023127635315,595259.191012055,0.0,1.0
2017-06-07,124.99,125.62,122.285,122.41,570390,89.4494630473025,89.9003244099699,87.513621799659,87.6030784192359,797020.391975958,0.0,1.0
2017-06-08,122.88,125.39,122.73,125.39,588750,87.9394353088449,89.7357242299485,87.8320873653527,89.7357242299485,822675.284938105,0.0,1.0
2017-06-09,124.68,125.2,122.07,122.92,621898,89.2276106307519,89.5997501681916,87.3597564139868,87.9680614271095,868993.824802441,0.0,1.0
2017-06-12,126.94,127.11,124.55,124.55,571815,90.8449863127016,90.9666473153262,89.1345757463919,89.1345757463919,799011.580563707,0.0,1.0
2017-06-13,127.88,128.69,125.81,126.62,741216,91.5177000919197,92.0973789867778,90.0362984717267,90.6159773665848,1035719.88789925,0.0,1.0
2017-06-14,126.99,128.97,126.35,128.94,384716,90.8807689605324,92.29776181463,90.4227510682988,92.2762922259315,537573.409630994,0.0,1.0
2017-06-15,128.32,128.81,126.34,126.34,477201,91.8325873928302,92.1832573415716,90.4155945387327,90.4155945387327,666805.042289169,0.0,1.0
2017-06-16,125.37,128.71,124.78,128.59,933465,89.7214111708162,92.1116920459101,89.2991759264133,92.0258136911163,1304354.28425435,0.0,1.0
2017-06-19,125.19,125.64,124.12,125.15,744452,89.5925936386255,89.9146374691022,88.8268449750475,89.5639675203609,1040241.63265009,0.0,1.0
2017-06-20,123.84,125.3,122.57,123.93,535642,89.3278020446779,90.3809237419101,88.4117304313322,89.3927205054662,742589.695051745,0.98,1.0
2017-06-21,123.33,124.31,122.76,124.05,453300,88.9599307668777,89.666820673239,88.5487805152185,89.4792784531839,628434.493125923,0.0,1.0
2017-06-22,124.19,124.51,122.53,123.06,404890,89.5802627255213,89.8110839194352,88.3828777820929,88.7651753845128,561321.071965045,0.0,1.0
2017-06-23,125.05,126.19,123.48,124.34,1106080,90.2005946841649,91.0228951874831,89.0681282015248,89.6884601601684,1533418.98115315,0.0,1.0
2017-06-26,127.72,129.0,125.47,125.47,605504,92.1265090208839,93.0497937965395,90.5035475011768,90.5035475011768,839443.192865032,0.0,1.0
2017-06-27,127.44,128.24,126.981,127.15,453365,91.9245404762093,92.501593460994,91.593456326189,91.7153587692248,628524.606168176,0.0,1.0
2017-06-28,128.13,129.0,127.4297,127.74,517395,92.4222486755861,93.0497937965395,91.9171109190302,92.1409353455036,717292.884559645,0.0,1.0
2017-06-29,127.71,129.14,126.89,128.08,500470,92.1192958585741,93.1507780688768,91.5278165491698,92.3861828640371,693828.834711518,0.0,1.0
2017-06-30,126.39,128.48,125.965,128.23,393812,91.1671584336793,92.6747093564294,90.8605990355124,92.4943802986842,545963.036856179,0.0,1.0
2017-07-03,129.04,129.38,126.87,127.09,273984,93.0786464457787,93.3238939643123,91.5133902245502,91.6720797953659,379838.950285932,0.0,1.0
2017-07-05,126.26,129.19,125.72,129.11,603852,91.0733873236518,93.1868438804259,90.6838765589221,93.1291385819474,837152.935237315,0.0,1.0
2017-07-06,125.38,126.71,124.96,125.93,435998,90.4386290403886,91.3979796275932,90.1356762233766,90.8353529674281,604447.787632729,0.0,1.0
2017-07-07,126.28,126.73,125.17,125.47,331384,91.0878136482714,91.4124059522128,90.2871526318826,90.5035475011768,459415.698367617,0.0,1.0
2017-07-10,124.76,126.72,124.7,126.64,471268,89.9914129771804,91.405192789903,89.9481340033215,91.3474874914245,653344.510713584,0.0,1.0
2017-07-11,124.84,125.545,122.9701,124.74,422407,90.0491182756589,90.5576462185004,88.7003290553476,89.9769866525608,585605.843674921,0.0,1.0
2017-07-12,125.41,127.7,125.18,125.95,439159,90.460268527318,92.1120826962643,90.2943657941924,90.8497792920477,608830.054195207,0.0,1.0
2017-07-13,126.67,126.99,125.32,125.42,321631,91.369126978354,91.5999481722679,90.3953500665297,90.4674816896278,445894.582966212,0.0,1.0
2017-07-14,128.27,128.81,126.83,127.33,402152,92.5232329479234,92.9127437126531,91.4845375753109,91.8451956908014,557525.233354459,0.0,1.0
2017-07-17,129.01,129.57,127.88,128.12,322249,93.0570069588493,93.4609440481986,92.2419196178409,92.4150355132763,446751.350044861,0.0,1.0
2017-07-18,128.71,129.3,127.685,128.81,454866,92.8406120895551,93.2661886658338,92.1012629527996,92.9127437126531,630605.524266967,0.0,1.0
2017-07-19,129.93,129.95,128.38,128.93,351330,93.7206178913518,93.7350442159714,92.6025777333313,92.9993016603709,487067.925148755,0.0,1.0
2017-07-20,130.0,131.16,129.74,130.24,330421,93.7711100275205,94.6078368554583,93.5835678074654,93.9442259229559,458080.63898778,0.0,1.0
2017-07-21,130.48,131.21,129.15,130.86,324872,94.1173418183913,94.6439026670074,93.1579912311867,94.3914419861641,450387.757888385,0.0,1.0
2017-07-24,131.26,131.31,128.865,130.74,410859,94.6799684785564,94.7160342901055,92.9524161053571,94.3048840384463,569596.221952843,0.0,1.0
2017-07-25,132.13,132.24,130.37,131.19,481364,95.3075135995098,95.3868583849177,94.0379970329834,94.6294763423877,667341.145707185,0.0,1.0
2017-07-26,132.7,133.51,131.66,132.25,387625,95.7186638511689,96.3029299982635,94.9684949709488,95.3940715472275,537385.661588211,0.0,1.0
2017-07-27,135.03,135.57,131.76,132.56,435807,97.3993306693545,97.7888414340842,95.0406265940469,95.6176795788316,604182.993923956,0.0,1.0
2017-07-28,132.81,135.59,132.44,135.03,459771,95.7980086365769,97.8032677587038,95.5311216311139,97.3993306693545,637405.593070811,0.0,1.0
2017-07-31,132.63,133.12,131.18,133.12,761046,95.6681717150003,96.0216166681809,94.6222631800779,96.0216166681809,1055079.54391245,0.0,1.0
2017-08-01,134.4,135.12,132.28,132.95,581776,96.9449014438365,97.4642491301428,95.415711034157,95.8989929089142,806547.773379279,0.0,1.0
2017-08-02,132.84,134.08,132.13,134.08,434743,95.8196481235063,96.7140802499226,95.3075135995098,96.7140802499226,602707.912740003,0.0,1.0
2017-08-03,132.98,134.04,131.8,132.69,448195,95.9206323958436,96.6852276006834,95.0694792432861,95.7114506888591,621357.15342284,0.0,1.0
2017-08-04,133.64,134.87,132.48,132.88,409154,96.396701108291,97.2839200723976,95.5599742803531,95.8485007727455,567232.487536828,0.0,1.0
2017-08-07,133.41,134.14,132.82,133.63,251902,96.2307983751654,96.7573592237815,95.8052217988866,96.3894879459812,349225.470300919,0.0,1.0
2017-08-08,132.59,134.01,131.57,133.16,338600,95.639319065761,96.663588113754,94.9035765101605,96.0504693174202,469419.632412172,0.0,1.0
2017-08-09,132.75,133.505,132.0,132.88,349396,95.754729662718,96.2993234171086,95.2137424894823,95.8485007727455,484386.715553111,0.0,1.0
2017-08-10,132.04,133.0,131.68,132.45,311719,95.2425951387215,95.9350587204632,94.9829212955684,95.5383347934237,432153.037199911,0.0,1.0
2017-08-11,129.4,132.09,129.12,131.84,364816,93.3383202889319,95.2786609502706,93.1363517442572,95.0983318925254,505764.301884463,0.0,1.0
2017-08-14,131.06,131.58,128.13,129.21,404390,94.5357052323602,94.9107896724703,92.4222486755861,93.2012702050455,560627.894716947,0.0,1.0
2017-08-15,129.27,131.35,128.57,131.35,512189,93.2445491789044,94.7448869393447,92.7396278172177,94.7448869393447,710075.523052445,0.0,1.0
2017-08-16,129.65,130.46,129.375,129.42,489623,93.5186493466771,94.1029154937717,93.3202873831574,93.3527466135515,678791.047491273,0.0,1.0
2017-08-17,128.55,130.02,128.55,129.48,505712,92.7252014925981,93.7855363521401,92.7252014925981,93.3960255874103,701096.10498058,0.0,1.0
2017-08-18,126.96,128.22,125.87,128.22,1327374,91.5783086853384,92.4871671363744,90.7920739935692,92.4871671363744,1840210.91303448,0.0,1.0
2017-08-21,128.1,128.66,126.4,126.95,463021,92.4006091886567,92.804546278006,91.1743715959891,91.5710955230286,641911.245183451,0.0,1.0
2017-08-22,126.86,128.71,126.795,128.24,422795,91.5061770622403,92.8406120895551,91.4592915072266,92.501593460994,586143.749219446,0.0,1.0
2017-08-23,127.58,127.99,126.51,126.72,414168,92.0255247485466,92.3212644032488,91.253716381397,91.405192789903,574183.668980758,0.0,1.0
2017-08-24,126.86,129.73,126.69,127.96,539992,91.5061770622403,93.5763546451556,91.3835533029736,92.2996249163193,748620.3371102,0.0,1.0
2017-08-25,128.32,128.6,126.39,127.05,282907,92.5592987594725,92.7612673041471,91.1671584336793,91.6432271461267,392209.391455494,0.0,1.0
2017-08-28,125.41,128.54,125.18,128.29,378397,90.460268527318,92.7179883302883,90.2943657941924,92.5376592725431,524592.382297309,0.0,1.0
2017-08-29,125.71,126.04,124.53,125.36,372749,90.6766633966123,90.914697752836,89.8255102440548,90.4242027157689,516762.25210279,0.0,1.0
2017-08-30,126.54,126.54,123.92,125.55,276384,91.2753558683264,91.2753558683264,89.3855073431564,90.5612527996553,383166.201076804,0.0,1.0
2017-08-31,126.93,127.39,126.1,126.87,507349,91.556669198409,91.8884746646602,90.9579767266948,91.5133902245502,703365.567290854,0.0,1.0
2017-09-01,128.2,128.92,126.525,127.13,342309,92.4727408117548,92.992088498061,91.2645361248617,91.7009324446052,474561.621238565,0.0,1.0
2017-09-05,127.64,129.07,126.91,128.22,340964,92.0688037224055,93.1002859327082,91.5422428737894,92.4871671363744,472696.974441181,0.0,1.0
2017-09-06,129.32,130.1,127.66,128.02,393955,93.2806149904534,93.8432416506185,92.0832300470251,92.3429038901782,546161.285549136,0.0,1.0
2017-09-07,130.45,131.5,129.11,129.93,677286,94.0957023314619,94.8530843739918,93.1291385819474,93.7206178913518,938958.491311017,0.0,1.0
2017-09-08,129.38,130.825,129.2,130.2,400326,93.3238939643123,94.3661959180797,93.1940570427357,93.9153732737166,554993.750044404,0.0,1.0
2017-09-11,130.25,130.3399,129.44,129.65,374704,93.9514390852657,94.0162854144309,93.3671729381711,93.5186493466771,519472.575142854,0.0,1.0
2017-09-12,128.69,131.2,128.09,130.23,301808,92.8261857649354,94.6366895046975,92.3933960263469,93.9370127606461,418412.877788107,0.0,1.0
2017-09-13,128.27,128.93,127.5301,128.87,364645,92.5232329479234,92.9993016603709,91.9895310686207,92.956022686512,505527.235265613,0.0,1.0
2017-09-14,130.97,131.0499,128.04,128.27,331427,94.4707867715719,94.5284199384273,92.3573302147978,92.5232329479234,459475.311610954,0.0,1.0
2017-09-15,130.0,130.98,129.75,130.38,640278,93.7711100275205,94.4779999338817,93.5907809697752,94.0452101952932,887652.284115773,0.0,1.0
2017-09-18,127.51,130.08,127.16,130.0,338186,91.9750326123779,93.8288153259989,91.7225719315346,93.7711100275205,468845.681650747,0.0,1.0
2017-09-19,125.38,128.09,125.24,127.64,592806,90.4386290403886,92.3933960263469,90.3376447680512,92.0688037224055,821839.263472327,0.0,1.0
2017-09-20,124.63,125.81,124.23,125.38,331460,89.8976418671529,90.7487950197104,89.6091153747605,90.4386290403886,459521.061309328,0.0,1.0
2017-09-21,123.85,124.6,123.53,124.05,279280,90.0563314379687,90.6016866949608,89.8236465283187,90.2017595064999,384079.913624118,1.0,1.0
2017-09-22,123.14,124.63,122.94,123.9,192751,89.5400617946828,90.6235009052405,89.3946337261515,90.0926884551015,265080.877366666,0.0,1.0
2017-09-25,124.8,125.32,123.46,123.46,308867,90.747114763492,91.1252277416733,89.7727467043327,89.7727467043327,424769.445292684,0.0,1.0
2017-09-26,125.08,126.0597,124.4,124.99,408325,90.9507140594358,91.663093453136,90.4562586264296,90.8852714285967,561549.093134375,0.0,1.0
2017-09-27,123.98,124.74,122.6,124.74,766611,90.150859682514,90.7034863429327,89.1474060096484,90.7034863429327,1054282.03474398,0.0,1.0
2017-09-28,124.45,124.55,123.17,123.73,478978,90.4926156435624,90.565329677828,89.5618760049625,89.9690745968499,658714.655069654,0.0,1.0
2017-09-29,124.21,125.16,123.58,124.06,314752,90.3181019613249,91.0088852868483,89.8600035454515,90.2090309099265,432862.793515535,0.0,1.0
2017-10-02,124.03,124.65,123.49,124.5,302446,90.1872166996468,90.6380437120936,89.7945609146124,90.5289726606952,415938.962890147,0.0,1.0
2017-10-03,124.61,124.64,123.34,124.11,253389,90.6089580983874,90.630772308667,89.685489863214,90.2453879270593,348473.307194578,0.0,1.0
2017-10-04,125.13,125.18,123.91,124.67,192183,90.9870710765686,91.0234280937014,90.099959858528,90.6525865189467,264299.735176253,0.0,1.0
2017-10-05,126.09,126.78,125.2,125.43,234040,91.6851258055185,92.1868526419513,91.0379709005545,91.2052131793654,321863.588458138,0.0,1.0
2017-10-06,125.68,125.79,124.18,125.29,296052,91.3869982650295,91.4669837027217,90.2962877510452,91.1034135313936,407145.612246661,0.0,1.0
2017-10-09,126.11,126.42,125.47,125.8,220617,91.6996686123717,91.9250821185951,91.2342987930717,91.4742551061482,303403.603208293,0.0,1.0
2017-10-10,126.75,127.03,126.05,126.42,276102,92.1650384316716,92.3686377276153,91.6560401918123,91.9250821185951,379709.368058745,0.0,1.0
2017-10-11,127.82,127.94,126.81,126.81,209498,92.9430785983137,93.0303354394325,92.208666852231,92.208666852231,288112.194730828,0.0,1.0
2017-10-12,128.51,128.63,126.835,127.69,447341,93.4448054347465,93.5320622758652,92.2268453607974,92.8485503537684,615205.86021386,0.0,1.0
2017-10-13,129.68,130.72,127.88,128.9,596510,94.2955596356542,95.0517855920167,92.9867070188731,93.7283901683824,820350.577470363,0.0,1.0
2017-10-16,128.81,130.15,128.475,129.2,419989,93.6629475375433,94.6373155967026,93.4193555227535,93.9465322711793,577590.013044543,0.0,1.0
2017-10-17,129.63,129.8,128.32,128.61,318746,94.2592026185214,94.382816476773,93.3066487696418,93.5175194690121,438355.543354459,0.0,1.0
2017-10-18,128.53,130.2,127.21,129.69,529390,93.4593482415996,94.6736726138354,92.4995229892935,94.3028310390808,728043.774969465,0.0,1.0
2017-10-19,127.23,128.98,126.96,128.7,285683,92.5140657961466,93.7865613957949,92.3177379036294,93.5829620998512,392885.641520621,0.0,1.0
2017-10-20,125.8,127.23,125.34,127.23,310115,91.4742551061482,92.5140657961466,91.1397705485264,92.5140657961466,426485.757711055,0.0,1.0
2017-10-23,126.61,126.65,125.15,126.39,246785,92.0632387836997,92.092324397406,91.0016138834217,91.9032679083154,339391.153980694,0.0,1.0
2017-10-24,124.9,126.91,124.29,126.47,418600,90.8198287977577,92.2813808864966,90.3762731887374,91.9614391357279,575679.790328903,0.0,1.0
2017-10-25,123.24,124.97,122.08,124.82,288900,89.6127758289484,90.8707286217436,88.7692930314672,90.7616575703452,397309.821849068,0.0,1.0
2017-10-26,121.73,123.99,120.07,123.99,680136,88.5147939115376,90.1581310859405,87.3077409427283,90.1581310859405,935357.262004631,0.0,1.0
2017-10-27,121.45,122.14,119.54,121.04,355328,88.3111946155938,88.8129214520266,86.9223565611205,88.0130670751048,488664.951117985,0.0,1.0
2017-10-30,120.98,121.99,120.31,121.44,485002,87.9694386545454,88.7038504006282,87.4822546249658,88.3039232121672,666999.163089103,0.0,1.0
2017-10-31,120.52,121.24,119.37,120.85,754863,87.6349540969236,88.158495143636,86.7987427028689,87.8749104100001,1038125.59380565,0.0,1.0
2017-11-01,121.7,121.86,119.855,120.63,488040,88.4929797012579,88.6093221560829,87.1514057690572,87.7149395346157,671177.173607544,0.0,1.0
2017-11-02,128.1,128.22,122.25,122.27,630067,93.1466778942575,93.2339347353762,88.8929068897188,88.9074496965719,866499.852969806,0.0,1.0
2017-11-03,126.56,127.66,125.73,127.36,611806,92.0268817665669,92.8267361434887,91.4233552821623,92.6085940406919,841386.406598101,0.0,1.0
2017-11-06,126.92,127.5,126.4,126.51,398619,92.2886522899232,92.7103936886637,91.9105393117419,91.9905247494341,548200.913380595,0.0,1.0
2017-11-07,128.61,129.33,127.01,127.01,406335,93.5175194690121,94.0410605157246,92.3540949207622,92.3540949207622,558812.34496726,0.0,1.0
2017-11-08,128.87,130.14,128.2,128.83,288794,93.7065759581027,94.6300441932761,93.2193919285231,93.6774903443965,397164.045313534,0.0,1.0
2017-11-09,131.44,132.48,128.91,129.29,515875,95.5753266387291,96.3315525950916,93.735661571809,94.0119749020183,709457.266688779,0.0,1.0
2017-11-10,132.01,132.26,131.18,131.38,374405,95.9897966340431,96.1715817197072,95.3862701496385,95.5316982181698,514900.601763242,0.0,1.0
2017-11-13,130.89,133.89,130.49,132.54,530472,95.1753994502682,97.3568204782368,94.8845433132058,96.3751810156509,729531.795832188,0.0,1.0
2017-11-14,131.81,131.81,130.305,130.51,458938,95.8443685655119,95.8443685655119,94.7500223498144,94.8990861200589,631154.638351567,0.0,1.0
2017-11-15,131.59,132.5,130.99,131.8,311283,95.6843976901276,96.3460954019447,95.2481134845338,95.8370971620854,428092.050102608,0.0,1.0
2017-11-16,131.9,132.69,130.84,130.84,404624,95.909811196351,96.4842520670494,95.1390424331354,95.1390424331354,556459.291643674,0.0,1.0
2017-11-17,132.5,133.43,131.49,131.49,427899,96.3460954019447,97.0223359206149,95.6116836558619,95.6116836558619,588468.243196243,0.0,1.0
2017-11-20,131.24,132.74,131.24,132.6,482750,95.4298985701979,96.5206090841822,95.4298985701979,96.4188094362103,663902.099334156,0.0,1.0
2017-11-21,131.6,131.96,131.19,131.84,352035,95.6916690935541,95.9534396169103,95.3935415530651,95.8661827757916,484136.25176406,0.0,1.0
2017-11-22,131.75,132.71,131.21,131.21,278195,95.8007401449525,96.4987948739025,95.4080843599182,95.4080843599182,382587.76701039,0.0,1.0
2017-11-24,131.92,132.82,131.32,132.15,111558,95.9243540032041,96.5787803115947,95.4880697976104,96.091596282015,153420.176898021,0.0,1.0
2017-11-27,130.69,131.83,130.58,131.71,237734,95.029971381737,95.858911372365,94.9499859440448,95.7716545312463,326943.763196492,0.0,1.0
2017-11-28,131.12,131.57,129.91,131.2,392453,95.3426417290791,95.6698548832744,94.4628019144651,95.4008129564916,539721.119813543,0.0,1.0
2017-11-29,132.1,132.85,130.89,131.19,426746,96.0552392648822,96.6005945218743,95.1753994502682,95.3935415530651,586882.579559718,0.0,1.0
2017-11-30,132.21,133.23,131.83,132.35,577992,96.1352247025744,96.8769078520837,95.858911372365,96.2370243505462,794883.691762502,0.0,1.0
2017-12-01,132.54,133.25,131.7,132.92,388261,96.3751810156509,96.8914506589368,95.7643831278197,96.6514943458603,533956.070408242,0.0,1.0
2017-12-04,133.57,134.52,132.8,132.8,479469,97.1241355685868,97.8149188941102,96.5642375047415,96.5642375047415,659389.902984254,0.0,1.0
2017-12-05,131.54,133.97,131.4,133.88,405998,95.6480406729947,97.4149917056493,95.5462410250229,97.3495490748102,558348.885604286,0.0,1.0
2017-12-06,130.09,132.17,129.7,131.94,404542,94.5936871761433,96.1061390888681,94.3101024425073,95.9388968100572,556346.521116185,0.0,1.0
2017-12-07,129.84,130.84,129.68,129.96,463177,94.4119020904792,95.1390424331354,94.2955596356542,94.499158931598,636984.324522624,0.0,1.0
2017-12-08,130.29,130.64,129.37,130.45,279902,94.7391152446745,94.9936143646042,94.0701461294308,94.8554576994995,384935.319332634,0.0,1.0
2017-12-11,129.79,130.61,129.68,130.47,333818,94.3755450733464,94.9718001543245,94.2955596356542,94.8700005063526,459083.316407104,0.0,1.0
2017-12-12,130.5,131.41,129.44,130.34,840121,94.8918147166323,95.5535124284494,94.1210459534167,94.7754722618073,1155376.68688702,0.0,1.0
2017-12-13,131.37,131.94,130.19,130.66,459438,95.5244268147432,95.9388968100572,94.6664012104089,95.0081571714573,631842.263519184,0.0,1.0
2017-12-14,130.73,131.96,130.72,131.5,418677,95.0590569954432,95.9534396169103,95.0517855920167,95.6189550592885,575785.684604716,0.0,1.0
2017-12-15,132.0,132.67,131.41,131.55,813532,95.9825252306166,96.4697092601962,95.5535124284494,95.6553120764213,1118810.15572349,0.0,1.0
2017-12-18,133.88,134.34,132.24,132.24,351727,97.3495490748102,97.6840336324321,96.1570389128541,96.1570389128541,483712.674660808,0.0,1.0
2017-12-19,132.03,133.82,131.68,133.65,488163,96.0043394408963,97.3059206542508,95.7498403209666,97.1823067959993,671346.329398777,0.0,1.0
2017-12-20,130.52,132.78,130.33,132.38,308813,94.9063575234854,96.5496946978884,94.7682008583808,96.2588385608259,424695.181774581,0.0,1.0
2017-12-21,129.32,130.86,129.27,130.86,272334,94.033789112298,95.1535852399885,93.9974320951652,95.1535852399885,374527.424795584,0.0,1.0
2017-12-22,130.39,130.96,129.0,129.83,306877,94.8118292789401,95.2262992742542,93.801104202648,94.4046306870527,422032.697125568,0.0,1.0
2017-12-26,132.02,132.46,130.26,130.75,280663,95.9970680374697,96.3170097882384,94.7173010343948,95.0735998022964,385981.884837747,0.0,1.0
2017-12-27,133.29,133.56,132.11,132.63,304761,96.9205362726431,97.1168641651602,96.0625106683088,96.44062364649,419122.667416213,0.0,1.0
2017-12-28,133.61,133.64,132.13,133.16,289778,97.1532211822931,97.1750353925727,96.0770534751619,96.8260080280978,398517.291643404,0.0,1.0
2017-12-29,132.81,133.14,131.97,132.68,290920,97.2986492508243,97.5404123277972,96.6832523276205,97.2034092508047,397097.85796099,1.0,1.0
2018-01-02,133.75,133.97,131.47,133.08,298001,97.9873077125047,98.1484830971533,96.3169446352373,97.4964554047112,406763.229651564,0.0,1.0
2018-01-03,133.25,134.2,132.79,133.75,376058,97.6210000201215,98.3169846356495,97.2839969431289,97.9873077125047,513308.903716121,0.0,1.0
2018-01-04,128.54,133.53,128.39,133.18,403117,94.1703815578718,97.8261323278561,94.0604892501568,97.5697169431878,550243.700012582,0.0,1.0
2018-01-05,128.36,129.11,128.15,128.81,332120,94.0385107886138,94.5879723271886,93.8846615578129,94.3681877117587,453334.733211893,0.0,1.0
2018-01-08,129.91,129.96,128.0,128.45,394785,95.1740646350017,95.2106954042401,93.7747692500979,94.1044461732428,538870.747473977,0.0,1.0
2018-01-09,125.44,129.57,125.39,129.23,397826,91.899273865096,94.9249754041812,91.8626430958577,94.6758861733606,543021.629455482,0.0,1.0
2018-01-10,123.84,124.97,122.92,124.82,539779,90.7270892494698,91.5549446342558,90.0530830954847,91.4450523265408,736783.599176148,0.0,1.0
2018-01-11,123.21,124.66,123.05,124.21,333512,90.2655415570669,91.3278338649782,90.1483230955043,90.9981569418333,455234.775210662,0.0,1.0
2018-01-12,122.81,123.18,122.17,123.02,257593,89.9724954031604,90.2435630955239,89.5036215569099,90.1263446339613,351607.41277927,0.0,1.0
2018-01-16,122.05,124.8,122.0,123.0,433524,89.4157077107379,91.4304000188455,89.3790769414996,90.111692326266,591748.424909529,0.0,1.0
2018-01-17,122.8,123.39,121.76,122.54,496753,89.9651692493127,90.3974123263249,89.2032492491557,89.7746892492735,678054.283774562,0.0,1.0
2018-01-18,122.05,122.76,121.0,122.76,699964,89.4157077107379,89.9358646339221,88.6464615567332,89.9358646339221,955431.751168041,0.0,1.0
2018-01-19,122.61,122.68,121.24,122.3,473340,89.8259723262071,89.8772554031408,88.8222892490771,89.5988615569295,646096.177943266,0.0,1.0
2018-01-22,124.37,124.4,122.2,122.66,368911,91.1153754033959,91.1373538649389,89.5256000184529,89.8626030954454,503553.44382733,0.0,1.0
2018-01-23,124.74,124.99,123.94,124.53,448631,91.3864430957595,91.5695969419511,90.8003507879464,91.2325938649586,612369.067492427,0.0,1.0
2018-01-24,123.22,124.76,122.85,124.76,417284,90.2728677109146,91.4010954034548,90.001800018551,91.4010954034548,569581.268257231,0.0,1.0
2018-01-25,123.16,124.62,122.18,123.21,533374,90.2289107878286,91.2985292495875,89.5109477107576,90.2655415570669,728040.949030954,0.0,1.0
2018-01-26,122.38,123.88,121.91,123.42,395943,89.6574707877108,90.7563938648604,89.3131415568706,90.4193907878679,540451.385860884,0.0,1.0
2018-01-29,121.13,122.3,120.22,121.88,362279,88.7417015567528,89.5988615569295,88.0750215566154,89.2911630953276,494500.944879175,0.0,1.0
2018-01-30,119.51,121.33,119.49,120.99,581941,87.5548646334313,88.8882246337061,87.540212325736,88.6391354028855,794333.578164707,0.0,1.0
2018-01-31,120.8,121.49,119.31,119.97,1348551,88.4999384797799,89.0054430952687,87.408341556478,87.8918677104238,1840735.29991459,0.0,1.0
2018-02-01,117.75,121.64,117.68,120.79,905143,86.2654615562424,89.1153354029837,86.2141784793088,88.4926123259323,1235495.48483564,0.0,1.0
2018-02-02,115.54,117.51,114.58,116.8,662267,84.6463815559087,86.0896338638985,83.943070786533,85.5694769407144,903976.375286165,0.0,1.0
2018-02-05,112.52,117.17,112.32,115.49,525454,82.4338830939142,85.8405446330779,82.2873600169609,84.6097507866704,717230.365244858,0.0,1.0
2018-02-06,112.22,113.57,109.74,111.09,874889,82.2140984784843,83.2031292479189,80.3972123242636,81.3862430936983,1194199.60076183,0.0,1.0
2018-02-07,111.34,114.2,111.25,112.2,605756,81.5693969398899,83.6646769403218,81.5034615552609,82.199446170789,826840.403021509,0.0,1.0
2018-02-08,108.11,112.3,108.1,111.32,636722,79.2030492470944,82.2727077092656,79.1957230932468,81.5547446321945,869108.147657904,0.0,1.0
2018-02-09,109.91,110.66,106.64,108.86,757556,80.5217569396739,81.0712184782487,78.1261046314878,79.7525107856692,1034043.25892168,0.0,1.0
2018-02-12,110.24,110.91,106.82,110.43,674598,80.7635200166469,81.2543723244403,78.2579754007458,80.9027169397525,920807.853653127,0.0,1.0
2018-02-13,110.26,110.88,108.21,109.92,599868,80.7781723243422,81.2323938628973,79.2763107855711,80.5290830935216,818803.443762351,0.0,1.0
2018-02-14,110.82,112.97,106.41,108.3,1014633,81.1884369398114,82.7635600170591,77.9576030929916,79.3422461702001,1384946.34578761,0.0,1.0
2018-02-15,112.1,113.0,111.09,111.09,524820,82.1261846323123,82.7855384786021,81.3862430936983,81.3862430936983,716364.97255289,0.0,1.0
2018-02-16,114.45,114.77,111.88,111.88,634496,83.8478307865134,84.0822677096386,81.9650092476637,81.9650092476637,866069.718427115,0.0,1.0
2018-02-20,114.56,116.3,113.73,114.18,727096,83.9284184788377,85.2031692483312,83.3203477094816,83.6500246326264,992466.19047162,0.0,1.0
2018-02-21,111.11,114.84,111.09,114.56,595528,81.4008954013936,84.1335507865722,81.3862430936983,83.9284184788377,812879.462243202,0.0,1.0
2018-02-22,114.08,114.78,111.62,111.62,383363,83.5767630941498,84.0895938634863,81.7745292476245,81.7745292476245,523280.029291554,0.0,1.0
2018-02-23,115.93,115.99,113.6,114.42,476775,84.9321015559676,84.9760584790536,83.2251077094619,83.8258523249704,650784.859168675,0.0,1.0
2018-02-26,116.96,116.99,115.39,116.36,484321,85.686695402277,85.70867386382,84.5364892481938,85.2471261714172,661084.943164872,0.0,1.0
2018-02-27,113.48,117.44,113.48,116.7,595553,83.13719386329,86.0383507869649,83.13719386329,85.4962154022377,812913.586560709,0.0,1.0
2018-02-28,113.94,115.52,113.33,114.12,452709,83.4741969402825,84.6317292482134,83.027301555575,83.6060677095405,617935.426164106,0.0,1.0
2018-03-01,115.95,116.98,113.06,113.45,726508,84.9467538636629,85.7013477099723,82.8294954016881,83.115215401747,991663.586523866,0.0,1.0
2018-03-02,116.36,116.45,114.13,115.49,502188,85.2471261714172,85.3130615560461,83.6133938633881,84.6097507866704,685472.9104005,0.0,1.0
2018-03-05,116.51,117.48,115.81,116.15,444183,85.3570184791321,86.0676554023555,84.8441877097956,85.0932769406162,606297.66892165,0.0,1.0
2018-03-06,116.96,117.22,115.07,116.4,335499,85.686695402277,85.8771754023163,84.3020523250685,85.2764307868078,457946.975966087,0.0,1.0
2018-03-07,117.28,117.7,116.45,116.81,375204,85.9211323254022,86.2288307870041,85.3130615560461,85.576803094562,512143.217030095,0.0,1.0
2018-03-08,117.19,118.17,116.74,117.84,367426,85.8551969407733,86.5731600178443,85.5255200176284,86.3313969408714,501526.459367437,0.0,1.0
2018-03-09,116.32,117.14,114.78,117.14,391785,85.2178215560265,85.8185661715349,84.0895938634863,85.8185661715349,534775.829373183,0.0,1.0
2018-03-12,117.32,117.72,116.0,116.09,437210,85.9504369407929,86.2434830946995,84.9833846329013,85.0493200175302,596779.714282705,0.0,1.0
2018-03-13,117.81,118.12,116.49,116.65,421215,87.0420338640948,87.2710724049476,86.0667729804635,86.1849864209037,570107.762273577,1.0,1.0
2018-03-14,117.94,118.59,116.85,118.11,410984,87.1380822844525,87.6183243862406,86.3327532214539,87.2636840649201,556260.267488678,0.0,1.0
2018-03-15,117.17,118.39,116.73,118.39,577447,86.5691801023342,87.4705575856904,86.2440931411237,87.4705575856904,781565.274269886,0.0,1.0
2018-03-16,117.89,118.4,116.5,117.0,795911,87.1011405843149,87.4779459257179,86.074161320491,86.4435783218665,1077252.80243801,0.0,1.0
2018-03-19,116.49,117.56,115.87,117.56,688818,86.0667729804635,86.8573253634071,85.6086958987579,86.8573253634071,932304.140625953,0.0,1.0
2018-03-20,115.24,117.33,114.38,116.51,450405,85.1432304770248,86.6873935427743,84.5078332346589,86.0815496605185,609615.960179078,0.0,1.0
2018-03-21,114.67,115.74,113.98,115.49,322317,84.7220950954567,85.5126474784003,84.2122996335585,85.3279389777125,436250.901826223,0.0,1.0
2018-03-22,114.03,116.27,113.92,114.34,488389,84.249241333696,85.9042294998583,84.1679695933935,84.4782798745489,661026.696364161,0.0,1.0
2018-03-23,112.51,114.84,112.11,114.47,556229,83.1262136495145,84.8476968759244,82.8306800484141,84.5743282949065,752847.050797501,0.0,1.0
2018-03-26,113.25,113.45,111.82,113.14,446874,83.6729508115503,83.8207176121005,82.6164181876163,83.5916790712477,604836.808181671,0.0,1.0
2018-03-27,113.48,115.33,111.96,113.16,667132,83.842882632183,85.2097255372723,82.7198549480015,83.6064557513027,902952.486642441,0.0,1.0
2018-03-28,116.66,117.04,113.76,113.76,543695,86.1923747609312,86.4731316819766,84.0497561529533,84.0497561529533,735882.482364902,0.0,1.0
2018-03-29,116.11,117.28,115.37,117.19,463801,85.7860160594181,86.6504518426368,85.2392788973824,86.5839567823892,627747.231818068,0.0,1.0
2018-04-02,115.65,116.84,114.64,116.21,507230,85.4461524181527,86.3253648814264,84.6999300753742,85.8598994596932,686527.688372984,0.0,1.0
2018-04-03,117.02,117.24,114.43,115.7,370229,86.4583550019215,86.6208984825267,84.5447749347965,85.4830941182902,501099.02714477,0.0,1.0
2018-04-04,118.58,118.86,115.9,115.9,353679,87.6109360462131,87.8178095669834,85.6308609188404,85.6308609188404,478698.866975669,0.0,1.0
2018-04-05,118.28,118.57,117.0,118.53,479480,87.3892858453878,87.6035477061856,86.4435783218665,87.5739943460755,648968.507424794,0.0,1.0
2018-04-06,115.78,118.5,115.38,118.06,334433,85.5422008385103,87.551829325993,85.2466672374099,87.2267423647826,452649.713947602,0.0,1.0
2018-04-09,115.49,116.67,114.96,115.94,369330,85.3279389777125,86.1997631009587,84.9363569562545,85.6604142789505,499882.245030448,0.0,1.0
2018-04-10,115.76,116.34,114.37,116.05,367409,85.5274241584553,85.9559478800509,84.5004448946314,85.7416860192531,497282.202270034,0.0,1.0
2018-04-11,116.31,117.6,115.61,115.61,337579,85.9337828599683,86.8868787235171,85.4165990580426,85.4165990580426,456907.774605728,0.0,1.0
2018-04-12,114.96,116.51,113.99,116.51,350488,84.9363569562545,86.0815496605185,84.219687973586,86.0815496605185,474379.899537627,0.0,1.0
2018-04-13,115.2,115.27,114.06,115.16,262925,85.1136771169147,85.1653954971073,84.2714063537786,85.0841237568047,355864.78020911,0.0,1.0
2018-04-16,115.72,116.48,114.52,115.33,272386,85.4978707983452,86.059384640436,84.611269995044,85.2097255372723,368670.092315446,0.0,1.0
2018-04-17,116.52,117.48,115.07,116.0,290999,86.088938000546,86.798218643187,85.0176286965571,85.7047443191155,393862.489972695,0.0,1.0
2018-04-18,116.14,117.06,116.01,116.83,361074,85.8081810795007,86.4879083620316,85.712132659143,86.3179765413988,488707.881141862,0.0,1.0
2018-04-19,113.64,115.91,112.97,115.91,330020,83.9610960726232,85.6382492588679,83.46607729078,85.6382492588679,446676.789063841,0.0,1.0
2018-04-20,111.2,114.54,111.02,113.98,436010,82.1583411059107,84.6260466750991,82.0253509854156,84.2122996335585,590132.558025954,0.0,1.0
2018-04-23,111.53,112.32,110.71,111.33,301980,82.4021563268186,82.9858351889918,81.7963124445627,82.2543895262684,408725.097756193,0.0,1.0
2018-04-24,111.62,112.23,110.66,111.84,325457,82.4686513870662,82.9193401287443,81.7593707444252,82.6311948676714,440500.84158036,0.0,1.0
2018-04-25,112.16,112.45,110.68,111.49,400427,82.8676217485517,83.0818836093495,81.7741474244802,82.3726029667085,541971.536920389,0.0,1.0
2018-04-26,113.86,114.51,112.26,112.49,479595,84.1236395532284,84.6038816550165,82.9415051488268,83.1114369694595,649124.158084579,0.0,1.0
2018-04-27,116.39,116.77,113.66,113.66,565957,85.9928895801884,86.2736465012338,83.9758727526782,83.9758727526782,766013.743131339,0.0,1.0
2018-04-30,115.85,116.7,115.49,116.7,557047,85.5939192187029,86.2219281210412,85.3279389777125,86.2219281210412,753954.200707974,0.0,1.0
2018-05-01,117.44,117.88,115.6,115.85,375482,86.7686652830769,87.0937522442874,85.4092107180151,85.5939192187029,508208.878586962,0.0,1.0
2018-05-02,115.52,117.47,114.69,117.47,505260,85.350103997795,86.7908303031595,84.7368717755117,86.7908303031595,683861.324896662,0.0,1.0
2018-05-03,117.39,118.62,115.4,116.05,548895,86.7317235829394,87.6404894063231,85.2614439174649,85.7416860192531,742920.599155194,0.0,1.0
2018-05-04,118.73,119.03,117.08,117.08,313063,87.7217611466257,87.943411347451,86.5026850420866,86.5026850420866,423725.760907501,0.0,1.0
2018-05-07,118.85,119.49,117.97,119.19,431766,87.8104212269559,88.2832749887165,87.160247304535,88.0616247878912,584388.371937877,0.0,1.0
2018-05-08,117.78,118.64,116.9,118.57,459796,87.0198688440123,87.6552660863781,86.3696949215914,87.6035477061856,622326.528405545,0.0,1.0
2018-05-09,118.61,118.8,117.31,117.78,341061,87.6331010662956,87.7734795268183,86.6726168627193,87.0198688440123,461620.605887227,0.0,1.0
2018-05-10,119.04,119.49,118.38,119.0,178639,87.9507996874786,88.2832749887165,87.4631692456629,87.9212463273685,241785.027942475,0.0,1.0
2018-05-11,118.58,119.69,118.27,119.19,221866,87.6109360462131,88.4310417892667,87.3818975053603,88.0616247878912,300292.080729768,0.0,1.0
2018-05-14,117.41,118.74,116.64,118.35,218276,86.7465002629944,87.7291494866532,86.1775980808762,87.4410042255804,295433.073176471,0.0,1.0
2018-05-15,115.11,116.67,114.72,116.67,500111,85.0471820566671,86.1997631009587,84.7590367955942,86.1997631009587,676892.235790276,0.0,1.0
2018-05-16,114.09,116.33,113.84,115.7,466961,84.2935713738611,85.9485595400233,84.1088628731734,85.4830941182902,632024.241252168,0.0,1.0
2018-05-17,114.21,114.92,113.25,114.31,391805,84.3822314541912,84.9068035961444,83.6729508115503,84.4561148544663,530301.797888487,0.0,1.0
2018-05-18,114.74,114.87,113.68,114.15,278767,84.7738134756493,84.8698618960069,83.9906494327332,84.3379014140262,377306.673707532,0.0,1.0
2018-05-21,116.52,117.08,114.04,115.29,329783,86.088938000546,86.5026850420866,84.2566296737236,85.1801721771623,446356.013356284,0.0,1.0
2018-05-22,116.61,117.06,116.1,116.72,587252,86.1554330607936,86.4879083620316,85.7786277193906,86.2367048010962,794836.18487158,0.0,1.0
2018-05-23,117.24,117.83,116.24,116.9,535503,86.6208984825267,87.0568105441498,85.8820644797757,86.3696949215914,724794.741452198,0.0,1.0
2018-05-24,116.73,118.12,116.22,117.34,327681,86.2440931411237,87.2710724049476,85.8672877997207,86.6947818828018,443510.989992208,0.0,1.0
2018-05-25,116.94,117.3,116.3,117.05,420590,86.3992482817014,86.6652285226918,85.9263945199408,86.4805200220041,569261.834774744,0.0,1.0
2018-05-29,117.05,117.75,115.91,116.47,470966,86.4805200220041,86.9977038239298,85.6382492588679,86.0519963004085,637444.94466469,0.0,1.0
2018-05-30,119.38,119.5,116.3,117.44,384215,88.2020032484139,88.290663328744,85.9263945199408,86.7686652830769,520028.854342657,0.0,1.0
2018-05-31,118.89,119.46,118.28,118.9,556626,87.8399745870659,88.261109968634,87.3892858453878,87.8473629270934,753384.38394476,0.0,1.0
2018-06-01,118.57,119.38,118.26,118.65,369387,87.6035477061856,88.2020032484139,87.3745091653328,87.6626544264057,499959.393618341,0.0,1.0
2018-06-04,118.99,119.09,117.92,118.67,363911,87.913857987341,87.9877413876161,87.1233056043974,87.6774311064607,492547.715244565,0.0,1.0
2018-06-05,119.46,119.99,119.0,119.35,367547,88.261109968634,88.652691990092,87.9212463273685,88.1798382283313,497468.983061777,0.0,1.0
2018-06-06,121.73,121.78,119.16,119.16,551798,89.9382631548787,89.9752048550163,88.0394597678087,88.0394597678087,746849.763201774,0.0,1.0
2018-06-07,120.83,122.31,120.49,121.78,399269,89.2733125524028,90.3667868764743,89.0221089914675,89.9752048550163,540404.202450551,0.0,1.0
2018-06-08,120.86,121.4,120.27,120.79,385957,89.2954775724854,89.6944479339709,88.8595655108623,89.2437591922928,522386.623467405,0.0,1.0
2018-06-11,120.79,121.43,120.43,121.11,278252,89.2437591922928,89.7166129540534,88.9777789513024,89.4801860731731,376609.629448494,0.0,1.0
2018-06-12,122.3,122.96,120.39,120.74,398984,90.3593985364468,90.8470289782624,88.9482255911924,89.2068174921552,540018.459511083,0.0,1.0
2018-06-13,120.0,122.7,119.71,122.3,285979,88.6600803301195,90.6549321375472,88.4458184693217,90.3593985364468,387068.000302067,0.0,1.0
2018-06-14,121.09,121.29,120.12,120.12,256933,89.4654093931181,89.6131761936683,88.7487404104496,88.7487404104496,347754.704092297,0.0,1.0
2018-06-15,119.66,121.9,119.27,121.08,741350,88.4088767691842,90.0638649353464,88.1207315081113,89.4580210530906,1003405.36201587,0.0,1.0
2018-06-18,118.91,119.85,118.11,119.42,377885,87.8547512671209,88.5492552297068,87.2636840649201,88.2315566085239,511461.300634476,0.0,1.0
2018-06-19,118.2,119.07,117.89,118.48,440853,87.3301791251677,87.9729647075611,87.1011405843149,87.537052645938,596687.481028912,0.0,1.0
2018-06-20,120.45,120.53,118.0,118.0,412145,88.9925556313574,89.0516623515775,87.1824123246175,87.1824123246175,557831.662410511,0.0,1.0
