date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-12-17,56.25,56.38,56.0,56.38,22900,3.85896700219318,3.86788550370936,3.84181603773898,3.86788550370936,333800.470247068,0.0,1.0
1984-12-18,57.62,58.0,56.5,56.5,75400,3.95295428740215,3.97902375337252,3.87611796664737,3.87611796664737,1099063.55705803,0.0,1.0
1984-12-19,57.88,57.88,57.62,57.75,55000,3.97079129043451,3.97079129043451,3.95295428740215,3.96187278891833,801704.186182914,0.0,1.0
1984-12-20,57.75,57.75,57.5,57.75,47700,3.96187278891833,3.96187278891833,3.94472182446414,3.96187278891833,695296.176016818,0.0,1.0
1984-12-21,56.88,57.5,56.88,57.5,27400,3.90218743261774,3.94472182446414,3.90218743261774,3.94472182446414,399394.449116579,0.0,1.0
1984-12-24,57.12,57.25,57.0,57.12,3000,3.91865235849376,3.92757086000994,3.91041989555575,3.91865235849376,43729.3192463408,0.0,1.0
1984-12-26,57.5,57.5,57.25,57.38,2300,3.94472182446414,3.94472182446414,3.92757086000994,3.93648936152612,33525.8114221946,0.0,1.0
1984-12-27,57.12,57.38,57.0,57.38,2900,3.91865235849376,3.93648936152612,3.91041989555575,3.93648936152612,42271.6752714628,0.0,1.0
1984-12-28,56.5,57.0,56.5,57.0,5100,3.87611796664737,3.91041989555575,3.87611796664737,3.91041989555575,74339.8427187793,0.0,1.0
1984-12-31,57.38,57.38,56.62,56.75,7800,3.93648936152612,3.93648936152612,3.88435042958538,3.89326893110156,113696.230040486,0.0,1.0
1985-01-02,57.62,57.62,57.0,57.25,3400,3.95295428740215,3.95295428740215,3.91041989555575,3.92757086000994,49559.8951458528,0.0,1.0
1985-01-03,56.75,57.5,56.5,57.5,13700,3.89326893110156,3.94472182446414,3.87611796664737,3.94472182446414,199697.22455829,0.0,1.0
1985-01-04,56.25,56.5,56.25,56.5,1600,3.85896700219318,3.87611796664737,3.85896700219318,3.87611796664737,23322.3035980484,0.0,1.0
1985-01-07,55.5,56.25,55.25,56.25,14500,3.8075141088306,3.85896700219318,3.79036314437641,3.85896700219318,211358.376357314,0.0,1.0
1985-01-08,55.25,55.5,55.12,55.5,45400,3.79036314437641,3.8075141088306,3.78144464286023,3.8075141088306,661770.364594623,0.0,1.0
1985-01-09,55.75,55.75,54.88,54.88,103200,3.82466507328479,3.82466507328479,3.76497971698421,3.76497971698421,1504288.58207412,0.0,1.0
1985-01-10,58.75,58.75,56.5,56.5,133100,4.0304766467351,4.0304766467351,3.87611796664737,3.87611796664737,1940124.13056265,0.0,1.0
1985-01-11,58.25,59.0,58.0,58.75,63900,3.99617471782671,4.04762761118929,3.97902375337252,4.0304766467351,931434.499947059,0.0,1.0
1985-01-14,59.75,60.0,58.62,58.75,16700,4.09908050455186,4.11623146900606,4.02155814521892,4.0304766467351,243426.54380463,0.0,1.0
1985-01-15,61.0,61.25,59.75,59.75,82000,4.18483532682282,4.20198629127701,4.09908050455186,4.09908050455186,1195268.05939998,0.0,1.0
1985-01-16,62.5,62.75,61.0,61.0,36500,4.28774111354797,4.30489207800217,4.18483532682282,4.18483532682282,532040.05083048,0.0,1.0
1985-01-17,61.88,62.5,61.88,62.5,8100,4.24520672170158,4.28774111354797,4.24520672170158,4.28774111354797,118069.16196512,0.0,1.0
1985-01-18,63.0,63.0,62.0,62.0,14800,4.32204304245636,4.32204304245636,4.25343918463959,4.25343918463959,215731.308281948,0.0,1.0
1985-01-21,65.25,66.0,62.88,62.88,77400,4.47640172254409,4.52785461590666,4.31381057951835,4.31381057951835,1128216.43655559,0.0,1.0