2018-06-21,123.69,123.85,119.68,119.68,687580,92.1252118030217,92.2443809669677,89.1385346316245,89.1385346316245,923164.989643047,1.0,1.0
2018-06-22,125.61,125.74,123.72,123.89,749645,93.5552417703739,93.6520667160801,92.1475560212616,92.2741732579542,1006495.27132983,0.0,1.0
2018-06-25,125.73,128.0,124.54,127.38,602155,93.6446186433335,95.3353311568176,92.7582979864849,94.8735506465268,808470.889697939,0.0,1.0
2018-06-26,124.96,125.82,123.2,125.66,586081,93.0711170418432,93.7116512980531,91.760256238437,93.5924821341071,786889.467836451,0.0,1.0
2018-06-27,124.95,126.09,124.65,125.57,384719,93.0636689690966,93.912749262212,92.8402267866978,93.5254494793874,516534.965604705,0.0,1.0
2018-06-28,126.17,126.34,124.31,124.95,480220,93.972333844185,94.0989510808777,92.5869923133125,93.0636689690966,644757.39743213,0.0,1.0
2018-06-29,126.55,127.18,125.11,125.73,778693,94.2553606085568,94.7245891915943,93.1828381330426,93.6446186433335,1045495.96451338,0.0,1.0
2018-07-02,124.74,127.21,123.64,126.43,461775,92.9072594414174,94.7469334098342,92.0879714392885,94.1659837355973,619992.60172259,0.0,1.0
2018-07-03,125.0,126.15,123.94,124.88,217684,93.1009093328297,93.9574376986918,92.3114136216873,93.0115324598702,292268.896136387,0.0,1.0
2018-07-05,126.28,126.305,124.58,125.16,318421,94.0542626443979,94.0728828262645,92.7880902774714,93.2200784967757,427521.33448781,0.0,1.0
2018-07-06,126.89,127.42,125.91,126.65,349953,94.5085950819421,94.9033429375133,93.7786839527727,94.3298413360231,469857.118619729,0.0,1.0
2018-07-09,126.52,127.29,125.75,126.88,539713,94.2330163903169,94.8065179918072,93.6595147888267,94.5011470091955,724634.436800398,0.0,1.0
2018-07-10,126.28,127.11,125.72,126.57,391262,94.0542626443979,94.6724526823679,93.6371705705868,94.2702567540501,525319.788501291,0.0,1.0
2018-07-11,124.89,126.34,124.77,126.03,427021,93.0189805326168,94.0989510808777,92.9296036596573,93.8680608257322,573330.866288088,0.0,1.0
2018-07-12,125.6,126.05,124.58,125.06,316533,93.5477936976273,93.8829569712255,92.7880902774714,93.1455977693095,424986.450546384,0.0,1.0
2018-07-13,125.09,126.66,124.8,126.0,246843,93.1679419875494,94.3372894087697,92.9519478778972,93.8457166074924,331418.621161841,0.0,1.0
2018-07-16,124.73,125.11,123.42,124.84,241338,92.8998113686708,93.1828381330426,91.9241138388628,92.9817401688837,324027.447381357,0.0,1.0
2018-07-17,123.98,125.71,123.76,124.75,392120,92.3412059126738,93.6297224978402,92.1773483122481,92.9147075141641,526471.764360266,0.0,1.0
2018-07-18,123.16,124.49,122.32,123.72,342689,91.7304639474505,92.7210576227518,91.1048258367339,92.1475560212616,460104.260065427,0.0,1.0
2018-07-19,124.79,125.61,122.71,123.13,248280,92.9444998051506,93.5552417703739,91.3953006738523,91.7081197292106,333347.979331242,0.0,1.0
2018-07-20,124.26,124.5,123.45,124.33,259013,92.5497519495794,92.7285056954984,91.9464580571026,92.6018884588058,347758.418602075,0.0,1.0
2018-07-23,124.48,124.56,123.27,124.27,260048,92.7136095500052,92.7731941319782,91.8123927476634,92.557200022326,349148.039830558,0.0,1.0
2018-07-24,123.93,124.55,123.78,124.54,374182,92.3039655489407,92.7657460592315,92.1922444577413,92.7582979864849,502387.681658301,0.0,1.0
2018-07-25,125.05,125.76,123.95,124.0,255341,93.1381496965628,93.6669628615733,92.318861694434,92.3561020581671,342828.284156673,0.0,1.0
2018-07-26,122.89,125.55,122.64,125.41,862548,91.5293659832916,93.5105533338942,91.3431641646259,93.4062803154414,1158082.13660466,0.0,1.0
2018-07-27,120.68,123.32,120.41,123.22,752885,89.8833419062871,91.8496331113965,89.6822439421282,91.7751523839302,1010845.38995812,0.0,1.0
2018-07-30,122.44,122.57,120.0,120.7,569655,91.1942027096934,91.2910276553995,89.3768729595165,89.8982380517804,764835.440494357,0.0,1.0
2018-07-31,125.5,126.78,122.24,122.95,1001613,93.473312970161,94.4266662817292,91.0452412547608,91.5740544197713,1344794.86717377,0.0,1.0
2018-08-01,124.98,125.61,122.05,124.25,592746,93.0860131873365,93.5552417703739,90.9037278725749,92.5423038768327,795838.0914962,0.0,1.0
2018-08-02,126.04,127.0,124.32,125.13,614815,93.8755088984789,94.590523882155,92.5944403860591,93.1977342785359,825468.575449242,0.0,1.0
2018-08-03,128.22,128.43,126.21,126.51,334130,95.4991887572434,95.6555982849226,94.0021261351715,94.2255683175703,448612.696689013,0.0,1.0
2018-08-06,126.24,128.61,125.96,128.05,282155,94.0244703534114,95.7896635943619,93.8159243165059,95.3725715205508,378829.543693438,0.0,1.0
2018-08-07,125.15,126.02,124.64,125.82,405380,93.2126304240291,93.8606127529856,92.8327787139512,93.7116512980531,544275.027635328,0.0,1.0
2018-08-08,125.65,125.83,124.36,125.32,247448,93.5850340613604,93.7190993707997,92.6242326770456,93.3392476607218,332230.911831631,0.0,1.0
2018-08-09,125.97,126.31,125.24,125.76,258361,93.8233723892525,94.0766068626378,93.2796630787488,93.6669628615733,346883.02435959,0.0,1.0
2018-08-10,125.04,126.43,124.74,125.67,254986,93.1307016238162,94.1659837355973,92.9072594414174,93.5999302068537,342351.650788449,0.0,1.0
2018-08-13,124.87,125.74,124.61,125.25,282807,93.0040843871236,93.6520667160801,92.8104344957113,93.2871111514954,379704.937935922,0.0,1.0
2018-08-14,125.64,125.9,124.82,125.0,315775,93.5775859886138,93.7712358800261,92.9668440233905,93.1009093328297,423968.737608036,0.0,1.0
2018-08-15,126.41,126.61,125.1,125.63,345381,94.151087590104,94.3000490450366,93.175390060296,93.5701379158672,463718.61788869,0.0,1.0
2018-08-16,127.09,127.28,125.85,126.41,320334,94.6575565368746,94.7990699190605,93.733995516293,94.151087590104,430089.784159394,0.0,1.0
2018-08-17,129.36,129.49,127.01,127.15,1196551,96.3482690503588,96.445093996065,94.5979719549016,94.7022449733544,1606524.31938448,0.0,1.0
2018-08-20,130.5,131.37,129.44,129.58,449083,97.1973493434742,97.8453316724307,96.4078536323318,96.5121266507846,602951.951836686,0.0,1.0
2018-08-21,128.95,130.38,128.52,130.37,345451,96.0428980677471,97.1079724705147,95.7226309396422,97.1005243977681,463812.601933128,0.0,1.0
2018-08-22,129.19,129.72,128.82,128.89,314838,96.2216518136662,96.6163996692374,95.946073122041,95.9982096312674,422710.694041766,0.0,1.0
2018-08-23,129.84,130.54,129.23,129.39,294734,96.7057765421969,97.2271416344607,96.2514441046527,96.3706132685987,395718.476479033,0.0,1.0
2018-08-24,130.09,130.23,129.49,129.76,239499,96.8919783608626,96.9962513793153,96.445093996065,96.6461919602239,321558.352271038,0.0,1.0
2018-08-27,129.38,129.88,128.69,129.75,295164,96.3631651958521,96.7355688331834,95.8492481763349,96.6387438874772,396295.807037727,0.0,1.0
2018-08-28,130.82,130.82,128.46,129.14,381371,97.4356876713663,97.4356876713663,95.6779425031625,96.184411449933,512039.843022133,0.0,1.0
2018-08-29,130.82,131.29,130.29,131.14,318976,97.4356876713663,97.7857470904577,97.0409398157951,97.6740259992583,428266.493697287,0.0,1.0
2018-08-30,130.09,131.29,129.71,131.08,231894,96.8919783608626,97.7857470904577,96.6089515964908,97.6293375627786,311347.657157399,0.0,1.0
2018-08-31,130.61,130.86,129.99,130.09,352497,97.2792781436871,97.4654799623528,96.8174976333963,96.8919783608626,473272.767320465,0.0,1.0
2018-09-04,129.28,130.97,128.88,130.32,293195,96.2886844683858,97.5474087625657,95.9907615585208,97.063284034035,393652.170130593,0.0,1.0
2018-09-05,130.13,130.86,128.43,128.73,325681,96.9217706518491,97.4654799623528,95.6555982849226,95.8790404673214,437268.822525287,0.0,1.0
2018-09-06,131.24,131.51,130.56,130.56,239709,97.7485067267246,97.9496046908835,97.242037779954,97.242037779954,321840.304404353,0.0,1.0
2018-09-07,129.7,131.03,129.59,130.56,296814,96.6015035237441,97.5920971990454,96.5195747235312,97.242037779954,398511.145228063,0.0,1.0
2018-09-10,130.11,131.17,130.02,130.43,270080,96.9068745063558,97.6963702174982,96.8398418516362,97.1452128342479,362617.296027799,0.0,1.0
2018-09-11,130.31,130.95,129.64,129.65,189206,97.0558359612883,97.5325126170724,96.5568150872644,96.564263160011,254033.501600399,0.0,1.0
2018-09-12,130.94,131.1,129.95,130.56,328985,97.5250645443258,97.6442337082718,96.7877053424098,97.242037779954,441704.869422784,0.0,1.0
2018-09-13,131.42,131.72,130.74,131.5,340073,97.8825720361639,98.1060142185626,97.3761030893933,97.9421566181369,456591.94206184,0.0,1.0
2018-09-14,129.61,131.02,128.04,131.02,347857,96.5344708690245,97.5846491262988,95.3651234478041,97.5846491262988,467042.967803399,0.0,1.0
2018-09-17,130.57,130.9,129.24,129.74,317059,97.2494858527006,97.4952722533393,96.2588921773993,96.6312958147306,425692.673508879,0.0,1.0
2018-09-18,130.01,130.8,129.34,130.57,192605,96.8323937788895,97.420791525873,96.3333729048656,97.2494858527006,258597.098272491,0.0,1.0
2018-09-19,127.81,130.47,127.67,130.12,694599,95.1938177746317,97.1750051252343,95.089544756179,96.9143225791024,932588.904041815,0.0,1.0
2018-09-20,127.87,127.91,126.16,126.84,516884,95.9982096312674,96.0282395709346,94.7144297104926,95.2249386848358,688491.559726679,1.02,1.0
2018-09-21,127.87,128.77,127.67,127.74,875687,95.9982096312674,96.6738832737804,95.8480599329312,95.9006123273488,1166418.5938477,0.0,1.0
2018-09-24,125.39,127.65,124.68,127.6,414575,94.1363533718982,95.8330449630975,93.6033219428046,95.7955075385135,552215.5616612,0.0,1.0
2018-09-25,125.93,126.53,125.28,125.45,266873,94.541757557406,94.9922066524147,94.0537710378132,94.181398281399,355475.905655695,0.0,1.0
2018-09-26,124.27,126.34,124.15,126.04,283540,93.2955150612153,94.8495644389953,93.2054252422136,94.6243398914909,377676.416458824,0.0,1.0
2018-09-27,124.21,125.69,124.06,124.67,273697,93.2504701517144,94.3615779194025,93.1378578779622,93.5958144578877,364565.501007021,0.0,1.0
2018-09-28,126.47,126.49,124.24,124.24,409313,94.9471617429138,94.9621767127474,93.2729926064649,93.2729926064649,545206.556570538,0.0,1.0
2018-10-01,125.12,127.07,125.09,126.69,238446,93.9336512791443,95.3976108379225,93.9111288243938,95.1123264110836,317611.02771722,0.0,1.0
2018-10-02,124.68,125.74,124.39,125.29,236878,93.6033219428046,94.3991153439866,93.385604880217,94.0612785227301,315522.445432508,0.0,1.0
2018-10-03,122.57,125.34,121.81,124.82,250962,92.0192426253574,94.0988159473141,91.4486737716797,93.7084267316399,334282.389882695,0.0,1.0
2018-10-04,122.75,123.16,121.12,122.37,513257,92.15437735386,92.4621842354492,90.9306573124197,91.8690929270211,683660.381189273,0.0,1.0
2018-10-05,122.72,123.44,122.47,122.83,229230,92.1318548991095,92.6723938131199,91.9441677761892,92.2144372331944,305335.278778501,0.0,1.0
2018-10-08,124.98,125.48,122.97,122.97,520414,93.8285464903089,94.2039207361495,92.3195420220298,92.3195420220298,693193.533875299,0.0,1.0
2018-10-09,124.1,125.2,123.06,124.89,375095,93.1678878176295,93.9937111584787,92.3871093862811,93.7609791260576,499628.043421113,0.0,1.0
2018-10-10,121.89,124.5,121.75,123.73,514001,91.5087336510142,93.4681872143019,91.4036288621788,92.8901108757075,684651.392171305,0.0,1.0
2018-10-11,119.21,122.73,119.1,122.49,1009300,89.4967276933087,92.1393623840263,89.4141453592238,91.9591827460229,1344391.64538298,0.0,1.0
2018-10-12,118.4,120.97,118.07,120.07,699109,88.888621415047,90.8180450386675,88.6408744127922,90.1423713961545,931215.990104083,0.0,1.0
2018-10-15,119.23,120.49,118.18,118.18,606830,89.5117426631423,90.4576857626606,88.7234567468771,88.7234567468771,808299.992239924,0.0,1.0
2018-10-16,121.86,122.3,119.01,120.22,342950,91.4862111962637,91.8165405326034,89.3465779949725,90.2549836699067,456810.774580495,0.0,1.0
2018-10-17,122.0,122.51,120.82,121.82,376745,91.5913159850991,91.9741977158565,90.7054327649154,91.4561812565965,501825.850034491,0.0,1.0
2018-10-18,121.81,122.94,121.56,121.94,275014,91.4486737716797,92.2970195672794,91.2609866487594,91.5462710755982,366319.750285698,0.0,1.0
2018-10-19,122.9,123.28,121.79,122.02,257258,92.2669896276121,92.552274054451,91.4336588018461,91.6063309549327,342668.68711774,0.0,1.0
2018-10-22,120.01,123.79,119.98,122.91,452047,90.0973264866536,92.9351557852084,90.0748040319032,92.2744971125289,602128.415853008,0.0,1.0
2018-10-23,120.19,120.78,118.49,119.47,374635,90.2324612151562,90.6754028252481,88.9561887792983,89.6919223011458,499015.321577384,0.0,1.0
2018-10-24,121.0,121.75,119.83,120.48,609397,90.840567493418,91.4036288621788,89.962191758151,90.4501782777438,811719.246528735,0.0,1.0
2018-10-25,123.21,123.78,120.75,120.91,520632,92.4997216600333,92.9276483002915,90.6528803704977,90.7730001291667,693483.910749066,0.0,1.0
2018-10-26,122.52,123.36,120.77,123.26,514169,91.9817052007733,92.6123339337855,90.6678953403313,92.5372590846173,684875.168844667,0.0,1.0
2018-10-29,125.31,125.83,123.27,123.27,416001,94.0762934925637,94.4666827082379,92.5447665695341,92.5447665695341,554114.999376762,0.0,1.0
2018-10-30,126.91,128.32,125.12,125.9,614933,95.2774910792535,96.3360464525239,93.9336512791443,94.5192351026556,819093.220717619,0.0,1.0
2018-10-31,124.05,126.91,123.92,126.91,988512,93.1303503930454,95.2774910792535,93.0327530891269,95.2774910792535,1316701.94606244,0.0,1.0
2018-11-01,124.29,126.12,122.4,124.39,763762,93.3105300310489,94.6843997708254,91.8916153817716,93.385604880217,1017334.04524026,0.0,1.0
2018-11-02,122.77,124.76,121.24,124.59,533317,92.1693923236936,93.6633818221391,91.0207471314214,93.5357545785533,710380.381591911,0.0,1.0
2018-11-05,124.87,126.03,122.81,123.21,364643,93.745964156224,94.6168324065741,92.1994222633608,92.4997216600333,485705.937528373,0.0,1.0
2018-11-06,125.14,125.5,124.19,125.05,206950,93.9486662489779,94.2189357059831,93.2354551818808,93.8810988847266,275658.229477864,0.0,1.0
2018-11-07,126.91,126.95,125.3,125.68,284971,95.2774910792535,95.3075210189208,94.0687860076469,94.3540704344857,379582.514194426,0.0,1.0
2018-11-08,128.14,128.16,126.53,126.61,329516,96.2009117240213,96.2159266938549,94.9922066524147,95.0522665317492,438916.632735578,0.0,1.0
2018-11-09,128.66,129.29,127.62,128.19,283790,96.5913009396955,97.0642724894546,95.8105225083471,96.2384491486054,378009.417460851,0.0,1.0
2018-11-12,128.46,129.89,128.33,128.8,215548,96.4411512413593,97.5147215844633,96.3435539374407,96.6964057285309,287110.799939573,0.0,1.0
2018-11-13,128.99,129.17,127.61,128.58,350621,96.8390479419503,96.9741826704529,95.8030150234303,96.531241060361,467028.577326688,0.0,1.0
2018-11-14,128.85,129.73,127.97,129.45,428369,96.7339431531149,97.3946018257943,96.0732844804355,97.1843922481236,570589.224949037,0.0,1.0
2018-11-15,127.37,128.89,126.19,128.38,325333,95.6228353854268,96.7639730927822,94.7369521652431,96.3810913620248,433344.859969664,0.0,1.0
2018-11-16,129.01,129.05,126.75,127.22,329203,96.8540629117839,96.8840928514511,95.1573713205845,95.5102231116746,438499.71548104,0.0,1.0
2018-11-19,129.27,130.21,128.39,129.32,465460,97.049257519621,97.7549611018013,96.3885988469416,97.086794944205,619994.585613755,0.0,1.0
2018-11-20,129.35,129.75,128.35,128.8,621603,97.1093173989555,97.4096167956279,96.3585689072743,96.6964057285309,827977.687451697,0.0,1.0
2018-11-21,129.11,130.41,128.06,129.13,281714,96.929137760952,97.9051108001375,96.1408518446868,96.9441527307856,375244.177140019,0.0,1.0
2018-11-23,128.44,129.21,127.73,129.0,112544,96.4261362715256,97.0042126101201,95.893104842432,96.8465554268671,149909.05908846,0.0,1.0
2018-11-26,128.78,129.43,128.15,128.99,584195,96.6813907586972,97.16937727829,96.2084192089381,96.8390479419503,778150.081516409,0.0,1.0
2018-11-27,129.39,129.46,128.32,128.66,245008,97.1393473386227,97.1918997330404,96.3360464525239,96.5913009396955,326351.638018422,0.0,1.0
2018-11-28,131.06,131.1,128.76,129.2,525649,98.3930973197302,98.4231272593975,96.6663757888636,96.9967051252033,700166.574857742,0.0,1.0
2018-11-29,130.89,131.39,129.54,130.96,221514,98.2654700761444,98.640844321985,97.2519596123749,98.3180224705621,295057.535851943,0.0,1.0
2018-11-30,132.09,132.2,130.76,131.58,535469,99.1663682661618,99.2489506002467,98.1678727722259,98.7834865354044,713246.854217359,0.0,1.0
2018-12-03,133.77,133.84,131.87,132.44,649742,100.427625732186,100.480178126604,99.001203597992,99.4291302382502,865458.948235837,0.0,1.0
2018-12-04,131.27,134.11,131.06,133.54,472496,98.5507545029833,100.682880219358,98.3930973197302,100.254953579099,629366.5658148,0.0,1.0
2018-12-06,135.55,135.68,129.8,130.95,524888,101.763958047379,101.861555351297,97.447154220212,98.3105149856453,699152.919807569,0.0,1.0
2018-12-07,134.02,135.66,133.46,135.3,420179,100.615312855106,101.846540381463,100.194893699765,101.576270924458,559680.112122638,0.0,1.0
2018-12-10,132.8,134.27,131.39,134.27,390563,99.6993996952554,100.802999978027,98.640844321985,100.802999978027,520231.481418521,0.0,1.0
2018-12-11,133.32,134.42,133.09,133.27,261939,100.08978891093,100.915612251779,99.9171167578429,100.052251486346,348903.79787969,0.0,1.0
2018-12-12,130.39,134.31,130.36,133.53,547633,97.8900958303039,100.833029917694,97.8675733755534,100.247446094183,729449.350971979,0.0,1.0
2018-12-13,131.56,133.1,130.38,130.38,415130,98.7684715655708,99.9246242427597,97.882588345387,97.882588345387,552954.8238857,0.0,1.0
2018-12-14,130.91,131.65,130.23,130.93,335931,98.2804850459781,98.8360389298221,97.7699760716349,98.2955000158117,447461.438447588,0.0,1.0
2018-12-17,126.49,131.35,125.81,131.35,1277081,94.9621767127474,98.6108143823178,94.4516677384043,98.6108143823178,1701077.01067804,0.0,1.0
2018-12-18,125.37,127.68,124.75,127.03,556208,94.1213384020646,95.855567417848,93.6558743372222,95.3675808982552,740871.285341501,0.0,1.0
2018-12-19,122.95,125.69,122.48,125.69,545901,92.3045270521962,94.3615779194025,91.951675261106,94.3615779194025,727142.320029937,0.0,1.0
2018-12-20,121.45,123.46,120.83,122.88,472584,91.1784043146745,92.6874087829536,90.7129402498322,92.2519746577785,629483.782167513,0.0,1.0
2018-12-21,119.71,124.1,119.56,121.75,949372,89.8721019391493,93.1678878176295,89.7594896653971,91.4036288621788,1264567.30918511,0.0,1.0
2018-12-24,115.33,119.9,115.33,119.83,400526,86.5838235455859,90.0147441525687,86.5838235455859,89.962191758151,533502.237351297,0.0,1.0
2018-12-26,119.84,119.84,115.22,115.79,609331,89.9696992430678,89.9696992430678,86.501241211501,86.9291678517592,811631.334264201,0.0,1.0
2018-12-27,120.23,120.23,116.51,118.89,579161,90.2624911548235,90.2624911548235,87.4697067657696,89.2564881759708,771444.773339595,0.0,1.0
2018-12-28,120.33,121.68,118.68,121.05,440564,90.3375660039916,91.3510764677611,89.0988309927177,90.878104918002,586833.013827909,0.0,1.0
2018-12-31,118.04,119.52,116.37,119.52,488109,89.3841154195566,90.5048244234615,88.1195316110962,90.5048244234615,644593.125854149,1.02,1.0
2019-01-02,115.81,119.0675,115.09,117.05,475665,87.6954795555646,90.1621752178757,87.1502697698811,88.6344519642417,628159.671731957,0.0,1.0
2019-01-03,116.59,118.71,115.81,115.81,621031,88.286123490055,89.8914634145676,87.6954795555646,87.6954795555646,820128.933378258,0.0,1.0
2019-01-04,117.9,118.82,116.88,117.07,419915,89.2781024056736,89.974759354047,88.5057218759553,88.6495966805107,554536.635143063,0.0,1.0
2019-01-07,119.42,120.6,117.43,118.14,480953,90.4291008421166,91.3226391019868,88.9222015733525,89.4598390009015,635142.965319079,0.0,1.0
2019-01-08,121.97,122.21,119.77,119.85,460018,92.3600521664123,92.5417887616402,90.6941333768239,90.7547122418998,607496.359561438,0.0,1.0
2019-01-09,121.96,122.43,120.52,122.43,230047,92.3524798082778,92.708380640599,91.2620602369108,92.708380640599,303798.362298932,0.0,1.0
2019-01-10,123.7,124.05,120.85,121.43,356042,93.6700701236797,93.9351026583869,91.5119480553491,91.9511448271497,470186.424989834,0.0,1.0
2019-01-11,123.41,125.24,122.24,123.66,543984,93.4504717377793,94.8362132763916,92.5645058360437,93.6397806911417,718381.236516113,0.0,1.0
2019-01-14,123.0,123.44,122.46,123.18,425345,93.1400050542651,93.4731888121828,92.7310977150025,93.276307500686,561707.452877191,0.0,1.0
2019-01-15,124.3,124.4,121.8,123.17,296704,94.1244116117492,94.2001351930942,92.231322078126,93.2687351425515,391825.102207559,0.0,1.0
2019-01-16,125.03,125.27,123.38,124.36,258427,94.6771937555672,94.8589303507951,93.4277546633759,94.1698457605562,341276.779848579,0.0,1.0
2019-01-17,125.6,125.92,124.52,125.09,337856,95.1088181692333,95.3511336295371,94.2910034907081,94.7226279043742,446170.128247132,0.0,1.0
2019-01-18,125.91,126.33,124.75,125.59,474642,95.3435612714026,95.6616003130513,94.4651677278014,95.1012458110988,626808.705517958,0.0,1.0
2019-01-22,126.3,126.41,125.04,125.88,316460,95.6388832386478,95.7221791781273,94.6847661137017,95.3208441969991,417914.729308011,0.0,1.0
2019-01-23,126.1,126.33,125.37,126.33,213498,95.487436075958,95.6616003130513,94.93465393214,95.6616003130513,281943.875617145,0.0,1.0
2019-01-24,126.69,127.1,125.25,125.96,239632,95.9342052058931,96.2446718894073,94.8437856345261,95.3814230620751,316456.242221884,0.0,1.0
2019-01-25,128.46,128.49,127.0,127.35,315294,97.2745125956984,97.2972296701018,96.1689483080624,96.4339808427696,416374.918354421,0.0,1.0
2019-01-28,129.49,129.75,127.9,128.03,410090,98.0544654835512,98.251346795048,96.8504605401668,96.9489011959152,541561.812999817,0.0,1.0
2019-01-29,130.36,130.41,129.11,129.45,401812,98.7132606412521,98.7511224319245,97.7667158744404,98.0241760510132,530629.947584878,0.0,1.0
2019-01-30,131.44,131.97,129.82,130.13,504399,99.5310753197773,99.9324103009054,98.3043533019894,98.5390964041587,666105.579056536,0.0,1.0
2019-01-31,132.57,132.68,130.06,131.14,745261,100.386751788975,100.470047728454,98.4860898972173,99.3039045757425,984186.150157422,0.0,1.0
2019-02-01,132.17,133.96,129.87,132.93,386074,100.083857463595,101.43930956967,98.3422150926619,100.659356681817,509846.461489166,0.0,1.0
2019-02-04,134.32,134.32,131.44,131.81,470706,101.711914462511,101.711914462511,99.5310753197773,99.8112525707536,621610.853105155,0.0,1.0
2019-02-05,134.23,134.4,132.53,134.21,333756,101.643763239301,101.772493327587,100.356462356437,101.628618523032,440755.698650459,0.0,1.0
2019-02-06,133.42,133.99,132.75,133.99,239368,101.030402230407,101.462026644073,100.523054235396,101.462026644073,316107.605779561,0.0,1.0
2019-02-07,135.59,135.82,132.35,133.46,309071,102.673603945592,102.847768182685,100.220159910016,101.060691662945,408156.87070074,0.0,1.0
2019-02-08,136.52,136.7,135.17,135.3,399453,103.3778332521,103.514135698521,102.355564903943,102.454005559692,527514.669677914,0.0,1.0
2019-02-11,136.48,136.91,133.51,136.45,371035,103.347543819562,103.673155219345,101.098553453617,103.324826745158,489986.069610054,0.0,1.0
2019-02-12,135.08,136.77,134.44,136.77,370184,102.287413680733,103.567142205462,101.802782760125,103.567142205462,488862.245320598,0.0,1.0
2019-02-13,135.58,135.95,134.64,134.71,520359,102.666031587457,102.946208838434,101.954229922815,102.007236429757,687182.236706024,0.0,1.0
2019-02-14,134.22,136.82,133.45,135.4,622221,101.636190881166,103.605003996135,101.05311930481,102.529729141037,821700.43855388,0.0,1.0
2019-02-15,135.48,135.55,133.98,135.03,525093,102.590308006113,102.643314513054,101.454454285939,102.24955189006,693433.922001297,0.0,1.0
2019-02-19,135.33,136.38,135.09,135.51,311762,102.476722634095,103.271820238217,102.294986038867,102.613025080516,411710.585345776,0.0,1.0
2019-02-20,133.63,135.17,132.87,135.11,409348,101.189421751231,102.355564903943,100.61392253301,102.310130755136,540581.93330208,0.0,1.0
2019-02-21,134.46,134.69,132.69,133.36,360797,101.817927476394,101.992091713488,100.477620086589,100.9849680816,476465.84272939,0.0,1.0
2019-02-22,135.16,136.08,133.94,134.71,296562,102.347992545809,103.044649494182,101.424164853401,102.007236429757,391637.578060551,0.0,1.0
2019-02-25,134.22,135.72,133.8802,135.32,273201,101.636190881166,102.77204460134,101.378882151756,102.469150275961,360787.214692784,0.0,1.0
2019-02-26,133.74,134.53,133.63,134.53,269420,101.272717690711,101.870933983336,101.189421751231,101.870933983336,355794.054130582,0.0,1.0
2019-02-27,133.12,133.51,131.9,133.09,224394,100.803231486372,101.098553453617,99.879403793964,100.780514411969,296333.052418448,0.0,1.0
2019-02-28,133.59,134.97,132.54,133.1,501709,101.159132318693,102.204117741253,100.364034714572,100.788086770103,662553.185004088,0.0,1.0
2019-03-01,132.46,133.73,131.02,133.5,353731,100.303455849496,101.265145332576,99.2130362781286,101.090981095483,467134.535526928,0.0,1.0
2019-03-04,133.07,133.28,131.55,132.83,275847,100.7653696957,100.924389216524,99.6143712592567,100.583633100472,364281.502671512,0.0,1.0
2019-03-05,134.3,134.75,132.86,133.19,286450,101.696769746242,102.037525862295,100.606350174875,100.856237993314,378283.745845542,0.0,1.0
2019-03-06,132.77,134.66,132.75,134.03,296827,100.538198951665,101.969374639084,100.523054235396,101.492316076611,391987.535095459,0.0,1.0
2019-03-07,132.36,133.7,131.94,132.43,393641,100.227732268151,101.242428258173,99.909693226502,100.280738775092,519839.385576484,0.0,1.0
2019-03-08,131.83,133.08,131.39,132.23,386849,99.8263972870225,100.772942053834,99.4932135291048,100.129291612402,510869.920742194,0.0,1.0
2019-03-11,132.9,132.93,130.92,132.15,568255,100.636639607413,100.659356681817,99.1373126967837,100.068712747326,750433.339135829,0.0,1.0
2019-03-12,134.0,134.3,133.0,133.29,366909,101.469599002208,101.696769746242,100.712363188758,100.931961574659,484537.304606182,0.0,1.0
2019-03-13,133.86,134.55,133.0,133.26,258704,102.135966518043,102.66244057226,101.479781464961,101.678162992637,339058.987941161,1.02,1.0
2019-03-14,133.48,135.21,132.81,134.17,389538,101.846024285286,103.166024450206,101.334810348583,102.372498339503,510530.799850888,0.0,1.0
2019-03-15,132.68,133.69,131.935,133.32,660633,101.235619584745,102.006255519178,100.667180207366,101.723943345178,865829.505460035,0.0,1.0
2019-03-18,132.39,133.28,131.51,132.72,664266,101.014347880799,101.693423110151,100.342902710203,101.266139819772,870590.936683325,0.0,1.0
2019-03-19,131.28,132.5,130.81,132.4,334613,100.167411358798,101.098278527123,99.8087985972299,101.021977939555,438545.770965875,0.0,1.0
2019-03-20,131.7,132.52,130.39,131.27,332012,100.487873826582,101.113538644637,99.4883361294458,100.159781300041,435136.885028143,0.0,1.0
2019-03-21,134.06,134.35,131.33,131.35,327489,102.288567693178,102.509839397124,100.205561652582,100.220821770095,429209.014556649,0.0,1.0
2019-03-22,134.52,136.14,134.05,134.46,374587,102.639550395989,103.875619914585,102.280937634421,102.593770043449,490935.931086942,0.0,1.0
2019-03-25,135.19,135.74,134.19,134.87,267408,103.150764332693,103.570417564315,102.387758457016,102.906602452476,350466.501667426,0.0,1.0
2019-03-26,137.32,137.36,135.72,135.85,418880,104.775966847883,104.80648708291,103.555157446801,103.654348210639,548986.598076544,0.0,1.0
2019-03-27,137.04,138.1,136.63,137.04,445700,104.562325202694,105.371111430911,104.249492793667,104.562325202694,584137.048230315,0.0,1.0
2019-03-28,138.75,138.86,136.99,136.99,319168,105.867065250101,105.950995896425,104.52417490891,104.52417490891,418303.462888877,0.0,1.0
2019-03-29,137.85,139.29,137.61,138.71,490702,105.180359961992,106.279088422966,104.997238551829,105.836545015073,643116.93480079,0.0,1.0
2019-04-01,137.23,138.07,135.92,137.92,331417,104.707296319072,105.348221254641,103.707758621936,105.233770373289,434357.074519514,0.0,1.0
2019-04-02,137.61,138.01,134.84,137.07,316978,104.997238551829,105.3024409021,102.883712276206,104.585215378964,415433.235974759,0.0,1.0
2019-04-03,137.38,138.5,136.49,137.79,429894,104.821747200424,105.676313781181,104.142671971072,105.134579609451,563421.611424553,0.0,1.0
2019-04-04,137.63,137.84,136.95,137.84,145315,105.012498669343,105.172729903235,104.493654673883,105.172729903235,190450.69590215,0.0,1.0
2019-04-05,138.92,139.03,137.42,138.23,171973,105.996776248966,106.08070689529,104.852267435451,105.470302194749,225388.827900632,0.0,1.0
2019-04-08,137.91,139.0,137.73,139.0,170492,105.226140314532,106.05781671902,105.088799256911,106.05781671902,223447.820567385,0.0,1.0
2019-04-09,136.98,138.17,136.68,138.07,245988,104.516544850153,105.424521842208,104.28764308745,105.348221254641,322393.323356696,0.0,1.0
2019-04-10,138.54,138.96,137.35,137.6,361873,105.706834016208,106.027296483993,104.798857024154,104.989608493073,474272.88771427,0.0,1.0
2019-04-11,136.93,138.78,136.66,138.65,285747,104.478394556369,105.889955426371,104.272382969937,105.790764662533,374501.703209937,0.0,1.0
2019-04-12,138.11,138.15,135.78,136.81,382695,105.378741489668,105.409261724695,103.600937799342,104.386833851288,501562.323698676,0.0,1.0
2019-04-15,136.52,138.3,136.26,138.3,278446,104.165562147342,105.523712606046,103.967180619666,105.523712606046,364932.969556964,0.0,1.0
2019-04-16,132.49,136.77,131.82,136.39,315524,101.090648468366,104.356313616261,100.579434531663,104.066371383504,413527.615000724,0.0,1.0
2019-04-17,131.01,132.67,130.71,132.67,525012,99.9613997723652,101.227989525988,99.7324980096623,101.227989525988,688083.823122043,0.0,1.0
2019-04-18,132.2,132.96,130.92,131.15,322247,100.86937676442,101.449261229934,99.8927292435543,100.06822059496,422338.818445311,0.0,1.0
2019-04-22,129.59,131.97,128.26,131.66,389920,98.8779314289047,100.693885413015,97.8631336142551,100.457353591555,511031.451303489,0.0,1.0
2019-04-23,131.45,131.56,129.66,130.23,352362,100.297122357663,100.381053003987,98.9313418402021,99.3662551893376,461807.715029235,0.0,1.0
2019-04-24,133.12,133.82,131.36,132.41,339757,101.571342170042,102.105446283016,100.228451828852,101.029607998312,445287.527699323,0.0,1.0
2019-04-25,133.72,134.18,131.97,132.51,273626,102.029145695448,102.380128398259,100.693885413015,101.10590858588,358615.849134101,0.0,1.0
2019-04-26,133.9,134.63,133.64,134.37,278808,102.16648675307,102.723481042314,101.968105225394,102.525099514638,365407.408891627,0.0,1.0
2019-04-29,132.62,134.23,132.54,133.83,282752,101.189839232204,102.418278692043,101.12879876215,102.113076341773,370576.438548842,0.0,1.0
2019-04-30,133.85,134.06,131.38,132.98,534225,102.128336459286,102.288567693178,100.243711946365,101.464521347448,700158.435249812,0.0,1.0
2019-05-01,133.84,135.32,133.67,133.7,317174,102.120706400529,103.24995509653,101.990995401664,102.013885577935,415690.114730543,0.0,1.0
2019-05-02,134.09,135.37,133.49,134.14,493652,102.311457869449,103.288105390314,101.853654344043,102.349608163232,646983.222196524,0.0,1.0
2019-05-03,132.96,135.0,132.17,133.8,444840,101.449261229934,103.005793216314,100.84648658815,102.090186165502,583009.927159018,0.0,1.0
2019-05-06,132.82,134.42,132.55,133.27,328531,101.342440407339,102.563249808422,101.136428820907,101.685793051394,430574.665901178,0.0,1.0
2019-05-07,129.76,132.95,128.99,132.51,451127,99.0076424277697,101.441631171177,98.4201279034989,101.10590858588,591249.706432573,0.0,1.0
2019-05-08,129.52,132.13,129.45,130.29,419887,98.8245210176074,100.815966353123,98.77111060631,99.4120355418782,550306.37821468,0.0,1.0
2019-05-09,129.05,129.98,128.21,129.18,402644,98.4659082560395,99.1755037204185,97.8249833204713,98.5650990198774,527707.60073513,0.0,1.0
2019-05-10,129.36,129.94,128.19,128.96,623683,98.7024400774991,99.1449834853914,97.8097232029577,98.3972377272286,817402.617571076,0.0,1.0
2019-05-13,129.19,129.82,128.51,128.7,1015259,98.5727290786341,99.0534227803103,98.0538850831742,98.1988561995527,1330604.43223976,0.0,1.0
2019-05-14,128.65,129.85,128.45,129.22,582230,98.1607059057689,99.0763129565806,98.0081047306336,98.5956192549044,763074.071328555,0.0,1.0
2019-05-15,130.09,130.18,128.22,128.35,764959,99.2594343667429,99.3281048955538,97.832613379228,97.931804143066,1002559.77625581,0.0,1.0
2019-05-16,130.48,131.0,129.5,130.1,461155,99.5570066582567,99.9537697136084,98.8092609000938,99.2670644254997,604392.462366281,0.0,1.0
2019-05-17,131.11,131.15,129.64,129.67,871197,100.037700359933,100.06822059496,98.9160817226885,98.9389718989588,1141795.92552638,0.0,1.0
2019-05-20,130.19,131.51,129.63,131.5,545706,99.3357349543105,100.342902710203,98.9084516639318,100.335272651447,715205.501551656,0.0,1.0
2019-05-21,131.81,131.83,130.5,130.8,510962,100.571804472906,100.58706459042,99.5722667757702,99.8011685384731,669669.810271168,0.0,1.0
2019-05-22,132.12,132.23,131.09,131.83,619060,100.808336294366,100.89226694069,100.022440242419,100.58706459042,811343.686509894,0.0,1.0
2019-05-23,132.22,132.53,130.79,132.03,680411,100.884636881934,101.121168703393,99.7935384797164,100.739665765555,891750.668888122,0.0,1.0
2019-05-24,132.45,133.24,132.12,132.57,371406,101.060128233339,101.662902875124,100.808336294366,101.15168893842,486766.893729031,0.0,1.0
2019-05-28,132.59,133.54,132.4,133.25,1666904,101.166949055934,101.891804637826,101.021977939555,101.67053293388,2184654.21189882,0.0,1.0
2019-05-29,129.95,132.72,129.62,132.72,588731,99.1526135441482,101.266139819772,98.900821605175,101.266139819772,771594.320264039,0.0,1.0
2019-05-30,130.63,131.02,129.98,130.31,298648,99.6714575396082,99.969029831122,99.1755037204185,99.4272956593917,391409.829885321,0.0,1.0
2019-05-31,130.73,131.79,129.78,130.2,613976,99.7477581271758,100.556544355393,99.0229025452832,99.3433650130673,804680.566130259,0.0,1.0
2019-06-03,130.85,131.47,129.55,131.02,489004,99.839318832257,100.312382475176,98.8474111938776,99.969029831122,640891.525987923,0.0,1.0
2019-06-04,129.68,131.13,129.04,130.81,552426,98.9466019577156,100.052960477446,98.4582781972827,99.8087985972299,724012.773178552,0.0,1.0
2019-06-05,132.73,132.87,129.93,130.59,471385,101.273769878529,101.380590701123,99.1373534266347,99.6409373045811,617799.960691152,0.0,1.0
2019-06-06,132.22,133.3,131.33,133.1,280939,100.884636881934,101.708683227664,100.205561652582,101.556082052529,368200.310057833,0.0,1.0
2019-06-07,131.9,133.32,131.9,132.97,240290,100.640475001717,101.723943345178,100.640475001717,101.456891288691,314925.49095639,0.0,1.0
2019-06-10,131.14,131.69,130.365,131.58,341855,100.060590536203,100.480243767825,99.4692609825539,100.396313121501,448037.178870933,0.0,1.0
2019-06-11,130.82,131.69,130.03,131.37,308114,99.8164286559867,100.480243767825,99.2136540142023,100.236081887609,403816.025304993,0.0,1.0
2019-06-12,131.29,131.79,130.14,130.68,479240,100.175041417555,100.556544355393,99.2975846605267,99.709607833392,628094.770010984,0.0,1.0
2019-06-13,132.76,132.97,131.45,131.52,254264,101.296660054799,101.456891288691,100.297122357663,100.35053276896,333239.897759105,0.0,1.0
2019-06-14,133.14,133.65,132.78,133.0,356954,101.586602287556,101.975735284151,101.311920172312,101.479781464961,467826.017307615,0.0,1.0
2019-06-17,134.9,135.22,134.19,134.19,317233,102.929492628746,103.173654508963,102.387758457016,102.387758457016,415767.440478458,0.0,1.0
2019-06-18,134.5,136.22,133.8,135.8,339944,102.624290278476,103.936660384639,102.090186165502,103.616197916855,445532.611002033,0.0,1.0
2019-06-19,135.39,135.75,133.47,134.15,399593,103.303365507828,103.578047623071,101.838394226529,102.357238221989,523708.94214381,0.0,1.0
2019-06-20,134.37,135.11,133.66,134.29,356319,103.303365507828,103.872275908035,102.757519042765,103.241861680778,463475.548881047,1.02,1.0
2019-06-21,133.82,134.04,131.36,134.04,1003415,102.880526696863,103.049662221249,100.989284015095,103.049662221249,1305174.06559986,0.0,1.0
2019-06-24,132.6,134.15,131.95,134.15,398707,101.94259333436,103.134229983442,101.442874739584,103.134229983442,518610.979677525,0.0,1.0
2019-06-25,131.31,133.71,131.23,132.84,329356,100.950844123189,102.79595893467,100.889340296139,102.127104815508,428403.910196386,0.0,1.0
2019-06-26,126.5,131.78,126.29,131.32,761634,97.2529265218443,101.312179107104,97.0914789758397,100.95853210157,990681.76604803,0.0,1.0
2019-06-27,128.52,128.55,126.75,126.75,393327,98.8058981548414,98.8289620899849,97.4451259813737,97.4451259813737,511613.041164619,0.0,1.0
2019-06-28,128.76,129.39,128.04,128.5,748739,98.9904096359895,99.4747522740034,98.436875192545,98.790522198079,973908.826062171,0.0,1.0
2019-07-01,128.07,129.53,126.11,129.53,355115,98.4599391276886,99.5823839713399,96.9530953649786,99.5823839713399,461909.46747407,0.0,1.0
2019-07-02,130.0,130.03,128.0,128.41,275390,99.943718955255,99.9667828903986,98.4061232790203,98.7213303926485,358208.603544441,0.0,1.0
2019-07-03,131.8,131.83,130.21,130.36,191064,101.327555063866,101.35061899901,100.10516650126,100.220486176977,248523.071381006,0.0,1.0
2019-07-05,130.93,131.45,128.95,130.94,226708,100.658700944704,101.058475820525,99.1364812252318,100.666388923085,294886.365127105,0.0,1.0
2019-07-08,131.75,131.85,130.89,130.91,265595,101.28911517196,101.365994955772,100.627949031179,100.643324987942,345467.932961931,0.0,1.0
2019-07-09,132.69,132.85,130.88,131.72,343634,102.011785139791,102.134792793889,100.620261052798,101.266051236817,446975.762628963,0.0,1.0
2019-07-10,133.37,133.56,131.97,132.94,321867,102.53456766971,102.680639258953,101.458250696346,102.20398459932,418662.727757141,0.0,1.0
2019-07-11,131.71,133.24,130.87,133.24,359425,101.258363258436,102.434623950755,100.612573074417,102.434623950755,467515.622676787,0.0,1.0
2019-07-12,131.35,132.32,131.18,131.71,206693,100.981596036713,101.727329939687,100.850900404234,101.258363258436,268852.212834204,0.0,1.0
2019-07-15,131.71,132.37,130.92,131.76,255394,101.258363258436,101.765769831593,100.651012966323,101.296803150342,332199.165160786,0.0,1.0
2019-07-16,131.04,131.39,130.22,131.35,419625,100.743268706897,101.012347950238,100.112854479641,100.981596036713,545819.693025659,0.0,1.0
2019-07-17,130.51,131.71,129.54,131.37,265836,100.335805852695,101.258363258436,99.5900719497211,100.996971993476,345781.409389738,0.0,1.0
2019-07-18,130.32,130.73,128.9,130.08,220536,100.189734263453,100.504941377081,99.098041333326,100.005222782304,286858.246818245,0.0,1.0
2019-07-19,127.87,130.57,127.78,130.46,282292,98.3061795600651,100.381933722982,98.2369877546345,100.297365960789,367186.256261184,0.0,1.0
2019-07-22,127.34,128.22,126.71,128.0,298906,97.8987167058629,98.5752588034062,97.414374067849,98.4061232790203,388796.618798993,0.0,1.0
2019-07-23,130.02,130.04,127.26,127.57,266132,99.9590949120174,99.9744708687797,97.8372128788135,98.0755402086299,346166.426081155,0.0,1.0
2019-07-24,130.64,130.7,129.34,130.44,440755,100.43574957165,100.481877441937,99.4363123820976,100.281990004027,573304.1615717,0.0,1.0
2019-07-25,130.1,130.68,129.56,130.62,238726,100.020598739067,100.466501485175,99.6054479064834,100.420373614888,310518.563091434,0.0,1.0
2019-07-26,130.78,131.25,129.42,130.08,212387,100.543381268987,100.904716252902,99.497816209147,100.005222782304,276258.581215705,0.0,1.0
2019-07-29,131.95,132.44,131.16,131.16,220813,101.442874739584,101.819585680261,100.835524447471,100.835524447471,287218.549600416,0.0,1.0
2019-07-30,131.48,132.9,130.92,131.76,255410,101.081539755669,102.173232685795,100.651012966323,101.296803150342,332219.976873835,0.0,1.0
2019-07-31,132.01,133.05,131.15,131.37,721636,101.489002609871,102.288552361513,100.82783646909,100.996971993476,938655.084888326,0.0,1.0
2019-08-01,130.59,132.18,130.23,131.71,356660,100.397309679744,101.619698242351,100.120542458022,101.258363258436,463919.098515417,0.0,1.0
2019-08-02,132.28,134.11,131.25,133.55,569921,101.696578026163,103.103478069917,100.904716252902,102.672951280572,741314.519556449,0.0,1.0
2019-08-05,127.28,131.86,126.29,131.61,598580,97.8525888355759,101.373682934153,97.0914789758397,101.181483474624,778592.199824364,0.0,1.0
2019-08-06,128.74,129.17,127.41,127.52,605855,98.9750336792272,99.3056167496176,97.9525325545311,98.037100316724,788055.025601574,0.0,1.0
2019-08-07,129.12,130.58,126.99,128.25,502187,99.2671768577118,100.389621701363,97.6296374625218,98.5983227385497,653210.733825383,0.0,1.0
2019-08-08,131.48,131.51,128.36,129.41,369608,101.081539755669,101.104603690812,98.6828905007426,99.4901282307658,480760.97730075,0.0,1.0
2019-08-09,132.19,132.53,130.94,131.26,415653,101.627386220732,101.888777485692,100.666388923085,100.912404231283,540653.185261112,0.0,1.0
2019-08-12,132.6,132.99,131.63,132.2,732227,101.94259333436,102.242424491226,101.196859431386,101.635074199113,952431.138195054,0.0,1.0
2019-08-13,132.94,133.59,132.31,132.83,350782,102.20398459932,102.703703194096,101.719641961306,102.119416837127,456273.395433844,0.0,1.0
2019-08-14,129.6,133.07,129.52,132.27,418614,99.6361998200081,102.303928318275,99.5746959929587,101.688890047781,544504.652907341,0.0,1.0
2019-08-15,130.01,131.75,129.6,130.11,426676,99.9514069336362,101.28911517196,99.6361998200081,100.028286717448,554991.154820175,0.0,1.0
2019-08-16,130.65,131.29,129.75,130.25,649657,100.443437550031,100.935468166426,99.7515194957257,100.135918414784,845029.691538806,0.0,1.0
2019-08-19,131.35,131.56,130.58,131.4,376292,100.981596036713,101.143043582718,100.389621701363,101.020035928619,489455.070427196,0.0,1.0
2019-08-20,130.56,131.7,130.31,131.7,278510,100.374245744601,101.250675280055,100.182046285071,101.250675280055,362266.887589099,0.0,1.0
2019-08-21,130.93,131.21,130.06,130.96,325440,100.658700944704,100.873964339377,99.9898468255421,100.681764879848,423310.243427514,0.0,1.0
2019-08-22,130.68,131.71,129.81,131.13,243817,100.466501485175,101.258363258436,99.7976473660127,100.812460512328,317140.590037383,0.0,1.0
2019-08-23,128.69,131.65,128.28,130.58,360409,98.9365937873213,101.212235388149,98.6213866736932,100.389621701363,468795.543029335,0.0,1.0
2019-08-26,128.78,130.03,127.52,129.83,317786,99.0057855927519,99.9667828903986,98.037100316724,99.8130233227751,413354.440197443,0.0,1.0
2019-08-27,126.97,129.78,126.96,129.33,293481,97.6142615057595,99.7745834308692,97.6065735273783,99.4286244037164,381740.147343136,0.0,1.0
2019-08-28,128.06,128.26,126.84,126.84,281180,98.4522511493074,98.6060107169309,97.5143177868042,97.5143177868042,365739.842204241,0.0,1.0
2019-08-29,129.51,130.0,128.51,128.73,325096,99.5670080145775,99.943718955255,98.7982101764602,98.967345700846,422862.791596949,0.0,1.0
2019-08-30,129.21,129.96,128.98,129.88,316855,99.3363686631423,99.9129670417304,99.1595451603753,99.8514632146809,412143.458644373,0.0,1.0
2019-09-03,131.65,131.72,128.86,128.98,591363,101.212235388149,101.266051236817,99.0672894198013,99.1595451603753,769204.816506956,0.0,1.0
2019-09-04,133.0,133.22,131.93,132.17,498386,102.250112469607,102.419247993993,101.427498782822,101.61201026397,648266.651244054,0.0,1.0
2019-09-05,133.41,133.51,132.28,133.04,310499,102.565319583235,102.642199367047,101.696578026163,102.280864383132,403876.005635447,0.0,1.0
2019-09-06,134.23,134.74,133.37,133.81,690824,103.195733810491,103.587820707931,102.53456766971,102.872838718482,898576.928483191,0.0,1.0
2019-09-09,134.93,134.97,131.62,134.12,580756,103.733892297174,103.764644210698,101.189171453005,103.111166048299,755407.95148718,0.0,1.0
2019-09-10,136.18,136.18,134.07,134.56,481987,104.69488959482,104.69488959482,103.072726156393,103.44943709707,626935.946100348,0.0,1.0
2019-09-11,136.08,136.67,134.56,135.8,409525,104.618009811009,105.071600535498,103.44943709707,104.402746416336,532682.299163138,0.0,1.0
2019-09-12,135.76,136.9,135.02,136.9,393301,104.371994502811,105.248424038265,103.803084102604,105.248424038265,511579.222130913,0.0,1.0
2019-09-13,135.05,137.14,134.15,136.57,756750,103.826148037748,105.432935519413,103.134229983442,104.994720751686,984328.990639656,0.0,1.0
2019-09-16,134.62,135.19,133.74,135.19,330725,103.495564967357,103.933779735084,102.819022869814,103.933779735084,430184.612394188,0.0,1.0
2019-09-17,135.66,135.66,134.29,134.91,336857,104.295114718999,104.295114718999,103.241861680778,103.718516340411,438160.701420422,0.0,1.0
2019-09-18,135.45,136.07,134.26,136.07,408459,104.133667172995,104.610321832627,103.218797745635,104.610321832627,531295.718781213,0.0,1.0
2019-09-19,135.27,136.24,135.02,135.9,356667,103.995283562133,104.741017465107,103.803084102604,104.479626200147,463928.203639877,0.0,1.0
2019-09-20,134.25,134.95,133.74,134.67,1759056,104.018347497277,104.560715044749,103.623193998405,104.34376802576,2270303.9769612,1.05,1.0
2019-09-23,134.61,135.58,132.98,133.42,398714,104.297279378834,105.048845837473,103.034337804007,103.375254548132,514595.316959839,0.0,1.0
2019-09-24,134.68,135.03,133.96,134.82,548742,104.351516133581,104.622699907317,103.793652370467,104.459989643075,708227.10870242,0.0,1.0
2019-09-25,134.45,135.34,134.07,134.41,469095,104.173309653698,104.862891249769,103.878881556499,104.142317222413,605431.688401398,0.0,1.0
2019-09-26,136.13,136.61,134.63,134.88,306520,105.47499176763,105.846900943039,104.312775594476,104.506478290002,395606.265530004,0.0,1.0
2019-09-27,136.56,136.79,135.41,136.18,459832,105.808160403934,105.986366883818,104.917128004516,105.513732306735,593476.511455021,0.0,1.0
2019-09-30,136.14,137.12,135.87,136.33,367849,105.482739875451,106.242054441912,105.273540964283,105.62995392405,474759.784578319,0.0,1.0
2019-10-01,135.7,136.61,133.94,136.08,409845,105.141823131326,105.846900943039,103.778156154825,105.436251228525,528961.405115961,0.0,1.0
2019-10-02,135.4,136.48,134.67,135.59,600424,104.909379896695,105.746175541366,104.34376802576,105.056593945295,774929.845930403,0.0,1.0
2019-10-03,135.25,136.66,134.3,134.89,345361,104.79315827938,105.885641482144,104.057088036382,104.514226397823,445735.924147551,0.0,1.0
2019-10-04,135.93,135.96,134.97,135.16,297141,105.320029611209,105.343273934672,104.576211260391,104.72342530899,383501.374611286,0.0,1.0
2019-10-07,135.85,136.42,135.14,135.6,227336,105.258044748641,105.69968689444,104.707929093348,105.064342053116,293408.410480651,0.0,1.0
2019-10-08,134.96,136.2,134.23,135.46,505816,104.56846315257,105.529228522377,104.002851281635,104.955868543621,652825.195110676,0.0,1.0
2019-10-09,134.8,135.93,134.65,135.65,435195,104.444493427433,105.320029611209,104.328271810118,105.103082592221,561679.070622899,0.0,1.0
2019-10-10,134.43,135.45,134.34,134.93,381486,104.157813438055,104.9481204358,104.088080467666,104.545218829107,492360.210792052,0.0,1.0
2019-10-11,136.2,137.02,134.42,134.64,410596,105.529228522377,106.164573363701,104.150065330234,104.320523702297,529930.674023091,0.0,1.0
2019-10-14,135.99,136.16,134.74,136.16,245518,105.366518258136,105.498236091093,104.398004780507,105.498236091093,316874.785007161,0.0,1.0
2019-10-15,136.47,136.52,135.02,135.47,509244,105.738427433545,105.77716797265,104.614951799496,104.963616651442,657249.501120844,0.0,1.0
2019-10-16,137.19,137.25,135.58,136.18,327529,106.296291196659,106.342779843585,105.048845837473,105.513732306735,422721.272813442,0.0,1.0
2019-10-17,137.75,138.08,137.17,137.47,406901,106.730185234636,106.98587279273,106.280794981017,106.513238215647,525161.767749003,0.0,1.0
2019-10-18,138.04,138.77,137.21,137.46,372936,106.954880361446,107.520492232381,106.311787412301,106.505490107826,481325.25852048,0.0,1.0
2019-10-21,139.72,139.74,137.85,138.05,336059,108.256562475378,108.27205869102,106.807666312846,106.962628469267,433730.412331163,0.0,1.0
2019-10-22,140.46,140.56,139.29,139.65,377799,108.829922454134,108.907403532345,107.923393839074,108.202325720631,487601.629619504,0.0,1.0
2019-10-23,140.05,141.35,138.85,140.65,323387,108.512250033472,109.519504050206,107.582477094949,108.977136502734,417375.451490773,0.0,1.0
2019-10-24,139.52,140.21,138.68,140.21,291341,108.101600318958,108.636219758609,107.450759261992,108.636219758609,376015.675994313,0.0,1.0
2019-10-25,139.04,139.28,138.25,139.16,266090,107.729691143549,107.915645731253,107.117590625687,107.822668437401,343425.783618943,0.0,1.0
2019-10-28,138.68,139.37,138.13,138.86,328054,107.450759261992,107.985378701642,107.024613331835,107.59022520277,423398.857602047,0.0,1.0
2019-10-29,138.98,139.19,138.43,138.53,272028,107.683202496622,107.845912760864,107.257056566466,107.334537644676,351089.590237493,0.0,1.0
2019-10-30,141.16,141.16,138.51,138.98,377329,109.372290001606,109.372290001606,107.319041429034,107.683202496622,486995.02990399,0.0,1.0
2019-10-31,136.01,141.32,134.66,140.37,1001936,105.382014473778,109.496259726743,104.336019917939,108.760189483745,1293136.36715408,0.0,1.0
2019-11-01,135.64,136.06,133.29,134.2,620801,105.0953344844,105.420755012883,103.274529146458,103.979606958172,801229.170192128,0.0,1.0
2019-11-04,133.85,134.96,133.22,134.53,394198,103.708423184436,104.56846315257,103.220292391711,104.235294516266,508766.797140142,0.0,1.0
2019-11-05,133.65,134.36,132.82,133.5,425325,103.553461028015,104.103576683308,102.91036807887,103.4372394107,548940.476597122,0.0,1.0
2019-11-06,134.49,135.49,133.97,134.1,323516,104.204302084982,104.979112867084,103.801400478288,103.902125879962,417541.943753114,0.0,1.0
2019-11-07,132.08,134.18,131.9,133.9,220047,102.337008100114,103.96411074253,102.197542159336,103.747163723541,284000.952339427,0.0,1.0
2019-11-08,131.48,132.03,131.14,131.7,191911,101.872121630853,102.298267561009,101.608685964938,102.042580002915,247687.570220959,0.0,1.0
2019-11-11,131.37,131.71,130.61,131.25,214044,101.786892444821,102.050328110736,101.198036250423,101.693915150969,276253.254270862,0.0,1.0
2019-11-12,130.16,132.3,129.85,131.37,284886,100.849371398477,102.507466472177,100.609180056025,101.786892444821,367684.609688702,0.0,1.0
2019-11-13,130.48,131.25,130.07,130.3,332036,101.09731084875,101.693915150969,100.779638428088,100.957844907972,428538.176893908,0.0,1.0
2019-11-14,131.72,131.8,130.18,130.74,313647,102.058076218557,102.120061081126,100.864867614119,101.298761652097,404804.640365032,0.0,1.0
2019-11-15,131.86,132.29,130.62,131.96,365646,102.166549728052,102.499718364356,101.205784358244,102.244030806262,471916.509741562,0.0,1.0
2019-11-18,131.95,132.45,131.48,132.07,297219,102.236282698441,102.623688089492,101.872121630853,102.329259992293,383602.044351306,0.0,1.0
2019-11-19,131.78,132.16,130.48,132.01,222865,102.104564865484,102.398992962683,101.09731084875,102.282771345367,287637.969357118,0.0,1.0
2019-11-20,130.96,131.68,130.07,131.68,299241,101.469220024159,102.027083787273,100.779638428088,102.027083787273,386211.713765707,0.0,1.0
2019-11-21,130.06,130.6,129.67,130.6,307519,100.771890320267,101.190288142602,100.469714115247,101.190288142602,396895.612584893,0.0,1.0
2019-11-22,130.34,130.96,128.87,130.31,288609,100.988837339256,101.469220024159,99.8498654895649,100.965593015793,372489.65381818,0.0,1.0
2019-11-25,130.37,131.63,130.21,130.27,308888,101.012081662719,101.988343248168,100.888111937582,100.934600584509,398662.495586036,0.0,1.0
2019-11-26,131.15,131.79,130.29,130.47,375692,101.616434072759,102.112312973305,100.950096800151,101.089562740929,484882.256001234,0.0,1.0
2019-11-27,132.4,132.46,130.63,131.15,242867,102.584947550387,102.631436197313,101.213532466065,101.616434072759,313453.30448413,0.0,1.0
2019-11-29,132.07,133.15,132.01,132.75,204971,102.329259992293,103.166055636964,102.282771345367,102.856131324123,264543.298486072,0.0,1.0
2019-12-02,129.76,132.19,129.71,132.08,368930,100.539447085636,102.422237286146,100.500706546531,102.337008100114,476154.963924001,0.0,1.0
2019-12-03,130.54,130.9,129.13,129.55,463231,101.143799495676,101.422731377233,100.051316292912,100.376736821395,597863.388972105,0.0,1.0
2019-12-04,130.95,131.99,129.82,129.87,261169,101.461471916338,102.267275129725,100.585935732562,100.624676271668,337074.555533753,0.0,1.0
2019-12-05,131.17,131.33,130.23,130.71,349625,101.631930288401,101.755900013537,100.903608153224,101.275517328634,451239.203268718,0.0,1.0
2019-12-06,131.77,132.15,131.42,131.44,251096,102.096816757662,102.391244854861,101.825632983927,101.841129199569,324073.962056383,0.0,1.0
2019-12-09,132.93,133.02,131.13,132.1,358307,102.995597264902,103.065330235291,101.600937857117,102.352504315756,462444.519715707,0.0,1.0
2019-12-10,131.62,132.71,131.0,132.71,332494,101.980595140347,102.825138892839,101.500212455443,102.825138892839,429129.28895711,0.0,1.0
2019-12-11,129.79,131.79,129.05,131.79,433425,100.562691409099,102.112312973305,99.9893314303434,102.112312973305,559394.641907029,0.0,1.0
2019-12-12,127.59,130.25,127.51,129.92,504517,98.8581076884735,100.919104368866,98.7961228259053,100.663416810773,651148.656748014,0.0,1.0
2019-12-13,127.77,128.36,126.85,127.75,329401,98.997573629252,99.4547119906926,98.2847477097176,98.9820774136099,425137.346573956,0.0,1.0
2019-12-16,128.45,128.69,126.72,128.34,436184,99.5244449610818,99.7103995487864,98.1840223080442,99.4392157750505,562955.511300859,0.0,1.0
2019-12-17,127.16,129.14,126.91,129.14,438075,98.5249390521694,100.059064400733,98.3312363566437,100.059064400733,565396.10717753,0.0,1.0
2019-12-18,128.18,128.75,127.2,127.4,451231,99.3152460499141,99.7568881957126,98.5559314834535,98.710893639874,582375.736661129,0.0,1.0
2019-12-19,127.87,128.87,127.65,128.4,484725,99.0750547074623,99.8498654895649,98.9045963353997,99.4857044219766,625604.355536445,0.0,1.0
2019-12-20,127.22,128.52,127.08,128.19,902073,98.5714276990956,99.578681715829,98.4629541896012,99.3229941577351,1164249.41525984,0.0,1.0
2019-12-23,127.04,128.11,126.69,128.07,333557,98.4319617583171,99.2610092951669,98.1607779845812,99.2300168638828,430501.236824323,0.0,1.0
2019-12-24,126.92,127.52,126.76,127.04,99434,98.3389844644648,98.8038709337263,98.2150147393284,98.4319617583171,128333.268324124,0.0,1.0
2019-12-26,127.47,127.65,126.8,127.16,250375,98.7651303946212,98.9045963353997,98.2460071706125,98.5249390521694,323143.41228003,0.0,1.0
2019-12-27,128.15,128.35,127.58,128.11,196035,99.292001726451,99.4469638828715,98.8503595806525,99.2610092951669,253010.160065165,0.0,1.0
2019-12-30,128.46,128.84,127.77,127.91,296306,99.5321930689028,99.8266211661018,98.997573629252,99.1060471387464,382423.692137979,0.0,1.0
2019-12-31,128.73,128.76,127.22,127.56,481501,100.554943301278,100.578377219549,99.3754360816331,99.6410204887055,616415.480880811,1.05,1.0
2020-01-02,125.28,129.84,124.74,129.52,417018,97.8600427001021,101.421998277309,97.4382321712224,101.172036482417,533864.625423319,0.0,1.0
2020-01-03,126.14,126.33,124.36,124.81,475233,98.5318150238736,98.6802298395905,97.1414025397885,97.4929113138549,608391.214608962,0.0,1.0
2020-01-06,127.63,127.71,125.57,126.14,390754,99.6956996313381,99.758190080061,98.0865705767227,98.5318150238736,500241.567132986,0.0,1.0
2020-01-07,125.35,126.53,124.43,126.12,353873,97.9147218427347,98.8364559613978,97.196081682421,98.5161924116928,453026.671732218,0.0,1.0
2020-01-08,125.77,126.29,124.92,125.34,521014,98.24279669853,98.6489846152291,97.5788356808489,97.9069105366443,666999.851206195,0.0,1.0
2020-01-09,124.79,125.94,124.55,125.54,351286,97.4772887016742,98.3755889020662,97.2898173555054,98.0631366584516,449714.805611403,0.0,1.0
2020-01-10,125.92,125.98,124.61,124.8,376956,98.3599662898855,98.4068341264277,97.3366851920476,97.4851000077645,482577.427691545,0.0,1.0
2020-01-13,126.83,127.4,125.61,125.96,556453,99.0707951441088,99.5160395912597,98.1178158010842,98.391211514247,712368.704494008,0.0,1.0
2020-01-14,127.67,127.83,126.03,126.74,349372,99.7269448556995,99.8519257531454,98.4458906568795,99.0004933892955,447264.511156343,0.0,1.0
2020-01-15,128.19,129.59,127.91,128.89,380963,100.133132772399,101.22671562505,99.9144162018683,100.679924198724,487707.171621232,0.0,1.0
2020-01-16,129.26,129.35,128.09,128.6,336534,100.968942524068,101.039244278881,100.055019711495,100.453396322104,430829.35952935,0.0,1.0
2020-01-17,129.53,130.5,129.08,129.21,371245,101.179847788508,101.937544479273,100.828339014441,100.929885993616,475266.230391204,0.0,1.0
2020-01-21,130.88,131.19,129.32,129.9,363497,102.234374110707,102.476524599508,101.01581036061,101.468866113851,465347.274572081,0.0,1.0
2020-01-22,130.58,131.56,130.1,131.2,250053,102.000034927996,102.765542924852,101.625092235658,102.484335905599,320116.760381991,0.0,1.0
2020-01-23,131.07,131.31,130.13,130.67,333968,102.382788926424,102.570260272593,101.648526153929,102.070336682809,427544.377516977,0.0,1.0
2020-01-24,129.81,131.15,129.57,131.15,226612,101.398564359038,102.445279375147,101.211093012869,102.445279375147,290107.694383525,0.0,1.0
2020-01-27,127.23,129.4,127.08,129.0,290657,99.3832473877234,101.078300809333,99.2660777963679,100.765848565718,372097.824150674,0.0,1.0
2020-01-28,127.23,128.38,127.19,127.32,239497,99.3832473877234,100.281547588115,99.352002163362,99.4535491425367,306603.015205599,0.0,1.0
2020-01-29,126.05,127.58,125.94,127.58,310367,98.4615132690603,99.6566431008862,98.3755889020662,99.6566431008862,397330.480216104,0.0,1.0
2020-01-30,125.44,126.25,124.4,125.62,434332,97.985023597548,98.6177393908676,97.1726477641499,98.1256271071746,556029.932735184,0.0,1.0
2020-01-31,125.02,125.52,124.4,125.27,1026375,97.6569487417526,98.0475140462709,97.1726477641499,97.8522313940117,1313960.80005865,0.0,1.0
2020-02-03,125.07,126.56,124.76,125.35,380227,97.6960052722044,98.8598898796689,97.4538547834031,97.9147218427347,486764.947630156,0.0,1.0
2020-02-04,127.27,128.12,125.19,125.38,427776,99.4144926120849,100.078453629766,97.7897409452888,97.9381557610058,547636.970119001,0.0,1.0
2020-02-05,128.1,128.58,127.31,127.52,411851,100.062831017585,100.437773709923,99.4457378364464,99.609775264344,527249.85455117,0.0,1.0
2020-02-06,128.66,129.39,127.58,128.38,280513,100.500264158646,101.070489503242,99.6566431008862,100.281547588115,359111.519577982,0.0,1.0
2020-02-07,128.02,128.87,127.53,128.65,239664,100.000340568862,100.664301586543,99.6175865704344,100.492452852555,306816.807877489,0.0,1.0
2020-02-10,127.97,129.12,127.0,128.72,532452,99.9612840384105,100.859584238803,99.203587347645,100.547131995188,681642.728937113,0.0,1.0
2020-02-11,124.0,128.41,123.34,127.69,983781,96.8601955205353,100.304981506387,96.3446493185712,99.7425674678802,1259432.14696627,0.0,1.0
2020-02-12,123.84,124.6,122.5,123.69,1013786,96.7352146230894,97.3288738859572,95.6884996069804,96.618045031734,1297844.41714603,0.0,1.0
2020-02-13,124.85,125.5,123.76,123.76,452540,97.5241565382164,98.0318914340902,96.6727241743665,96.6727241743665,579339.734949255,0.0,1.0
2020-02-14,127.23,127.23,124.97,125.18,416278,99.3832473877234,99.3832473877234,97.6178922113008,97.7819296391985,532917.28064968,0.0,1.0
2020-02-18,126.88,128.19,125.85,127.23,486067,99.1098516745606,100.133132772399,98.305287147253,99.3832473877234,622260.854173288,0.0,1.0
2020-02-19,125.65,126.87,125.29,126.87,848731,98.1490610254456,99.1020403684703,97.8678540061925,99.1020403684703,1086541.72577721,0.0,1.0
2020-02-20,127.65,127.82,125.56,125.98,348247,99.7113222435188,99.844114447055,98.0787592706323,98.4068341264277,445824.291061284,0.0,1.0
2020-02-21,129.0,129.09,127.5,127.79,627340,100.765848565718,100.836150320531,99.5941526521633,99.8206805287839,803117.932830394,0.0,1.0
2020-02-24,127.88,129.19,127.4,127.93,488244,99.8909822835972,100.914263381435,99.5160395912597,99.930038814049,625047.840081682,0.0,1.0
2020-02-25,124.25,128.0,124.06,127.89,651550,97.0554781727944,99.9847179566816,96.9070633570775,99.8987935896876,834111.469276059,0.0,1.0
2020-02-26,122.91,125.1,122.77,124.59,695048,96.0087631566854,97.7194391904755,95.8994048714203,97.3210625798669,889797.419227052,0.0,1.0
2020-02-27,116.92,122.23,116.52,122.0,826120,91.3297908085563,95.4775943425406,91.0173385649417,95.2979343024621,1057595.22215998,0.0,1.0
2020-02-28,116.34,117.29,112.01,115.67,1635654,90.8767350553151,91.6188091338999,87.4944395181868,90.3533775472606,2093957.11943406,0.0,1.0
2020-03-02,119.93,120.0,115.48,116.93,609422,93.6809939417564,93.735673084389,90.2049627315437,91.3376021146467,780179.387351937,0.0,1.0
2020-03-03,117.29,121.67,116.38,119.8,786652,91.6188091338999,95.0401612014801,90.9079802796766,93.5794469625817,1007068.4606384,0.0,1.0
2020-03-04,122.07,122.28,118.69,118.69,480414,95.3526134450947,95.5166508729924,92.7123919865511,92.7123919865511,615023.908220073,0.0,1.0
2020-03-05,120.83,120.88,118.14,119.78,405944,94.3840114898893,94.4230680203412,92.282770151581,93.5638243504009,519687.73890538,0.0,1.0
2020-03-06,121.37,121.69,117.11,117.81,954342,94.8058220187691,95.0557838136608,91.4782056242733,92.0249970505989,1221744.46751877,0.0,1.0
2020-03-09,112.71,116.38,112.61,114.5,954396,88.0412309445123,90.9079802796766,87.9631178836087,89.4394547346878,1221813.59808333,0.0,1.0
2020-03-10,118.77,118.84,111.51,115.37,856103,92.774882435274,92.8295615779066,87.1038742136685,90.1190383645497,1095979.32803567,0.0,1.0
2020-03-11,113.33,116.1,111.89,115.42,847703,88.525531922115,90.6892637091463,87.4007038451024,90.1580948950015,1085225.68465923,0.0,1.0
2020-03-12,104.37,110.15,104.29,106.76,1200770,81.5266016651473,86.0415365853787,81.4641112164244,83.3935038207447,1537220.51870557,0.0,1.0
2020-03-13,105.7,108.91,100.14,107.5,1426942,83.3856925146544,85.9180300072943,78.9994630881503,84.8056948469758,1808796.74739756,1.05,1.0
2020-03-16,85.14,97.68,84.96,97.5,1455684,67.1661103188049,77.0587932339777,67.0241100855727,76.9167930007455,1845230.20868309,0.0,1.0
2020-03-17,92.16,92.62,79.37,86.68,1379100,72.7041194148585,73.0670088997851,62.61421395353,68.3810012031243,1748152.05827285,0.0,1.0
2020-03-18,72.48,86.63,69.43,85.87,901662,57.1787605814773,68.3415566938932,54.772645518377,67.7420001535797,1142949.95371359,0.0,1.0
2020-03-19,75.53,80.05,69.41,71.0,891957,59.5848756445775,63.1506592790736,54.7568677146846,56.0112031082352,1130647.86124348,0.0,1.0
2020-03-20,71.56,78.58,70.92,76.5,1151123,56.4529816116241,61.9909907076778,55.9480918934654,60.3500991236619,1459167.60334654,0.0,1.0
2020-03-23,66.67,70.71,65.55,68.5,1323855,52.5953086088175,55.7824249546945,51.7117516020397,54.0389776466776,1678123.30005424,0.0,1.0
2020-03-24,76.08,76.19,69.08,69.48,966274,60.0187652461202,60.1055431664287,54.496533953759,54.8120900276082,1224852.35440181,0.0,1.0
2020-03-25,78.51,86.22,75.33,76.43,941343,61.9357683947542,68.0181117181977,59.4270976076529,60.2948768107383,1193249.73025215,0.0,1.0
2020-03-26,78.69,81.92,73.55,78.43,1083504,62.0777686279863,64.6258839243187,58.0228730790239,61.8726571799843,1373453.51877809,0.0,1.0
2020-03-27,76.05,78.76,74.55,75.71,1132807,59.9950985405815,62.1329909409099,58.811763263647,59.7268758778097,1435950.17669197,0.0,1.0
2020-03-30,75.0,77.14,72.66,76.36,1161363,59.1667638467273,60.8549888418206,57.3207608147094,60.2396544978146,1472147.86371687,0.0,1.0
2020-03-31,74.61,77.4,73.0,74.7,995756,58.8590966747243,61.0601002898226,57.5889834774813,58.9300967913404,1262223.84231567,0.0,1.0
2020-04-01,69.41,71.56,66.5,70.73,918203,54.7568677146846,56.4529816116241,52.4611972774316,55.798202758387,1163917.38406374,0.0,1.0
2020-04-02,66.4,70.74,64.81,68.53,1052005,52.3823082589693,55.8060916602332,51.1279728654186,54.0626443522163,1333525.27450027,0.0,1.0
2020-04-03,65.81,67.96,64.68,66.02,553739,51.9168630500417,53.6129769469812,51.0254171414176,52.0825299888125,701921.523164346,0.0,1.0
2020-04-06,72.66,75.65,71.07,71.33,886234,57.3207608147094,59.6795424667323,56.0664254211588,56.2715368691608,1123393.36611658,0.0,1.0
2020-04-07,75.41,80.23,75.09,77.99,642672,59.4902088224228,63.2926595123058,59.2377639633434,61.5255454987502,814653.309835638,0.0,1.0
2020-04-08,80.27,80.74,74.93,75.87,589433,63.3242151196907,63.6949935064635,59.1115415338037,59.8530983073494,747167.364341919,0.0,1.0
2020-04-09,86.0,87.77,82.88,82.88,894238,67.8445558775807,69.2408915043634,65.3832185015568,65.3832185015568,1133539.26494511,0.0,1.0
2020-04-13,83.58,86.0,82.06,86.0,579632,65.9354416307929,67.8445558775807,64.7363285501659,67.8445558775807,734743.581930831,0.0,1.0
2020-04-14,84.6,86.7,84.08,85.37,529566,66.7401096191084,68.3967790068168,66.3298867231044,67.3475550612682,671279.742506939,0.0,1.0
2020-04-15,77.96,81.84,76.16,81.15,897921,61.5018787932115,64.5627727095489,60.08187646089,64.018438482159,1138207.84882635,0.0,1.0
2020-04-16,72.84,78.21,70.81,78.07,1200387,57.4627610479416,61.6991013393672,55.8613139731568,61.58865671352,1521614.8247219,0.0,1.0
2020-04-17,75.36,77.19,74.76,75.28,740647,59.4507643131916,60.8944333510518,58.9774302024178,59.3876530984218,938846.767822211,0.0,1.0
2020-04-20,71.58,74.38,71.01,72.91,861926,56.4687594153166,58.677651932261,56.0190920100814,57.5179833608652,1092580.45897968,0.0,1.0
2020-04-21,70.41,71.61,69.28,70.0,882701,55.5457578993076,56.4924261208552,54.6543119906836,55.2223129236122,1118914.92276811,0.0,1.0
2020-04-22,67.95,72.0,67.8,70.7,1111932,53.605088045135,56.8000932928582,53.4867545174415,55.7745360528483,1409488.95254836,0.0,1.0
2020-04-23,70.19,70.96,67.31,68.47,1307428,55.3722020586905,55.9796475008503,53.1001983269762,54.0153109411389,1657300.376509,0.0,1.0
2020-04-24,69.26,71.17,68.07,70.81,1127800,54.6385341869911,56.1453144396211,53.6997548672897,55.8613139731568,1429603.28570816,0.0,1.0
2020-04-27,73.42,73.94,70.04,70.18,966836,57.9203173550229,58.3305402510269,55.2538685309971,55.3643131568443,1225564.74759792,0.0,1.0
2020-04-28,77.23,79.6,76.0,76.78,970349,60.9259889584367,62.7956586959933,59.9556540313504,60.5709883753563,1230017.83887535,0.0,1.0
2020-04-29,84.0,85.58,80.08,80.2,1084825,66.2667755083346,67.513222000039,63.1743259846123,63.2689928067671,1375128.02307001,0.0,1.0
2020-04-30,83.27,84.41,80.35,82.19,3114982,65.6908856735598,66.59022048403,63.3873263344605,64.8388842741669,3948562.24696025,0.0,1.0
2020-05-01,78.42,80.9,77.07,80.35,817430,61.8647682781381,63.8212159360032,60.799766528897,63.3873263344605,1036177.17133926,0.0,1.0
2020-05-04,77.54,77.76,74.47,75.9,819535,61.1705449156698,61.3441007562869,58.7486520488771,59.8767650128881,1038845.47681578,0.0,1.0
2020-05-05,77.24,80.68,76.97,79.07,569347,60.9338778602829,63.6476600953861,60.7208775104347,62.3775468981431,721706.279400676,0.0,1.0
2020-05-06,73.31,77.95,73.3,76.91,1110510,57.8335394347144,61.4939898913653,57.8256505328682,60.6735440993573,1407686.42029772,0.0,1.0
2020-05-07,74.99,78.04,73.5,75.05,1088198,59.1588749448811,61.5649900079813,57.9834285697928,59.2062083559585,1379403.64985019,0.0,1.0
2020-05-08,78.12,79.86,76.26,76.28,728904,61.6281012227512,63.0007701439953,60.1607654793523,60.1765432830448,923961.299313547,0.0,1.0
2020-05-11,75.25,77.28,74.01,76.75,669890,59.3639863928831,60.9654334676678,58.3857625639505,60.5473216698176,849154.943308244,0.0,1.0
2020-05-12,72.55,75.63,72.01,75.63,1080373,57.2339828944009,59.6637646630398,56.8079821947045,59.6637646630398,1369484.65205744,0.0,1.0
2020-05-13,68.21,71.97,67.67,71.97,950999,53.8101994931369,56.7764265873195,53.3841987934405,56.7764265873195,1205489.71014823,0.0,1.0
2020-05-14,70.02,70.87,64.11,66.92,1213728,55.2380907273046,55.9086473842342,50.5757497361825,52.7925311549732,1538525.92370632,0.0,1.0
2020-05-15,72.02,72.59,67.64,69.25,2690460,56.8158710965507,57.2655385017858,53.3605320879018,54.6306452851449,3410436.65194748,0.0,1.0
2020-05-18,78.82,80.28,75.01,76.49,1110925,62.1803243519873,63.3321040215369,59.1746527485736,60.3422102218156,1408212.47577171,0.0,1.0
2020-05-19,77.77,79.35,76.13,78.45,803589,61.3519896581331,62.5984361498375,60.0582097553513,61.8884349836768,1018632.27057894,0.0,1.0
2020-05-20,79.15,79.22,77.39,78.55,941127,62.4406581129129,62.4958804258365,61.0522113879764,61.9673240021391,1192975.92788496,0.0,1.0
2020-05-21,79.97,81.5,78.7,78.83,845106,63.0875480643038,64.294550046777,62.0856575298325,62.1882132538335,1071259.36723859,0.0,1.0
2020-05-22,78.49,80.52,77.14,80.02,542380,61.9199905910617,63.5214376658464,60.8549888418206,63.1269925735349,687522.814419569,0.0,1.0
2020-05-26,83.48,85.81,82.02,82.77,1036470,65.8565526123306,67.6946667425023,64.704772942781,65.2964405812483,1313833.05332323,0.0,1.0
2020-05-27,83.79,86.95,81.94,86.27,829064,66.1011085695638,68.5940015529725,64.6416617280112,68.0575562274289,1050924.47106078,0.0,1.0
2020-05-28,80.44,85.03,79.88,84.7,1121203,63.4583264510766,67.0793323984963,63.0165479476877,66.8189986375707,1421240.905077,0.0,1.0
2020-05-29,79.91,81.79,78.92,79.83,2344111,63.0402146532264,64.5233282003177,62.2592133704496,62.9771034384566,2971403.42938875,0.0,1.0
2020-06-01,84.87,85.16,80.35,80.35,730946,66.9531099689566,67.1818881224973,63.3873263344605,63.3873263344605,926549.745766302,0.0,1.0
2020-06-02,88.34,89.88,85.57,85.9,1267277,69.6905589095986,70.905449793918,67.5053330981928,67.7656668591184,1606404.8263011,0.0,1.0
2020-06-03,93.6,94.87,89.97,89.98,798223,73.8401212807157,74.842011815187,70.9764499105341,70.9843388123803,1011830.30992004,0.0,1.0
2020-06-04,94.78,94.88,90.81,93.13,596112,74.7710116985709,74.8499007170332,71.6391176656174,73.4693428939429,755633.688464321,0.0,1.0
2020-06-05,99.96,103.99,99.35,100.91,760400,78.8574628549182,82.036690298949,78.3762398422981,79.6069085303101,963885.740780708,0.0,1.0
2020-06-08,102.54,105.49,101.41,103.25,993080,80.8927995312456,83.2200255758835,80.0013536226216,81.4529115623279,1258831.73521108,0.0,1.0
2020-06-09,97.96,99.7,97.22,99.02,763773,77.2796824856721,78.6523514069162,76.6959037490511,78.1159060813725,968161.367560894,0.0,1.0
2020-06-10,94.64,97.47,91.87,97.45,844617,74.6605670727237,76.8931262952068,72.4753412613179,76.8773484915144,1070639.50910176,0.0,1.0
2020-06-11,87.65,90.32,85.85,86.9,1403529,69.1462246822087,71.2525614751521,67.7262223498872,68.5545570437414,1779118.34543951,0.0,1.0
2020-06-12,90.47,92.97,87.41,92.18,673825,71.3708950028456,73.3431204644032,68.9568910378991,72.719897218551,854142.963284536,0.0,1.0
2020-06-15,90.05,90.85,85.63,86.53,582008,71.0395611253039,71.6706732730024,67.5526665092701,68.2626676754309,737755.407969883,0.0,1.0
2020-06-16,92.82,95.14,91.45,94.66,783084,73.2247869367097,75.0550121650352,72.1440073837762,74.6763448764161,992640.059749501,0.0,1.0
2020-06-17,89.38,93.0,88.94,92.82,611069,70.5110047016065,73.3667871699419,70.1638930203724,73.2247869367097,774593.234788436,0.0,1.0
2020-06-18,88.15,89.49,87.15,88.0,738216,69.5406697745202,70.597782621915,68.7517795898972,69.4223362468267,935765.223587811,0.0,1.0
2020-06-19,84.75,88.31,84.5,88.01,2026804,67.686777840656,70.5300218419863,67.4871118293267,70.290422628391,2537742.88686594,1.05,1.0
2020-06-22,84.72,85.4,82.75,84.49,774377,67.6628179192965,68.2059094701124,66.0894497500211,67.4791251888735,969590.411062237,0.0,1.0
2020-06-23,84.92,86.99,83.42,85.72,620400,67.82255072836,69.4757853021672,66.6245546603838,68.461481964614,776797.207333136,0.0,1.0
2020-06-24,82.47,83.64,79.01,83.64,681815,65.8658238173322,66.8002607503537,63.1024462205337,66.8002607503537,853694.37124088,0.0,1.0
2020-06-25,84.69,84.93,81.55,81.55,573591,67.638857997937,67.8305373688132,65.1310528956401,65.1310528956401,718188.083416216,0.0,1.0
2020-06-26,82.77,84.68,82.0,83.93,933900,66.1054230309274,67.6308713574838,65.490451716033,67.0318733234957,1169327.71103871,0.0,1.0
2020-06-29,84.76,85.3281,81.55,83.88,525406,67.6947644811092,68.1484855252541,65.1310528956401,66.9919401212298,657856.082392124,0.0,1.0
2020-06-30,85.21,86.61,84.25,85.05,598775,68.0541633015021,69.1722929649465,67.2874458179973,67.9263770542513,749720.741168437,0.0,1.0
2020-07-01,87.46,87.61,85.45,85.78,764427,69.8511574034664,69.970957010264,68.2458426723783,68.509401807333,957132.106399173,0.0,1.0
2020-07-02,85.54,90.09,84.85,89.7,337082,68.3177224364569,71.9516438426514,67.7666442451878,71.6401648649775,422057.311802495,0.0,1.0
2020-07-06,86.12,88.03,85.44,87.63,475687,68.780947582741,70.3063959092974,68.2378560319251,69.9869302911704,595603.373895354,0.0,1.0
2020-07-07,82.32,84.63,82.26,84.4,339629,65.7460242105346,67.590938155218,65.6981043678155,67.4072454247949,425246.387378055,0.0,1.0
2020-07-08,80.26,82.96,80.22,82.4,659611,64.1007762771806,66.2571691995378,64.0688297153679,65.80991733416,825892.944432974,0.0,1.0
2020-07-09,78.87,80.36,76.81,80.3,702147,62.9906332541893,64.1806426817123,61.3453853208353,64.1327228389933,879151.883844841,0.0,1.0
2020-07-10,79.95,80.86,78.62,78.62,473419,63.8531904231322,64.5799747043711,62.7909672428599,62.7909672428599,592763.631686727,0.0,1.0
2020-07-13,80.18,81.4,78.79,80.73,448150,64.0368831535552,65.0112532888425,62.9267401305639,64.4761483784798,561124.54620623,0.0,1.0
2020-07-14,78.0,81.03,77.69,80.18,553397,62.2957955347631,64.715747592075,62.0482096807147,64.0368831535552,692903.359359341,0.0,1.0
2020-07-15,80.97,81.11,79.0,80.41,557003,64.667827749356,64.7796407157004,63.0944595800806,64.2205758839782,697418.399220146,0.0,1.0
2020-07-16,79.48,80.43,78.67,80.16,519349,63.477818321833,64.2365491648846,62.8309004451258,64.0209098726488,650272.167684166,0.0,1.0
2020-07-17,78.43,79.88,77.86,79.68,608368,62.6392210742496,63.7972839399599,62.1839825684186,63.6375511308965,761732.049372736,0.0,1.0
2020-07-20,75.04,78.46,75.04,77.94,570013,59.9317499606234,62.6631809956091,59.9317499606234,62.247875692044,713708.102101197,0.0,1.0
2020-07-21,74.43,76.18,74.1,75.0,610797,59.4445648929797,60.8422269722853,59.1810057580249,59.8998033988107,764773.378219628,0.0,1.0
2020-07-22,75.18,75.9,73.34,74.0,603853,60.0435629269678,60.6186010395964,58.5740210835837,59.1011393534932,756078.858864823,0.0,1.0
2020-07-23,73.84,75.73,73.11,74.76,578987,58.9733531062424,60.4828281518924,58.3903283531606,59.7081240279345,724944.366025452,0.0,1.0
2020-07-24,72.99,74.43,72.74,74.23,677573,58.2944886677225,59.4445648929797,58.0948226563932,59.2848320839162,848383.001554377,0.0,1.0
2020-07-27,73.63,74.0,70.71,72.55,1216083,58.8056336567257,59.1011393534932,56.4735346443987,57.9430764877828,1522646.48337412,0.0,1.0
2020-07-28,76.13,76.83,73.1,73.69,685504,60.8022937700194,61.3613586017416,58.3823417127075,58.8535534994448,858313.33464812,0.0,1.0
2020-07-29,77.49,77.75,74.63,77.07,1034963,61.8884768716512,62.0961295234337,59.6042977020432,61.5530379726178,1295867.77577873,0.0,1.0
2020-07-30,77.0,77.93,74.395,76.2,878937,61.4971314894456,62.2398890515909,59.4166116513936,60.8582002531916,1100509.03775268,0.0,1.0
2020-07-31,76.3,76.66,74.43,76.64,3247664,60.9380666577234,61.2255857140377,59.4445648929797,61.2096124331313,4066370.60856925,0.0,1.0
2020-08-03,75.67,75.93,73.26,75.52,713207,60.4349083091734,60.6425609609559,58.5101279599583,60.3151087023757,893000.009430115,0.0,1.0
2020-08-04,76.62,77.4264,75.18,75.58,577911,61.193639152225,61.837681838369,60.0435629269678,60.3630285450948,723597.116194551,0.0,1.0
2020-08-05,76.18,77.42,75.18,76.98,460577,60.8422269722853,61.832570388479,60.0435629269678,61.4811582085393,576684.280080389,0.0,1.0
2020-08-06,76.42,77.12,73.83,75.08,997229,61.0339063431615,61.5929711748837,58.9653664657892,59.9636965224361,1248621.37696908,0.0,1.0
2020-08-07,78.81,78.84,74.75,75.66,566423,62.9427134114702,62.9666733328298,59.7001373874813,60.4269216687202,709213.095695128,0.0,1.0
2020-08-10,80.23,81.79,78.8,79.0,464427,64.0768163558211,65.3227322665163,62.9347267710171,63.0944595800806,581504.830125896,0.0,1.0
2020-08-11,82.18,83.31,81.27,81.9,689215,65.6342112441901,66.5367016153989,64.9074269629512,65.4105853115013,862959.844055622,0.0,1.0
2020-08-12,83.48,83.62,81.67,82.54,650572,66.6724745031029,66.7842874694473,65.2268925810782,65.9217303005044,814575.29459886,0.0,1.0
2020-08-13,82.21,83.4699,82.13,82.8,508740,65.6581711655497,66.6644079962451,65.5942780419243,66.129382952287,636988.735104222,0.0,1.0
2020-08-14,81.88,83.45,81.1501,82.0,307115,65.3946120305949,66.6485145817433,64.8116671439177,65.490451716033,384535.903175558,0.0,1.0
2020-08-17,82.45,82.79,81.08,81.88,321911,65.8498505364259,66.1213963118338,64.7556807943409,65.3946120305949,403061.840441355,0.0,1.0
2020-08-18,80.32,82.23,79.56,82.23,404673,64.1486961198996,65.674144446456,63.5417114454584,65.674144446456,506687.389237786,0.0,1.0
2020-08-19,78.14,80.52,77.98,80.48,538932,62.4076085011075,64.3084289289631,62.2798222538567,64.2764823671504,674791.864188365,0.0,1.0
2020-08-20,80.51,80.815,78.0,78.14,478245,64.30044228851,64.5440348223318,62.2957955347631,62.4076085011075,598806.222471043,0.0,1.0
2020-08-21,80.32,81.035,79.1,80.65,455430,64.1486961198996,64.7197409123016,63.1743259846123,64.4122552548544,570239.768110461,0.0,1.0
2020-08-24,81.93,81.96,79.25,80.32,331519,65.4345452328608,65.4585051542203,63.2941255914099,64.1486961198996,415091.930009468,0.0,1.0
2020-08-25,81.76,82.56,80.67,81.97,333538,65.2987723451568,65.9377035814108,64.4282285357608,65.4664917946735,417619.901578787,0.0,1.0
2020-08-26,79.77,81.61,79.29,81.53,423823,63.709430894975,65.1789727383592,63.3260721532226,65.1150796147338,530664.93037323,0.0,1.0
2020-08-27,81.41,82.2,80.21,80.41,312916,65.0192399292957,65.6501845250965,64.0608430749147,64.2205758839782,391799.282607762,0.0,1.0
2020-08-28,80.45,80.56,79.05,79.84,405966,64.2525224457909,64.3403754907758,63.1343927823464,63.7653373781473,508306.342798523,0.0,1.0
2020-08-31,79.24,80.97,78.85,80.6,564204,63.2861389509568,64.667827749356,62.9746599732829,64.3723220525885,706434.705941625,0.0,1.0
2020-09-01,79.53,80.4,77.88,78.62,527748,63.5177515240988,64.212589243525,62.199955849325,62.7909672428599,660788.479328897,0.0,1.0
2020-09-02,81.3,81.44,78.51,79.29,508701,64.9313868843108,65.0431998506552,62.703114197875,63.3260721532226,636939.903558306,0.0,1.0
2020-09-03,82.35,84.11,81.43,81.79,598956,65.7699841318941,67.1756328516529,65.035213210202,65.3227322665163,749947.369625122,0.0,1.0
2020-09-04,82.06,83.895,81.09,82.37,702170,65.538371558752,67.0039200819096,64.7636674347941,65.7859574128005,879180.681936022,0.0,1.0
2020-09-08,80.27,82.1,79.56,81.42,728215,64.1087629176338,65.5703181205647,63.5417114454584,65.0272265697489,911791.389971146,0.0,1.0
2020-09-09,79.39,81.78,79.1,80.98,678245,63.4059385577544,65.3147456260631,63.1743259846123,64.6758143898092,849224.406653228,0.0,1.0
2020-09-10,78.03,79.82,78.0,78.96,585964,62.3197554561226,63.7493640972409,62.2957955347631,63.0625130182679,733680.204380647,0.0,1.0
2020-09-11,77.15,78.21,75.92,78.14,607871,61.6169310962432,62.4635149842798,60.6345743205027,62.4076085011075,761109.760185043,0.0,1.0
2020-09-14,80.52,80.62,77.74,78.03,546443,64.3084289289631,64.3882953334949,62.0881428829805,62.3197554561226,684196.319095327,0.0,1.0
2020-09-15,81.16,82.21,80.36,80.52,585919,64.8195739179663,65.6581711655497,64.1806426817123,64.3084289289631,733623.860289206,0.0,1.0
2020-09-16,83.58,83.96,80.65,81.5,678840,66.7523409076346,67.0558332448552,64.4122552548544,65.0911196933743,849969.40075117,0.0,1.0
2020-09-17,83.65,84.0,81.72,82.52,817778,66.8082473908068,67.0877798066679,65.2668257833441,65.9057570195981,1023932.40912069,0.0,1.0
2020-09-18,81.74,83.73,81.52,83.56,1662617,65.2827990642504,66.8721405144322,65.1070929742806,66.7363676267283,2081747.65065216,0.0,1.0
2020-09-21,73.28,79.61,73.05,79.1,1211259,59.3726851289011,64.5013573022901,59.1863352711003,64.088146748036,1494981.39299739,1.06,1.0
2020-09-22,73.82,76.1,73.61,73.7,762270,59.8102021863466,61.6574964288943,59.6400566640067,59.712976173581,940822.290228696,0.0,1.0
2020-09-23,71.46,74.96,71.35,73.74,975941,57.8980906019552,60.7338493076205,57.80896675692,59.7453848445029,1204543.07102219,0.0,1.0
2020-09-24,72.34,72.99,70.685,71.27,599537,58.6110813622367,59.1377222647174,57.2701726028436,57.7441494150762,739971.103961644,0.0,1.0
2020-09-25,73.13,73.58,71.59,72.3,424013,59.251152612944,59.6157501608153,58.0034187824513,58.5786726913148,523332.78463896,0.0,1.0
2020-09-28,74.94,75.81,74.13,74.54,587641,60.7176449721595,61.4225335647106,60.0613693859913,60.3935582629406,725288.613551998,0.0,1.0
2020-09-29,72.99,74.64,71.7475,74.58,431440,59.1377222647174,60.4745799402454,58.1310279242063,60.4259669338625,532499.467244243,0.0,1.0
2020-09-30,73.44,74.55,72.3,73.74,637764,59.5023198125887,60.4016604306711,58.5786726913148,59.7453848445029,787152.304439915,0.0,1.0
2020-10-01,76.05,76.1,73.6,74.36,503412,61.616985590242,61.6574964288943,59.6319544962762,60.2477192437921,621330.01530771,0.0,1.0
2020-10-02,78.43,78.91,74.08,74.46,576120,63.5453015100944,63.934205561157,60.0208585473389,60.3287409210969,711068.962239831,0.0,1.0
2020-10-05,78.55,79.64,77.51,79.1,368047,63.64252752286,64.5256638054815,62.7999020788909,64.088146748036,454257.443493514,0.0,1.0
2020-10-06,78.4,80.095,77.7429,79.26,365699,63.520995006903,64.894312437218,62.9886015653336,64.2177814317236,451359.453624495,0.0,1.0
2020-10-07,77.65,79.01,77.01,78.63,343129,62.9133324271175,64.0152272384618,62.3947936923673,63.7073448647038,423502.711144191,0.0,1.0
2020-10-08,79.72,79.76,77.9,78.23,297898,64.5904811473253,64.6228898182472,63.1158866203793,63.3832581554849,367676.910562593,0.0,1.0
2020-10-09,78.38,80.34,78.13,80.3,412956,63.504790671442,65.0928155466146,63.3022364781802,65.0604068756927,509685.819570075,0.0,1.0
2020-10-12,78.82,79.655,77.56,78.95,429051,63.8612860515828,64.5378170570772,62.8404129175433,63.9666142320789,529550.873633899,0.0,1.0
2020-10-13,76.93,79.0198,76.2,78.82,529560,62.3299763505235,64.0231673628376,61.7385181061991,63.8612860515828,653602.859896767,0.0,1.0
2020-10-14,75.64,77.75,75.52,76.85,372465,61.2847967132926,62.9943541044223,61.1875707005269,62.2651590086797,459710.30518062,0.0,1.0
2020-10-15,76.18,77.12,74.79,75.0,333099,61.7223137707381,62.4839175374025,60.5961124562025,60.7662579785424,411123.308083604,0.0,1.0
2020-10-16,74.37,75.405,73.165,75.04,573464,60.2558214115226,61.0943957716265,59.2795102000007,60.7986666494643,707790.827192083,0.0,1.0
2020-10-19,73.41,74.76,73.01,74.3,588704,59.4780133093973,60.571805953011,59.1539266001784,60.1991062374093,726600.608113653,0.0,1.0
2020-10-20,74.16,75.13,73.655,74.16,392137,60.0856758891827,60.8715861590385,59.6765164187938,60.0856758891827,483990.227115602,0.0,1.0
2020-10-21,73.77,74.3963,73.01,73.77,478619,59.7696913476943,60.2771301126538,59.1539266001784,59.7696913476943,590729.562657546,0.0,1.0
2020-10-22,75.29,75.4,73.52,73.94,491106,61.0012208427261,61.0903446877613,59.5671371544325,59.9074281991123,606141.48748482,0.0,1.0
2020-10-23,76.72,77.02,75.57,75.98,361460,62.1598308281836,62.4028958600978,61.2280815391793,61.5602704161287,446127.520466586,0.0,1.0
2020-10-26,73.3,75.96,72.46,75.96,759905,59.3888894643621,61.5440660806677,58.7083073750024,61.5440660806677,937903.318320591,0.0,1.0
2020-10-27,70.21,73.47,70.2,73.3,787012,56.8853196356461,59.5266263157801,56.8772174679157,59.3888894643621,971359.796761603,0.0,1.0
2020-10-28,67.91,69.82,67.32,69.15,873283,55.0218210576375,56.5693350941577,54.5437931615396,56.0264898562161,1077838.70817136,0.0,1.0
2020-10-29,69.31,70.0,67.01,67.91,627214,56.1561245399036,56.7151741133062,54.292625961895,55.0218210576375,774131.097830823,0.0,1.0
2020-10-30,68.78,69.76,67.8101,69.04,1608179,55.7267096501886,56.5207220877749,54.9408804020101,55.9373660111809,1984874.97852164,0.0,1.0
2020-11-02,71.45,71.45,68.4,69.54,561908,57.8899884342247,57.8899884342247,55.4188272764306,56.3424743977045,693527.977564152,0.0,1.0
2020-11-03,75.54,76.08,72.37,72.5,741562,61.2037750359879,61.6412920934334,58.6353878654282,58.7407160459243,915263.698147076,0.0,1.0
2020-11-04,71.89,75.77,71.79,75.4,755825,58.2464838143655,61.3901248937887,58.1654621370608,61.0903446877613,932867.628940013,0.0,1.0
2020-11-05,72.1,73.79,71.935,72.57,510544,58.4166293367054,59.7858956831552,58.2829435691526,58.7974312200376,630132.597822975,0.0,1.0
2020-11-06,68.93,73.835,67.9,72.92,1071336,55.8482421661457,59.8223554379423,55.013718889907,59.0810070906041,1322283.16623303,0.0,1.0
2020-11-09,91.61,94.32,75.12,75.6,2783457,74.2239585788569,76.4196460338149,60.863483991308,61.2523880423707,3435447.26867527,0.0,1.0
2020-11-10,94.08,94.99,90.54,90.91,1969272,76.2251940082836,76.9624912717565,73.3570266316964,73.6568068377238,2430549.5337915,0.0,1.0
2020-11-11,90.32,93.62,88.31,93.62,1197708,73.1787789416259,75.8524942926818,71.550243227801,75.8524942926818,1478256.23937087,0.0,1.0
2020-11-12,85.33,88.15,83.12,87.52,1226796,69.1357972441203,71.4206085441135,67.3452181756859,70.9101719770937,1514157.74248416,0.0,1.0
2020-11-13,88.47,89.22,86.19,86.19,908794,71.6798779114886,72.287540491274,69.8325836689409,69.8325836689409,1121667.71934629,0.0,1.0
2020-11-16,92.74,95.61,90.73,95.16,995370,75.1395035324003,77.4648256710458,73.5109678185753,77.1002281231746,1228523.073222,0.0,1.0
2020-11-17,91.31,91.9,89.69,91.23,763068,73.9808935469427,74.4589214430406,72.6683423746062,73.9160762050989,941807.211828133,0.0,1.0
2020-11-18,90.65,93.53,90.41,91.54,979315,73.4461504767315,75.7795747831076,73.2516984512002,74.1672434047436,1208707.38866191,0.0,1.0
2020-11-19,90.79,91.43,88.29,89.96,999199,73.5595808249582,74.0781195597084,71.5340388923401,72.8871009033289,1233248.96896667,0.0,1.0
2020-11-20,89.78,91.49,89.44,90.33,1105290,72.7412618841804,74.1267325660912,72.4657881813444,73.1868811093564,1364190.46947522,0.0,1.0
2020-11-23,93.07,95.5,90.34,91.43,1061299,75.4068750675058,77.3757018260106,73.1949832770869,74.0781195597084,1309895.12350929,0.0,1.0
2020-11-24,93.61,97.0,93.47,95.49,1056089,75.8443921249514,78.5910269855815,75.7309617767247,77.3675996582801,1303464.7456483,0.0,1.0
2020-11-25,91.04,92.54,89.6,92.54,1019540,73.76213501822,74.9774601777908,72.5954228650319,74.9774601777908,1258354.59585155,0.0,1.0
2020-11-27,88.37,91.67,88.15,91.14,704579,71.5988562341839,74.2725715852397,71.4206085441135,73.8431566955247,869617.889234843,0.0,1.0
2020-11-30,87.22,88.8,86.34,88.19,5379327,70.6671069451795,71.9472494465942,69.954116184898,71.4530172150353,6639367.60994013,0.0,1.0
2020-12-01,87.6,90.78,87.18,88.96,872201,70.9749893189375,73.5514786572277,70.6346982742577,72.0768841302817,1076503.26309544,0.0,1.0
2020-12-02,89.96,90.71,86.2,87.17,892645,72.8871009033289,73.4947634831144,69.8406858366714,70.6265961065272,1101736.01645243,0.0,1.0
2020-12-03,91.81,92.64,89.96,90.02,770351,74.3860019334663,75.0584818550955,72.8871009033289,72.9357139097118,950796.164219983,0.0,1.0
2020-12-04,93.1,93.58,92.03,93.01,482068,75.4311815706973,75.8200856217599,74.5642496235367,75.358262061123,594986.448116765,0.0,1.0
2020-12-07,90.3,92.62,89.79,92.62,744748,73.162574606165,75.0422775196346,72.7493640519109,75.0422775196346,919195.979119263,0.0,1.0
2020-12-08,89.66,91.71,89.31,89.45,464867,72.6440358714148,74.3049802561616,72.3604600008482,72.4738903490749,573756.327274775,0.0,1.0
2020-12-09,90.71,90.88,89.32,90.07,578820,73.4947634831144,73.6325003345324,72.3685621685787,72.9762247483641,714401.403741684,0.0,1.0
2020-12-10,91.43,91.81,89.14,89.14,964770,74.0781195597084,74.3860019334663,72.2227231494302,72.2227231494302,1190755.40286767,0.0,1.0
2020-12-11,90.15,91.12,88.4,90.51,462621,73.0410420902079,73.8269523600637,71.6231627373753,73.3327201285049,570984.229640272,0.0,1.0
2020-12-14,88.87,91.94,88.32,91.08,734886,72.0039646207075,74.4913301139625,71.5583453955315,73.7945436891418,907023.927974347,0.0,1.0
2020-12-15,93.31,93.37,88.4,89.73,827814,75.6013270930372,75.64994009942,71.6231627373753,72.7007510455281,1021719.15904257,0.0,1.0
2020-12-16,90.72,93.74,89.9,93.24,771163,73.5028656508449,75.9497203054475,72.8384878969461,75.5446119189239,951798.365145724,0.0,1.0
2020-12-17,90.73,91.5,89.61,91.25,484877,73.5109678185753,74.1348347338217,72.6035250327624,73.9322805405599,598453.421516286,0.0,1.0
2020-12-18,88.31,91.12,87.28,90.67,1119147,71.550243227801,73.8269523600637,70.7157199515624,73.4623548121925,1381293.29980528,0.0,1.0
2020-12-21,85.89,87.115,84.83,86.51,898573,69.5895186370267,70.5820341840096,68.7306888575967,70.091853036316,1109052.57690539,0.0,1.0
2020-12-22,86.02,86.87,85.0,86.47,637564,69.6948468175229,70.383531074613,68.8684257090147,70.0594443653941,786905.456921259,0.0,1.0
2020-12-23,86.11,87.6,85.85,86.87,391074,69.7677663270971,70.9749893189375,69.5571099661048,70.383531074613,482678.232553947,0.0,1.0
2020-12-24,86.58,87.01,85.32,86.57,231575,70.1485682104293,70.4969614228396,69.1276950763898,70.1404660426988,285818.570663558,0.0,1.0
2020-12-28,86.77,87.82,86.02,86.6,480125,70.3025093973083,71.1532370090079,69.6948468175229,70.1647725458902,592588.324473025,0.0,1.0
2020-12-29,85.55,88.18,85.12,87.01,447778,69.3140449341907,71.4449150473049,68.9656517217804,70.4969614228396,552664.441043232,0.0,1.0
2020-12-30,85.88,87.75,85.33,85.61,686046,69.5814164692962,71.0965218348946,69.1357972441203,69.3626579405735,846743.763918607,0.0,1.0
2020-12-31,85.12,85.24,83.1,84.65,725817,69.8244815012104,69.9229182702441,68.1674625558104,69.4389374891619,884812.056054137,1.06,1.0
2021-01-04,82.27,86.25,81.99,85.15,929336,67.486608236661,70.7514277429441,67.2569224422491,69.8490906934688,1132913.2507576,0.0,1.0
2021-01-05,82.61,84.275,82.44,82.91,699124,67.7655124155897,69.1313225859317,67.6260603261253,68.0116043381738,852271.776324875,0.0,1.0
2021-01-06,86.02,86.41,83.28,83.5,1087623,70.5627572689629,70.8826767683223,68.3151177093609,68.495585119256,1325874.074101,0.0,1.0
2021-01-07,84.65,86.03,83.85,85.99,538416,69.4389374891619,70.570960333049,68.7826923622708,70.5381480767045,656359.616780048,0.0,1.0
2021-01-08,84.53,85.3,83.945,85.02,381345,69.3405007201282,69.9721366547609,68.8606214710891,69.742450860349,464881.166349045,0.0,1.0
2021-01-11,82.58,84.245,81.85,83.8,481730,67.7409032233312,69.1067133936733,67.1420795450431,68.7416770418401,587256.170305958,0.0,1.0
2021-01-12,84.8,84.91,82.04,82.42,646366,69.561983450454,69.6522171554015,67.2979377626798,67.609654197953,787956.784455983,0.0,1.0
2021-01-13,86.29,86.91,84.56,84.85,862702,70.7842399992886,71.2928299726292,69.3651099123867,69.6029987708847,1051682.62851658,0.0,1.0
2021-01-14,86.78,87.8,86.38,87.04,577762,71.1861901395094,72.0229026762955,70.8580675760638,71.399469805749,704324.620572334,0.0,1.0
2021-01-15,87.27,87.58,84.752,86.53,739908,71.5881402797302,71.8424352664005,69.5226087428405,70.9811135373559,901989.783610612,0.0,1.0
2021-01-19,87.2,87.54,85.07,87.51,684953,71.5307188311272,71.8096230100559,69.7834661807797,71.7850138177975,834996.524234689,0.0,1.0
2021-01-20,88.25,89.42,86.38,87.82,795400,72.3920405601718,73.3517990582499,70.8580675760638,72.0393088044678,969637.676419069,0.0,1.0
2021-01-21,86.96,88.015,85.39,87.77,476452,71.3338452930599,72.1992685541475,70.0459642315361,71.9982934840371,580821.989194391,0.0,1.0
2021-01-22,88.53,88.9,85.535,86.14,818329,72.6217263545836,72.9252397257708,70.1649086607852,70.6611940379965,997589.426837241,0.0,1.0
2021-01-25,88.96,90.97,86.12,87.55,837530,72.9744581102876,74.6232739916014,70.6447879098243,71.817826074142,1020996.53398449,0.0,1.0
2021-01-26,88.78,89.88,87.3,89.6,930369,72.8268029567371,73.7291400062123,71.6127494719886,73.4994542118004,1134172.53629914,0.0,1.0
2021-01-27,88.3,89.888,87.54,87.98,794166,72.4330558806024,73.7357024574812,71.8096230100559,72.170557829846,968133.360486582,0.0,1.0
2021-01-28,87.58,90.85,87.45,88.74,980405,71.8424352664005,74.5248372225677,71.7357954332807,72.7939907003925,1195169.25590852,0.0,1.0
2021-01-29,87.56,89.59,85.91,87.0,2720449,71.8260291382282,73.4912511477143,70.4725235640153,71.3666575494044,3316381.50261074,0.0,1.0
2021-02-01,87.04,88.49,84.38,88.22,722790,71.399469805749,72.5889140982391,69.2174547588362,72.3674313679133,881121.971509856,0.0,1.0
2021-02-02,87.23,87.705,85.83,87.43,559745,71.5553280233856,71.9449735674772,70.4068990513262,71.7193893051084,682360.876524004,0.0,1.0
2021-02-03,87.88,88.18,85.8124,86.57,450590,72.0885271889846,72.3346191115688,70.3924616585346,71.0139257937005,549294.745559051,0.0,1.0
2021-02-04,90.35,91.17,87.86,88.27,624499,74.1146840182608,74.7873352733242,72.0721210608123,72.408446688344,761299.672222822,0.0,1.0
2021-02-05,91.26,91.66,90.32,91.21,417950,74.8611628500994,75.189285413545,74.0900748260024,74.8201475296687,509504.735805067,0.0,1.0
2021-02-08,91.35,91.45,90.16,91.26,516155,74.9349904268747,75.0170210677361,73.9588258006242,74.8611628500994,629222.196218361,0.0,1.0
2021-02-09,93.02,93.09,91.45,91.92,540123,76.3049021292598,76.3623235778628,75.0170210677361,75.4025650797846,658440.546518101,0.0,1.0
2021-02-10,95.77,97.42,94.48,96.01,1263095,78.5607447529479,79.9142503271607,77.502549485836,78.7576182910152,1539784.38634215,0.0,1.0
2021-02-11,97.99,98.08,94.31,95.2,1238567,80.3818249800706,80.4556525568458,77.3630973963716,78.093170100038,1509883.36430643,0.0,1.0
2021-02-12,102.33,102.33,97.0311,97.65,1266985,83.9419547934547,83.9419547934547,79.5952331648508,80.1029208011419,1544526.51679383,0.0,1.0
2021-02-16,101.5,103.26,100.2,102.36,1418621,83.2611004743052,84.7048397534655,82.1947021431072,83.9665639857131,1729379.39421586,0.0,1.0
2021-02-17,102.22,102.28,100.12,101.54,1012803,83.8517210885071,83.900939473024,82.1290776304181,83.2939127306497,1234664.25394803,0.0,1.0
2021-02-18,100.81,102.4199,100.2,101.64,870110,82.6950890523616,84.0157003395891,82.1947021431072,83.3759433715111,1060713.40033819,0.0,1.0
2021-02-19,99.71,101.73,99.69,100.72,686333,81.7927520028864,83.4497709482864,81.7763458747141,82.6212614755864,836678.822441199,0.0,1.0
2021-02-22,100.6,103.565,99.21,99.58,988197,82.5228247065527,84.9550332080928,81.3825987985795,81.6861121697666,1204668.14549195,0.0,1.0
2021-02-23,103.29,103.73,101.51,101.66,976807,84.729448945724,85.0903837655141,83.2693035383913,83.3923494996834,1190783.09000488,0.0,1.0
2021-02-24,106.02,106.245,102.9,103.34,1002892,86.9688854412397,87.1534543831779,84.4095294463646,84.7704642661547,1222582.18327794,0.0,1.0
2021-02-25,103.0,106.8989,102.03,106.19,801049,84.4915600872259,87.6898527437705,83.6958628708705,87.1083375307041,976524.12755572,0.0,1.0
2021-02-26,101.17,103.65,100.47,102.79,896386,82.9903993594626,85.0247592528249,82.4161848734329,84.3192957414171,1092745.33343548,0.0,1.0
2021-03-01,104.0,105.57,102.345,103.19,1011166,85.3118664958398,86.5997475573635,83.9542593895839,84.6474183048626,1232668.65817697,0.0,1.0
2021-03-02,101.55,104.49,101.05,104.06,845109,83.3021157947359,85.7138166360606,82.8919625904289,85.3610848803566,1030235.76449691,0.0,1.0
2021-03-03,105.44,105.82,101.9,102.09,757108,86.4931077242437,86.804824159517,83.5892230377507,83.7450812553873,922957.558358423,0.0,1.0
2021-03-04,103.68,106.7,102.33,105.69,917892,85.0493684450834,87.5266937990972,83.9419547934547,86.6981843263972,1118962.36621027,0.0,1.0
2021-03-05,105.76,106.0,102.01,104.83,623012,86.7556057750002,86.9524793130675,83.6794567426982,85.9927208149893,759486.934952473,0.0,1.0
2021-03-08,109.2,110.13,105.53,106.85,747650,89.5774598206318,90.3403447806427,86.566935301019,87.6497397603892,911427.72036047,0.0,1.0
2021-03-09,106.15,108.95,106.12,108.57,561642,87.0755252743596,89.3723832184783,87.0509160821011,89.0606667832051,684673.427029619,0.0,1.0
2021-03-10,107.52,108.76,105.78,106.27,492104,88.1993450541605,89.2165250008417,86.7720119031724,87.1739620433932,599902.664214898,0.0,1.0
2021-03-11,108.67,109.55,106.71,107.4,574427,89.1426974240664,89.8645670636466,87.5348968631833,88.1009082851269,700259.066573268,0.0,1.0
2021-03-12,110.37,110.61,108.42,109.05,632476,90.53721831871,90.7340918567773,88.937620821913,89.4544138593397,771024.087290455,0.0,1.0
2021-03-15,109.6,110.66,107.7,109.38,520204,90.775107177208,91.6530416079365,89.2014511221287,90.5928943708304,628083.625268528,1.06,1.0
2021-03-16,106.43,109.23,105.85,109.23,566950,88.1495862853125,90.468658366482,87.6692070684988,90.468658366482,684523.785564878,0.0,1.0
2021-03-17,104.72,106.96,103.86,106.05,1116660,86.7332958357411,88.5885535006767,86.0210094108104,87.8348550742966,1348232.34921753,0.0,1.0
2021-03-18,102.99,105.78,102.39,104.74,659228,85.3004405855899,87.6112302664695,84.8034965681964,86.7498606363209,795938.347491602,0.0,1.0
2021-03-19,100.94,103.37,100.86,102.95,1362296,83.6025485261622,85.6151717966058,83.5362893238431,85.2673109844303,1644808.21056511,0.0,1.0
2021-03-22,100.66,101.09,99.4,101.09,657663,83.3706413180452,83.7267845305106,82.3270588815189,83.7267845305106,794048.798634721,0.0,1.0
2021-03-23,98.65,100.63,97.87,100.14,590979,81.7058788597771,83.3457941171756,81.0598516371656,82.9399565029709,713535.906639644,0.0,1.0
2021-03-24,100.33,102.26,98.83,98.97,701951,83.0973221084788,84.6958253644278,81.8549620649951,81.9709156690536,847521.220215279,0.0,1.0
2021-03-25,102.59,102.86,98.8401,99.69,710052,84.9691445739942,85.1927693818213,81.8633272892879,82.5672484899258,857302.201230996,0.0,1.0
2021-03-26,104.33,105.05,102.52,103.42,533203,86.4102822244353,87.0066150453075,84.911167771965,85.6565837980552,643778.350885528,0.0,1.0
2021-03-29,102.53,103.97,100.78,103.86,484603,84.9194501722549,86.1121158139992,83.4700301215239,86.0210094108104,585099.70906799,0.0,1.0
2021-03-30,103.29,104.01,101.9,102.81,477030,85.5489125942866,86.1452454151588,84.3976589539918,85.1513573803718,575956.224407821,0.0,1.0
2021-03-31,101.45,103.05,100.81,102.7,819429,84.0249509409466,85.3501349873292,83.4948773223936,85.060250977183,989361.744565911,0.0,1.0
2021-04-01,103.95,104.07,101.45,102.18,648812,86.0955510134195,86.1949398168981,84.0249509409466,84.6295661621087,783362.283023053,0.0,1.0
2021-04-05,103.85,104.83,102.43,104.44,720629,86.0127270105205,86.8244022389299,84.836626169356,86.5013886276241,870072.653792809,0.0,1.0
2021-04-06,105.09,105.27,103.12,103.71,796092,87.0397446464671,87.1888278516851,85.4081117893585,85.8967734064621,961185.13007834,0.0,1.0
2021-04-07,105.05,106.265,103.84,105.3,595306,87.0066150453075,88.0129266805293,86.0044446102306,87.2136750525548,718760.237568543,0.0,1.0
2021-04-08,105.18,105.65,103.78,104.1,604829,87.1142862490761,87.503559062701,85.9547502084913,86.2197870177678,730258.112178181,0.0,1.0
2021-04-09,105.42,105.63,104.815,105.62,516555,87.3130638560335,87.4869942621212,86.811978638495,87.4787118618313,623677.897614368,0.0,1.0
2021-04-12,104.87,105.79,102.64,105.4,567579,86.8575318400895,87.6195126667594,85.0105565754437,87.2964990554537,685283.227246015,0.0,1.0
2021-04-13,105.92,106.1,104.3215,104.49,444391,87.727183870528,87.8762670757461,86.4032421841889,86.5428006290736,536548.566171553,0.0,1.0
2021-04-14,104.25,106.45,104.11,106.21,727770,86.3440230221162,88.1661510858923,86.2280694180577,87.9673734789349,878694.550525711,0.0,1.0
2021-04-15,105.55,105.97,104.39,104.9,884926,87.420735059802,87.7685958719775,86.4599766261747,86.8823790409591,1068441.47714046,0.0,1.0
2021-04-16,106.96,107.71,105.465,106.28,1292030,88.5885535006767,89.2097335224185,87.350334657338,88.0253502809641,1559970.48533978,0.0,1.0
2021-04-19,107.05,107.7,105.62,107.21,432466,88.6630951032857,89.2014511221287,87.4787118618313,88.795613507924,522150.566095954,0.0,1.0
2021-04-20,107.04,108.12,106.3,106.77,366887,88.6548127029959,89.5493119343041,88.0419150815439,88.4311878951688,442971.828405576,0.0,1.0
2021-04-21,109.31,109.53,106.49,107.11,511134,90.5349175688012,90.7171303751788,88.1992806870518,88.7127895050251,617132.693554843,0.0,1.0
2021-04-22,109.35,111.6,108.95,109.66,787021,90.5680471699607,92.4315872351862,90.2367511583651,90.8248015789473,950232.990985195,0.0,1.0
2021-04-23,109.83,110.46,108.34,109.28,620540,90.9656023838755,91.4873936021386,89.7315247406817,90.5100703679315,749227.250894135,0.0,1.0
2021-04-26,109.9,111.59,109.04,110.75,667429,91.0235791859048,92.4233048348964,90.3112927609741,91.7275832105455,805840.066453446,0.0,1.0
2021-04-27,111.8,112.2803,109.79,110.13,966057,92.5972352409841,92.9950389269076,90.9324727827159,91.2140743925722,1166397.38021245,0.0,1.0
2021-04-28,111.74,113.06,111.08,112.01,1308132,92.5475408392447,93.6408176775104,92.0009024201119,92.7711656470718,1579411.70942509,0.0,1.0
2021-04-29,113.02,114.78,111.9,112.95,574979,93.6076880763508,95.0653905273717,92.680059243883,93.5497112743216,694217.835259385,0.0,1.0
2021-04-30,112.84,113.43,111.66,112.57,1786322,93.4586048711328,93.9472664882364,92.4812816369256,93.2349800633057,2156768.49400798,0.0,1.0
2021-05-03,113.02,114.4,111.94,113.66,529534,93.6076880763508,94.7506593163558,92.7131888450426,94.1377616949038,639348.475642142,0.0,1.0
2021-05-04,112.57,114.23,112.09,113.31,573318,93.2349800633057,94.6098585114276,92.8374248493909,93.8478776847576,692212.377974222,0.0,1.0
2021-05-05,109.9,112.01,109.62,111.98,696600,91.0235791859048,92.7711656470718,90.7916719777878,92.7463184462021,841060.532718042,0.0,1.0
2021-05-06,113.98,116.08,112.86,115.16,1480497,94.4027985041804,96.1421025650575,93.4751696717125,95.3801217383875,1787521.67026624,0.0,1.0
2021-05-07,116.37,117.17,113.6,113.6,656659,96.3822921734644,97.0448841966557,94.0880672931645,94.0880672931645,792836.589655609,0.0,1.0
2021-05-10,116.23,118.5,116.16,117.2,444108,96.2663385694059,98.1464434352112,96.2083617673767,97.0697313975253,536206.877784015,0.0,1.0
2021-05-11,114.21,115.4,113.155,114.99,463076,94.5932937108479,95.5788993453449,93.7195004802643,95.2393209334594,559108.451405312,0.0,1.0
2021-05-12,110.48,114.82,110.19,114.82,517421,91.5039584027184,95.0985201285312,91.2637687943116,95.0985201285312,624723.488227825,0.0,1.0
2021-05-13,111.47,112.1,109.89,110.58,504497,92.3239160314177,92.8457072496808,91.0152967856149,91.5867824056173,609119.31607042,0.0,1.0
2021-05-14,112.53,113.27,111.47,111.64,389115,93.2018504621461,93.8147480835981,92.3239160314177,92.4647168363458,469809.459070602,0.0,1.0
2021-05-17,112.98,113.76,112.25,113.19,435723,93.5745584751912,94.2205856978028,92.9699432540292,93.748488881279,526083.001001298,0.0,1.0
2021-05-18,112.69,113.9,111.67,112.78,366119,93.3343688667844,94.3365393018612,92.4895640372155,93.4089104693934,442044.560979324,0.0,1.0
2021-05-19,112.24,112.29,109.95,111.78,292171,92.9616608537393,93.0030728551887,91.0649911873542,92.5806704404043,352761.26457761,0.0,1.0
2021-05-20,112.71,113.22,111.58,112.51,366001,93.3509336673642,93.7733360821486,92.4150224346065,93.1852856615664,441902.090202894,0.0,1.0
2021-05-21,112.51,113.054,112.15,112.51,289112,93.1852856615664,93.6358482373364,92.8871192511303,93.1852856615664,349067.890805597,0.0,1.0
2021-05-24,113.15,113.87,112.2106,113.13,402333,93.7153592801194,94.3116921009916,92.937310596887,93.6987944795396,485768.600789619,0.0,1.0
2021-05-25,112.79,113.97,112.32,113.05,455547,93.4171928696833,94.3945161038905,93.0279200560584,93.6325352772205,550018.091441439,0.0,1.0
2021-05-26,113.81,114.132,112.01,113.0,354307,94.2619976992522,94.5286909885867,92.7711656470718,93.591123275771,427782.994782848,0.0,1.0
2021-05-27,112.92,114.49,112.75,114.43,812853,93.5248640734519,94.8252009189648,93.3840632685237,94.7755065172255,981422.017228624,0.0,1.0
2021-05-28,114.34,114.59,112.88,113.59,317400,94.7009649146164,94.9080249218637,93.4917344722923,94.0797848928746,383222.241005896,0.0,1.0
2021-06-01,116.71,117.11,114.4,114.5,741027,96.6638937833207,96.9951897949163,94.7506593163558,94.8334833192547,894700.780043717,0.0,1.0
2021-06-02,119.03,119.1,116.28,117.23,859435,98.5854106505754,98.6433874526047,96.3077505708553,97.094578598395,1037664.16729333,0.0,1.0
2021-06-03,118.55,119.5,118.095,119.5,800639,98.1878554366607,98.9746834642003,97.8110062234706,98.9746834642003,966675.084488718,0.0,1.0
2021-06-04,117.63,118.79,116.62,118.79,455293,97.4258746099907,98.3866330436181,96.5893521807117,98.3866330436181,549711.417058277,0.0,1.0
2021-06-07,119.72,120.37,117.85,118.23,485510,99.1568962705779,99.6952522894209,97.6080874163683,97.9228186273841,586194.802239359,0.0,1.0
2021-06-08,121.81,122.52,119.99,120.03,529305,100.887917931165,101.475968351747,99.380521078405,99.4136506795646,639071.985745513,0.0,1.0
2021-06-09,122.46,123.265,121.3,122.4,495040,101.426273950008,102.093007173344,100.465515516381,101.376579548269,597701.128505226,0.0,1.0
2021-06-10,122.02,123.48,121.9077,122.84,633223,101.061848337253,102.271078779577,100.968836981997,101.741005161024,764540.444601374,0.0,1.0
2021-06-11,123.61,123.71,120.62,121.67,587126,102.378749983346,102.461573986245,99.9023122966682,100.771964327107,708883.873575383,0.0,1.0
2021-06-14,123.41,125.0,122.61,123.84,425577,102.213101977548,103.530003623641,101.550509954356,102.569245190013,513832.928987289,0.0,1.0
2021-06-15,122.83,123.93,122.38,122.92,844126,101.732722760734,102.643786792622,101.360014747689,101.807264363343,1019180.3951208,0.0,1.0
2021-06-16,121.52,123.4,121.43,122.86,579184,100.647728322758,102.204819577258,100.573186720149,101.757569961604,699294.865894012,0.0,1.0
2021-06-17,120.3,121.96,119.5,121.17,462485,99.6372754873916,101.012153935514,98.9746834642003,100.357844312612,558394.890143704,0.0,1.0
2021-06-18,117.29,120.02,117.24,119.74,1158326,97.1442730001344,99.4053682792747,97.1028609986849,99.1734610711577,1398539.02185065,0.0,1.0
2021-06-21,119.73,120.28,116.26,116.95,465362,100.043113101596,100.502678057797,97.1436760142954,97.720221141165,556937.809436391,1.06,1.0
2021-06-22,118.06,119.59,118.05,119.59,375908,98.6477067800423,99.9261329309271,98.6393510535659,99.9261329309271,449880.690880678,0.0,1.0
2021-06-23,118.85,119.59,117.67,118.11,489633,99.3078091716756,99.9261329309271,98.3218334474638,98.6894854124241,585984.954611179,0.0,1.0
2021-06-24,117.75,119.28,116.93,119.28,494328,98.3886792592748,99.6671054101596,97.7035096882123,99.6671054101596,591603.855628675,0.0,1.0
2021-06-25,119.27,119.31,117.64,118.35,899468,99.6587496836832,99.6921725895887,98.2967662680347,98.890022847857,1076468.93725343,0.0,1.0
2021-06-28,117.23,119.89,116.41,119.89,504709,97.9541814825034,100.176804725218,97.269011911441,100.176804725218,604027.670636689,0.0,1.0
2021-06-29,117.68,118.94,117.27,117.27,547773,98.3301891739402,99.383010709963,97.9876043884089,97.9876043884089,655565.978073842,0.0,1.0
2021-06-30,117.17,118.33,116.925,117.44,543882,97.9040471236452,98.8733113949043,97.6993318249741,98.1296517385072,650909.291415892,0.0,1.0
2021-07-01,118.08,119.1,117.1,117.44,690288,98.664418232995,99.5167023335849,97.8455570383106,98.1296517385072,826125.654007475,0.0,1.0
2021-07-02,117.86,118.94,117.135,118.67,377015,98.4805922505148,99.383010709963,97.8748020809779,99.1574060951009,451205.530801098,0.0,1.0
2021-07-06,116.83,117.31,115.395,117.16,992515,97.6199524234486,98.0210272943144,96.4209056740893,97.8956913971688,1187826.10082636,0.0,1.0
2021-07-07,114.55,116.72,113.77,116.21,927541,95.7148467868359,97.5280394322085,95.0631001216789,97.1018973819135,1110066.25530756,0.0,1.0
2021-07-08,114.4,115.39,112.24,113.37,817956,95.5895108896903,96.4167278108511,93.784673970794,94.728871062624,978916.677458304,0.0,1.0
2021-07-09,118.05,118.12,114.91,116.08,1281246,98.6393510535659,98.6978411389005,96.0156529399852,96.9932729377207,1533374.75038601,0.0,1.0
2021-07-12,120.34,120.85,116.438,117.13,626210,100.552812416655,100.97895446695,97.2924079455748,97.8706242177397,749438.126978914,0.0,1.0
2021-07-13,117.43,120.64,117.12,119.7,457001,98.1212960120309,100.803484210946,97.8622684912634,100.018045922167,546931.498167533,0.0,1.0
2021-07-14,118.27,119.22,117.42,117.44,451298,98.8231770360461,99.6169710513014,98.1129402855545,98.1296517385072,540106.238848517,0.0,1.0
2021-07-15,117.49,118.555,116.62,117.49,497685,98.1714303708891,99.0613152406227,97.4444821674448,98.1714303708891,595621.459614987,0.0,1.0
2021-07-16,117.15,118.585,116.88,118.13,565727,97.8873356706925,99.0863824200518,97.6617310558304,98.7061968653769,677053.038535635,0.0,1.0
2021-07-19,112.24,115.165,111.21,114.99,504438,93.784673970794,96.2287239651327,92.9240341437278,96.0824987517962,603703.342164752,0.0,1.0
2021-07-20,116.84,116.98,112.84,112.86,1264862,97.6283081499249,97.7452883205942,94.2860175593763,94.3027290123291,1513766.6408502,0.0,1.0
2021-07-21,118.47,119.335,117.65,117.93,670813,98.9902915655735,99.7130619057796,98.305121994511,98.5390823358494,802818.285037138,0.0,1.0
2021-07-22,115.85,118.1,115.14,118.0,307933,96.8010912287642,98.6811296859478,96.2078346489418,98.597572421184,368529.296489992,0.0,1.0
2021-07-23,116.6,117.285,115.22,116.59,379923,97.427770714492,98.0001379781235,96.2746804607528,97.4194149880157,454685.77875826,0.0,1.0
2021-07-26,116.6,117.38,114.62,116.22,602964,97.427770714492,98.079517379649,95.7733368721705,97.1102531083899,721617.685434142,0.0,1.0
2021-07-27,117.92,118.73,115.56,115.72,585006,98.5307266093731,99.2075404539592,96.5587751609494,96.6924667845713,700125.837836231,0.0,1.0
2021-07-28,116.26,118.46,115.35,118.24,395010,97.1436760142954,98.9819358390971,96.3833049049456,98.798109856617,472741.659408091,0.0,1.0
2021-07-29,117.33,119.58,116.63,116.63,485975,98.0377387472672,99.9177772044507,97.4528378939211,97.4528378939211,581607.118632052,0.0,1.0
2021-07-30,117.53,119.255,117.22,117.63,1576809,98.2048532767946,99.6462160939687,97.9458257560271,98.2884105415583,1887099.82843374,0.0,1.0
2021-08-02,116.57,120.5,116.45,118.68,547495,97.4027035350629,100.686504040277,97.3024348173465,99.1657618215773,655233.272113701,0.0,1.0
2021-08-03,116.7,117.06,114.64,117.06,348226,97.5113279792558,97.8121341324051,95.7900483251232,97.8121341324051,416751.315381995,0.0,1.0
2021-08-04,114.28,116.77,114.21,116.17,397761,95.4892421719738,97.5698180645903,95.4307520866392,97.068474476008,476034.012272656,0.0,1.0
2021-08-05,121.11,121.76,118.97,119.35,842735,101.196203355336,101.7393255763,99.4080778893921,99.7255954954942,1008571.78891997,0.0,1.0
2021-08-06,121.31,123.37,121.25,121.59,413180,101.363317884863,103.084597538996,101.313183526005,101.597278226201,494487.22522021,0.0,1.0
2021-08-09,119.12,121.04,119.08,120.52,304162,99.5334137865377,101.137713270001,99.4999908806322,100.70321549323,364016.223915556,0.0,1.0
2021-08-10,119.69,121.05,118.13,119.27,402047,100.009690195691,101.146068996477,98.7061968653769,99.6587496836832,481163.428622173,0.0,1.0
2021-08-11,120.76,120.78,119.09,120.27,477816,100.903752928663,100.920464381615,99.5083466071085,100.49432233132,571842.557737109,0.0,1.0
2021-08-12,120.09,121.41,119.13,121.16,216325,100.343919254746,101.446875149627,99.541769513014,101.237981987717,258894.305135199,0.0,1.0
2021-08-13,120.0,120.98,119.315,120.41,413782,100.268717716458,101.087578911143,99.6963504528269,100.61130250199,495207.689205842,0.0,1.0
2021-08-16,118.32,120.17,117.61,119.85,488001,98.8649556684279,100.410765066557,98.2716990886056,100.143381819313,584031.803075386,0.0,1.0
2021-08-17,116.78,117.63,115.09,117.22,474886,97.5781737910667,98.2884105415583,96.1660560165599,97.9458257560271,568335.980531305,0.0,1.0
2021-08-18,115.86,117.0,114.67,116.2,432137,96.8094469552405,97.7619997735469,95.8151155045523,97.0935416554372,517174.660063377,0.0,1.0
2021-08-19,115.26,116.35,114.11,114.92,255954,96.3081033666582,97.2188775525827,95.3471948218755,96.0240086664616,306321.659431758,0.0,1.0
2021-08-20,116.06,116.75,113.21,114.49,271550,96.976561484768,97.5531066116376,94.5951794390021,95.6647124279776,324986.703152495,0.0,1.0
2021-08-23,117.26,117.71,116.28,116.28,511521,97.9792486619326,98.3552563533693,97.1603874672481,97.1603874672481,612180.163444181,0.0,1.0
2021-08-24,117.95,118.45,116.7,117.69,271937,98.5557937888022,98.9735801126208,97.5113279792558,98.3385449004165,325449.858571829,0.0,1.0
2021-08-25,119.59,121.07,117.68,118.59,534597,99.9261329309271,101.16278044943,98.3301891739402,99.09056028329,639797.151703976,0.0,1.0
2021-08-26,118.65,119.87,118.25,119.48,208802,99.1406946421482,100.160093272266,98.8064655830933,99.834219939687,249890.898882885,0.0,1.0
2021-08-27,120.66,121.37,119.3,119.3,254746,100.820195663899,101.413452243721,99.6838168631123,99.6838168631123,304875.94432438,0.0,1.0
2021-08-30,121.37,121.44,119.44,120.65,297186,101.413452243721,101.471942329056,99.8007970337815,100.811839937423,355667.458527261,0.0,1.0
2021-08-31,121.77,122.14,120.5,120.99,486229,101.747681302776,102.056843182402,100.686504040277,101.095934637619,581911.101775492,0.0,1.0
2021-09-01,122.79,123.43,121.5,122.55,374387,102.599965403366,103.134731897854,101.522076687914,102.399427967933,448060.382372135,0.0,1.0
2021-09-02,123.14,123.4,121.94,123.2,321297,102.892415830039,103.109664718425,101.889728652874,102.942550188897,384523.118257364,0.0,1.0
2021-09-03,122.86,123.3,121.43,122.66,414684,102.658455488701,103.026107453661,101.463586602579,102.491340959173,496287.188400254,0.0,1.0
2021-09-07,122.0,122.7,120.99,122.57,430531,101.939863011733,102.524763865079,101.095934637619,102.416139420886,515252.624912342,0.0,1.0
2021-09-08,121.75,122.96,121.17,121.7,220464,101.730969849823,102.742012753464,101.246337714194,101.689191217442,263847.794232414,0.0,1.0
2021-09-09,120.31,121.47,119.79,121.01,481267,100.527745237226,101.497009508485,100.093247460455,101.112646090572,575972.659422175,0.0,1.0
2021-09-10,117.76,120.72,117.67,120.72,411081,98.3970349857511,100.870330022757,98.3218334474638,100.870330022757,491975.17554274,0.0,1.0
2021-09-13,120.9,121.734,118.15,119.09,366479,101.020733099332,101.717600687461,98.7229083183296,99.5083466071085,438596.214268544,0.0,1.0
2021-09-14,119.94,121.49,119.07,121.49,295467,100.2185833576,101.513720961438,99.4916351541558,101.513720961438,353610.186780919,0.0,1.0
2021-09-15,120.54,121.23,119.5421,120.1,401929,100.719926946182,101.296472073052,99.8861090011053,100.352274981222,481022.20810672,0.0,1.0
2021-09-16,120.62,121.51,120.32,120.63,313037,100.786772757993,101.53043241439,100.536100963702,100.79512848447,374637.682175467,0.0,1.0
2021-09-17,119.3,121.47,118.85,120.27,822808,99.6838168631123,101.497009508485,99.3078091716756,100.49432233132,984723.473568398,0.0,1.0
2021-09-20,117.93,118.7,116.12,117.24,690089,98.5390823358494,99.1824732745301,97.0266958436262,97.9625372089798,825887.493985647,0.0,1.0
2021-09-21,116.76,118.45,116.71,118.14,271150,98.4555250710857,99.8805836302681,98.4133635752519,99.6191823560985,321561.171677685,1.07,1.0
2021-09-22,118.66,119.23,116.955,118.06,455077,100.05766191277,100.538302965275,98.6199549048375,99.5517239627645,539683.176557499,0.0,1.0
2021-09-23,119.46,120.74,118.73,119.42,511440,100.732245846111,101.811580139456,100.116688006937,100.698516649444,606524.970100811,0.0,1.0
2021-09-24,119.02,119.865,118.64,118.81,457811,100.361224682773,101.073753962365,100.040797314437,100.184146400271,542925.471388284,0.0,1.0
2021-09-27,119.19,121.825,118.92,119.61,464830,100.504573768608,102.726484599049,100.276901691106,100.858730333612,551249.417042001,0.0,1.0
2021-09-28,119.14,119.79,117.94,118.95,427879,100.462412272775,101.010511718614,99.4505363727634,100.302198588606,507428.62834695,0.0,1.0
2021-09-29,120.55,121.195,119.34,119.74,406748,101.651366455288,102.195249751544,100.63105825611,100.96835022278,482369.033588621,0.0,1.0
2021-09-30,117.99,121.58,117.96,120.8,793931,99.4926978685971,102.519893269464,99.4674009710969,101.862173934457,941535.617153738,0.0,1.0
2021-10-01,121.05,121.85,118.36,118.72,435723,102.072981413626,102.747565346966,99.8046929377673,100.108255707771,516730.954847558,0.0,1.0
2021-10-04,121.96,122.75,121.0,121.0,507864,102.840320637801,103.506472271975,102.030819917792,102.030819917792,602284.133848111,0.0,1.0
2021-10-05,120.11,122.2999,119.8,122.0,280397,101.28034529195,103.126934486479,101.018944017781,102.874049834468,332527.338576094,0.0,1.0
2021-10-06,121.39,121.41,117.71,119.19,258645,102.359679585295,102.376544183629,99.2565934919279,100.504573768608,306731.289871197,0.0,1.0
2021-10-07,121.71,123.25,121.13,122.59,358617,102.629513158632,103.928087230313,102.14043980696,103.371555485307,425289.702022998,0.0,1.0
2021-10-08,121.4,122.75,120.905,121.51,226673,102.368111884462,103.506472271975,101.950713075708,102.460867175297,268815.177826649,0.0,1.0
2021-10-11,121.92,122.54,120.93,121.52,219425,102.806591441134,103.329393989473,101.971793823624,102.469299474463,260219.657368157,0.0,1.0
2021-10-12,122.35,122.93,120.97,121.22,289609,103.169180305304,103.658253656976,102.005523020292,102.216330499461,343451.998408272,0.0,1.0
2021-10-13,123.04,123.23,121.11,121.92,410907,103.751008947811,103.911222631979,102.123575208626,102.806591441134,487301.258973123,0.0,1.0
2021-10-14,123.58,123.74,122.82,123.55,585047,104.206353102816,104.341269889484,103.565498366142,104.181056205316,693816.702218382,0.0,1.0
2021-10-15,124.03,125.09,123.83,124.31,358660,104.58580656532,105.479630276997,104.417160581985,104.821910941989,425340.696418656,0.0,1.0
2021-10-18,123.71,124.61,122.58,123.09,375760,104.315972991984,105.074879916992,103.36312318614,103.793170443645,445619.863063273,0.0,1.0
2021-10-19,120.78,123.84,120.71,123.84,417064,101.845309336123,104.425592881152,101.786283241956,104.425592881152,494602.944881365,0.0,1.0
2021-10-20,122.32,122.34,120.29,120.34,602055,103.143883407804,103.160748006138,101.432126676952,101.474288172786,713986.764574622,0.0,1.0
2021-10-21,120.93,123.05,120.23,122.48,418362,101.971793823624,103.759441246978,101.381532881951,103.278800194472,496142.264080473,0.0,1.0
2021-10-22,120.71,121.67,119.69,121.47,378446,101.786283241956,102.595783961965,100.926188726946,102.42713797863,448805.23391751,0.0,1.0
2021-10-25,121.0,121.67,119.76,120.65,476856,102.030819917792,102.595783961965,100.985214821114,101.735689446955,565511.244999203,0.0,1.0
2021-10-26,121.69,122.0,120.665,121.13,464252,102.612648560298,102.874049834468,101.748337895705,102.14043980696,550563.957491089,0.0,1.0
2021-10-27,119.87,122.12,119.87,122.12,362845,101.077970111948,102.975237424469,101.077970111948,102.975237424469,430303.755623786,0.0,1.0
2021-10-28,120.76,120.79,117.48,119.82,514928,101.82844473779,101.85374163529,99.0626506110924,101.035808616114,610661.44572984,0.0,1.0
2021-10-29,120.35,121.25,119.66,120.38,886519,101.482720471952,102.241627396961,100.900891829446,101.508017369453,1051337.22424684,0.0,1.0
2021-11-01,122.27,122.51,119.24,120.92,421135,103.10172191197,103.304097091973,100.546735264442,101.963361524458,499430.809642199,0.0,1.0
2021-11-02,124.49,124.96,122.9943,123.66,489881,104.973692326991,105.370010387829,103.712473340619,104.27381149615,580957.803218277,0.0,1.0
2021-11-03,128.46,128.86,124.5,124.5,627027,108.321315096195,108.658607062865,104.982124626158,104.982124626158,743601.46337283,0.0,1.0
2021-11-04,126.72,129.25,126.63,128.54,619391,106.854095041178,108.987466730369,106.778204348677,108.388773489529,734545.807437262,0.0,1.0
2021-11-05,132.56,135.555,129.01,130.63,596924,111.778557754566,114.30403135501,108.785091550366,110.151124015381,707901.828665057,0.0,1.0
2021-11-08,128.19,132.77,127.32,132.77,564950,108.093643018692,111.955636037068,107.360032991184,111.955636037068,669983.344788154,0.0,1.0
2021-11-09,128.19,129.13,127.59,128.18,333465,108.093643018692,108.886279140367,107.587705068686,108.085210719525,395461.538312739,0.0,1.0
2021-11-10,127.78,128.69,127.59,128.16,278110,107.747918752855,108.51525797703,107.587705068686,108.068346121192,329815.148276898,0.0,1.0
2021-11-11,129.06,129.16,127.02,127.73,301111,108.8272530462,108.911576037868,107.107064016181,107.705757257021,357092.406288178,0.0,1.0
2021-11-12,127.86,129.23,127.47,129.23,264760,107.815377146189,108.970602132035,107.486517478685,108.970602132035,313983.167299959,0.0,1.0
2021-11-15,129.11,129.17,127.86,128.48,394278,108.869414542034,108.920008337034,107.815377146189,108.338179694528,467580.658848365,0.0,1.0
2021-11-16,128.48,129.5703,127.59,129.56,352669,108.338179694528,109.25755327268,107.587705068686,109.248868004538,418235.872595971,0.0,1.0
2021-11-17,128.96,129.1,125.75,127.22,325277,108.742930054532,108.860982242867,106.036162022003,107.275709999516,385751.256646885,0.0,1.0
2021-11-18,129.84,130.68,128.5,129.73,433180,109.484972381207,110.193285511215,108.355044292862,109.392217090373,513715.170006786,0.0,1.0
2021-11-19,128.94,129.9,127.97,129.0,292131,108.726065456199,109.535566176208,107.908132437023,108.7766592512,346442.879009308,0.0,1.0
2021-11-22,129.85,130.78,128.29,129.51,323952,109.493404680374,110.277608502883,108.17796601036,109.206706508704,384179.91771097,0.0,1.0
2021-11-23,130.54,131.19,129.4,129.91,483762,110.075233322881,110.62333276872,109.11395121787,109.543998475375,573701.1821248,0.0,1.0
2021-11-24,131.7,132.0,130.02,130.54,223230,111.053380026225,111.306349001227,109.636753766209,110.075233322881,264732.068425629,0.0,1.0
2021-11-26,124.95,128.73,122.97,128.4,432536,105.361578088662,108.548987173697,103.691982853643,108.270721301194,512951.439988121,0.0,1.0
2021-11-29,125.99,127.57,124.6,126.6,495530,106.238537202005,107.570840470353,105.066447617825,106.752907451177,587657.043708069,0.0,1.0
2021-11-30,122.67,125.14,122.42,124.4,799869,103.439013878641,105.52179177283,103.228206399472,104.89780163449,948577.587418983,0.0,1.0
2021-12-01,121.14,128.46,121.115,126.26,635572,102.148872106126,108.321315096195,102.12779135821,106.466209279507,753735.117114256,0.0,1.0
2021-12-02,127.38,128.315,121.7,122.0,560295,107.410626786184,108.199046758276,102.621080859465,102.874049834468,664462.904979344,0.0,1.0
2021-12-03,127.23,128.2,126.2,127.96,473228,107.284142298683,108.102075317859,106.415615484507,107.899700137857,561208.741105246,0.0,1.0
2021-12-06,130.04,132.1,128.09,129.23,523652,109.653618364543,111.390671992895,108.009320027024,108.970602132035,621007.37846713,0.0,1.0
2021-12-07,131.72,132.78,130.49,130.92,482285,111.070244624558,111.964068336235,110.033071827047,110.395660691217,571949.583929827,0.0,1.0
2021-12-08,131.99,133.17,131.28,131.85,426358,111.297916702061,112.292928003738,110.699223461221,111.179864513726,505624.84984014,0.0,1.0
2021-12-09,129.8,131.6,129.3215,130.96,365725,109.45124318454,110.969057034557,109.047757669411,110.429389887884,433719.194216565,0.0,1.0
2021-12-10,130.31,131.03,128.98,131.03,303586,109.881290442045,110.488415982052,108.759794652866,110.488415982052,360027.548828846,0.0,1.0
2021-12-13,129.54,130.04,127.5,129.58,428829,109.232003406205,109.653618364543,107.511814376186,109.265732602872,508555.248716096,0.0,1.0
2021-12-14,128.08,129.83,127.37,129.5,553424,108.000887727858,109.476540082041,107.402194487018,109.198274209538,656314.474919972,0.0,1.0
2021-12-15,128.72,128.83,125.55,128.3,458978,108.54055487453,108.633310165365,105.867516038667,108.186398309526,544309.435568065,0.0,1.0
2021-12-16,128.18,129.81,127.66,129.32,362078,108.085210719525,109.459675483707,107.646731162854,109.046492824536,429394.157915224,0.0,1.0
2021-12-17,129.52,130.19,127.59,128.25,945270,109.215138807871,109.780102852044,107.587705068686,108.144236813693,1121010.98562333,0.0,1.0
2021-12-20,127.62,128.84,125.64,128.83,446902,107.613001966187,108.641742464531,105.943406731168,108.633310165365,529988.311801956,0.0,1.0
2021-12-21,131.28,132.065,128.18,128.82,309953,110.699223461221,111.361158945811,108.085210719525,108.624877866198,367578.277134476,0.0,1.0
2021-12-22,132.57,133.41,131.21,131.62,432835,111.786990053733,112.495303183741,110.640197367053,110.985921632891,513306.028925356,0.0,1.0
2021-12-23,132.38,134.03,131.75,133.14,338648,111.626776369564,113.01810573208,111.095541522058,112.267631106238,401608.141863562,0.0,1.0
2021-12-27,134.61,134.627,131.81,132.35,256295,113.507179083752,113.521513992335,111.146135317059,111.601479472064,303944.386852783,0.0,1.0
2021-12-28,135.14,135.64,134.34,134.64,300854,113.95409093959,114.375705897928,113.279507006249,113.532475981252,356787.625830419,0.0,1.0
2021-12-29,136.03,136.505,134.04,135.55,262184,114.704565565432,115.105099775853,113.026538031246,114.299815205427,310928.247225306,0.0,1.0
2021-12-30,137.12,138.4,135.5001,135.99,358449,115.623686174608,116.703020467954,114.257738032585,114.670836368765,425090.468105089,0.0,1.0
2021-12-31,136.32,137.8,135.98,136.26,467446,115.851358252111,117.109134148627,115.562409735344,115.800367337387,550034.455196721,1.07,1.0
2022-01-03,136.72,138.75,135.78,136.67,514403,116.191297683602,117.916490298418,115.392440019598,116.148805254665,605287.827591976,0.0,1.0
2022-01-04,139.37,140.51,137.7,137.79,560364,118.443396417229,119.412223796978,117.024149290755,117.10063566284,659369.226502861,0.0,1.0
2022-01-05,135.94,140.2399,135.88,139.5,495266,115.528415792194,119.182679695864,115.477424877471,118.553876732464,582769.698505198,0.0,1.0
2022-01-06,135.99,137.87,135.75,137.0,432840,115.570908221131,117.168623549138,115.366944562236,116.429255285645,509314.260015806,0.0,1.0
2022-01-07,134.37,135.7467,134.05,135.16,462730,114.194153523593,115.364140061926,113.9222019784,114.865533900787,544485.231349028,0.0,1.0
2022-01-10,134.17,134.21,132.41,133.78,578248,114.024183807847,114.058177750996,112.528450309287,113.692742862143,680412.975292534,0.0,1.0
2022-01-11,134.1,134.64,130.55,134.64,514073,113.964694407336,114.423612639849,110.947731952854,114.423612639849,604899.523124264,0.0,1.0
2022-01-12,134.48,134.78,132.895,134.06,340431,114.287636867253,114.542591440871,112.94062686997,113.930700464187,400578.418934111,0.0,1.0
2022-01-13,135.66,137.17,134.09,135.09,315788,115.290458190151,116.573729544029,113.956195921549,114.806044500276,371581.488637537,0.0,1.0
2022-01-14,132.86,135.48,131.82,135.48,403805,112.910882169714,115.13748544598,112.027039647838,115.13748544598,475149.350258025,0.0,1.0
2022-01-18,130.02,132.27,129.07,131.94,461332,110.497312206129,112.409471508265,109.689956056338,112.129021477285,542840.232422169,0.0,1.0
2022-01-19,125.62,131.21,125.39,130.56,609389,106.757978459728,111.508632014814,106.562513286621,110.956230438641,717055.973562456,0.0,1.0
2022-01-20,123.4,127.28,123.22,125.77,694008,104.871314614954,108.168727100416,104.718341870783,106.885455746537,816625.475845691,0.0,1.0
2022-01-21,123.22,124.29,122.25,122.82,785207,104.718341870783,105.627679850021,103.893988749417,104.378402439292,923937.533879102,0.0,1.0
2022-01-24,123.02,123.74,117.86,121.49,910600,104.548372155037,105.160263131721,100.163153488804,103.248103829584,1071484.99484889,0.0,1.0
2022-01-25,124.74,124.97,119.85,120.99,837418,106.010111710448,106.205576883556,101.854352160472,102.823179540221,985373.184072447,0.0,1.0
2022-01-26,123.59,128.64,123.32,126.22,703983,105.032785844912,109.324521167485,104.803326728655,107.267887606965,828362.860892494,0.0,1.0
2022-01-27,122.58,126.279,121.79,124.15,570043,104.174438780397,107.31802867311,103.503058403203,105.508701048999,670758.314208925,0.0,1.0
2022-01-28,125.45,125.47,120.785,122.32,569501,106.613504201345,106.630501172919,102.648960581582,103.953478149928,670120.553537707,0.0,1.0
2022-01-31,127.49,127.72,123.41,124.44,2060486,108.347195301948,108.542660475056,104.879813100741,105.75515713683,2424533.08927764,0.0,1.0
2022-02-01,126.48,127.76,124.01,127.25,511263,107.488848237434,108.576654418205,105.389722247977,108.143231643054,601593.051747669,0.0,1.0
2022-02-02,126.77,127.65,126.47,126.48,446097,107.735304325265,108.483171074545,107.480349751647,107.488848237434,524913.509496052,0.0,1.0
2022-02-03,124.65,126.64,124.46,125.45,583922,105.933625338363,107.62482401003,105.772154108405,106.613504201345,687089.458776799,0.0,1.0
2022-02-04,122.84,124.46,121.29,123.35,413316,104.395399410866,105.772154108405,103.078134113839,104.828822186017,486340.755689617,0.0,1.0
2022-02-07,122.53,123.84,122.235,122.84,362454,104.131946351461,105.245247989594,103.881241020736,104.395399410866,426492.447093081,0.0,1.0
2022-02-08,122.79,124.22,122.35,123.11,396915,104.35290698193,105.56819044951,103.97897360729,104.624858527123,467042.023644243,0.0,1.0
2022-02-09,126.49,126.52,124.73,124.87,440627,107.497346723221,107.522842180583,106.001613224661,106.120592025683,518477.068773647,0.0,1.0
2022-02-10,124.0,127.37,123.15,124.96,460407,105.38122376219,108.245213472501,104.658852470272,106.197078397768,541751.803232367,0.0,1.0
2022-02-11,120.23,126.22,119.7,123.06,1008385,102.177294620388,107.267887606965,101.726874873662,104.582366098186,1186546.6687137,0.0,1.0
2022-02-14,118.12,121.37,116.61,120.69,910034,100.384114119273,103.146122000137,99.100842765395,102.568224966603,1070818.99385275,0.0,1.0
2022-02-15,118.99,120.47,118.65,119.15,472450,101.123482382766,102.381258279283,100.834533865999,101.259458155362,555922.562943508,0.0,1.0
2022-02-16,119.71,120.16,118.37,119.49,513397,101.73537335945,102.117805219877,100.596576263955,101.54840667213,604104.087305551,0.0,1.0
2022-02-17,118.39,120.36,118.11,119.32,375869,100.61357323553,102.287774935623,100.375615633486,101.403932413746,442277.612045746,0.0,1.0
2022-02-18,118.08,119.94,117.73,118.15,476086,100.350120176124,101.930838532557,100.05267317357,100.409609576635,560200.972169591,0.0,1.0
2022-02-22,118.31,119.545,116.91,118.0,430346,100.545585349231,101.59514834396,99.3557973390132,100.282132289826,506379.619584058,0.0,1.0
2022-02-23,115.79,119.96,115.69,118.91,406719,98.4039669308386,101.947835504132,98.3189820729659,101.055494496468,478578.196375956,0.0,1.0
2022-02-24,117.26,117.67,113.1,114.0,573935,99.6532443415678,100.001682258846,96.117874254062,96.8827379749167,675337.953567536,0.0,1.0
2022-02-25,120.35,120.38,117.71,118.02,460608,102.279276449835,102.304771907197,100.035676201995,100.299129261401,541988.315953612,0.0,1.0
2022-02-28,117.58,119.93,116.61,117.96,622313,99.9251958867605,101.92234004677,99.100842765395,100.248138346677,732263.388534371,0.0,1.0
2022-03-01,116.4,118.265,115.19,117.77,609679,98.9223745638623,100.507342163189,97.8940577836022,100.086667116719,717397.21082196,0.0,1.0
2022-03-02,119.36,119.89,117.2,117.54,611532,101.437926356895,101.888346103621,99.6022534268441,99.8912019436114,719577.599242184,0.0,1.0
2022-03-03,120.12,120.64,118.515,120.0,428726,102.083811276728,102.525732537666,100.719804307871,101.981829447281,504473.397651642,0.0,1.0
2022-03-04,120.07,120.15,117.59,118.53,314946,102.041318847792,102.10930673409,99.9336943725478,100.732552036552,370590.723904763,0.0,1.0
2022-03-07,116.11,120.22,115.88,119.98,389516,98.6759184760313,102.168796134601,98.480453302924,101.964832475706,458335.766806019,0.0,1.0
2022-03-08,118.7,120.13,115.78,116.35,401863,100.877026294935,102.092309762515,98.3954684450513,98.8798821349259,472864.237299539,0.0,1.0
2022-03-09,119.4,122.0,119.23,120.61,369477,101.471920300044,103.681526604735,101.327446041661,102.500237080304,434756.272174154,0.0,1.0
2022-03-10,119.57,120.04,117.0401,117.51,509783,101.616394558428,102.01582339043,99.4663626391056,99.8657064862496,599851.565043984,0.0,1.0
2022-03-11,118.44,121.45,118.38,120.41,347947,100.656065664466,103.214109886435,100.605074749742,102.330267364559,409422.347356344,0.0,1.0
2022-03-14,116.34,119.89,115.86,119.0,464311,98.8713836491386,101.888346103621,98.4634563313495,101.131980868553,546345.562753441,0.0,1.0
2022-03-15,116.64,117.35,115.24,116.16,566716,100.035676201995,100.644603929219,98.8349736412715,99.6240067526041,660781.80055009,1.07,1.0
2022-03-16,117.7,118.68,114.68,117.59,386486,100.9447795694,101.785271361907,98.3546926169821,100.850438653915,450636.50041185,0.0,1.0
2022-03-17,117.63,118.33,116.49,116.78,390243,100.884744441364,101.485095721726,99.9070294990604,100.155746458067,455017.102379442,0.0,1.0
2022-03-18,117.38,118.01,116.69,117.45,850278,100.670333269806,101.210649422132,100.078558436307,100.730368397842,991410.561565456,0.0,1.0
2022-03-21,117.38,118.55,116.7,117.22,368458,100.670333269806,101.673777552696,100.087134883169,100.533110120009,429616.14047792,0.0,1.0
2022-03-22,118.62,119.68,118.2,118.6,358950,101.733812680733,102.642916048138,101.373601912516,101.716659787008,418529.964404488,0.0,1.0
2022-03-23,117.04,118.65,116.91,118.55,350165,100.378734076488,101.75954202132,100.267240267277,101.673777552696,408286.794778374,0.0,1.0
2022-03-24,117.64,118.07,116.65,117.02,299554,100.893320888226,101.262108103306,100.044252648857,100.361581182763,349275.177482163,0.0,1.0
2022-03-25,119.58,119.77,117.8,118.2,331063,102.557151579514,102.720104069898,101.030544038023,101.373601912516,386014.168005695,0.0,1.0
2022-03-28,119.29,119.95,118.41,119.95,394818,102.308434620507,102.87448011342,101.553707296624,102.87448011342,460351.479276368,0.0,1.0
2022-03-29,124.02,124.19,120.145,120.16,592367,106.365093986381,106.51089358304,103.041720827235,103.054585497529,690690.456677512,0.0,1.0
2022-03-30,124.1,124.7,123.09,124.23,556907,106.433705561279,106.948292373018,105.567484428186,106.545199370489,649344.663286282,0.0,1.0
2022-03-31,122.07,125.1,122.06,124.09,533700,104.69268684823,107.29135024751,104.684110401368,106.425129114417,622285.672106632,0.0,1.0
2022-04-01,124.23,124.3,121.85,123.13,576928,106.545199370489,106.605234498525,104.504005017259,105.601790215635,672688.829374435,0.0,1.0
2022-04-04,122.98,124.0,121.4,123.5,417703,105.4731435127,106.347941092656,104.118064908455,105.91911874954,487035.023601194,0.0,1.0
2022-04-05,121.46,123.925,121.13,122.98,395130,104.169523589629,106.283617741189,103.886500843173,105.4731435127,460715.266290976,0.0,1.0
2022-04-06,122.34,122.75,120.345,121.48,635357,104.924250913512,105.275885234867,103.213249764481,104.186676483354,740816.109748277,0.0,1.0
2022-04-07,119.78,122.05,118.41,122.05,529740,102.728680516761,104.675533954505,101.553707296624,104.675533954505,617668.375382737,0.0,1.0
2022-04-08,120.98,121.36,118.995,119.84,331085,103.757854140238,104.083759121006,102.055429438069,102.780139197935,386039.819654159,0.0,1.0
2022-04-11,120.6,121.76,119.98,121.0,237456,103.43194915947,104.426816995498,102.900209454007,103.775007033963,276869.901734594,0.0,1.0
2022-04-12,120.54,122.06,120.1,120.1,279891,103.380490478296,104.684110401368,103.003126816355,103.003126816355,326348.433673596,0.0,1.0
2022-04-13,122.17,122.4,120.5,121.26,291718,104.778451316853,104.975709594686,103.346184690847,103.997994652383,340138.526692154,0.0,1.0
2022-04-14,123.26,124.195,122.58,122.58,454580,105.713284024845,106.515181806471,105.130085638208,105.130085638208,530033.016350446,0.0,1.0
2022-04-18,122.43,124.31,121.67,123.14,293575,105.001438935273,106.613810945388,104.349628973737,105.610366662497,342303.759019496,0.0,1.0
2022-04-19,124.81,124.89,122.91,122.91,312665,107.042633288503,107.111244863402,105.413108384664,105.413108384664,364562.393983925,0.0,1.0
2022-04-20,126.48,127.1,125.25,125.25,365382,108.474899914509,109.006639619972,107.419996950445,107.419996950445,426029.573628754,0.0,1.0
2022-04-21,125.29,128.13,125.2,127.62,317383,107.454302737894,109.89001364679,107.377114716133,109.452614856813,370063.506595877,0.0,1.0
2022-04-22,121.79,125.35,121.58,125.13,432296,104.452546336085,107.505761419068,104.272440951977,107.317079588097,504050.228422352,0.0,1.0
2022-04-25,120.63,121.77,118.185,121.52,660170,103.457678500057,104.435393442361,101.360737242222,104.220982270803,769747.671265948,0.0,1.0
2022-04-26,119.58,121.81,119.35,120.57,514993,102.557151579514,104.46969922981,102.359893301681,103.406219818883,600473.609022321,0.0,1.0
2022-04-27,118.72,120.6,118.62,120.01,371297,101.819577149356,103.43194915947,101.733812680733,102.925938794594,432926.369114064,0.0,1.0
2022-04-28,121.49,121.72,118.05,119.45,354880,104.195252930216,104.392511208049,101.244955209581,102.445657770304,413784.409438264,0.0,1.0
2022-04-29,117.06,121.43,116.91,120.79,1264748,100.395886970212,104.143794249042,100.267240267277,103.594901649854,1474675.95882616,0.0,1.0
2022-05-02,115.22,118.47,112.71,117.65,683586,98.8178207475469,101.605165977798,96.6651325851069,100.901897335088,797050.353106024,0.0,1.0
2022-05-03,118.12,118.73,114.3,115.81,712528,101.304990337617,101.828153596218,98.0287876362143,99.3238311124233,830796.262647171,0.0,1.0
2022-05-04,121.65,122.17,118.0,118.35,681142,104.332476080013,104.778451316853,101.202072975269,101.50224861545,794200.688158246,0.0,1.0
2022-05-05,117.58,123.46,116.49,120.44,722380,100.841862207052,105.884812962091,99.9070294990604,103.294726009673,842283.537223891,0.0,1.0
2022-05-06,115.14,117.36,113.71,116.83,493752,98.7492091726484,100.653180376081,97.522777271338,100.198628692379,575706.94242832,0.0,1.0
2022-05-09,111.51,114.0612,111.17,113.84,533332,95.6359589616296,97.8239820851423,95.344359768311,97.634271080548,621856.589986836,0.0,1.0
2022-05-10,109.58,113.67,108.53,112.41,536269,93.9807047172035,97.4884714838887,93.0801777966609,96.4078391792375,625281.085057058,0.0,1.0
2022-05-11,108.82,112.67,108.59,110.41,576646,93.3288947556679,96.6308267976576,93.1316364778348,94.6925498067753,672360.02188046,0.0,1.0
2022-05-12,112.77,112.79,108.885,109.31,913883,96.7165912662807,96.7337441600054,93.3846416602729,93.7491406519211,1065572.97523295,0.0,1.0
2022-05-13,115.97,116.13,113.01,113.56,625962,99.4610542622202,99.5982774120172,96.9224259909762,97.3941305684033,729861.689869238,0.0,1.0
2022-05-16,115.56,116.75,115.28,116.0,474569,99.1094199408655,100.13001711748,98.8692794287208,99.4867836028072,553339.870949921,0.0,1.0
2022-05-17,118.46,118.55,116.14,116.5,399172,101.596589530936,101.673777552696,99.6068538588795,99.9156059459227,465428.173704606,0.0,1.0
2022-05-18,113.47,117.9,113.05,117.9,379370,97.3169425466425,101.116308506646,96.9567317784254,101.116308506646,442339.358117094,0.0,1.0
2022-05-19,111.21,114.01,110.82,112.22,382072,95.3786655557602,97.7800706772073,95.0441841281301,96.2448866888536,445489.846942337,0.0,1.0
2022-05-20,109.4,112.87,107.54,112.55,462917,93.8263286736819,96.8023557349038,92.2311095572921,96.5279094353099,539753.825135069,0.0,1.0
2022-05-23,109.6,111.57,107.73,111.21,414804,93.9978576109282,95.6874176428034,92.394062047676,95.3786655557602,483654.835923777,0.0,1.0
2022-05-24,111.18,111.41,106.52,109.1,357603,95.3529362151733,95.5501944930064,91.3563119773364,93.5690352678126,416959.383927952,0.0,1.0
2022-05-25,112.08,112.43,110.45,110.8,339663,96.1248164327813,96.4249920729622,94.7268555942246,95.0270312344055,396041.630587887,0.0,1.0
2022-05-26,113.09,114.11,112.17,113.19,374858,96.9910375658747,97.8658351458304,96.2020044545421,97.0768020344978,437078.438213506,0.0,1.0
2022-05-27,115.91,116.05,113.65,113.65,268931,99.4095955810464,99.5296658371187,97.4713185901641,97.4713185901641,313569.248801403,0.0,1.0
2022-05-31,114.97,115.5,114.0,115.23,578434,98.6034095759891,99.0579612596916,97.771494230345,98.8263971944092,674444.801310339,0.0,1.0
2022-06-01,113.68,115.22,111.73,115.22,314238,97.497047930751,98.8178207475469,95.8246407926004,98.8178207475469,366396.486849249,0.0,1.0
2022-06-02,113.91,113.93,112.09,113.17,420484,97.6943062085842,97.7114591023088,96.1333928796436,97.0596491407732,490277.62516411,0.0,1.0
2022-06-03,111.92,113.69,111.62,113.52,329635,95.9875932829843,97.5056243776133,95.730299877115,97.3598247809541,384349.14282344,0.0,1.0
2022-06-06,110.47,113.16,109.722,112.69,454631,94.7440084879492,97.0510726939109,94.1024902626483,96.6479796913822,530092.481535527,0.0,1.0
2022-06-07,112.26,112.29,109.1538,109.94,286243,96.2791924763029,96.3049218168898,93.6151765519319,94.2894568042467,333754.764176164,0.0,1.0
2022-06-08,109.23,111.12,108.93,110.94,355126,93.6805290770227,95.3014775339994,93.4232356711533,95.1471014904778,414071.241507476,0.0,1.0
2022-06-09,105.16,109.21,105.11,109.11,345900,90.1899152040621,93.663376183298,90.1470329697505,93.5776117146749,403313.87292802,0.0,1.0
2022-06-10,101.95,104.25,101.92,103.2,598774,87.4368757612603,89.4094585395918,87.4111464206733,88.5089316190492,698160.91630125,0.0,1.0
2022-06-13,96.82,100.37,96.28,100.23,778867,83.0371585208947,86.0817971570151,82.57403039033,85.9617269009428,908146.476628587,0.0,1.0
2022-06-14,95.16,97.75,94.48,96.98,965651,81.6134683417511,83.8347680790897,81.030269955114,83.1743816706917,1125933.63604168,0.0,1.0
2022-06-15,95.93,97.84,95.3,96.35,725089,82.2738547501491,83.9119561008505,81.7335385978235,82.6340655183661,845442.18793728,0.0,1.0
2022-06-16,93.85,95.12,92.82,93.96,679979,80.4899538027884,81.5791625543019,79.6065797759704,80.5842947182738,792844.648741608,0.0,1.0
2022-06-17,94.71,96.615,93.96,94.39,1013519,81.2275282329471,82.8613413602174,80.5842947182738,80.9530819333532,1181746.95916778,0.0,1.0
2022-06-21,94.76,96.64,94.49,95.87,528015,82.1880902815259,83.8186686872802,81.9539114679336,83.1508254040723,608782.86900951,1.07,1.0
2022-06-22,94.33,96.14,92.02,92.81,549455,81.8151388376566,83.3850042176647,79.8116089880331,80.4967988500256,633502.440823879,0.0,1.0
2022-06-23,97.15,97.455,94.64,94.67,606431,84.261006446288,84.5255417727534,82.0840108088182,82.1100306769952,699193.780548481,0.0,1.0
2022-06-24,99.53,99.92,97.76,97.86,470269,86.3252493216576,86.6635076079577,84.7900770992188,84.8768099931419,542203.746155381,0.0,1.0
2022-06-27,100.27,101.42,98.745,99.55,432946,86.9670727366885,87.9645010168041,85.6443961043613,86.3425959004422,499171.629605582,0.0,1.0
2022-06-28,98.28,102.305,98.17,100.36,515920,85.2410881476189,88.7320871280236,85.1456819643035,87.0451323412193,594837.756085313,0.0,1.0
2022-06-29,96.93,97.86,96.16,97.86,638777,84.0701940796571,84.8768099931419,83.4023507964493,84.8768099931419,736487.589779245,0.0,1.0
2022-06-30,95.74,96.925,94.205,95.32,957512,83.0380726419723,84.065857434961,81.7067227202528,82.6737944874953,1103977.92197387,0.0,1.0
2022-07-01,97.56,97.85,95.23,95.83,351273,84.6166113113726,84.8681367037496,82.5957348829645,83.1161322465031,405005.510725221,0.0,1.0
2022-07-05,96.86,96.93,94.04,95.85,449657,84.009481053911,84.0701940796571,81.5636134452797,83.1334788252877,518438.829446529,0.0,1.0
2022-07-06,97.1,98.1635,96.39,97.23,527023,84.2176399993264,85.1400443261985,83.6018364524724,84.3303927614264,607639.127627054,0.0,1.0
2022-07-07,97.41,98.2654,96.91,97.62,272559,84.486511970488,85.2284251451062,84.0528475008725,84.6686510477265,314251.015585472,0.0,1.0
2022-07-08,96.92,97.49,96.01,97.31,381605,84.0615207902648,84.5558982856265,83.2722514555647,84.3997790765649,439977.248237975,0.0,1.0
2022-07-11,97.38,97.4,95.89,96.37,404984,84.4604921023111,84.4778386810957,83.1681719828569,83.5844898736878,466932.419387607,0.0,1.0
2022-07-12,98.8,99.32,96.61,96.61,550340,85.692099196019,86.1431102444191,83.7926488191032,83.7926488191032,634522.814940284,0.0,1.0
2022-07-13,96.98,98.34,96.795,97.4,306827,84.1135605266187,85.2931278839728,83.953104672861,84.4778386810957,353760.823744744,0.0,1.0
2022-07-14,95.0,96.46,94.56,95.0,520908,82.3962492269414,83.6625494782186,82.0146244936798,82.3962492269414,600588.746020484,0.0,1.0
2022-07-15,97.07,97.16,95.45,96.89,685114,84.1916201311495,84.2696797356803,82.7865472495953,84.0355009220879,789912.533770028,0.0,1.0
2022-07-18,98.43,98.71,97.41,97.81,417528,85.3711874885036,85.6140395914882,84.486511970488,84.8334435461804,481395.213643178,0.0,1.0
2022-07-19,100.94,101.29,99.53,99.55,406399,87.5481831259733,87.8517482547041,86.3252493216576,86.3425959004422,468563.865008751,0.0,1.0
2022-07-20,102.36,103.38,100.51,100.63,584299,88.7797902196813,89.6644657376968,87.175231682104,87.2793111548117,673676.356882641,0.0,1.0
2022-07-21,102.29,102.32,99.92,101.15,449339,88.7190771939351,88.745097062112,86.6635076079577,87.7303222032118,518072.186543686,0.0,1.0
2022-07-22,102.66,103.48,101.88,103.23,553706,89.0399889014505,89.7511986316199,88.3634723288504,89.5343663968122,638403.695477931,0.0,1.0
2022-07-25,103.1,103.35,102.075,102.83,582532,89.4216136347122,89.6384458695199,88.5326014720004,89.1874348211198,671639.067545141,0.0,1.0
2022-07-26,101.03,103.42,100.885,102.8,680919,87.6262427305041,89.6991588952661,87.5004800343156,89.1614149529429,785075.84516176,0.0,1.0
2022-07-27,102.48,102.99,101.01,101.39,775343,88.883869692389,89.3262074513968,87.6088961517195,87.9384811486272,893943.422074071,0.0,1.0
2022-07-28,104.74,105.29,102.82,102.82,639929,90.8440330950509,91.321064011628,89.1787615317275,89.1787615317275,737815.805578226,0.0,1.0
2022-07-29,105.61,106.2,104.55,104.89,2175876,91.5986092721819,92.1103333463281,90.6792405965971,90.9741324359356,2508709.09706909,0.0,1.0
2022-08-01,105.79,106.485,104.1,104.76,689561,91.7547284812435,92.357522094009,90.2889425739431,90.8613796738356,795039.769584324,0.0,1.0
2022-08-02,104.11,106.05,103.97,105.56,679150,90.2976158633354,91.9802340054435,90.1761898118431,91.5552428252203,783036.249894054,0.0,1.0
2022-08-03,104.17,106.1099,104.065,105.0,603635,90.3496555996893,92.0321870089034,90.25858606107,91.069538619251,695970.090119704,0.0,1.0
2022-08-04,105.04,107.71,104.33,105.1,797345,91.1042317768202,93.4200000445669,90.4884282299662,91.1562715131741,919310.960276485,0.0,1.0
2022-08-05,105.75,106.26,104.35,105.04,834736,91.7200353236742,92.162373082682,90.5057748087509,91.1042317768202,962421.478453306,0.0,1.0
2022-08-08,107.12,108.26,106.24,107.08,452122,92.9082759704206,93.8970309611439,92.1450265038974,92.8735828128514,521280.88842612,0.0,1.0
2022-08-09,107.41,108.08,106.72,107.83,520442,93.1598013627976,93.7409117520824,92.5613443947283,93.5240795172746,600051.464282355,0.0,1.0
2022-08-10,109.37,109.58,108.2,109.09,565700,94.8597660836903,95.0419051609288,93.8449912247901,94.6169139807056,652232.358926697,0.0,1.0
2022-08-11,109.85,111.04,109.5701,109.79,437581,95.2760839745212,96.308205412206,95.0333186044304,95.2240442381673,504515.622859294,0.0,1.0
2022-08-12,111.68,111.75,110.31,110.74,459419,96.8632959333138,96.92400895906,95.6750552865674,96.0480067304367,529694.07478477,0.0,1.0
2022-08-15,111.79,112.66,111.28,111.36,586032,96.9587021166292,97.7132782937602,96.5163643576214,96.5857506727599,675674.445406629,0.0,1.0
2022-08-16,113.02,113.61,111.04,111.3,421387,98.0255167118833,98.5372407860296,96.308205412206,96.5337109364061,485844.505976744,0.0,1.0
2022-08-17,112.66,113.23,111.768,112.0,717854,97.7132782937602,98.2076557891218,96.9396208799661,97.1408411938677,827660.611251485,0.0,1.0
2022-08-18,112.04,113.15,111.7,112.73,382377,97.175534351437,98.1382694739833,96.8806425120984,97.7739913195063,440867.337297708,0.0,1.0
2022-08-19,110.05,112.2,109.48,111.36,331675,95.4495497623674,97.3143069817139,94.9551722670057,96.5857506727599,382409.700631098,0.0,1.0
2022-08-22,106.94,109.01,106.67,108.96,405776,92.7521567613591,94.5475276655672,92.5179779477667,94.5041612186056,467845.567749406,0.0,1.0
2022-08-23,106.12,107.22,105.375,107.11,412397,92.0409470311897,92.9950088643437,91.3947869714626,92.8996026810283,475479.349698237,0.0,1.0
2022-08-24,106.2,106.88,105.75,106.23,332892,92.1103333463281,92.7001170250052,91.7200353236742,92.1363532145051,383812.859161793,0.0,1.0
2022-08-25,107.32,107.35,106.3,106.78,266580,93.0817417582668,93.1077616264437,92.1970662402512,92.6133841310821,307357.437232948,0.0,1.0
2022-08-26,104.73,107.77,104.695,107.77,300497,90.8353598056586,93.4720397809208,90.8050032927855,93.4720397809208,346462.554640968,0.0,1.0
2022-08-29,103.63,104.75,103.45,104.37,465735,89.8812979725046,90.8527063844433,89.725178763443,90.5231213875355,536976.202377099,0.0,1.0
2022-08-30,102.72,104.46,102.56,103.78,476336,89.0920286378044,90.6011809920663,88.9532560075274,90.0113973133892,549198.785436993,0.0,1.0
2022-08-31,101.27,103.74,101.14,103.37,607143,87.8344016759195,89.97670415582,87.7216489138195,89.6557924483045,700014.691702018,0.0,1.0
2022-09-01,101.29,101.35,99.1,100.24,592232,87.8517482547041,87.903787991058,85.9522978777883,86.9410528685116,682822.829046978,0.0,1.0
2022-09-02,100.77,103.01,100.41,102.34,537139,87.400737206304,89.3435540301814,87.0884987881809,88.7624436408966,619302.522611856,0.0,1.0
2022-09-06,103.19,103.5,101.3,101.89,978003,89.499673239243,89.7685452104046,87.8604215440964,88.3721456182427,1127603.32990523,0.0,1.0
2022-09-07,104.11,104.26,103.03,103.18,587105,90.2976158633354,90.4277152042201,89.360900608966,89.4909999498506,676911.576962451,0.0,1.0
2022-09-08,102.46,104.09,102.28,102.91,688161,88.8665231136043,90.2802692845508,88.7104039045428,89.2568211362583,793425.618439729,0.0,1.0
2022-09-09,103.94,104.15,102.75,102.98,685154,90.1501699436662,90.3323090209047,89.1180485059813,89.3175341620044,789958.652374159,0.0,1.0
2022-09-12,105.23,105.28,104.01,104.25,636275,91.2690242752741,91.3123907222357,90.2108829694124,90.4190419148278,733602.871090833,0.0,1.0
2022-09-13,100.98,103.56,100.53,103.05,809943,87.5828762835425,89.8205849467584,87.1925782608886,89.3782471877506,933836.014647633,0.0,1.0
2022-09-14,100.34,100.7,99.3386,100.4,1302294,87.0277857624347,87.3400241805579,86.1592425626888,87.0798254987886,1501499.53621369,0.0,1.0
2022-09-15,99.98,101.35,99.76,100.38,901652,86.7155473443116,87.903787991058,86.5247349776808,87.0624789200039,1039573.29130453,0.0,1.0
2022-09-16,100.34,100.69,98.48,99.7,1469701,87.0277857624347,87.3313508911655,85.4145539354651,86.4726952413269,1694513.96525884,0.0,1.0
2022-09-19,100.25,100.56,98.9711,99.16,471462,86.9497261579039,87.2185981290655,85.8404991775215,86.0043376141422,543579.233523596,0.0,1.0
2022-09-20,96.28,99.595,95.92,99.06,795195,83.506430269157,86.3816257027076,83.1941918510339,85.9176047202191,916832.085304428,0.0,1.0
2022-09-21,93.29,96.9013,93.22,95.85,518256,81.8498319952259,85.0182776837708,81.7884161067098,84.0958987752428,590692.74867687,1.08,1.0
2022-09-22,90.46,93.34,90.39,93.31,584788,79.366875359504,81.8937004870231,79.305459470988,81.8673793919448,666523.940124668,0.0,1.0
2022-09-23,90.42,90.71,88.42,89.18,929808,79.3317805660663,79.5862178184901,77.5770408941781,78.2438419694956,1059767.4571288,0.0,1.0
2022-09-26,88.03,89.88,86.43,89.81,725849,77.2348666581599,78.8580008546565,75.8310749206493,78.7965849661404,827301.065369928,0.0,1.0
2022-09-27,87.91,89.53,87.79,88.91,694571,77.1295822778466,78.550921412076,77.0242978975333,78.0069521137907,791651.332818611,0.0,1.0
2022-09-28,90.82,91.14,88.12,89.15,612734,79.6827285004439,79.963486847946,77.3138299433948,78.2175208744173,698375.958344473,0.0,1.0
2022-09-29,88.79,90.08,86.92,89.96,844268,77.9016677334774,79.0334748218453,76.2609861402619,78.928190441532,962271.513576155,0.0,1.0
2022-09-30,90.12,90.79,88.83,89.54,1159306,79.0685696152831,79.6564074053656,77.9367625269151,78.5596951104355,1321342.44021794,0.0,1.0
2022-10-03,91.09,92.47,90.18,92.21,805470,79.9196183561488,81.1303887297517,79.1212118054397,80.9022725724062,918050.709064167,0.0,1.0
2022-10-04,93.55,93.91,91.87,91.87,775525,82.0779481525713,82.3938012935112,80.6039668281852,80.6039668281852,883920.290199496,0.0,1.0
2022-10-05,93.06,93.53,90.75,92.11,545813,81.6480369329587,82.0604007558525,79.6213126119278,80.8145355888118,622101.396285945,0.0,1.0
2022-10-06,91.94,93.48,91.82,92.98,555346,80.6653827167013,82.0165322640553,80.560098336388,81.5778473460832,632966.825674387,0.0,1.0
2022-10-07,90.55,91.89,89.95,91.34,681471,79.445838644739,80.6215142249041,78.9194167431725,80.1389608151349,776720.343099888,0.0,1.0
2022-10-10,89.19,91.56,89.04,91.0,1274276,78.252615667855,80.3319821790426,78.1210101924634,79.8406550709139,1452381.82097837,0.0,1.0
2022-10-11,90.76,91.78,88.72,89.28,1034887,79.6300863102873,80.5250035429503,77.8402518449613,78.33157895309,1179533.37076649,0.0,1.0
2022-10-12,90.4,90.86,89.63,90.76,864106,79.3142331693474,79.7178232938817,78.6386583956704,79.6300863102873,984882.274953258,0.0,1.0
2022-10-13,90.82,91.345,87.79,88.91,880020,79.6827285004439,80.1433476643146,77.0242978975333,78.0069521137907,1003020.57803599,0.0,1.0
2022-10-14,89.17,92.59,88.92,91.99,577950,78.2350682711361,81.235673110065,78.0157258121501,80.7092512084985,658730.191445535,0.0,1.0
2022-10-17,91.77,92.195,90.57,90.95,1040321,80.5162298445908,80.8891120248671,79.4633860414579,79.7967865791167,1185726.88207425,0.0,1.0
2022-10-18,93.08,93.77,92.4,93.44,806318,81.6655843296776,82.270969516479,81.0689728412356,81.9814374706175,919017.234200157,0.0,1.0
2022-10-19,91.23,92.4771,90.52,92.0,627593,80.042450133181,81.1366180555869,79.4195175496607,80.718024906858,715311.803858253,0.0,1.0
2022-10-20,90.55,92.4,90.49,91.23,325116,79.445838644739,81.0689728412356,79.3931964545824,80.042450133181,370557.530793333,0.0,1.0
2022-10-21,92.27,92.27,89.705,90.62,424704,80.9549147625629,80.9549147625629,78.7044611333662,79.5072545332551,484064.966221445,0.0,1.0
2022-10-24,92.9,93.12,91.63,92.8,459258,81.5076577592077,81.7006791231154,80.3933980675586,81.4199207756132,523448.58597265,0.0,1.0
2022-10-25,96.65,96.88,93.28,93.28,612481,84.7977946439981,84.9995897062652,81.8410582968664,81.8410582968664,698087.596481967,0.0,1.0
2022-10-26,95.74,97.59,95.55,96.96,445897,83.9993880932889,85.6225222897855,83.8326878244596,85.0697792931407,508220.11622976,0.0,1.0
2022-10-27,96.77,97.84,96.24,96.81,622206,84.9030790243114,85.8418647487716,84.438073011261,84.9381738177491,709171.861750256,0.0,1.0
2022-10-28,98.87,99.16,96.41,96.83,409828,86.745555679794,86.9999929322178,84.5872258833715,84.955721214468,467109.744614137,0.0,1.0
2022-10-31,98.98,99.58,97.57,97.96,1113493,86.8420663617479,87.3684882633143,85.6049748930667,85.9471491290848,1269126.14770008,0.0,1.0
2022-11-01,100.8,101.48,98.805,99.46,614767,88.4388794631661,89.0354909516081,86.6885266404576,87.263203883001,700693.111176395,0.0,1.0
2022-11-02,99.17,101.76,98.78,100.42,742233,87.0087666305772,89.2811545056725,86.666592394559,88.1054789255074,845975.060450201,0.0,1.0
2022-11-03,99.41,99.61,95.62,97.53,578221,87.2193353912038,87.3948093583926,83.8941037129756,85.5698800996289,659039.069171777,0.0,1.0
2022-11-04,105.09,106.67,101.25,103.99,988498,92.2027960593663,93.589040400158,88.833695889341,91.2376892398278,1126660.5706091,0.0,1.0
2022-11-07,103.92,107.01,103.13,106.68,672621,91.1762733513117,93.887346144379,90.4831511809159,93.5978140985175,766633.376763193,0.0,1.0
2022-11-08,103.51,104.9,103.055,104.2,520930,90.8165517185747,92.036095790537,90.4173484432201,91.4219369053761,593740.494211822,0.0,1.0
2022-11-09,100.95,103.56,100.83,102.94,631935,88.5704849385577,90.8604202103719,88.4652005582444,90.3164509120865,720260.686099376,0.0,1.0
2022-11-10,107.07,107.58,103.95,104.74,617574,93.9399883345357,94.3874469508672,91.2025944463901,91.8957166167859,703892.446148948,0.0,1.0
2022-11-11,107.77,107.96,105.725,107.28,644388,94.5541472196966,94.7208474885259,92.7599259051909,94.124236000084,734454.244493823,0.0,1.0
2022-11-14,105.48,107.71,105.48,107.0,523046,92.5449702953846,94.5015050295399,92.5449702953846,93.8785724460196,596152.247970968,0.0,1.0
2022-11-15,107.74,108.0,106.29,106.75,695123,94.5278261246182,94.7559422819637,93.2556398624993,93.6592299870336,792280.485973172,0.0,1.0
2022-11-16,106.08,107.15,105.435,106.74,324715,93.071392196951,94.0101779214112,92.5054886527671,93.6504562886741,370100.482940111,0.0,1.0
2022-11-17,107.59,107.67,104.45,104.64,467047,94.3962206492266,94.4664102361021,91.6412793643621,91.8079796331915,532326.25611915,0.0,1.0
2022-11-18,108.41,109.6165,107.67,109.06,456973,95.1156639147008,96.1742106217674,94.4664102361021,95.6859543080645,520844.21104843,0.0,1.0
2022-11-21,107.97,108.945,107.29,108.11,347021,94.7296211868854,95.5850567769309,94.1330096984434,94.8524529639176,395524.197189412,0.0,1.0
2022-11-22,110.06,110.13,108.23,108.84,330950,96.5633241440086,96.6247400325247,94.9577373442308,95.4929329441568,377206.950184098,0.0,1.0
2022-11-23,109.53,110.31,109.1,109.74,256268,96.0983181309582,96.7826666029946,95.7210491015022,96.2825657965064,292086.631544882,0.0,1.0
2022-11-25,110.25,110.355,109.54,109.83,181580,96.7300244128379,96.8221482456121,96.1070918293176,96.3615290817414,206959.47428442,0.0,1.0
2022-11-28,107.67,109.89,107.145,109.37,289857,94.4664102361021,96.4141712718981,94.0057910722315,95.9579389572071,330370.373045814,0.0,1.0
2022-11-29,110.06,110.32,107.67,107.89,409075,96.5633241440086,96.791440301354,94.4664102361021,94.6594316000099,466251.497647862,0.0,1.0
2022-11-30,111.1,111.52,108.88,109.88,616883,97.4757887733904,97.844284104487,95.5280277375945,96.4053975735386,703104.864935541,0.0,1.0
2022-12-01,109.02,112.34,107.78,111.82,596735,95.6508595146267,98.5637273699611,94.562920918056,98.1074950552702,680140.774794102,0.0,1.0
2022-12-02,109.44,109.945,107.53,107.88,902730,96.0193548457232,96.462426612875,94.34357845907,94.6506579016504,1028904.75944914,0.0,1.0
2022-12-05,107.01,108.98,106.19,108.87,491328,93.887346144379,95.6157647211889,93.1679028789049,95.5192540392351,560001.016528336,0.0,1.0
2022-12-06,106.73,107.805,106.15,107.35,446831,93.6416825903147,94.5848551639546,93.1328080854671,94.1856518886,509284.661603598,0.0,1.0
2022-12-07,107.19,107.79,106.16,106.49,405939,94.045272714849,94.5716946164154,93.1415817838265,93.4311138296881,462677.178277029,0.0,1.0
2022-12-08,107.71,108.62,106.73,107.52,372712,94.5015050295399,95.2999115802491,93.6416825903147,94.3348047607105,424806.033591225,0.0,1.0
2022-12-09,107.65,107.98,106.78,107.65,333584,94.4488628393833,94.7383948852448,93.6855510821119,94.4488628393833,380209.104910749,0.0,1.0
2022-12-12,107.65,108.06,106.12,108.06,482294,94.4488628393833,94.8085844721204,93.1064869903888,94.8085844721204,549704.332473454,0.0,1.0
2022-12-13,108.55,111.19,107.3,111.19,731625,95.238495691733,97.5547520586254,94.1417833968028,97.5547520586254,833884.378088657,0.0,1.0
2022-12-14,108.78,109.865,107.67,108.34,657969,95.4402907540001,96.3922370259995,94.4664102361021,95.0542480261847,749933.463682372,0.0,1.0
2022-12-15,104.49,107.385,104.3,106.83,829715,91.6763741577999,94.2163598328581,91.5096738889705,93.7294195739091,945684.437745881,0.0,1.0
2022-12-16,102.53,103.44,100.4764,102.67,1344958,89.9567292793494,90.7551358300586,88.1549625842546,90.0795610563816,1532943.05878745,0.0,1.0
2022-12-19,101.35,102.59,100.51,102.19,497699,88.9214328729354,90.0093714695061,88.1844422107423,89.6584235351284,567262.492520549,0.0,1.0
2022-12-20,100.88,101.23,99.51,100.91,410236,88.5090690500416,88.8161484926221,87.3070723747982,88.53539014512,467574.770858812,0.0,1.0
2022-12-21,101.76,103.23,101.4,101.81,306834,89.2811545056725,90.5708881645103,88.9653013647326,89.3250229974697,349720.251859156,0.0,1.0
2022-12-22,101.25,101.41,99.025,101.16,412866,88.833695889341,88.974075063092,86.8815480043653,88.754732604106,470572.366504632,0.0,1.0
2022-12-23,102.34,102.38,100.43,101.0,386708,89.7900290105201,89.8251238039578,88.1142526238668,88.614353430355,440758.257415901,0.0,1.0
2022-12-27,102.52,102.85,101.79,102.38,233480,89.94795558099,90.2374876268515,89.3074756007508,89.8251238039578,266113.548055547,0.0,1.0
2022-12-28,100.67,102.89,100.66,102.68,346951,88.3248213844934,90.2725824202893,88.3160476861339,90.0883347547411,395444.413274885,0.0,1.0
2022-12-29,102.23,102.6,101.195,101.51,368935,89.6935183285662,90.0181451678655,88.785440548364,89.0618120466864,420501.12151736,0.0,1.0
2022-12-30,101.04,101.47,99.945,100.83,409246,89.5970076466124,89.9783092428915,88.626018697948,89.4107905879644,461513.357712716,1.08,1.0
2023-01-03,102.66,102.905,100.6,101.75,635863,91.0335392418965,91.2507924769858,89.20683857135,90.2265986544221,717073.027409629,0.0,1.0
2023-01-04,105.06,105.62,103.35,103.35,491627,93.1617341978731,93.6583130209342,91.6453952917398,91.6453952917398,554415.748748258,0.0,1.0
2023-01-05,102.72,104.68,102.05,103.94,444143,91.0867441157959,92.8247699965101,90.4926230239191,92.1685765517507,500867.271114682,0.0,1.0
2023-01-06,104.24,104.87,103.51,103.78,363907,92.4346009212477,92.9932520971916,91.7872749554715,92.0266968880189,410383.831400091,0.0,1.0
2023-01-09,102.9,104.99,102.87,104.4,324112,91.2463587374942,93.0996618449904,91.2197563005445,92.5764805849795,365506.36388623,0.0,1.0
2023-01-10,101.83,102.37,100.14,102.32,455038,90.297538486288,90.7763823513827,88.7989345381211,90.7320449564665,513153.739479137,0.0,1.0
2023-01-11,107.07,107.25,102.29,102.41,597775,94.9440974735034,95.1037120952016,90.7054425195168,90.8118522673156,674120.571506427,0.0,1.0
2023-01-12,109.59,109.89,106.85,107.55,648142,97.1787021772788,97.4447265467758,94.7490129358722,95.3697364646987,730920.255041309,0.0,1.0
2023-01-13,109.15,109.49,107.59,108.34,382368,96.7885331020164,97.0900273874464,95.4052063806317,96.0702673043743,431202.600787536,0.0,1.0
2023-01-17,110.86,111.03,109.11,109.11,483311,98.3048720081497,98.4556191508647,96.7530631860835,96.7530631860835,545037.660550111,0.0,1.0
2023-01-18,108.5,111.58,108.39,111.49,503314,96.2121469681061,98.9433304949427,96.1146046992905,98.8635231840935,567595.36836968,0.0,1.0
2023-01-19,106.52,109.28,106.47,107.79,501542,94.4563861294254,96.9038103287985,94.4120487345093,95.5825559602964,565597.055203842,0.0,1.0
2023-01-20,107.65,107.74,105.45,106.58,650016,95.4584112545311,95.5382185653802,93.5075658782192,94.5095910033249,733033.595262969,0.0,1.0
2023-01-23,109.4,109.63,107.2,107.77,288026,97.0102200765973,97.2141720932117,95.0593747002855,95.5648210023299,324811.595882581,0.0,1.0
2023-01-24,110.28,110.5,109.04,109.36,380565,97.790558227122,97.9856427647532,96.6909908332008,96.9747501606644,429169.328418457,0.0,1.0
2023-01-25,110.48,110.48,108.65,109.64,390862,97.9679078067867,97.9679078067867,96.3451591528546,97.2230395721949,440781.422475254,0.0,1.0
2023-01-26,110.25,111.45,109.53,111.45,405229,97.7639557901723,98.8280532681606,97.1254973033794,98.8280532681606,456983.321602573,0.0,1.0
2023-01-27,111.38,111.82,110.17,110.24,660249,98.7659809152779,99.1561499905403,97.6930159583064,97.7550883111891,744573.51548082,0.0,1.0
2023-01-30,109.97,111.48,109.86,111.37,468716,97.5156663786417,98.8546557051103,97.4181241098261,98.7571134362947,528578.642121545,0.0,1.0
2023-01-31,111.53,111.98,108.86,109.94,2776422,98.8989931000265,99.2980296542721,96.5313762115026,97.489063941692,3131016.16056713,0.0,1.0
2023-02-01,112.04,112.56,109.09,111.3,809303,99.3512345281715,99.8123434352997,96.735328228117,98.6950410834121,912664.130955402,0.0,1.0
2023-02-02,114.08,115.08,112.83,113.16,655757,101.160200240752,102.046948139075,100.051765367847,100.344392174294,739507.814159739,0.0,1.0
2023-02-03,113.04,113.68,111.38,112.91,630120,100.237982426495,100.805501081422,98.7659809152779,100.122705199713,710596.55308039,0.0,1.0
2023-02-06,111.65,112.5,110.44,112.0,367484,99.0054028478253,99.7591385614003,97.9324378908538,99.3157646122386,414417.672367476,0.0,1.0
2023-02-07,110.06,111.535,109.25,110.96,1177723,97.5954736894908,98.9034268395181,96.8772078918488,98.393546797982,1328137.34571748,0.0,1.0
2023-02-08,109.19,110.31,108.21,110.07,545753,96.8240030179494,97.8171606640717,95.9549900775923,97.6043411684741,615454.51760503,0.0,1.0
2023-02-09,108.63,112.45,108.42,112.04,978147,96.3274241948882,99.7148011664842,96.1412071362402,99.3512345281715,1103072.25069181,0.0,1.0
2023-02-10,109.97,110.365,107.92,108.08,511813,97.5156663786417,97.8659317984795,95.6978331870784,95.8397128508102,577179.828638566,0.0,1.0
2023-02-13,112.2,112.2,109.8,110.3,514867,99.4931141919033,99.4931141919033,97.3649192359267,97.8082931850885,580623.874015807,0.0,1.0
2023-02-14,110.12,112.58,109.775,111.87,445677,97.6486785633903,99.8300783932662,97.3427505384686,99.2004873854565,502597.187816937,0.0,1.0
2023-02-15,109.89,110.08,108.79,109.0,390745,97.4447265467758,97.6132086474573,96.4693038586199,96.6555209172679,440649.47967593,0.0,1.0
2023-02-16,109.82,110.17,108.25,108.28,385806,97.3826541938932,97.6930159583064,95.9904599935252,96.0170624304749,435079.689198458,0.0,1.0
2023-02-17,109.09,109.86,108.09,109.86,409720,96.735328228117,97.4181241098261,95.8485803297934,97.4181241098261,462047.895207416,0.0,1.0
2023-02-21,106.19,109.02,105.96,108.16,370219,94.1637593229787,96.6732558752343,93.9598073063643,95.9106526826761,417501.976266217,0.0,1.0
2023-02-22,106.06,107.4132,105.43,106.73,297784,94.0484820961966,95.248429352208,93.4898309202528,94.6426031880734,335815.850889498,0.0,1.0
2023-02-23,107.29,107.92,105.845,106.7,379285,95.1391820111346,95.6978331870784,93.8578312980571,94.6160007511237,427725.851639522,0.0,1.0
2023-02-24,107.02,107.375,105.8,106.04,336356,94.8997600785872,95.2145555824921,93.8179276426325,94.0307471382301,379314.121449736,0.0,1.0
2023-02-27,106.72,109.17,106.32,108.2,446960,94.6337357090902,96.8062680599829,94.2790365497607,95.946122598609,504044.047744573,0.0,1.0
2023-02-28,106.78,108.13,106.68,106.8,697119,94.6869405829896,95.8840502457264,94.5982657931572,94.704675540956,786152.413011565,0.0,1.0
2023-03-01,106.63,106.76,104.47,105.86,498466,94.553928398241,94.6692056250231,92.6385529378622,93.8711325165319,562128.200069462,0.0,1.0
2023-03-02,106.22,106.46,105.4,106.03,290553,94.1903617599284,94.403181255526,93.4632284833031,94.0218796592469,327661.334804746,0.0,1.0
2023-03-03,107.25,107.555,106.5001,107.06,451434,95.1037120952016,95.3741702041903,94.4387398462488,94.9352299945202,509089.450173447,0.0,1.0
2023-03-06,107.16,108.24,106.77,107.63,336228,95.0239047843525,95.981592514542,94.6780731040063,95.4406762965646,379169.773771842,0.0,1.0
2023-03-07,103.82,107.12,103.0,107.02,435293,92.0621668039518,94.9884348684196,91.3350335273265,94.8997600785872,490886.982447823,0.0,1.0
2023-03-08,104.95,105.345,103.5755,103.89,519126,93.0641919290575,93.4144573488953,91.8453569428117,92.1242391568345,585426.817454469,0.0,1.0
2023-03-09,102.41,105.2835,102.23,104.92,449081,90.8118522673156,93.3599223531484,90.6522376456174,93.0375894921078,506435.933875919,0.0,1.0
2023-03-10,96.5,101.43,96.18,101.18,792767,86.5288599184128,90.9494534873017,86.2419248388906,90.725285456425,884121.385305816,1.08,1.0
2023-03-13,96.76,98.37,95.48,95.48,395119,86.7619946705246,88.2056367893707,85.6142543524358,85.6142543524358,440650.478186716,0.0,1.0
2023-03-14,97.98,100.06,97.08,98.7,414943,87.855934661203,89.7210126780973,87.0489297500468,88.501538590128,462758.893827507,0.0,1.0
2023-03-15,97.19,97.375,95.18,96.14,669593,87.1475636836326,87.3134480264813,85.3452527153838,86.2060579539504,746753.448051037,0.0,1.0
2023-03-16,95.16,96.65,93.97,96.3,985005,85.3273192729136,86.6633607369389,84.2602794459405,86.3495254937115,1098511.90215177,0.0,1.0
2023-03-17,91.88,94.55,91.45,94.55,1435796,82.3862347078111,84.7803492775744,82.0006656947031,84.7803492775744,1601249.73483577,0.0,1.0
2023-03-20,94.25,94.79,91.94,92.36,839065,84.5113476405224,84.9955505872161,82.4400350352215,82.8166373270944,935754.528331305,0.0,1.0
2023-03-21,94.74,96.21,94.25,95.31,571754,84.9507169810407,86.2688250025958,84.5113476405224,85.4618200914397,637639.985688281,0.0,1.0
2023-03-22,91.12,95.17,91.03,94.08,575387,81.7047638939459,85.3362859941487,81.6240634028303,84.3589133795262,641691.633893637,0.0,1.0
2023-03-23,91.16,93.18,90.51,91.39,438344,81.7406307788862,83.55190846837,81.1577938986067,81.9468653672927,488856.504522126,0.0,1.0
2023-03-24,92.51,92.52,90.44,90.5,683211,82.9511381456204,82.9601048668555,81.0950268499612,81.1488271773716,761940.716220745,0.0,1.0
2023-03-27,92.52,93.79,92.22,93.73,539102,82.9601048668555,84.0988784637092,82.6911032298034,84.0450781362988,601225.337408262,0.0,1.0
2023-03-28,92.86,93.3,91.67,91.78,300287,83.2649733888478,83.6595091231909,82.1979335618747,82.2965674954604,334890.527014025,0.0,1.0
2023-03-29,93.83,94.545,93.07,94.23,565014,84.1347453486495,84.7758659169569,83.4532745347843,84.4934141980522,630123.302807988,0.0,1.0
2023-03-30,95.44,95.9,94.94,95.21,461399,85.5783874674955,85.9908566443087,85.1300514057421,85.372152879089,514568.243959093,0.0,1.0
2023-03-31,98.83,98.98,96.07,96.07,779993,88.6181059661838,88.7526067847099,86.1432909053049,86.1432909053049,869875.375348418,0.0,1.0
2023-04-03,98.73,100.67,98.14,98.91,599726,88.5284387538332,90.2679826734365,87.9994022009641,88.6898397360644,668835.334876345,0.0,1.0
2023-04-04,98.53,99.475,98.07,99.2,639420,88.3491043291318,89.1964594858458,87.9366351523186,88.9498746518814,713103.466960966,0.0,1.0
2023-04-05,97.62,98.28,97.23,98.0,354567,87.5331326967405,88.1249362982551,87.1834305685729,87.8738681036731,395425.474601903,0.0,1.0
2023-04-06,97.74,97.885,96.8,97.69,292580,87.6407333515614,87.7707508094699,86.7978615554649,87.595899745386,326295.412035031,0.0,1.0
2023-04-10,97.76,97.96,96.3,97.14,272438,87.6586667940315,87.8380012187329,86.3495254937115,87.1027300774572,303832.351712351,0.0,1.0
2023-04-11,98.38,99.21,97.57,98.09,416654,88.2146035106057,88.9588413731164,87.4882990905652,87.9545685947888,464667.060653647,0.0,1.0
2023-04-12,97.03,99.57,96.86,99.57,337532,87.0040961438715,89.2816433375789,86.8516618828753,89.2816433375789,376427.44895416,0.0,1.0
2023-04-13,97.11,97.44,95.41,96.8,318346,87.075829913752,87.3717317145093,85.5514873037903,86.7978615554649,355030.553146845,0.0,1.0
2023-04-14,96.37,98.1,95.55,97.64,306730,86.412292542357,87.9635353160238,85.6770214010813,87.5510661392107,342075.985144251,0.0,1.0
2023-04-17,97.87,97.99,96.48,96.48,573376,87.7573007276172,87.8649013824381,86.5109264759427,86.5109264759427,639448.896612886,0.0,1.0
2023-04-18,97.98,98.31,97.36,97.73,357328,87.855934661203,88.1518364619603,87.2999979446287,87.6317666303263,398504.638019187,0.0,1.0
2023-04-19,97.98,98.375,96.75,97.15,399739,87.855934661203,88.2101201499882,86.7530279492895,87.1116967986923,445802.863187748,0.0,1.0
2023-04-20,97.04,97.845,96.54,97.54,466995,87.0130628651065,87.7348839245296,86.5647268033531,87.46139892686,520809.098172464,0.0,1.0
2023-04-21,97.28,97.77,95.84,97.15,323486,87.2282641747482,87.6676335152666,85.9370563168983,87.1116967986923,360762.860269205,0.0,1.0
2023-04-24,95.98,97.53,95.5,97.53,352124,86.0625904141893,87.4524322056249,85.632187794906,87.4524322056249,392700.955866509,0.0,1.0
2023-04-25,95.86,96.7,95.2,95.53,733276,85.9549897593684,86.7081943431142,85.3631861578539,85.6590879586112,817774.948921319,0.0,1.0
2023-04-26,94.67,96.27,94.49,95.8,467720,84.8879499323953,86.3226253300062,84.726548950164,85.901189431958,521617.643437777,0.0,1.0
2023-04-27,96.75,97.2125,94.81,94.81,368730,86.7530279492895,87.1677388064115,85.0134840296862,85.0134840296862,411220.545764157,0.0,1.0
2023-04-28,98.89,99.359,96.75,96.87,1215818,88.6719062935942,89.092445519519,86.7530279492895,86.8606286041104,1355922.60328665,0.0,1.0
2023-05-01,97.68,99.26,97.67,98.67,345699,87.586933024151,89.0036749792918,87.5779663029159,88.4746384264227,385535.571963559,0.0,1.0
2023-05-02,96.2,97.245,95.17,97.08,429621,86.2598582813608,87.1968806504255,85.3362859941487,87.0489297500468,479128.310936845,0.0,1.0
2023-05-03,96.14,97.935,95.94,96.68,361419,86.2060579539504,87.8155844156452,86.026723529249,86.6902609006441,403067.063785251,0.0,1.0
2023-05-04,96.43,96.77,94.91,95.78,533700,86.4660928697674,86.7709613917597,85.1031512420369,85.8832559894879,595200.83875554,0.0,1.0
2023-05-05,96.34,97.185,94.76,94.76,647357,86.3853923786517,87.143080323015,84.9686504235109,84.9686504235109,721955.085955163,0.0,1.0
2023-05-08,94.38,96.535,94.07,96.37,635391,84.6279150165783,86.5602434427356,84.3499466582911,86.412292542357,708610.185755521,0.0,1.0
2023-05-09,92.69,93.625,91.99,93.58,464979,83.1125391278517,83.9509275633306,82.4848686413969,83.9105773177728,518560.784717467,0.0,1.0
2023-05-10,92.4,93.94,92.11,93.72,458640,82.8525042120347,84.2333792822352,82.5924692962177,84.0361114150637,511491.311011507,0.0,1.0
2023-05-11,90.85,91.68,90.5,91.66,799631,81.462662420599,82.2069002831097,81.1488271773716,82.1889668406396,891776.357307348,0.0,1.0
2023-05-12,91.41,91.47,90.31,90.87,440839,81.9647988097629,82.0185991371733,80.9784594739053,81.4805958630692,491639.015469653,0.0,1.0
2023-05-15,91.95,92.78,91.05,91.85,421809,82.4490017564566,83.1932396189673,81.6419968453004,82.3593345441059,470416.096298737,0.0,1.0
2023-05-16,88.39,92.04,88.38,92.04,479515,79.2568489967721,82.5297022475722,79.2478822755371,82.5297022475722,534771.83847829,0.0,1.0
2023-05-17,90.46,90.51,88.085,88.88,470242,81.1129602924313,81.1577938986067,78.9833639991025,79.6962183372905,524430.265726219,0.0,1.0
2023-05-18,89.27,90.35,88.77,89.92,355754,80.0459204654582,81.0143263588456,79.5975844037047,80.6287573457376,396749.25836732,0.0,1.0
2023-05-19,88.74,90.16,88.115,90.0,490726,79.5706842399995,80.8439586553793,79.0102641628077,80.7004911156182,547274.736367157,0.0,1.0
2023-05-22,90.2,90.53,88.865,89.17,408090,80.8798255403196,81.1757273410768,79.6827682554379,79.9562532531075,455116.189409309,0.0,1.0
2023-05-23,89.38,91.5,89.23,90.13,388804,80.1445543990439,82.0454993008785,80.0100535805179,80.8170584916741,433607.770117124,0.0,1.0
2023-05-24,87.43,88.93,87.34,88.09,438609,78.3960437582055,79.7410519434658,78.3153432670899,78.9878473597201,489152.041757034,0.0,1.0
2023-05-25,85.92,87.575,85.27,87.25,415279,77.0420688517102,78.526061216114,76.4592319714307,78.2346427759743,463133.612736672,0.0,1.0
2023-05-26,87.06,87.15,85.44,85.88,331298,78.064275072508,78.1449755636236,76.6116662324269,77.0062019667699,369475.074907313,0.0,1.0
2023-05-30,87.29,88.06,86.99,87.39,447230,78.2705096609146,78.9609471960149,78.0015080238625,78.3601768732653,498766.481387747,0.0,1.0
2023-05-31,88.2,88.62,86.94,87.26,759583,79.0864812933058,79.4630835851787,77.9566744176872,78.2436094972094,847113.432086284,0.0,1.0
2023-06-01,87.75,88.56,87.02,88.33,377755,78.6829788377277,79.4092832577683,78.0284081875677,79.2030486693617,421285.540273748,0.0,1.0
2023-06-02,91.14,91.48,88.9,89.04,515905,81.722697336416,82.0275658584084,79.7141517797606,79.8396858770516,575355.234622779,0.0,1.0
2023-06-05,90.5,91.85,90.27,90.87,407591,81.1488271773716,82.3593345441059,80.942592588965,81.4805958630692,454559.687219804,0.0,1.0
2023-06-06,93.18,93.55,90.76,90.76,902636,83.55190846837,83.8836771540676,81.3819619294834,81.3819619294834,1006651.12289853,0.0,1.0
2023-06-07,97.2,97.645,93.26,93.84,877366,87.1565304048677,87.5555494998282,83.6236422382506,84.1437120698846,978469.138271676,0.0,1.0
2023-06-08,96.11,96.98,95.2,96.62,393030,86.1791577902452,86.9592625376961,85.3631861578539,86.6364605732337,438320.752587765,0.0,1.0
2023-06-09,96.14,96.4,95.6,96.4,264975,86.2060579539504,86.4391927060622,85.7218550072567,86.4391927060622,295509.354036442,0.0,1.0
2023-06-12,95.34,96.9,94.17,96.14,701666,85.4887202551449,86.8875287678156,84.4396138706418,86.2060579539504,782522.375353654,0.0,1.0
2023-06-13,94.76,96.6,94.56,95.3,723584,84.9686504235109,86.6185271307635,84.7893159988095,85.4528533702046,806966.092767639,0.0,1.0
2023-06-14,94.31,95.79,93.92,95.34,596238,84.5651479679328,85.892222710723,84.2154458397651,85.4887202551449,664945.395724051,0.0,1.0
2023-06-15,94.91,94.95,93.27,94.07,458240,85.1031512420369,85.1390181269772,83.6326089594857,84.3499466582911,511045.217072024,0.0,1.0
2023-06-16,95.93,96.07,95.09,95.6,672348,86.0177568080139,86.1432909053049,85.2645522242682,85.7218550072567,749825.920059229,0.0,1.0
2023-06-20,94.25,95.83,93.27,95.69,604413,84.5113476405224,85.9280895956632,83.6326089594857,85.8025554983723,674062.44061224,0.0,1.0
2023-06-21,92.37,93.025,91.75,92.8,411580,83.7940099417169,84.3881971941996,83.2315731531073,84.1840870693009,453703.607530458,1.08,1.0
2023-06-22,91.31,92.56,90.335,92.56,331513,82.8324244644167,83.9663696027424,81.9479472565226,83.9663696027424,365442.062401586,0.0,1.0
2023-06-23,90.1,91.39,89.8001,90.72,512514,81.7347655705174,82.9049969532695,81.4627094529303,82.2972023591269,564967.808712438,0.0,1.0
2023-06-26,92.34,92.36,90.2,90.27,464838,83.7667952583971,83.7849383806103,81.8254811815835,81.8889821093297,512412.356084462,0.0,1.0
2023-06-27,94.37,94.42,92.01,92.68,416138,85.608322163038,85.6536799685711,83.4674337418791,84.0752283360217,458728.101050852,0.0,1.0
2023-06-28,94.38,94.9524,93.105,94.43,702739,85.6173937241446,86.1366498818867,84.4607696830524,85.6627515296777,774661.595442797,0.0,1.0
2023-06-29,96.35,96.505,93.575,94.21,449618,87.404491262146,87.5451004592983,84.8871330550629,85.4631771853323,495634.648453835,0.0,1.0
2023-06-30,96.77,98.21,95.615,98.0,870201,87.7854968286234,89.0918016279746,86.7377315208104,88.9012988447359,959262.677915866,0.0,1.0
2023-07-03,97.31,97.95,96.01,96.06,211262,88.2753611283801,88.8559410392029,87.0960581845214,87.1414159900544,232883.84162034,0.0,1.0
2023-07-05,96.98,98.13,96.0,96.85,497554,87.9759996118621,89.0192291391218,87.0869866234148,87.8580693174762,548476.711067616,0.0,1.0
2023-07-06,97.08,97.17,94.43,95.58,420101,88.0667152229282,88.1483592728876,85.6627515296777,86.7059810569373,463096.698642191,0.0,1.0
2023-07-07,95.98,97.31,95.57,96.68,1000660,87.0688435012015,88.2753611283801,86.6969094958307,87.7038527786639,1103073.64767828,0.0,1.0
2023-07-10,97.01,97.045,95.48,95.71,534005,88.0032142951819,88.0349647590551,86.6152654458713,86.8239113513232,588658.328731479,0.0,1.0
2023-07-11,99.68,99.92,97.16,97.56,683481,90.4253211106457,90.6430385772042,88.139287711781,88.5021501560452,753432.614263387,0.0,1.0
2023-07-12,99.71,100.84,99.62,100.05,656384,90.4525357939655,91.4776221990119,90.370891744006,90.7609688715901,723562.342011934,0.0,1.0
2023-07-13,100.65,100.71,99.26,99.85,552731,91.3052625379864,91.359691904626,90.0443155441682,90.5795376494579,609300.861786087,0.0,1.0
2023-07-14,100.27,100.43,99.25,100.35,409180,90.9605432159354,91.1056881936411,90.0352439830616,91.0331157047882,451057.976892251,0.0,1.0
2023-07-17,100.77,100.88,99.3,99.85,513017,91.4141212712657,91.5139084434383,90.0806017885946,90.5795376494579,565522.288800362,0.0,1.0
2023-07-18,101.05,101.43,99.97,100.77,658541,91.6681249822506,92.0128443043017,90.6883963827372,91.4141212712657,725940.102548023,0.0,1.0
2023-07-19,102.47,102.61,101.07,101.52,612993,92.9562866593886,93.0832885148811,91.6862681044638,92.0944883542611,675730.442419258,0.0,1.0
2023-07-20,102.98,103.01,101.22,102.76,456088,93.4189362758255,93.4461509591454,91.8223415210629,93.2193619314802,502766.827716001,0.0,1.0
2023-07-21,103.25,104.18,102.59,103.34,514939,93.6638684257039,94.5075236086182,93.0651453926679,93.7455124756633,567640.998003126,0.0,1.0
2023-07-24,103.16,103.98,102.58,103.24,488424,93.5822243757444,94.3260923864861,93.0560738315613,93.6547968645973,538412.291181438,0.0,1.0
2023-07-25,102.29,103.305,101.68,103.01,360435,92.7929985594698,93.7137620117902,92.2396333319668,93.4461509591454,397324.116284174,0.0,1.0
2023-07-26,102.93,102.96,101.45,102.04,517359,93.3735784702925,93.4007931536123,92.0309874265149,92.5662095318046,570308.675563317,0.0,1.0
2023-07-27,100.57,103.7,100.475,103.26,466460,91.2326900491336,94.0720886755011,91.1465102186208,93.6729399868105,514200.36145745,0.0,1.0
2023-07-28,100.93,102.095,100.26,101.67,558927,91.5592662489714,92.6161031178909,90.9514716548288,92.2305617708602,616130.998217057,0.0,1.0
2023-07-31,101.52,102.74,100.44,101.02,4129017,92.0944883542611,93.201218809267,91.1147597547477,91.6409102989308,4551605.7836984,0.0,1.0
2023-08-01,101.23,101.89,100.555,101.53,619935,91.8314130821695,92.4301361152055,91.2190827074737,92.1035599153677,683382.92904027,0.0,1.0
2023-08-02,100.74,100.84,99.71,100.22,665381,91.3869065879459,91.4776221990119,90.4525357939655,90.9151854104024,733480.149866911,0.0,1.0
2023-08-03,102.63,102.95,100.08,101.0,996249,93.1014316370943,93.3917215925057,90.7881835549099,91.6227671767176,1098211.19903448,0.0,1.0
2023-08-04,103.42,104.02,102.03,102.65,635912,93.8180849645162,94.3623786309125,92.557137970698,93.1195747593076,700995.112668032,0.0,1.0
2023-08-07,103.93,104.05,102.61,103.42,551089,94.2807345809531,94.3895933142323,93.0832885148811,93.8180849645162,607490.809491113,0.0,1.0
2023-08-08,102.08,103.08,101.34,102.72,361964,92.602495776231,93.5096518868916,91.9312002543422,93.1830756870538,399009.603469932,0.0,1.0
2023-08-09,102.99,103.71,101.485,101.98,705848,93.4280078369321,94.0811602366077,92.062737890388,92.511780165165,778088.789465374,0.0,1.0
2023-08-10,102.75,104.58,102.48,103.51,462434,93.2102903703736,94.8703860528825,92.9653582204953,93.8997290144756,509762.316061859,0.0,1.0
2023-08-11,102.21,102.9,102.01,102.23,277432,92.7204260706169,93.3463637869727,92.5389948484848,92.7385691928301,305826.083007896,0.0,1.0
2023-08-14,100.83,102.11,100.48,101.79,393862,91.4685506379053,92.6297104595508,91.1510459991741,92.3394205041395,434172.239343897,0.0,1.0
2023-08-15,99.25,100.21,98.83,100.21,375464,90.0352439830616,90.9061138492957,89.6542384165842,90.9061138492957,413891.275809845,0.0,1.0
2023-08-16,97.52,99.85,97.49,99.37,261263,88.4658639116188,90.5795376494579,88.438649228299,90.1441027163409,288002.248929078,0.0,1.0
2023-08-17,96.05,98.32,96.03,97.74,370301,87.1323444289478,89.1915888001473,87.1142013067346,88.6654382559641,408199.862899402,0.0,1.0
2023-08-18,96.42,96.72,95.07,95.07,299998,87.4679921898922,87.7401390230904,86.2433314405004,86.2433314405004,330701.625083635,0.0,1.0
2023-08-21,95.83,96.365,94.25,96.2,958207,86.9327700846025,87.4180986038059,85.4994634297588,87.2684178455469,1056275.74872671,0.0,1.0
2023-08-22,96.17,96.5,95.625,96.27,925637,87.2412031622271,87.540564678745,86.746803081917,87.3319187732931,1020372.33627404,0.0,1.0
2023-08-23,98.08,98.13,96.17,96.47,646077,88.9738713335887,89.0192291391218,87.2412031622271,87.5133499954252,712200.460766937,0.0,1.0
2023-08-24,97.61,99.86,97.15,97.75,784137,88.5475079615783,90.5886092105646,88.1302161506744,88.6745098170708,864390.363229774,0.0,1.0
2023-08-25,97.56,98.58,97.52,97.94,288556,88.5021501560452,89.427449388919,88.4658639116188,88.8468694780963,318088.581015984,0.0,1.0
2023-08-28,97.92,99.37,97.64,97.64,439205,88.828726355883,90.1441027163409,88.5747226448981,88.5747226448981,484155.918522316,0.0,1.0
2023-08-29,98.26,98.32,97.17,98.2,534254,89.1371594335076,89.1915888001473,88.1483592728876,89.082730066868,588932.812910193,0.0,1.0
2023-08-30,98.74,99.09,97.86,98.24,420826,89.5725943666247,89.8900990053559,88.7742969892434,89.1190163112944,463895.899564149,0.0,1.0
2023-08-31,97.94,98.9765,97.55,98.68,474814,88.8468694780963,89.7871367867959,88.4930785949386,89.5181649999851,523409.360770608,0.0,1.0
2023-09-01,98.06,99.06,98.0,98.4,334962,88.9557282113755,89.8628843220361,88.9012988447359,89.2641612890001,369244.054097909,0.0,1.0
2023-09-05,96.54,98.15,96.36,97.6,439896,87.5768509231715,89.037372261335,87.4135628232526,88.5384364004717,484917.639676899,0.0,1.0
2023-09-06,97.24,97.44,96.2,96.75,448475,88.2118602006339,88.393291422766,87.2684178455469,87.7673537064102,494374.666862389,0.0,1.0
2023-09-07,97.54,98.16,96.81,96.91,645047,88.484007033832,89.0464438224416,87.8217830730498,87.9124986841159,711065.044284706,0.0,1.0
2023-09-08,97.61,98.2,97.38,97.92,471497,88.5475079615783,89.082730066868,88.3388620561263,88.828726355883,519752.878759386,0.0,1.0
2023-09-11,97.32,98.29,96.97,98.03,418252,88.2844326894867,89.1643741168275,87.9669280507555,88.9285135280557,461058.460704672,0.0,1.0
2023-09-12,98.24,98.33,96.69,96.93,225384,89.1190163112944,89.2006603612539,87.7129243397706,87.9306418063291,248451.173233988,0.0,1.0
2023-09-13,97.54,98.52,97.19,98.52,332307,88.484007033832,89.3730200222794,88.1665023951008,89.3730200222794,366317.325204393,0.0,1.0
2023-09-14,99.72,99.88,98.37,98.37,390209,90.4616073550721,90.6067523327778,89.2369466056803,89.2369466056803,430145.369043327,0.0,1.0
2023-09-15,98.82,99.73,98.6,99.39,674064,89.6451668554776,90.4706789161787,89.4455925111322,90.1622458385541,743051.821046723,0.0,1.0
2023-09-18,96.64,98.27,96.49,98.01,483092,87.6675665342375,89.1462309946142,87.5314931176384,88.9103704058425,532534.581780223,0.0,1.0
2023-09-19,96.37,97.25,96.25,96.84,455901,87.4226343843592,88.2209317617405,87.3137756510799,87.8489977563696,502560.68899544,0.0,1.0
2023-09-20,97.58,98.11,96.99,97.25,665644,88.5202932782584,89.0010860169086,87.9850711729687,88.2209317617405,733770.066891016,0.0,1.0
2023-09-21,94.05,96.63,94.04,95.81,736192,86.3068323682467,88.6744201142337,86.2976556715568,87.9219309856641,802240.746185395,1.09,1.0
2023-09-22,92.9,94.995,92.84,94.57,458922,85.2515122489114,87.1740302054396,85.1964520687721,86.78402059612,500094.985711463,0.0,1.0
2023-09-25,92.35,92.99,91.945,92.9,425725,84.7467939309684,85.3341025191202,84.3751377150286,85.2515122489114,463919.659096781,0.0,1.0
2023-09-26,90.41,92.34,89.895,92.19,553300,82.9665147731332,84.7376172342785,82.4939148936048,84.5999667839305,602940.272190379,0.0,1.0
2023-09-27,90.4,92.245,90.04,90.74,526678,82.9573380764434,84.6504386157248,82.626976995608,83.269345763899,573929.833140582,0.0,1.0
2023-09-28,91.18,91.93,90.79,90.87,298442,83.6731204182534,84.3613726699938,83.3152292473484,83.3886428208674,325217.243291236,0.0,1.0
2023-09-29,90.63,92.55,89.95,92.41,542591,83.1684021003104,84.9303278647659,82.5443867253991,84.8018541111076,591270.495622718,0.0,1.0
2023-10-02,88.53,90.87,88.175,90.29,482698,81.2412957954373,83.3886428208674,80.9155230629468,82.8563944128548,526004.090919485,0.0,1.0
2023-10-03,86.67,88.03,86.0,87.93,522914,79.5344302111211,80.7824609609437,78.9195915328997,80.690693994045,569828.139331573,0.0,1.0
2023-10-04,87.77,87.83,85.985,87.1,356435,80.543866847007,80.5989270271462,78.9058264878649,79.9290281687856,388413.186188645,0.0,1.0
2023-10-05,87.84,88.36,87.32,87.95,547067,80.6081037238361,81.0852919517095,80.1309154959628,80.7090473874247,596148.06775054,0.0,1.0
2023-10-06,86.92,87.89,86.05,87.14,741112,79.7638476283679,80.6539872072855,78.965475016349,79.9657349555451,807602.152545736,0.0,1.0
2023-10-09,88.05,88.53,86.56,86.82,447208,80.8008143543234,81.2412957954373,79.4334865475325,79.6720806614692,487330.043820197,0.0,1.0
2023-10-10,89.21,89.56,87.86,88.28,651134,81.8653111703486,82.1864955544941,80.6264571172159,81.0118783781905,709551.619722411,0.0,1.0
2023-10-11,91.01,91.3,90.04,90.1,472431,83.5171165745256,83.7832407785318,82.626976995608,82.6820371757472,514815.969150863,0.0,1.0
2023-10-12,89.27,91.3,88.93,91.3,419687,81.9203713504878,83.7832407785318,81.6083636630322,83.7832407785318,457339.949421224,0.0,1.0
2023-10-13,88.36,89.92,87.55,89.59,526174,81.0852919517095,82.5168566353295,80.3419795198298,82.2140256445637,573380.615903669,0.0,1.0
2023-10-16,89.6,89.95,88.36,89.33,423661,82.2232023412536,82.5443867253991,81.0852919517095,81.975431530627,461670.483745613,0.0,1.0
2023-10-17,90.68,91.73,89.11,89.11,630600,83.2142855837598,84.1778387361963,81.7735442034499,81.7735442034499,687175.376185166,0.0,1.0
2023-10-18,88.87,90.395,88.75,89.99,329895,81.5533034828929,82.9527497280984,81.4431831226145,82.5810935121586,359492.103911522,0.0,1.0
2023-10-19,87.63,89.825,87.53,88.37,574491,80.4153930933488,82.4296780167757,80.3236261264501,81.0944686483993,626032.459625741,0.0,1.0
2023-10-20,87.29,88.62,87.16,88.05,776226,80.1033854058932,81.3238860656461,79.9840883489248,80.8008143543234,845866.466150819,0.0,1.0
2023-10-23,85.84,87.63,85.73,86.61,476596,78.7727643858617,80.4153930933488,78.6718207222731,79.4793700309819,519354.639372575,0.0,1.0
2023-10-24,87.64,87.88,86.24,86.48,650946,80.4245697900387,80.6448105105956,79.1398322534566,79.3600729740135,709346.752975308,0.0,1.0
2023-10-25,85.71,87.48,85.59,86.95,391351,78.6534673288934,80.2777426430007,78.5433469686149,79.7913777184375,426461.735879228,0.0,1.0
2023-10-26,88.03,88.41,86.29,86.29,594805,80.7824609609437,81.1311754351588,79.1857157369059,79.1857157369059,648168.965480206,0.0,1.0
2023-10-27,86.65,88.74,86.455,88.74,706522,79.5160768177414,81.4340064259246,79.3371312322888,81.4340064259246,769908.850512362,0.0,1.0
2023-10-30,87.74,88.31,86.77,87.49,481893,80.5163367569374,81.0394084682601,79.6261971780198,80.2869193396906,525126.86894386,0.0,1.0
2023-10-31,91.19,92.03,88.245,88.35,1148011,83.6822971149433,84.4531396368925,80.9797599397759,81.0761152550196,1251006.80429703,0.0,1.0
2023-11-01,91.7,91.91,90.57,91.27,623382,84.1503086461267,84.343019276614,83.1133419201712,83.7557106884622,679309.80075652,0.0,1.0
2023-11-02,93.45,94.01,92.725,93.02,655045,85.7562305668543,86.2701255814872,85.0909200568386,85.3616326091898,713813.501892186,0.0,1.0
2023-11-03,95.5,97.85,95.45,95.52,1172762,87.6374533882781,89.793977110398,87.5915699048288,87.6558067816578,1277978.38332646,0.0,1.0
2023-11-06,94.17,95.14,93.05,95.02,777872,86.4169527285251,87.3070923074427,85.3891626992595,87.1969719471642,847660.139904707,0.0,1.0
2023-11-07,93.05,94.06,92.83,94.06,547732,85.3891626992595,86.3160090649365,85.1872753720823,86.3160090649365,596872.729382577,0.0,1.0
2023-11-08,93.38,93.585,93.02,93.05,408292,85.6919936900252,85.8801159721676,85.3616326091898,85.3891626992595,444922.627169987,0.0,1.0
2023-11-09,91.53,93.83,91.19,93.83,659256,83.9943048023989,86.1049450410695,83.6822971149433,86.1049450410695,718402.299083933,0.0,1.0
2023-11-10,92.56,92.56,91.33,91.89,794890,84.9395045614557,84.9395045614557,83.8107708686015,84.3246658832343,866204.939384439,0.0,1.0
2023-11-13,91.15,92.28,90.7045,91.86,735773,83.6455903281838,84.6825570541393,83.23676849065,84.2971357931647,801784.154871374,0.0,1.0
2023-11-14,94.72,96.38,93.62,93.785,2030681,86.9216710464681,88.4450026969868,85.9122344105822,86.0636499059651,2212867.07911048,0.0,1.0
2023-11-15,94.29,95.14,93.81,94.46,986201,86.5270730888036,87.3070923074427,86.0865916476897,86.6830769325314,1074679.73861273,0.0,1.0
2023-11-16,92.54,94.335,92.43,94.0,905149,84.921151168076,86.568368223908,84.8202075044874,86.2609488847973,986356.017409812,0.0,1.0
2023-11-17,92.54,93.92,91.88,93.92,1366976,84.921151168076,86.1875353112783,84.3154891865444,86.1875353112783,1489616.6302507,0.0,1.0
2023-11-20,92.38,92.86,91.6,92.69,643816,84.774324021038,85.2148054621519,84.058541679228,85.0588016184241,701577.072619774,0.0,1.0
2023-11-21,91.82,92.2203,90.84,91.55,544691,84.2604290064052,84.6277721749008,83.3611127307977,84.0126581957786,593558.900776521,0.0,1.0
2023-11-22,92.09,92.48,91.8,92.48,405122,84.5081998170317,84.8660909879368,84.2420756130254,84.8660909879368,441468.225104483,0.0,1.0
2023-11-24,92.11,92.54,91.4,91.97,856520,84.5265532104115,84.921151168076,83.8750077454306,84.3980794567533,933364.182064888,0.0,1.0
2023-11-27,93.7,94.365,91.62,92.73,1069595,85.9856479841011,86.5958983139776,84.0768950726078,85.0955084051836,1165555.57642051,0.0,1.0
2023-11-28,94.04,94.305,92.78,93.41,566625,86.2976556715568,86.5408381338384,85.1413918886329,85.7195237800948,617460.747749635,0.0,1.0
2023-11-29,94.32,95.64,94.03,94.86,653577,86.5546031788732,87.7659271419363,86.2884789748669,87.0501448001263,712213.797718003,0.0,1.0
2023-11-30,95.59,95.7,94.24,94.25,975711,87.720043658487,87.8209873220756,86.4811896053542,86.4903663020441,1063248.61001111,0.0,1.0
2023-12-01,97.91,98.04,95.19,95.43,722690,89.8490372905373,89.9683343475056,87.3529757908921,87.573216511449,787527.390763175,0.0,1.0
2023-12-04,99.9,100.12,97.42,97.52,662424,91.6751999318218,91.877087258999,89.3993791527335,89.4911461196323,721854.521715957,0.0,1.0
2023-12-05,99.77,99.87,98.55,99.37,836697,91.5559028748535,91.6476698417522,90.4363458786891,91.1888350072586,911762.727129718,0.0,1.0
2023-12-06,99.05,100.71,98.78,100.26,418294,90.8951807131827,92.4185123637014,90.6474099025561,92.0055610126572,455821.974002534,0.0,1.0
2023-12-07,99.01,99.61,98.28,99.09,565647,90.8584739264232,91.4090757278155,90.1885750680625,90.9318874999422,616395.004778006,0.0,1.0
2023-12-08,99.12,99.3,97.93,98.67,368230,90.9594175900118,91.1245981304295,89.867390683917,90.5464662389676,401266.395135845,0.0,1.0
2023-12-11,99.32,99.6,98.34,99.0,403268,91.1429515238092,91.3998990311256,90.2436352482018,90.8492972297333,439447.890268696,0.0,1.0
2023-12-12,99.33,99.46,98.7852,99.46,550892,91.1521282204991,91.2714252774674,90.6521817848349,91.2714252774674,600316.234280683,0.0,1.0
2023-12-13,103.74,104.01,98.96,99.75,529689,95.1990514607327,95.4468222713592,90.8125904429738,91.5375494814737,577210.970244441,0.0,1.0
2023-12-14,107.05,107.61,104.95,105.47,967893,98.2365380650803,98.7504330797132,96.3094317602072,96.7866199880805,1054729.20453852,0.0,1.0
2023-12-15,105.12,106.49,104.2407,105.84,1334674,96.465435603935,97.7226430504475,95.6585286639946,97.1261577656058,1454416.60011824,0.0,1.0
2023-12-18,104.36,105.57,104.163,105.57,382393,95.7680066555047,96.8783869549793,95.5872257307143,96.8783869549793,416700.053323144,0.0,1.0
2023-12-19,104.4,105.5588,104.253,104.72,551245,95.8047134422642,96.8681090546866,95.6698160009231,96.0983677363401,600700.90428987,0.0,1.0
2023-12-20,103.24,105.63,103.18,104.38,505434,94.7402166262391,96.9334471351185,94.6851564460999,95.7863600488845,550779.890718004,0.0,1.0
2023-12-21,104.45,104.55,103.28,104.06,327770,95.8505969257136,95.9423638926123,94.7769234129986,95.4927057548086,357176.45583922,0.0,1.0
2023-12-22,104.01,105.63,103.95,104.67,423767,95.4468222713592,96.9334471351185,95.39176209122,96.0524842528908,461785.993720044,0.0,1.0
2023-12-26,104.61,105.03,103.83,104.02,322972,95.9974240727516,96.3828453337262,95.2816417309415,95.4559989680491,351947.994921147,0.0,1.0
2023-12-27,104.81,105.05,104.0,104.66,393587,96.180958006549,96.4011987271059,95.4376455746694,96.0433075562009,428898.342509659,0.0,1.0
2023-12-28,105.33,105.375,104.27,104.27,351501,96.6581462344223,96.6994413695268,95.6854163852959,95.6854163852959,383036.523793946,0.0,1.0
2023-12-29,103.05,104.43,103.02,104.0,388729,95.5661193283276,96.845898510017,95.5382980417691,96.4471267360123,419170.766078454,1.09,1.0
2024-01-02,104.47,104.54,102.41,102.64,562315,96.8829935587616,96.9479098940647,94.9725985484136,95.1858950786952,606350.463503895,0.0,1.0
2024-01-03,101.61,103.44,100.89,103.44,604270,94.2306975735212,95.9277960535876,93.5629866961181,95.9277960535876,651591.002519049,0.0,1.0
2024-01-04,101.81,102.1697,100.84,101.62,619218,94.4161728172443,94.7497500430803,93.5166178851873,94.2399713357074,667709.595706953,0.0,1.0
2024-01-05,101.97,102.28,100.7,100.94,579444,94.5645530122228,94.8520396399936,93.3867852145811,93.6093555070488,624820.853035312,0.0,1.0
2024-01-08,102.33,102.97,100.01,100.5,1200228,94.8984084509244,95.4919292308383,92.7468956237364,93.201309970858,1294219.08380597,0.0,1.0
2024-01-09,102.4,102.47,101.23,102.22,1157033,94.9633247862275,95.0282411215306,93.8782946104474,94.7963970668767,1247641.43912096,0.0,1.0
2024-01-10,103.25,103.42,102.3001,102.56,965082,95.7515945720507,95.9092485292153,94.8706799019878,95.111704981206,1040658.55973834,0.0,1.0
2024-01-11,101.98,103.33,101.63,102.84,756542,94.573826774409,95.8257846695399,94.2492450978935,95.3713703224183,815787.578777312,0.0,1.0
2024-01-12,102.9,103.36,102.15,103.1,719893,95.4270128955352,95.8536059560984,94.7314807315736,95.6124881392583,776268.558055912,0.0,1.0
2024-01-16,101.9,102.79,101.01,102.67,683566,94.4996366769197,95.3250015114875,93.6742718423519,95.2137163652537,737096.753484264,0.0,1.0
2024-01-17,100.24,102.25,99.44,100.69,640497,92.960192154018,94.8242183534352,92.2182911791256,93.377511452395,690654.975988289,0.0,1.0
2024-01-18,99.08,100.535,98.48,100.24,589865,91.884435740424,93.2337681385096,91.3280100092547,92.960192154018,636057.932217219,0.0,1.0
2024-01-19,100.62,100.96,98.54,99.86,619267,93.3125951170919,93.6279030314212,91.3836525823717,92.6077891909441,667762.432947133,0.0,1.0
2024-01-22,100.8,102.035,100.8,101.11,427934,93.4795228364427,94.6248324664328,93.4795228364427,93.7670094642135,461445.949777395,0.0,1.0
2024-01-23,101.88,101.9038,100.48,101.31,661980,94.4810891525474,94.5031607065505,93.1827624464857,93.9524847079366,713820.331718536,0.0,1.0
2024-01-24,101.23,103.2,100.86,103.2,730656,93.8782946104474,95.7052257611199,93.5351654095596,95.7052257611199,787874.419608052,0.0,1.0
2024-01-25,103.67,103.71,102.22,102.63,762864,96.1410925838692,96.1781876326138,94.7963970668767,95.176621316509,822604.661071527,0.0,1.0
2024-01-26,103.6,104.15,103.14,103.89,645943,96.0761762485661,96.5862331688046,95.649583188003,96.3451153519646,696527.457825412,0.0,1.0
2024-01-29,103.69,104.0,102.54,103.39,662276,96.1596401082415,96.4471267360123,95.0931574568337,95.8814272426568,714139.511781663,0.0,1.0
2024-01-30,103.6,104.35,102.94,103.16,728272,96.0761762485661,96.7717084125277,95.4641079442799,95.6681307123753,785303.726126653,0.0,1.0
2024-01-31,101.73,104.23,101.56,103.93,1105005,94.3419827197551,96.6604232662939,94.1843287625905,96.3822104007092,1191539.07316028,0.0,1.0
2024-02-01,103.24,103.28,100.93,101.53,604937,95.7423208098645,95.7794158586091,93.6000817448627,94.156507476032,652310.235972108,0.0,1.0
2024-02-02,101.97,102.89,100.7,101.98,519744,94.5645530122228,95.4177391333491,93.3867852145811,94.573826774409,560445.684897911,0.0,1.0
2024-02-05,99.8,100.98,99.53,100.57,593540,92.5521466178272,93.6464505557935,92.301755038801,93.2662263061611,640020.725230702,0.0,1.0
2024-02-06,101.66,102.33,99.482,99.74,378120,94.277066384452,94.8984084509244,92.2572409803074,92.4965040447102,407730.96442402,0.0,1.0
2024-02-07,100.84,102.0,100.8,101.82,420299,93.5166178851873,94.5923742987813,93.4795228364427,94.4254465794305,453213.045108567,0.0,1.0
2024-02-08,102.06,102.48,100.24,100.39,1035111,94.6480168718982,95.0375148837167,92.960192154018,93.0992985868103,1116171.60244344,0.0,1.0
2024-02-09,101.14,102.025,99.93,101.71,1103380,93.794830750772,94.6155587042467,92.6727055262472,94.3234351953828,1189786.81774615,0.0,1.0
2024-02-12,100.71,101.97,100.68,101.47,744776,93.3960589767673,94.5645530122228,93.3682376902088,94.1008649029151,803100.171268021,0.0,1.0
2024-02-13,101.05,101.305,97.735,100.66,1268093,93.7113668910966,93.9478478268435,90.6371147263862,93.3496901658365,1367398.66145496,0.0,1.0
2024-02-14,100.89,101.3,99.7675,101.13,723172,93.5629866961181,93.9432109457504,92.5220068907222,93.7855569885858,779804.33990386,0.0,1.0
2024-02-15,102.21,102.54,101.58,101.96,466252,94.7871233046905,95.0931574568337,94.2028762869628,94.5552792500367,502764.67159798,0.0,1.0
2024-02-16,100.42,101.76,99.99,100.98,783107,93.1271198733688,94.3698040063136,92.7283480993641,93.6464505557935,844432.911131919,0.0,1.0
2024-02-20,99.41,101.095,99.2,99.95,652644,92.1904698925671,93.7530988209343,91.9957208866579,92.6912530506195,703753.219997753,0.0,1.0
2024-02-21,99.4,100.2,99.07,99.42,858822,92.181196130381,92.9230971052734,91.8751619782379,92.1997436547533,926077.230319914,0.0,1.0
2024-02-22,99.1,99.33,98.045,99.13,761711,91.9029832647963,92.1162797950779,90.924601354157,91.9308045513548,821361.368460766,0.0,1.0
2024-02-23,98.28,99.025,98.25,98.95,452247,91.1425347655316,91.8334300484002,91.1147134789732,91.763876832004,487662.925705781,0.0,1.0
2024-02-26,97.4,98.4,97.23,98.03,536085,90.32644369315,91.2538199117655,90.1687897359853,90.9106907108777,578066.365342354,0.0,1.0
2024-02-27,97.91,99.22,97.48,97.91,795896,90.7994055646439,92.0142684110302,90.4006337906392,90.7994055646439,858223.43081884,0.0,1.0
2024-02-28,98.67,99.31,97.13,97.13,575781,91.5042114907917,92.0977322707056,90.0760521141238,90.0760521141238,620870.999754117,0.0,1.0
2024-02-29,100.85,101.515,99.095,99.59,1606021,93.5258916473735,94.1425968327528,91.8983463837033,92.3573976119179,1731790.14919927,0.0,1.0
2024-03-01,99.92,100.61,99.31,100.61,545135,92.663431764061,93.3033213549057,92.0977322707056,93.3033213549057,587825.080110252,0.0,1.0
2024-03-04,101.7,101.72,99.63,99.8,522127,94.3141614331966,94.3327089575689,92.3944926606625,92.5521466178272,563015.300068287,0.0,1.0
2024-03-05,101.68,102.44,101.16,101.3,727609,94.2956139088243,95.0004198349721,93.8133782751443,93.9432109457504,784588.80591769,0.0,1.0
2024-03-06,101.81,102.525,101.13,102.11,776851,94.4161728172443,95.0792468135544,93.7855569885858,94.694385682829,837686.997365293,0.0,1.0
2024-03-07,101.99,102.66,101.545,102.33,683222,94.5831005365951,95.2044426030675,94.1704181193112,94.8984084509244,736725.814491982,0.0,1.0
2024-03-08,102.17,103.5,101.475,102.9,496732,94.7500282559459,95.9834386267045,94.1055017840081,95.4270128955352,535631.591611849,0.0,1.0
2024-03-11,102.76,102.78,101.4,102.0,380486,95.2971802249291,95.3157277493014,94.035948567612,94.5923742987813,410282.248306987,0.0,1.0
2024-03-12,101.13,101.73,100.73,101.51,646938,94.7963970668767,95.35882006935,94.4214483985612,95.1525983017765,690161.672429853,1.09,1.0
2024-03-13,101.19,102.3,100.8,100.8,407328,94.852639367124,95.8931219216997,94.4870644155164,94.4870644155164,434542.682154251,0.0,1.0
2024-03-14,99.34,100.54,98.595,100.53,506087,93.1185017761647,94.2433477811113,92.420159881427,94.2339740644034,539900.037275607,0.0,1.0
2024-03-15,99.12,99.61,97.88,98.35,747927,92.9122800085911,93.3715921272777,91.7499391368129,92.1905038220837,797898.019865029,0.0,1.0
2024-03-18,99.79,100.291,99.0,99.12,440055,93.5403190280197,94.0099422350849,92.7997954080965,92.9122800085911,469456.26128179,0.0,1.0
2024-03-19,99.67,100.55,99.1875,99.79,326272,93.427834427525,94.2527214978192,92.9755525963694,93.5403190280197,348071.112204002,0.0,1.0
2024-03-20,101.1,101.39,99.1,99.1,326462,94.768275916753,95.0401137012818,92.8935325751753,92.8935325751753,348273.806616391,0.0,1.0
2024-03-21,102.22,102.46,101.28,101.63,845146,95.8181321880366,96.0431013890259,94.937002817495,95.2650829022711,901612.483433343,0.0,1.0
2024-03-22,99.53,102.5399,99.5,102.3,631930,93.2966023936145,96.1179973855219,93.2684812434909,95.8931219216997,674150.947476569,0.0,1.0
2024-03-25,99.03,100.43,98.85,99.93,478936,92.8279165582201,94.1402368973245,92.6591896574781,93.6715510619301,510935.005745317,0.0,1.0
2024-03-26,98.79,99.64,98.75,99.44,373716,92.6029473572308,93.3997132774013,92.5654524903992,93.2122389432435,398684.973790061,0.0,1.0
2024-03-27,101.54,101.625,99.4,99.59,536078,95.1807194519001,95.2603960439172,93.174744076412,93.3528446938619,571894.816864755,0.0,1.0
2024-03-28,102.12,103.19,101.67,102.01,674206,95.7243950209577,96.7273827087018,95.3025777691027,95.6212841371709,719251.521045666,0.0,1.0
2024-04-01,100.74,102.12,100.63,102.12,526229,94.4308221152691,95.7243950209577,94.3277112314823,95.7243950209577,561387.778614162,0.0,1.0
2024-04-02,99.8,100.56,99.25,100.11,405367,93.5496927447275,94.2620952145271,93.0341383257937,93.8402779626721,432450.662455865,0.0,1.0
2024-04-03,100.16,100.535,99.2,99.5,523540,93.8871465462115,94.2386609227573,92.9872697422542,93.2684812434909,558519.119272519,0.0,1.0
2024-04-04,99.35,101.46,99.07,101.25,428921,93.1278754928725,95.105729718237,92.8654114250517,94.9088816673714,457578.368715835,0.0,1.0
2024-04-05,99.69,100.43,98.86,99.69,377093,93.4465818609408,94.1402368973245,92.668563374186,93.4465818609408,402287.600267089,0.0,1.0
2024-04-08,101.04,101.24,100.0,100.19,431454,94.7120336165057,94.8995079506635,93.7371670788853,93.9152676963352,460280.60527678,0.0,1.0
2024-04-09,102.9,102.91,100.79,101.33,641005,96.455544924173,96.4649186408809,94.4776906988085,94.9838714010345,683832.272699853,0.0,1.0
2024-04-10,99.65,100.7141,99.365,100.21,703166,93.4090869941092,94.4065441889956,93.1419360679344,93.934015129751,750146.416744433,0.0,1.0
2024-04-11,99.75,100.26,98.85,100.26,501409,93.5028241611881,93.9808837132904,92.6591896574781,93.9808837132904,534909.487480068,0.0,1.0
2024-04-12,99.74,100.1,99.17,99.57,829873,93.4934504444802,93.8309042459642,92.9591485921306,93.3340972604461,885319.053115413,0.0,1.0
2024-04-15,98.05,100.32,97.51,100.27,637061,91.909292320847,94.0371260135377,91.4031116186211,93.9902574299983,679624.763423751,0.0,1.0
2024-04-16,96.43,97.64,95.975,97.52,550370,90.3907502141691,91.5249699358236,89.9642461039602,91.412485335329,587141.703927143,0.0,1.0
2024-04-17,97.04,97.55,96.385,96.77,396484,90.9625469333503,91.4406064854526,90.3485684889836,90.7094565822373,422974.165270362,0.0,1.0
2024-04-18,98.53,98.62,96.78,97.46,450489,92.3592307228257,92.4435941731967,90.7188302989452,91.3562430350816,480587.384959999,0.0,1.0
2024-04-19,99.77,100.08,98.785,98.98,483907,93.5215715946039,93.8121568125484,92.5982604988769,92.7810479746807,516238.131661013,0.0,1.0
2024-04-22,101.14,101.31,99.57,100.25,723681,94.8057707835846,94.9651239676187,93.3340972604461,93.9715099965825,772032.079218887,0.0,1.0
2024-04-23,102.87,103.37,101.22,101.22,508484,96.4274237740493,96.8961096094438,94.8807605172477,94.8807605172477,542457.18730979,0.0,1.0
2024-04-24,103.6,103.78,101.51,102.07,763120,97.1117050937252,97.2804319944672,95.1525983017765,95.6775264374182,814106.105167217,0.0,1.0
2024-04-25,102.57,103.2,101.95,102.91,817432,96.1462122728127,96.7367564254096,95.5650418369236,96.4649186408809,872046.836354765,0.0,1.0
2024-04-26,102.19,103.65,102.1,102.93,559732,95.7900110379129,97.1585736772646,95.7056475875419,96.4836660742967,597129.204394403,0.0,1.0
2024-04-29,103.29,103.66,102.65,102.87,365746,96.8211198757806,97.1679473939725,96.2212020064758,96.4274237740493,390182.47659672,0.0,1.0
2024-04-30,104.17,104.45,102.62,102.62,1057528,97.6460069460748,97.9084710138957,96.1930808563521,96.1930808563521,1128184.297601,0.0,1.0
2024-05-01,104.28,105.98,103.6,104.11,715109,97.7491178298616,99.3426496702027,97.1117050937252,97.5897646458275,762887.360782083,0.0,1.0
2024-05-02,104.91,105.91,104.66,105.46,989118,98.3396619824586,99.2770336532474,98.1053190647614,98.8552164013924,1055203.64101424,0.0,1.0
2024-05-03,102.01,105.9117,100.9106,104.49,1336869,95.6212841371709,99.2786271850878,94.5907377223056,97.9459658807273,1426188.82313239,0.0,1.0
2024-05-06,102.12,103.2,101.27,102.81,804017,95.7243950209577,96.7367564254096,94.9276291007871,96.371181473802,857735.544027453,0.0,1.0
2024-05-07,103.09,103.98,102.19,102.82,699907,96.6336455416229,97.4679063286249,95.7900110379129,96.3805551905099,746669.674165624,0.0,1.0
2024-05-08,102.11,103.29,101.72,102.75,340841,95.7150213042498,96.8211198757806,95.3494463526421,96.3149391735547,363613.506383399,0.0,1.0
2024-05-09,102.55,102.73,101.87,102.5,623161,96.1274648393969,96.2961917401389,95.4900521032605,96.0805962558574,664796.0669385,0.0,1.0
2024-05-10,101.72,103.35,101.58,103.06,703979,95.3494463526421,96.877362176028,95.2182143187317,96.6055243914992,751013.735466915,0.0,1.0
2024-05-13,102.46,102.57,101.75,102.57,501371,96.0431013890259,96.1462122728127,95.3775675027658,96.1462122728127,534868.94859759,0.0,1.0
2024-05-14,102.47,103.26,102.13,103.0,440447,96.0524751057338,96.792998725657,95.7337687376656,96.5492820912519,469874.451858928,0.0,1.0
2024-05-15,102.99,103.89,102.7,103.86,466586,96.539908374544,97.3835428782539,96.2680705900152,97.3554217281303,497759.868940076,0.0,1.0
2024-05-16,101.63,103.34,101.45,103.0,546064,95.2650829022711,96.8679884593201,95.0963560015291,96.5492820912519,582548.008454806,0.0,1.0
2024-05-17,102.33,102.41,101.2814,101.79,624923,95.9212430718233,95.9962328054864,94.9383151378342,95.4150623695974,666675.790910228,0.0,1.0
2024-05-20,101.01,102.31,100.74,102.14,318901,94.6839124663821,95.9024956384076,94.4308221152691,95.7431424543735,340207.635816032,0.0,1.0
2024-05-21,101.29,101.39,100.58,100.68,313407,94.9463765342029,95.0401137012818,94.2808426479428,94.3745798150217,334346.56685992,0.0,1.0
2024-05-22,101.09,101.785,100.86,101.14,314160,94.7589022000452,95.4103755112434,94.5433067157637,94.8057707835846,335149.876820595,0.0,1.0
2024-05-23,98.65,101.075,98.61,100.94,511515,92.4717153233204,94.7448416249833,92.4342204564888,94.6182964494268,545690.696593732,0.0,1.0
2024-05-24,98.06,99.47,98.01,99.47,320099,91.9186660375549,93.2403600933672,91.8717974540155,93.2403600933672,341485.677426776,0.0,1.0
2024-05-28,98.0,99.25,97.85,99.0,657567,91.8624237373076,93.0341383257937,91.7218179866893,92.7997954080965,701500.824583934,0.0,1.0
2024-05-29,97.7,98.09,96.89,97.0,437008,91.581212236071,91.9467871876786,90.821941182732,90.9250520665187,466205.682994699,0.0,1.0
2024-05-30,98.84,99.36,98.4,98.45,374308,92.6498159407702,93.1372492095804,92.2373724056231,92.2842409891626,399316.526906556,0.0,1.0
2024-05-31,100.95,101.17,98.7,99.35,952473,94.6276701661347,94.8338919337083,92.5185839068598,93.1278754928725,1016110.28974072,0.0,1.0
2024-06-03,101.29,102.01,100.89,100.95,388864,94.9463765342029,95.6212841371709,94.5714278658874,94.6276701661347,414845.052520894,0.0,1.0
2024-06-04,101.58,102.12,101.39,101.42,447278,95.2182143187317,95.7243950209577,95.0401137012818,95.0682348514055,477161.849390636,0.0,1.0
2024-06-05,101.73,102.0,100.9,101.59,355866,95.35882006935,95.611910420463,94.5808015825953,95.2275880354396,379642.367152528,0.0,1.0
2024-06-06,102.04,102.32,101.1,101.31,322257,95.6494052872946,95.9118693551154,94.768275916753,94.9651239676187,343787.859226428,0.0,1.0
2024-06-07,101.01,101.195,100.54,100.7,396539,94.6839124663821,94.857326225478,94.2433477811113,94.3933272484375,423032.839968685,0.0,1.0
2024-06-10,100.56,101.51,99.28,100.75,557877,94.2620952145271,95.1525983017765,93.0622594759173,94.440195831977,595150.266841875,0.0,1.0
2024-06-11,99.86,100.63,99.815,99.95,370310,93.6059350449749,94.3277112314823,93.5637533197894,93.6902984953459,395051.409744827,0.0,1.0
2024-06-12,100.85,102.87,100.57,101.84,384204,94.5339329990558,96.4274237740493,94.2714689312349,95.4619309531368,409873.705353897,0.0,1.0
2024-06-13,101.78,102.705,100.2076,100.74,379518,95.4056886528895,96.2727574483692,93.9317654377411,94.4308221152691,404874.621056782,0.0,1.0
2024-06-14,101.19,102.13,101.01,101.27,450121,94.852639367124,95.7337687376656,94.6839124663821,94.9276291007871,480194.797887584,0.0,1.0
2024-06-17,100.48,101.15,100.48,100.63,390904,94.187105480864,94.8151445002925,94.187105480864,94.3277112314823,417021.350422326,0.0,1.0
2024-06-18,100.99,101.28,100.32,100.71,441526,94.6651650329663,94.937002817495,94.0371260135377,94.4027009651454,471025.542758754,0.0,1.0
2024-06-20,101.0,101.63,100.25,100.66,435088,94.6745387496742,95.2650829022711,93.9715099965825,94.3558323816059,464157.402616881,0.0,1.0
2024-06-21,100.25,100.81,99.5,100.39,1124651,94.9932451177424,95.5238807014425,94.2825724610012,95.1259040136674,1186887.15824218,1.09,1.0
2024-06-24,101.08,101.5,100.005,100.14,421218,95.7797228578693,96.1776995456444,94.7610920498736,94.889013128087,444527.444532085,0.0,1.0
2024-06-25,99.3,101.3,99.0975,101.0,383488,94.0930597525368,95.9881868371801,93.9011781352167,95.7039177744836,404709.534371087,0.0,1.0
2024-06-26,99.16,99.57,98.13,98.51,1096250,93.9604008566118,94.3489019089637,92.9844104080206,93.3444845541028,1156914.49811807,0.0,1.0
2024-06-27,100.33,100.45,98.7,99.24,362382,95.0690502011281,95.1827578262067,93.5245216271439,94.0362059399975,382435.566391812,0.0,1.0
2024-06-28,100.97,101.0,99.87,100.75,752901,95.675490868214,95.7039177744836,94.6331709716602,95.4670268889032,794565.183623804,0.0,1.0
2024-07-01,100.42,101.08,99.635,100.43,360305,95.1543309199371,95.7797228578693,94.4104935392146,95.1638065553603,380243.628957293,0.0,1.0
2024-07-02,101.12,101.15,100.3847,100.59,265000,95.8176253995622,95.8460523058318,95.1208819268931,95.3154167221317,279664.622122043,0.0,1.0
2024-07-03,100.65,101.77,100.56,101.58,145381,95.372270534671,96.4335417020712,95.2869898158621,96.2535046290301,153426.122372546,0.0,1.0
2024-07-05,100.8,101.13,100.41,100.63,227142,95.5144050660193,95.8271010349854,95.1448552845138,95.3533192638246,239711.628671868,0.0,1.0
2024-07-08,100.59,101.76,100.21,101.1,303955,95.3154167221317,96.424066066648,94.9553425760495,95.7986741287158,320775.321573983,0.0,1.0
2024-07-09,100.59,101.11,100.01,100.5,442255,95.3154167221317,95.808149764139,94.7658298675852,95.2301360033228,466728.594175789,0.0,1.0
2024-07-10,102.61,102.75,100.66,100.95,426098,97.2294950776214,97.3621539735464,95.3817461700942,95.6565395973675,449677.494931918,0.0,1.0
2024-07-11,104.93,105.56,103.82,104.23,566847,99.4278424958076,100.02480752747,98.3760469638306,98.7645480161824,598215.290777409,0.0,1.0
2024-07-12,106.31,106.865,105.52,105.92,592188,100.735480184211,101.2613779502,99.9869049857773,100.365930402706,624958.616019656,0.0,1.0
2024-07-15,106.4,107.16,106.04,106.8,454092,100.82076090302,101.540909195185,100.479638027785,101.199786319949,479220.632409974,0.0,1.0
2024-07-16,108.7,108.84,106.72,106.95,426559,103.00015705036,103.132815946285,101.123981236563,101.341920851297,450164.00584059,0.0,1.0
2024-07-17,109.85,110.07,108.225,108.51,530503,104.08985512403,104.298319103341,102.550064367757,102.820119977319,559860.079357019,0.0,1.0
2024-07-18,109.55,111.02,109.01,109.35,481260,103.805586061333,105.198504468546,103.29390174848,103.616073352869,507892.060537565,0.0,1.0
2024-07-19,109.5,110.01,108.76,110.01,538238,103.758207884217,104.241465290801,103.057010862899,104.241465290801,568023.120308395,0.0,1.0
2024-07-22,110.8,110.88,108.755,109.38,442614,104.990040489235,105.065845572621,103.052273045188,103.644500259139,467107.460588401,0.0,1.0
2024-07-23,109.69,110.78,109.65,110.64,414877,103.938244957258,104.971089218389,103.900342415566,104.838430322464,437835.545026895,0.0,1.0
2024-07-24,107.25,110.155,106.8,109.79,550069,101.626189913994,104.378862004438,101.199786319949,104.033001311491,580508.826513394,0.0,1.0
2024-07-25,107.06,109.0,106.96,107.58,629434,101.446152840953,103.284426113057,101.35139648672,101.93888588296,664265.742493453,0.0,1.0
2024-07-26,109.55,109.88,107.61,107.73,309546,103.805586061333,104.1182820303,101.96731278923,102.081020414308,326675.717431661,0.0,1.0
2024-07-29,110.85,110.99,109.21,109.61,497803,105.037418666352,105.170077562277,103.483414456944,103.862439873873,525350.520325353,0.0,1.0
2024-07-30,113.91,114.45,110.62,110.98,463662,107.936963105856,108.448647418709,104.819479051618,105.160601926853,489320.218952265,0.0,1.0
2024-07-31,111.65,113.92,111.65,113.33,1005001,105.795469500209,107.946438741279,105.795469500209,107.387376251309,1060615.94300858,0.0,1.0
2024-08-01,112.8,113.71,112.04,112.51,552454,106.885167573879,107.747450397391,106.165019281714,106.610374146605,583025.808112493,0.0,1.0
2024-08-02,112.48,115.05,111.59,115.0,979478,106.581947240336,109.017185544102,105.73861568767,108.969807366986,1033680.54621454,0.0,1.0
2024-08-05,109.76,112.66,109.28,110.07,710683,104.004574405221,106.752508677954,103.549743904907,104.298319103341,750010.915636074,0.0,1.0
2024-08-06,112.45,113.73,109.26,109.77,556550,106.553520334066,107.766401668238,103.53079263406,104.014050040644,587348.473366125,0.0,1.0
2024-08-07,112.0,113.93,111.41,113.09,695163,106.127116740021,107.955914376702,105.568054250052,107.159961001152,733632.066823496,0.0,1.0
2024-08-08,112.34,113.37,111.635,112.0,647244,106.449288344411,107.425278793002,105.781256047074,106.127116740021,683061.315776449,0.0,1.0
2024-08-09,112.8,112.94,111.645,112.54,556679,106.885167573879,107.017826469804,105.790731682497,106.638801052875,587484.611993495,0.0,1.0
2024-08-12,111.67,112.65,111.1,112.57,408314,105.814420771055,106.74303304253,105.274309551932,106.667227959145,430909.360442038,0.0,1.0
2024-08-13,111.78,112.44,111.06,112.39,504580,105.918652760711,106.544044698643,105.236407010239,106.496666521527,532502.547284301,0.0,1.0
2024-08-14,112.62,113.405,112.09,112.15,373236,106.714606136261,107.458443516983,106.21239745883,106.26925127137,393890.207178651,0.0,1.0
2024-08-15,113.13,114.45,112.2,113.0,710602,107.197863542845,108.448647418709,106.316629448486,107.074680282343,749925.433242141,0.0,1.0
2024-08-16,113.31,113.675,112.13,113.43,598458,107.368424980463,107.71428567341,106.250300000523,107.482132605541,631575.586512879,0.0,1.0
2024-08-19,112.94,114.3,112.7,113.32,856337,107.017826469804,108.306512887361,106.790411219647,107.377900615886,903725.145336313,0.0,1.0
2024-08-20,112.88,113.445,112.42,113.0,657450,106.960972657264,107.496346058676,106.525093427797,107.074680282343,693832.09741184,0.0,1.0
2024-08-21,113.6,113.71,112.82,113.08,761308,107.643218407736,107.747450397391,106.904118844725,107.150485365729,803437.411843351,0.0,1.0
2024-08-22,114.17,114.64,113.15,113.59,962365,108.183329626859,108.62868449175,107.216814813691,107.633742772313,1015620.54365464,0.0,1.0
2024-08-23,116.19,116.49,114.18,114.53,664004,110.097407982349,110.381677045045,108.192805262283,108.524452502095,700748.783952924,0.0,1.0
2024-08-26,115.96,117.02,115.91,117.02,461992,109.879468367615,110.883885722476,109.832090190499,110.883885722476,487557.804163799,0.0,1.0
2024-08-27,115.05,116.29,114.97,115.19,515876,109.017185544102,110.192164336581,108.941380460717,109.149844440027,544423.647554081,0.0,1.0
2024-08-28,115.0,115.61,114.63,115.3,533979,108.969807366986,109.547821127802,108.619208856327,109.254076429683,563528.434928704,0.0,1.0
2024-08-29,114.48,115.03,113.8,115.0,526039,108.477074324979,108.998234273256,107.8327311162,108.969807366986,555149.049647009,0.0,1.0
2024-08-30,115.0,115.34,114.1,114.45,717798,108.969807366986,109.291978971376,108.117000178897,108.448647418709,757519.646905504,0.0,1.0
2024-09-03,114.63,114.79,113.79,114.18,469234,108.619208856327,108.770819023099,107.823255480777,108.192805262283,495200.563384207,0.0,1.0
2024-09-04,114.42,115.78,114.11,114.89,694688,108.42022051244,109.708906929997,108.12647581432,108.865575377331,733130.781180065,0.0,1.0
2024-09-05,115.94,117.23,114.77,115.1,859823,109.860517096769,111.082874066364,108.751867752252,109.064563721218,907404.054289963,0.0,1.0
2024-09-06,115.45,117.06,115.05,116.04,654060,109.396210961031,110.921788264169,109.017185544102,109.955273451001,690254.500925069,0.0,1.0
2024-09-09,117.12,117.2,114.8,115.04,535695,110.978642076708,111.054447160094,108.780294658522,109.007709908679,565339.395274218,0.0,1.0
2024-09-10,116.6,117.65,115.81,117.27,583269,110.485909034701,111.480850754139,109.737333836267,111.120776608056,615546.054643402,0.0,1.0
2024-09-11,116.28,116.9,114.965,115.64,800926,110.182688701158,110.770178097397,108.936642643005,109.576248034072,845247.800519695,0.0,1.0
2024-09-12,116.26,117.1,115.94,116.39,990557,110.163737430312,110.959690805862,109.860517096769,110.286920690813,1045372.63809563,0.0,1.0
2024-09-13,117.39,117.63,116.07,117.41,1000584,111.234484233135,111.461899483292,109.98370035727,111.253435503981,1055954.51419382,0.0,1.0
2024-09-16,117.22,118.34,117.03,118.0,743170,111.07339843094,112.13466959834,110.893361357899,111.812497993951,784295.687631845,0.0,1.0
2024-09-17,115.63,117.21,114.94,117.21,957511,109.566772398649,111.063922795517,108.912953554447,111.063922795517,1010497.93204792,0.0,1.0
2024-09-18,115.52,117.0,115.15,115.64,1043322,109.462540408994,110.86493445163,109.111941898335,109.576248034072,1101057.55804382,0.0,1.0
2024-09-19,114.22,116.1,113.0,115.89,2000488,108.230707803975,110.01212726354,107.074680282343,109.813138919653,2111191.3984139,0.0,1.0
2024-09-20,113.03,114.305,112.85,113.0,2570677,107.103107188613,108.311250705073,106.932545750995,107.074680282343,2712933.62944462,0.0,1.0
2024-09-23,114.64,115.02,113.81,113.81,960933,108.62868449175,108.988758637833,107.842206751624,107.842206751624,1014109.29935699,0.0,1.0
2024-09-24,114.97,115.6,114.01,114.01,681782,108.941380460717,109.538345492379,108.031719460088,108.031719460088,719510.586413622,0.0,1.0
2024-09-25,114.82,115.26,114.595,115.11,494453,108.799245929368,109.21617388799,108.586044132346,109.074039356642,521815.137366456,0.0,1.0
2024-09-26,113.63,115.035,113.0925,114.86,434886,107.671645314006,109.002972090968,107.162329910008,108.837148471061,458951.807004401,0.0,1.0
2024-09-27,114.38,114.95,113.58,114.57,409976,108.382317970747,108.92242918987,107.62426713689,108.562355043788,432663.33252493,0.0,1.0
2024-09-30,114.97,114.98,113.4,114.23,721983,108.941380460717,108.95085609614,107.453705699272,108.240183439399,761936.237258634,0.0,1.0
2024-10-01,113.41,114.43,112.73,114.28,597510,108.505501231249,109.481390581887,107.854908330823,109.337877442087,624517.727959073,1.1,1.0
2024-10-02,111.16,113.15,111.045,112.67,994293,106.352804134253,108.256745122263,106.24277739374,107.797503074903,1039235.50281269,0.0,1.0
2024-10-03,111.59,111.7,110.53,111.1,419273,106.764208468345,106.869451437532,105.750048947094,106.295398878333,438224.333240592,0.0,1.0
2024-10-04,111.35,111.9475,110.2,111.19,351626,106.534587444666,107.106248118201,105.434320039534,106.381506762213,367519.657597926,0.0,1.0
2024-10-07,110.26,110.99,109.97,110.68,411409,105.491725295454,106.190155909146,105.214266558508,105.893562086894,430004.876808615,0.0,1.0
2024-10-08,109.65,110.785,109.41,110.65,580431,104.908105193602,105.994021284753,104.678484169923,105.864859458934,606666.749271166,0.0,1.0
2024-10-09,111.59,111.895,109.77,109.77,564191,106.764208468345,107.056018519271,105.022915705442,105.022915705442,589692.693770747,0.0,1.0
2024-10-10,110.41,111.66,110.06,111.38,675732,105.635238435254,106.831181266919,105.300374442388,106.563290072626,706275.398485786,0.0,1.0
2024-10-11,111.45,111.61,110.76,110.86,394863,106.630262871199,106.783343553652,105.97010242812,106.065777854653,412710.989966869,0.0,1.0
2024-10-14,111.53,112.06,110.6501,111.28,460520,106.706803212425,107.213882973051,105.86495513436,106.467614646093,481335.716690456,0.0,1.0
2024-10-15,113.18,114.175,111.89,112.03,511385,108.285447750222,109.237418244227,107.051234747945,107.185180345091,534499.838182378,0.0,1.0
2024-10-16,113.5,114.03,113.06,113.06,422823,108.591609115129,109.098688875754,108.170637238383,108.170637238383,441934.79488015,0.0,1.0
2024-10-17,113.34,113.54,112.6024,113.11,366198,108.438528432675,108.629879285742,107.732826486567,108.218474951649,382750.318727985,0.0,1.0
2024-10-18,114.34,114.56,112.7,113.29,430299,109.395282698007,109.60576863638,107.826205702863,108.390690719409,449748.713532931,0.0,1.0
2024-10-21,113.22,113.925,112.72,113.87,645214,108.323717920836,108.998229677894,107.84534078817,108.945608193301,674377.970791092,0.0,1.0
2024-10-22,114.36,114.62,112.69,113.04,415424,109.414417783314,109.6631738923,107.81663816021,108.151502153076,434201.356662934,0.0,1.0
2024-10-23,114.43,115.29,113.96,114.04,415675,109.481390581887,110.304199250072,109.031716077181,109.108256418408,434463.701978859,0.0,1.0
2024-10-24,113.92,115.35,113.79,114.7,425356,108.993445906568,110.361604505992,108.869067852075,109.739714233526,444582.287650013,0.0,1.0
2024-10-25,112.35,114.365,112.31,114.33,496633,107.491341709997,109.41920155464,107.453071539384,109.385715155354,519081.040969189,0.0,1.0
2024-10-28,113.24,113.9175,112.93,112.93,361563,108.342853006142,108.991054020904,108.04625918389,108.04625918389,377905.814587317,0.0,1.0
2024-10-29,112.85,113.7379,112.41,113.17,633695,107.969718842663,108.819220954851,107.548746965917,108.275880207569,662338.306671061,0.0,1.0
2024-10-30,114.25,114.74,113.12,113.12,712407,109.309174814127,109.77798440414,108.228042494303,108.228042494303,744608.125424078,0.0,1.0
2024-10-31,110.84,114.46,110.79,111.01,1361123,106.046642769347,109.510093209847,105.99880505608,106.209290994453,1422646.38823256,0.0,1.0
2024-11-01,110.43,112.58,110.19,111.5,571432,105.654373520561,107.711395191024,105.424752496881,106.678100584465,597260.990314989,0.0,1.0
2024-11-04,111.42,111.58,110.24,110.5,745965,106.601560243239,106.754640925692,105.472590210148,105.721346319134,779682.962522788,0.0,1.0
2024-11-05,113.73,113.84,110.47,110.86,702793,108.811662596155,108.916905565341,105.692643691174,106.065777854653,734559.568183865,0.0,1.0
2024-11-06,113.12,115.5,111.74,115.01,951480,108.228042494303,110.505117645792,106.907721608145,110.036308055779,994487.335439571,0.0,1.0
2024-11-07,113.64,114.29,112.9,113.25,677407,108.725554712275,109.34744498474,108.01755655593,108.352420548796,708026.109259381,0.0,1.0
2024-11-08,114.35,115.03,113.68,114.22,721892,109.40485024066,110.055443141086,108.763824882888,109.280472186167,754521.851804712,0.0,1.0
2024-11-11,114.86,116.17,114.37,114.62,705204,109.892794915979,111.146143003564,109.423985325967,109.6631738923,737079.546497386,0.0,1.0
2024-11-12,113.65,115.625,113.62,115.16,434115,108.735122254928,110.624711928958,108.706419626968,110.179821195579,453737.198495346,0.0,1.0
2024-11-13,114.07,115.11,113.8,114.78,599002,109.136959046367,110.131983482312,108.878635394728,109.816254574753,626077.167048155,0.0,1.0
2024-11-14,113.37,114.505,113.35,113.85,525750,108.467231060635,109.553147151787,108.448095975329,108.926473107995,549514.142816831,0.0,1.0
2024-11-15,113.54,114.23,112.26,113.21,2699264,108.629879285742,109.290039728821,107.405233826117,108.314150378182,2821271.97945092,0.0,1.0
2024-11-18,112.53,112.825,110.51,110.7,694488,107.663557477757,107.94579998603,105.730913861787,105.9126971722,725879.178348214,0.0,1.0
2024-11-19,113.24,113.33,111.75,112.18,322340,108.342853006142,108.428960890022,106.917289150798,107.328693484891,336909.916872234,0.0,1.0
2024-11-20,113.15,113.83,112.36,112.63,585138,108.256745122263,108.907338022688,107.500909252651,107.75923290429,611586.507845083,0.0,1.0
2024-11-21,114.4,114.57,112.98,113.3,463383,109.452687953927,109.615336179033,108.094096897156,108.400258262062,484328.125612726,0.0,1.0
2024-11-22,114.86,115.2,114.43,114.97,511632,109.892794915979,110.218091366192,109.481390581887,109.998037885166,534758.002696454,0.0,1.0
2024-11-25,115.98,116.58,115.33,115.67,938581,110.964359693151,111.53841225235,110.342469420685,110.667765870898,981005.294682189,0.0,1.0
2024-11-26,115.9,116.21,115.15,116.07,659174,110.887819351924,111.184413174177,110.170253652926,111.050467577031,688968.969238499,0.0,1.0
2024-11-27,117.53,118.0,116.415,116.63,471122,112.447328804415,112.89700330912,111.38054779857,111.586249965616,492416.931986969,0.0,1.0
2024-11-29,116.65,118.09,116.61,117.6,350060,111.605385050923,112.983111193,111.56711488031,112.514301602988,365882.873674672,0.0,1.0
2024-12-02,114.25,116.4,113.74,116.06,597254,109.309174814127,111.36619648459,108.821230138808,111.040900034377,624250.156640842,0.0,1.0
2024-12-03,113.69,114.71,113.43,114.27,599380,108.773392425542,109.74928177618,108.524636316555,109.328309899434,626472.252822728,0.0,1.0
2024-12-04,113.76,113.78,112.99,113.52,619964,108.840365224115,108.859500309421,108.103664439809,108.610744200435,647986.659129418,0.0,1.0
2024-12-05,113.61,113.78,112.77,113.19,395879,108.696852084315,108.859500309421,107.893178501437,108.295015292876,413772.913636107,0.0,1.0
2024-12-06,113.89,114.7,113.42,114.19,314201,108.964743278608,109.739714233526,108.515068773902,109.251769558207,328403.030313248,0.0,1.0
2024-12-09,114.21,114.49,113.1,114.01,681132,109.270904643514,109.538795837807,108.208907408996,109.079553790448,711919.480979766,0.0,1.0
2024-12-10,112.76,113.875,111.84,113.85,691876,107.883610958783,108.950391964628,107.003397034678,108.926473107995,723149.114741868,0.0,1.0
2024-12-11,112.36,113.64,112.29,112.8,450525,107.500909252651,108.725554712275,107.433936454077,107.921881129396,470888.938074277,0.0,1.0
2024-12-12,113.48,114.3499,112.28,112.28,447978,108.572474029822,109.404754565234,107.424368911424,107.424368911424,468226.81249795,0.0,1.0
2024-12-13,114.25,114.485,112.88,112.88,486908,109.309174814127,109.53401206648,107.998421470623,107.998421470623,508916.466477712,0.0,1.0
2024-12-16,114.43,116.1,113.93,113.94,469749,109.481390581887,111.079170204991,109.003013449221,109.012580991874,490981.871752853,0.0,1.0
2024-12-17,114.33,115.435,113.72,113.72,412816,109.385715155354,110.442928618545,108.802095053501,108.802095053501,431475.473858434,0.0,1.0
2024-12-18,109.93,115.59,109.89,114.33,797429,105.175996387895,110.591225529671,105.137726217282,109.385715155354,833473.159091357,0.0,1.0
2024-12-19,109.55,111.82,109.5,109.99,1062618,104.812429767069,106.984261949372,104.764592053802,105.233401643815,1110648.82436849,0.0,1.0
2024-12-20,111.92,113.085,109.79,109.79,1825023,107.079937375905,108.194556095016,105.042050790749,105.042050790749,1907514.88248406,0.0,1.0
2024-12-23,112.13,112.35,111.02,111.48,480195,107.280855771624,107.491341709997,106.218858537106,106.658965499159,501900.035777324,0.0,1.0
2024-12-24,112.73,112.9,111.76,111.76,210073,107.854908330823,108.01755655593,106.926856693452,106.926856693452,219568.396621892,0.0,1.0
2024-12-26,112.79,113.13,111.51,112.12,269552,107.912313586743,108.237610036956,106.687668127119,107.271288228971,281735.874892177,0.0,1.0
2024-12-27,111.43,112.995,111.05,112.22,383317,106.611127785892,108.108448211136,106.247561165066,107.366963655504,400643.105434368,0.0,1.0
2024-12-30,110.92,111.24,109.56,110.8,382681,106.123183110573,106.429344475479,104.821997309722,106.008372598733,399978.357940632,0.0,1.0
2024-12-31,111.95,112.285,110.83,111.46,544169,107.108640003865,107.429152682751,106.037075226693,106.639830413852,568765.690123614,0.0,1.0
2025-01-02,108.95,111.045,108.565,110.62,558937,105.290806899735,107.315444260496,104.918737504082,106.904718304256,578361.85269232,1.1,1.0
2025-01-03,109.63,110.32,108.855,109.24,429168,105.947968429719,106.614794099851,105.19899756834,105.571066963993,444082.963905161,0.0,1.0
2025-01-06,106.54,109.655,106.45,109.03,594317,102.961749124348,105.972128780086,102.874771863027,105.368120020909,614971.421119988,0.0,1.0
2025-01-07,104.9,107.18,104.39,106.73,875819,101.376830140268,103.580254093745,100.883958992779,103.145367787138,906256.518110511,0.0,1.0
2025-01-08,104.56,105.33,103.63,104.91,659416,101.048249375276,101.792388166582,100.14948434162,101.386494280415,682332.820076248,0.0,1.0
2025-01-10,101.65,103.57,101.5,102.9,698299,98.2359845925474,100.091499500739,98.0910224903449,99.4440021109014,722567.128984474,0.0,1.0
2025-01-13,103.22,103.34,101.33,101.65,729629,99.7532545956,99.869224277362,97.9267321078488,98.2359845925474,754985.94692791,0.0,1.0
2025-01-14,103.97,104.0,102.49,103.3,713747,100.478065106612,100.507057527053,99.0477723648813,99.8305677167747,738551.996510497,0.0,1.0
2025-01-15,104.02,106.35,103.53,106.25,708902,100.526385807347,102.778130461558,100.052842940152,102.68148906009,733538.617227505,0.0,1.0
2025-01-16,105.39,105.42,103.8,104.17,405386,101.850373007463,101.879365427903,100.313774724116,100.671347909549,419474.463160478,0.0,1.0
2025-01-17,105.39,106.18,105.145,105.63,546382,101.850373007463,102.613840079062,101.613601573865,102.082312370987,565370.526191206,0.0,1.0
2025-01-21,106.35,106.71,105.47,105.57,626893,102.778130461558,103.126039506844,101.927686128637,102.024327530106,648679.54155808,0.0,1.0
2025-01-22,104.47,106.14,104.09,105.61,606346,100.961272113954,102.575183518475,100.594034788374,102.062984090693,627418.467434752,0.0,1.0
2025-01-23,105.09,105.29,103.27,104.55,651703,101.560448803058,101.753731605994,99.8015752963342,101.038585235129,674351.768598504,0.0,1.0
2025-01-24,106.54,106.64,104.54,105.04,525401,102.961749124348,103.058390525817,101.028921094982,101.512128102323,543660.369176488,0.0,1.0
2025-01-27,109.94,110.13,107.5,107.59,775637,106.247556774271,106.431175437061,103.889506578444,103.976483839766,802592.872428761,0.0,1.0
2025-01-28,108.71,110.99,108.48,109.44,507381,105.058867536211,107.262291489688,104.836592312834,105.76434976693,525014.116404679,0.0,1.0
2025-01-29,107.18,109.24,106.995,108.98,594946,103.580254093745,105.571066963993,103.401467501029,105.319799320175,615622.280886553,0.0,1.0
2025-01-30,108.29,109.13,107.29,108.4,476269,104.652973650044,105.464761422378,103.686559635361,104.759279191659,492820.874660147,0.0,1.0
2025-01-31,108.63,109.594,108.05,108.2,2372142,104.981554415036,105.913177525191,104.42103428652,104.565996388722,2454581.53954608,0.0,1.0
2025-02-03,108.23,108.9,106.78,107.51,631950,104.594988809163,105.242486199001,103.193688487872,103.899170718591,653912.288520731,0.0,1.0
2025-02-04,108.13,108.4925,107.32,107.32,518868,104.498347407695,104.848672488017,103.715552055801,103.715552055801,536900.3264818,0.0,1.0
2025-02-05,109.93,110.11,108.08,109.34,649543,106.237892634124,106.411847156767,104.45002670696,105.667708365461,672116.701673586,0.0,1.0
2025-02-06,110.72,110.93,109.3,110.65,697307,107.001359705724,107.204306648808,105.629051804874,106.933710724696,721540.653804139,0.0,1.0
2025-02-07,110.98,111.545,110.19,110.85,721178,107.252627349542,107.798651267838,106.489160277942,107.126993527633,746241.247584149,0.0,1.0
2025-02-10,109.8,111.32,109.45,111.0,553228,106.112258812215,107.581208114534,105.774013907076,107.271955629835,572454.446639369,0.0,1.0
2025-02-11,110.97,110.97,108.99,108.99,575367,107.242963209395,107.242963209395,105.329463460322,105.329463460322,595362.847866615,0.0,1.0
2025-02-12,110.55,110.65,109.03,109.52,707051,106.837069323228,106.933710724696,105.368120020909,105.841662888104,731623.289043233,0.0,1.0
2025-02-13,111.82,111.82,110.19,110.5,884326,108.064415121876,108.064415121876,106.489160277942,106.788748622494,915059.163633803,0.0,1.0
2025-02-14,105.03,111.5,104.74,111.5,1771959,101.502463962177,107.755162637177,101.222203897918,107.755162637177,1833540.25611979,0.0,1.0
2025-02-18,104.71,105.205,103.66,105.0,1427564,101.193211477478,101.671586414746,100.178476762061,101.473471541736,1477176.42574541,0.0,1.0
2025-02-19,105.01,105.75,104.14,104.14,724560,101.483135681883,102.198282052749,100.642355489109,100.642355489109,749740.782926784,0.0,1.0
2025-02-20,104.53,105.14,103.88,104.5,536019,101.019256954835,101.608769503792,100.391087845291,100.990264534395,554647.378717611,0.0,1.0
2025-02-21,104.25,105.01,103.65,104.7,620881,100.748661030724,101.483135681883,100.168812621914,101.183547337331,642458.605283708,0.0,1.0
2025-02-24,105.63,106.01,104.2,104.62,642367,102.082312370987,102.449549696566,100.70034032999,101.106234216157,664691.31266745,0.0,1.0
2025-02-25,105.61,106.58,105.44,105.45,506911,102.062984090693,103.000405684936,101.898693708197,101.908357848344,524527.782397867,0.0,1.0
2025-02-26,105.04,106.485,104.8,105.82,480828,101.512128102323,102.908596353541,101.280188738799,102.265931033776,497538.314526225,0.0,1.0
2025-02-27,104.01,105.35,103.65,104.82,683878,100.5167216672,101.811716446875,100.168812621914,101.299517019093,707644.953000996,0.0,1.0
2025-02-28,105.42,105.68,103.93,105.06,974424,101.879365427903,102.130633071721,100.439408546025,101.531456382617,1008288.35798643,0.0,1.0
2025-03-03,105.48,106.4,104.68,105.19,726849,101.937350268784,102.826451162293,101.164219057037,101.657090204526,752109.333015279,0.0,1.0
2025-03-04,103.02,106.11,102.97,105.5,700345,99.5599717926634,102.546191098034,99.5116510919292,101.956678549078,724684.234043914,0.0,1.0
2025-03-05,103.54,104.01,101.805,102.4,693224,100.062507080299,100.5167216672,98.3857787648233,98.9607951035598,717315.75646411,0.0,1.0
2025-03-06,100.93,102.855,100.84,102.72,652189,97.5401665019755,99.4005134802406,97.453189240654,99.2700475882584,674854.658656614,0.0,1.0
2025-03-07,101.31,102.17,100.3456,101.22,630730,97.9074038275551,98.7385198801827,96.9753941517946,97.8204265662336,652649.889609433,0.0,1.0
2025-03-10,99.73,102.53,99.04,101.52,1013310,96.3804696843556,99.0864289254686,95.7136440142242,98.1103507706386,1048525.77115427,0.0,1.0
2025-03-11,98.28,100.57,97.51,100.02,767498,94.979169363065,97.1922574566895,94.2350305717589,96.6607297486138,794171.016085267,0.0,1.0
2025-03-12,97.12,98.9,96.78,98.11,768182,93.8581291060325,95.5783460521686,93.5295483410402,94.8148789805689,794878.787278159,0.0,1.0
2025-03-13,94.7,97.665,94.58,96.87,1091988,91.5194071904992,94.3848247440348,91.4034375087372,93.6165256023617,1129938.08389457,0.0,1.0
2025-03-14,96.16,96.25,94.67,95.23,1037011,92.9303716519366,93.0173489132581,91.4904147700586,92.0316066182812,1073050.45688927,0.0,1.0
2025-03-17,97.91,98.18,96.14,96.14,605518,94.6215961776322,94.8825279615967,92.911043371643,92.911043371643,626561.691780199,0.0,1.0
2025-03-18,97.28,98.75,96.78,97.62,702411,94.0127553483818,95.4333839499661,93.5295483410402,94.3413361133741,726822.034167475,0.0,1.0
2025-03-19,97.53,98.54,96.55,97.11,640351,94.2543588520526,95.2304370068826,93.3072731176631,93.8484649658857,662605.250204192,0.0,1.0
2025-03-20,97.32,98.22,96.87,97.12,630787,94.0514119089691,94.921184522184,93.6165256023617,93.8581291060325,652708.870542174,0.0,1.0
2025-03-21,95.1,96.93,94.7,96.88,1675196,91.9059727963724,93.6745104432427,91.5194071904992,93.6261897425085,1733414.4316493,0.0,1.0
2025-03-24,98.26,98.72,95.03,95.82,1297481,94.9598410827713,95.4043915295256,91.8383238153446,92.6017908869443,1342572.62445157,0.0,1.0
2025-03-25,97.73,98.72,97.2,98.3,938426,94.4476416549893,95.4043915295256,93.9354422272071,94.9984976433587,971039.312077468,0.0,1.0
2025-03-26,97.51,98.63,97.09,97.98,581446,94.2350305717589,95.3174142682041,93.829136685592,94.68924515866,601653.112605784,0.0,1.0
2025-03-27,96.78,98.37,96.26,97.83,417737,93.5295483410402,95.0661466243865,93.0270130534049,94.5442830564576,432254.700007572,0.0,1.0
2025-03-28,96.93,97.55,95.73,97.55,849671,93.6745104432427,94.2736871323463,92.5148136256228,94.2736871323463,879199.791280479,0.0,1.0
2025-03-31,97.82,98.09,96.55,97.41,982334,94.5346189163107,94.7955507002752,93.3072731176631,94.1383891702906,1016473.25584575,0.0,1.0
2025-04-01,96.99,97.34,95.71,96.93,1036003,94.7955507002752,95.1376317678605,93.5445113673919,94.7369082315463,1059985.72958033,1.1,1.0
2025-04-02,99.08,99.37,96.4371,96.8,920857,96.8382633609987,97.1217019598551,94.2551603509383,94.6098495493003,942174.181912746,0.0,1.0
2025-04-03,92.68,97.78,92.51,97.06,1274271,90.5830666965822,95.5676765385391,90.4169130351836,94.8639669137923,1303769.46361936,0.0,1.0
2025-04-04,89.09,92.05,88.71,91.98,1326105,87.074292317636,89.9673207749287,86.7028900156863,89.8989045614116,1356803.38370171,0.0,1.0
2025-04-07,86.57,89.92,84.555,86.52,1450346,84.611308631022,87.8855131350525,82.6418990562096,84.5624399070812,1483920.47412402,0.0,1.0
2025-04-08,83.56,89.85,82.63,89.5,1853438,81.6694114497886,87.8170969215355,80.7604531844906,87.4750158539502,1896343.76605271,0.0,1.0
2025-04-09,90.38,91.01,80.65,82.23,1783741,88.3351053953075,88.950851316961,78.8252517164367,80.3695033929645,1825033.33027736,0.0,1.0
2025-04-10,88.96,91.42,86.65,89.12,1212512,86.94723363539,89.3515748532752,84.6894985893272,87.1036135520005,1240580.78687504,0.0,1.0
2025-04-11,90.26,91.14,87.19,89.51,949479,88.2178204578497,89.077909999207,85.2172808078873,87.4847895987384,971458.76077212,0.0,1.0
2025-04-14,92.28,92.86,91.03,91.03,1094630,90.1921169050561,90.7589941027689,88.9703988065373,88.9703988065373,1119969.90276139,0.0,1.0
2025-04-15,92.3,93.295,91.99,92.28,733589,90.2116643946324,91.1841520010535,89.9086783061998,90.1921169050561,750571.061451658,0.0,1.0
2025-04-16,92.07,93.4,91.33,92.3,636606,89.986868264505,91.286776321329,89.2636111501818,90.2116643946324,651342.974262828,0.0,1.0
2025-04-17,93.72,94.5,92.06,92.47,542239,91.5995361545499,92.3618882480256,89.9770945197168,90.377818056031,554791.445605762,0.0,1.0
2025-04-21,92.29,93.07,91.18,92.69,620129,90.2018906498443,90.9642427433201,89.1170049783596,90.5928404413703,634484.543480007,0.0,1.0
2025-04-22,93.57,94.16,92.52,93.54,843820,91.4529299827276,92.0295809252285,90.4266867799718,91.4236087483632,863353.830379324,0.0,1.0
2025-04-23,94.67,96.22,93.99,94.29,975482,92.5280419094242,94.0429723515876,91.8634272638299,92.1566396074745,998063.711651873,0.0,1.0
2025-04-24,95.51,95.94,94.28,94.44,1039754,93.3490364716289,93.7693074975193,92.1468658626863,92.3032457792967,1063823.56255152,0.0,1.0
2025-04-25,94.38,95.22,93.78,95.22,418258,92.2446033105678,93.0655978727725,91.6581786232788,93.0655978727725,427940.373997767,0.0,1.0
2025-04-28,94.75,95.0,93.515,94.52,646136,92.6062318677294,92.8505754874332,91.3991743863928,92.3814357376019,661093.586956904,0.0,1.0
2025-04-29,94.0,95.1,93.43,94.27,733266,91.8732010086181,92.9483129353147,91.3160975556935,92.1370921178982,750240.584232331,0.0,1.0
2025-04-30,94.02,94.22,91.68,93.56,940150,91.8927484981944,92.0882233939574,89.6056922177671,91.4431562379395,961913.801084498,0.0,1.0
2025-05-01,95.26,96.13,93.62,94.64,719107,93.1046928519251,93.9550086484942,91.5017987066684,92.4987206750597,735753.813494092,0.0,1.0
2025-05-02,96.52,97.24,95.42,96.4,526502,94.3361846952321,95.039894319979,93.2610727685355,94.2188997577743,538690.145294464,0.0,1.0
2025-05-05,94.63,95.95,94.47,95.91,678222,92.4889469302716,93.7790812423075,92.3325670136612,93.7399862631549,693922.354942435,0.0,1.0
2025-05-06,94.72,95.36,93.52,93.73,632073,92.5769106333649,93.2024302998066,91.4040612587868,91.609309899338,646705.038550106,0.0,1.0
2025-05-07,95.21,95.95,94.78,95.18,588913,93.0558241279843,93.7790812423075,92.6355531020939,93.0265028936199,602545.915373159,0.0,1.0
2025-05-08,95.23,96.14,94.6,95.65,784890,93.0753716175606,93.9647823932824,92.4596256959071,93.485868898663,803059.642964646,0.0,1.0
2025-05-09,93.5,95.25,93.105,95.25,1249885,91.3845137692105,93.0949191071369,90.9984508500786,93.0949191071369,1278818.94513482,0.0,1.0
2025-05-12,98.21,98.37,95.26,95.45,1103304,95.9879475644296,96.14432748104,93.1046928519251,93.2903940029,1128844.69966679,0.0,1.0
2025-05-13,96.91,98.74,96.745,98.3,740632,94.71736074197,96.5059560382016,94.5560939529655,96.075911267523,757777.101871844,0.0,1.0
2025-05-14,95.22,96.15,94.62,96.15,922411,93.0655978727725,93.9745561380705,92.4791731854834,93.9745561380705,943764.155902945,0.0,1.0
2025-05-15,96.71,96.83,95.31,95.45,444596,94.521885846207,94.6391707836648,93.1535615758659,93.2903940029,454888.079888277,0.0,1.0
2025-05-16,97.95,98.0,96.39,96.92,848834,95.7338301999377,95.7826989238784,94.2091260129861,94.7271344867581,868483.900898536,0.0,1.0
2025-05-19,97.79,97.9314,96.81,96.89,442237,95.5774502833273,95.7156510346317,94.6196232940885,94.6978132523937,452474.470722975,0.0,1.0
2025-05-20,96.44,97.68,96.0292,97.23,516812,94.2579947369269,95.4699390906576,93.8564893010297,95.0301205751908,528775.828714654,0.0,1.0
2025-05-21,93.86,96.545,93.73,96.03,723613,91.736368581584,94.3606190572025,91.609309899338,93.8572712006127,740364.124176096,0.0,1.0
2025-05-22,93.66,94.18,92.59,93.99,710786,91.540893685821,92.0491284148048,90.4951029934888,91.8634272638299,727240.188286599,0.0,1.0
2025-05-23,92.56,93.25,92.11,92.92,624068,90.4657817591244,91.1401701495068,90.0259632436576,90.8176365714978,638514.728516939,0.0,1.0
2025-05-27,95.12,95.23,93.05,94.04,818701,92.967860424891,93.0753716175606,90.9446952537438,91.9122959877707,837653.343468255,0.0,1.0
2025-05-28,94.84,95.5,94.535,95.17,697235,92.6941955708228,93.3392627268407,92.3960963547842,93.0167291488317,713375.492314152,0.0,1.0
2025-05-29,95.97,96.75,94.8501,95.11,601177,93.7986287318838,94.5609808253596,92.7040670530588,92.9580866801028,615093.818214727,0.0,1.0
2025-05-30,95.48,95.89,95.0,95.56,917421,93.3197152372644,93.7204387735786,92.8505754874332,93.3979051955696,938658.640966592,0.0,1.0
2025-06-02,95.44,95.9,93.865,94.7,544204,93.2806202581118,93.7302125183668,91.7412554539781,92.5573631437886,556801.933952442,0.0,1.0
2025-06-03,95.14,95.585,94.725,94.88,396602,92.9874079144673,93.42233955754,92.581797505759,92.7332905499754,405783.053063569,0.0,1.0
2025-06-04,95.14,95.32,94.28,94.98,482523,92.9874079144673,93.163335320654,92.1468658626863,92.8310279978569,493693.062852412,0.0,1.0
2025-06-05,94.47,95.35,94.01,95.14,461469,92.3325670136612,93.1926565550184,91.8829747534062,92.9874079144673,472151.677788292,0.0,1.0
2025-06-06,96.42,96.59,94.785,95.27,839885,94.2384472473506,94.4046009087492,92.6404399744879,93.1144665967132,859327.737939535,0.0,1.0
2025-06-09,96.75,97.39,95.735,96.45,1000275,94.5609808253596,95.1865004918012,93.5689457293623,94.2677684817151,1023430.65189576,0.0,1.0
2025-06-10,97.84,98.49,97.06,97.06,807736,95.626319007268,96.2616124184978,94.8639669137923,94.8639669137923,826434.511548996,0.0,1.0
2025-06-11,96.46,98.51,95.99,98.16,582813,94.2775422265032,96.2811599080741,93.8181762214601,95.9390788404888,596304.704729522,0.0,1.0
2025-06-12,96.64,96.66,95.67,96.16,352554,94.4534696326899,94.4730171222662,93.5054163882393,93.9843298828587,360715.373320794,0.0,1.0
2025-06-13,95.29,96.3567,94.65,96.13,405450,93.1340140862896,94.1765794428416,92.5084944198479,93.9550086484942,414835.8779447,0.0,1.0
2025-06-16,95.64,96.66,95.32,96.1,428386,93.4760951538748,94.4730171222662,93.163335320654,93.9256874141298,438302.829964776,0.0,1.0
2025-06-17,95.19,96.39,94.75,95.34,591100,93.036276638408,94.2091260129861,92.6062318677294,93.1828828102303,604783.542861296,0.0,1.0
2025-06-18,95.62,96.31,95.14,95.14,755682,93.4565476642985,94.1309360546809,92.9874079144673,92.9874079144673,773175.498623769,0.0,1.0
2025-06-20,95.48,96.67,95.36,95.78,1179303,93.3197152372644,94.4827908670544,93.2024302998066,93.6129275809089,1206603.02224151,0.0,1.0
2025-06-23,96.38,96.5,94.56,94.79,601035,94.199352268198,94.3166372056558,92.4205307167545,92.645326846882,614948.531016137,0.0,1.0
2025-06-24,96.27,96.81,96.0401,96.71,495561,94.0918410755283,94.6196232940885,93.8671426828487,94.521885846207,507032.883241222,0.0,1.0
2025-06-25,93.71,95.79,93.58,95.79,616246,91.5897624097617,93.6227013256971,91.4627037275158,93.6227013256971,630511.654803082,0.0,1.0
2025-06-26,94.84,94.95,93.91,94.13,635752,92.6941955708228,92.8017067634924,91.7852373055247,92.000259690864,650469.204772719,0.0,1.0
2025-06-27,94.66,95.89,94.21,95.03,902219,92.518268164636,93.7204387735786,92.0784496491693,92.8798967217976,923104.72552322,0.0,1.0
2025-06-30,94.99,95.05,93.24,94.54,870251,92.840801742645,92.8994442113739,91.1303964047186,92.4009832271782,890396.689153418,0.0,1.0
2025-07-01,94.21,95.97,93.5889,93.62,988493,93.1535615758658,94.8938255433165,92.5394263768979,92.5701776322318,999703.328081092,1.1,1.0
2025-07-02,94.92,94.99,93.36,94.26,915472,93.8555998809169,93.9248149250769,92.3130931824948,93.203000893123,925854.209554396,0.0,1.0
2025-07-03,95.8,95.93,94.52,95.03,558329,94.7257318646423,94.8542740895108,93.46008534286,93.9643663788826,564660.912585307,0.0,1.0
2025-07-07,94.22,96.26,93.8521,94.98,871226,93.1634494393173,95.1805735834078,92.7996749429394,93.9149270616255,881106.423323966,0.0,1.0
2025-07-08,94.12,94.92,93.79,93.8,657359,93.064570804803,93.8555998809169,92.738271310906,92.7481591743575,664813.994680851,0.0,1.0
2025-07-09,94.64,95.3806,94.21,94.64,947235,93.5787397042771,94.3110348714895,93.1535615758658,93.5787397042771,957977.42824167,0.0,1.0
2025-07-10,94.61,95.53,94.59,94.72,688195,93.5490761139228,94.4587595514538,93.52930038702,93.6578426118885,695999.700421517,0.0,1.0
2025-07-11,94.88,95.19,93.75,93.86,404865,93.8160484271112,94.1225721941054,92.6987198571003,92.807486355066,409456.503914091,0.0,1.0
2025-07-14,94.97,95.315,94.21,94.53,631827,93.9050391981741,94.2461704872482,93.1535615758658,93.4699732063114,638992.440686471,0.0,1.0
2025-07-15,92.99,94.91,92.64,94.83,835360,91.9472422347921,93.8457120174655,91.6011670139923,93.7666091098541,844833.673223605,0.0,1.0
2025-07-16,94.34,94.6,93.18,93.62,595502,93.2821038007343,93.5391882504714,92.1351116403692,92.5701776322318,602255.485146528,0.0,1.0
2025-07-17,95.13,95.42,93.84,94.38,655520,94.0632450133968,94.3499930534881,92.7877106281632,93.32165525454,662954.13890004,0.0,1.0
2025-07-18,94.67,95.33,94.46,95.22,609008,93.6084032946313,94.2610022824253,93.4007581621514,94.1522357844597,615914.654355681,0.0,1.0
2025-07-21,94.37,95.2819,94.16,94.76,592306,93.3117673910886,94.213441659224,93.1041222586087,93.6973940656942,599023.239863509,0.0,1.0
2025-07-22,96.04,96.15,94.7347,94.93,413702,94.9630405874764,95.0718070854421,93.6723777711621,93.8654877443684,418393.722802088,0.0,1.0
2025-07-23,95.63,96.12,95.0,96.12,503196,94.557638185968,95.0421434950878,93.9347027885283,95.0421434950878,508902.658771578,0.0,1.0
2025-07-24,94.71,95.77,94.64,95.26,491221,93.647954748437,94.696068274288,93.5787397042771,94.1917872382654,496791.852368527,0.0,1.0
2025-07-25,94.24,95.25,93.55,95.14,856518,93.1832251662201,94.1818993748139,92.5009625880718,94.0731328768483,866231.622440787,0.0,1.0
2025-07-28,93.19,94.29,93.1,94.14,697497,92.1449995038206,93.2326644834772,92.0560087327578,93.0843465317059,705407.192794058,0.0,1.0
2025-07-29,94.84,94.88,93.31,93.97,799622,93.7764969733056,93.8160484271112,92.2636538652377,92.9162528530317,808690.374749096,0.0,1.0
2025-07-30,93.58,95.89,92.89,95.1,939366,92.5306261784261,94.8147226357051,91.8483636002779,94.0335814230426,950019.187274187,0.0,1.0
2025-07-31,92.16,93.64,91.65,92.47,2340281,91.1265495683239,92.5899533591347,90.6222685323013,91.4330733353181,2366821.72189884,0.0,1.0
2025-08-01,90.61,92.795,89.99,92.49,854665,89.5939307333532,91.7544288974893,88.9808831993649,91.4528490622209,864357.607888398,0.0,1.0
2025-08-04,91.54,91.95,90.6534,90.83,1016233,90.5135020343356,90.918904435844,89.6368440607324,89.8114637292845,1027757.92262144,0.0,1.0
2025-08-05,93.39,93.5,91.67,91.76,819683,92.3427567728491,92.4515232708147,90.6420442592041,90.731035030267,828978.883079084,0.0,1.0
2025-08-06,93.18,94.04,93.18,93.41,1363518,92.1351116403692,92.9854678971916,92.1351116403692,92.3625324997519,1378981.42171818,0.0,1.0
2025-08-07,92.36,94.83,91.54,94.83,1567655,91.3243068373524,93.7666091098541,90.5135020343356,93.7666091098541,1585433.50411481,0.0,1.0
2025-08-08,91.3,92.74,91.0681,92.55,1020571,90.2761933115014,91.7000456485065,90.0468937580629,91.5121762429294,1032145.11912886,0.0,1.0
2025-08-11,91.45,92.595,90.91,90.97,780058,90.4245112632728,91.5566716284608,89.8905666368959,89.9498938176044,788904.502810116,0.0,1.0
2025-08-12,92.82,92.87,91.39,91.51,666514,91.7791485561179,91.828587873375,90.3651840825643,90.4838384439814,674072.819951826,0.0,1.0
2025-08-13,94.58,94.735,92.18,92.89,738360,93.5194125235685,93.6726744070656,91.1463252952268,91.8483636002779,746733.613006825,0.0,1.0
2025-08-14,93.73,94.35,92.955,93.52,730231,92.6789441301975,93.2919916641858,91.9126347127121,92.4712989977176,738512.423424328,0.0,1.0
2025-08-15,93.85,94.095,93.335,93.63,1840952,92.7975984916146,93.0398511461745,92.2883735238662,92.5800654956832,1861829.91810518,0.0,1.0
2025-08-18,93.74,94.9615,93.62,94.76,822431,92.6888319936489,93.8966345142404,92.5701776322318,93.6973940656942,831758.047671618,0.0,1.0
2025-08-19,96.7,96.71,94.1,94.1,741549,95.6156395752704,95.6255274387218,93.0447950779002,93.0447950779002,749958.778904055,0.0,1.0
2025-08-20,96.43,97.71,96.21,97.05,596790,95.348667262082,96.6143137838642,95.1311342661506,95.9617147960703,603558.092131674,0.0,1.0
2025-08-21,96.31,96.71,95.89,95.89,601173,95.2300129006649,95.6255274387218,94.8147226357051,94.8147226357051,607990.798976315,0.0,1.0
2025-08-22,99.45,99.84,96.95,96.95,593908,98.334802024412,98.7204286990176,95.862836161556,95.862836161556,600643.407868326,0.0,1.0
2025-08-25,99.15,99.5,98.15,99.21,683342,98.0381661208693,98.3842413416692,97.0493797757269,98.0974933015778,691091.663388197,0.0,1.0
2025-08-26,98.76,99.82,98.66,99.06,594206,97.6525394462638,98.7006529721147,97.5536608117495,97.9491753498065,600944.787434765,0.0,1.0
2025-08-27,100.29,100.455,98.47,98.47,455762,99.1653825543317,99.3285323012801,97.3657914061725,97.3657914061725,460930.717984745,0.0,1.0
2025-08-28,99.82,100.66,98.87,100.66,477770,98.7006529721147,99.5312335020343,97.7613059442294,99.5312335020343,483188.306904858,0.0,1.0
2025-08-29,100.55,100.69,99.52,99.84,907896,99.4224670040687,99.5608970923886,98.404017068572,98.7204286990176,918192.291449217,0.0,1.0
2025-09-02,99.14,100.77,98.81,99.61,897354,98.0282782574179,99.64,97.7019787635209,98.4930078396348,907530.736451224,0.0,1.0
2025-09-03,100.07,100.4,98.42,98.64,531915,98.9478495584003,99.2741490522973,97.3163520889154,97.5338850848467,537947.355981534,0.0,1.0
2025-09-04,100.99,101.08,100.0475,100.68,357973,99.8575329959313,99.9465237669941,98.9256018656346,99.5510092289372,362032.70985548,0.0,1.0
2025-09-05,102.67,102.94,101.43,101.46,638342,101.518694055771,101.785666368959,100.292598987794,100.322262578148,645581.326174224,0.0,1.0
2025-09-08,101.75,102.46,100.89,101.59,774391,100.60901061824,101.311048923291,99.7586543614171,100.450804803017,783173.234343634,0.0,1.0
2025-09-09,100.33,101.77,100.16,101.77,568747,99.2049340081373,100.628786345142,99.0368403294631,100.628786345142,575197.061320755,0.0,1.0
2025-09-10,100.45,100.86,99.94,99.94,512207,99.3235883695544,99.7289907710628,98.8193073335318,98.8193073335318,518015.850963469,0.0,1.0
2025-09-11,101.8,102.02,100.35,100.55,522672,100.658449935497,100.875982931428,99.2247097350402,99.4224670040687,528599.532717782,0.0,1.0
2025-09-12,101.65,102.31,101.41,101.84,556694,100.510131983725,101.162730971519,100.272823260891,100.698001389302,563007.370333201,0.0,1.0
2025-09-15,101.08,101.95,100.81,101.41,655323,99.9465237669941,100.806767887268,99.6795514538057,100.272823260891,662754.904757126,0.0,1.0
2025-09-16,99.91,101.1,99.715,100.86,492762,98.7896437431775,99.966299493897,98.5968304058748,99.7289907710628,498350.328582899,0.0,1.0
2025-09-17,99.29,101.18,99.11,100.12,767289,98.1765962091893,100.045402401508,97.9986146670636,98.9972888756574,775990.691790445,0.0,1.0
2025-09-18,100.22,100.495,99.47,99.52,500073,99.0961675101717,99.3680837550858,98.3545777513149,98.404017068572,505744.241368928,0.0,1.0
2025-09-19,99.62,100.51,99.42,100.2,1219444,98.5028957030862,99.382915550263,98.3051384340578,99.0763917832688,1233273.50341228,0.0,1.0
2025-09-22,99.61,99.85,98.76,99.4,557867,98.4930078396348,98.730316562469,97.6525394462638,98.2853627071549,564193.673123244,0.0,1.0
2025-09-23,100.06,100.37,99.525,99.61,451189,98.9379616949489,99.244485461943,98.4089610002977,98.4930078396348,456305.856382979,0.0,1.0
2025-09-24,99.13,99.955,98.7603,99.86,463901,98.0183903939665,98.8341391287089,97.6528360821673,98.7402044259204,469162.020975512,0.0,1.0
2025-09-25,99.09,99.91,98.99,99.24,480990,97.9788389401608,98.7896437431775,97.8799603056465,98.1271568919321,486444.824367724,0.0,1.0
2025-09-26,99.52,100.055,98.92,99.63,566367,98.404017068572,98.9330177632232,97.8107452614866,98.5127835665377,572790.070152549,0.0,1.0
2025-09-29,99.92,100.0,98.99,99.55,544954,98.799531606629,98.8786345142404,97.8799603056465,98.4336806589263,551134.229024488,0.0,1.0
2025-09-30,101.31,101.44,99.935,100.23,718621,100.173944626377,100.302486851245,98.8143634018061,99.1060553736231,726770.756423123,0.0,1.0
2025-10-01,99.64,100.62,99.415,99.9,511379,99.64,100.62,99.415,99.9,511379,1.13,1.0
2025-10-02,99.01,99.87,98.03,99.36,498808,99.01,99.87,98.03,99.36,498808,0.0,1.0
2025-10-03,99.41,100.145,99.16,99.16,363991,99.41,100.145,99.16,99.16,363991,0.0,1.0
2025-10-06,98.74,100.1,98.67,99.36,513100,98.74,100.1,98.67,99.36,513100,0.0,1.0
2025-10-07,97.6,98.525,97.339,98.39,438377,97.6,98.525,97.339,98.39,438377,0.0,1.0
2025-10-08,97.55,97.81,96.79,97.33,382828,97.55,97.81,96.79,97.33,382828,0.0,1.0
2025-10-09,97.16,98.1,96.6,97.8,384487,97.16,98.1,96.6,97.8,384487,0.0,1.0
2025-10-10,95.58,97.65,95.58,97.59,402244,95.58,97.65,95.58,97.59,402244,0.0,1.0
2025-10-13,96.96,97.12,95.63,96.24,326108,96.96,97.12,95.63,96.24,326108,0.0,1.0
2025-10-14,97.34,97.555,96.42,96.96,469481,97.34,97.555,96.42,96.96,469481,0.0,1.0
2025-10-15,98.22,98.55,97.3,97.53,460037,98.22,98.55,97.3,97.53,460037,0.0,1.0
2025-10-16,98.03,98.98,97.4,98.5,579384,98.03,98.98,97.4,98.5,579384,0.0,1.0
2025-10-17,98.94,99.31,97.76,97.88,580183,98.94,99.31,97.76,97.88,580183,0.0,1.0
2025-10-20,99.55,99.8,98.38,99.29,472207,99.55,99.8,98.38,99.29,472207,0.0,1.0
2025-10-21,100.26,100.76,99.53,99.87,581429,100.26,100.76,99.53,99.87,581429,0.0,1.0
2025-10-22,101.0,101.06,99.68,100.64,466656,101.0,101.06,99.68,100.64,466656,0.0,1.0
2025-10-23,100.78,101.25,99.67,100.78,400404,100.78,101.25,99.67,100.78,400404,0.0,1.0
2025-10-24,101.3,101.94,101.025,101.19,377085,101.3,101.94,101.025,101.19,377085,0.0,1.0
2025-10-27,100.99,101.585,100.67,101.31,510975,100.99,101.585,100.67,101.31,510975,0.0,1.0
2025-10-28,98.0,100.56,97.93,100.44,700584,98.0,100.56,97.93,100.44,700584,0.0,1.0
2025-10-29,95.47,97.69,95.34,97.14,706393,95.47,97.69,95.34,97.14,706393,0.0,1.0
2025-10-30,94.87,96.445,94.71,95.64,843374,94.87,96.445,94.71,95.64,843374,0.0,1.0
2025-10-31,96.19,97.25,94.3,96.46,1827649,96.19,97.25,94.3,96.46,1827649,0.0,1.0
2025-11-03,95.68,95.85,93.895,94.17,1127374,95.68,95.85,93.895,94.17,1127374,0.0,1.0
2025-11-04,96.06,96.66,90.0315,95.68,1121978,96.06,96.66,90.0315,95.68,1121978,0.0,1.0
2025-11-05,96.2,96.5104,95.42,96.39,652588,96.2,96.5104,95.42,96.39,652588,0.0,1.0
2025-11-06,95.88,96.71,95.0,95.95,799227,95.88,96.71,95.0,95.95,799227,0.0,1.0
2025-11-07,97.34,97.51,96.15,96.15,917393,97.34,97.51,96.15,96.15,917393,0.0,1.0
2025-11-10,96.78,97.7815,96.64,97.17,1039442,96.78,97.7815,96.64,97.17,1039442,0.0,1.0
2025-11-11,99.06,99.18,97.11,97.11,621619,99.06,99.18,97.11,97.11,621619,0.0,1.0
2025-11-12,97.65,99.25,97.63,98.61,563448,97.65,99.25,97.63,98.61,563448,0.0,1.0
2025-11-13,97.63,98.75,97.03,97.1,655068,97.63,98.75,97.03,97.1,655068,0.0,1.0
2025-11-14,97.03,98.12,96.4,97.77,489862,97.03,98.12,96.4,97.77,489862,0.0,1.0
2025-11-17,96.0,97.67,95.73,97.67,447856,96.0,97.67,95.73,97.67,447856,0.0,1.0
2025-11-18,96.75,96.96,95.14,95.6,457911,96.75,96.96,95.14,95.6,457911,0.0,1.0
2025-11-19,96.17,97.07,96.0,97.07,505936,96.17,97.07,96.0,97.07,505936,0.0,1.0
2025-11-20,96.26,97.75,96.05,97.04,503823,96.26,97.75,96.05,97.04,503823,0.0,1.0
2025-11-21,97.97,98.695,96.62,96.75,659953,97.97,98.695,96.62,96.75,659953,0.0,1.0
2025-11-24,97.14,98.235,97.0,98.02,852499,97.14,98.235,97.0,98.02,852499,0.0,1.0
2025-11-25,98.38,98.945,97.39,97.39,504625,98.38,98.945,97.39,97.39,504625,0.0,1.0
2025-11-26,98.57,99.18,98.05,98.05,548689,98.57,99.18,98.05,98.05,548689,0.0,1.0