1985-01-22,65.0,66.75,65.0,65.5,50100,4.45925075808989,4.57930750926924,4.45925075808989,4.49355268699828,730279.631413891,0.0,1.0
1985-01-23,64.5,64.88,63.75,64.75,16200,4.42494882918151,4.45101829515188,4.37349593581893,4.4420997936357,236138.32393024,0.0,1.0
1985-01-24,65.75,65.88,65.0,65.0,17100,4.51070365145247,4.51962215296865,4.45925075808989,4.45925075808989,249257.119704142,0.0,1.0
1985-01-25,65.62,65.75,65.38,65.5,13000,4.50178514993629,4.51070365145247,4.48532022406026,4.49355268699828,189493.716734143,0.0,1.0
1985-01-28,65.25,65.75,65.25,65.75,7300,4.47640172254409,4.51070365145247,4.47640172254409,4.51070365145247,106408.010166096,0.0,1.0
1985-01-29,65.88,65.88,65.25,65.5,19700,4.51962215296865,4.51962215296865,4.47640172254409,4.49355268699828,287155.863050971,0.0,1.0
1985-01-30,68.0,68.0,67.0,67.25,39500,4.6650623315402,4.6650623315402,4.59645847372343,4.61360943817762,575769.37007682,0.0,1.0
1985-01-31,67.5,68.0,67.5,68.0,14900,4.63076040263181,4.6650623315402,4.63076040263181,4.6650623315402,217188.952256826,0.0,1.0
1985-02-01,66.25,67.5,66.25,67.5,23100,4.54500558036085,4.63076040263181,4.54500558036085,4.63076040263181,336715.758196824,0.0,1.0
1985-02-04,66.25,66.62,66.0,66.0,6600,4.54500558036085,4.57038900775306,4.52785461590666,4.52785461590666,96204.5023419497,0.0,1.0
1985-02-05,67.0,67.0,66.25,66.25,12600,4.59645847372343,4.59645847372343,4.54500558036085,4.54500558036085,183663.140834631,0.0,1.0
1985-02-06,67.25,67.5,66.88,66.88,36200,4.61360943817762,4.63076040263181,4.58822601078542,4.58822601078542,527667.118905845,0.0,1.0
1985-02-07,67.75,67.75,67.25,67.25,16000,4.647911367086,4.647911367086,4.61360943817762,4.61360943817762,233223.035980484,0.0,1.0
1985-02-08,68.38,68.38,67.75,67.75,5500,4.69113179751057,4.69113179751057,4.647911367086,4.647911367086,80170.4186182914,0.0,1.0
1985-02-11,68.88,68.88,68.5,68.5,17900,4.72543372641895,4.72543372641895,4.69936426044858,4.69936426044858,260918.271503167,0.0,1.0
1985-02-12,68.25,68.75,68.25,68.62,30100,4.68221329599439,4.71651522490277,4.68221329599439,4.70759672338659,438750.836438285,0.0,1.0
1985-02-13,68.75,69.0,68.25,68.5,31900,4.71651522490277,4.73366618935696,4.68221329599439,4.69936426044858,464988.42798609,0.0,1.0
1985-02-14,68.5,69.0,68.5,69.0,13400,4.69936426044858,4.73366618935696,4.69936426044858,4.73366618935696,195324.292633655,0.0,1.0
1985-02-15,67.0,68.5,67.0,68.5,20000,4.59645847372343,4.69936426044858,4.59645847372343,4.69936426044858,291528.794975605,0.0,1.0
1985-02-19,65.25,66.0,65.25,66.0,15200,4.47640172254409,4.52785461590666,4.47640172254409,4.52785461590666,221561.88418146,0.0,1.0
1985-02-20,65.38,65.62,65.25,65.25,19300,4.48532022406026,4.50178514993629,4.47640172254409,4.47640172254409,281325.287151459,0.0,1.0
1985-02-21,65.25,65.5,65.25,65.38,4400,4.47640172254409,4.49355268699828,4.47640172254409,4.48532022406026,64136.334894633,0.0,1.0
1985-02-22,65.25,65.5,65.25,65.5,2400,4.47640172254409,4.49355268699828,4.47640172254409,4.49355268699828,34983.4553970726,0.0,1.0
1985-02-25,65.5,65.5,65.0,65.25,6600,4.49355268699828,4.49355268699828,4.45925075808989,4.47640172254409,96204.5023419496,0.0,1.0
1985-02-26,66.88,67.25,65.5,65.5,17500,4.58822601078542,4.61360943817762,4.49355268699828,4.49355268699828,255087.695603654,0.0,1.0
1985-02-27,66.38,66.88,66.38,66.75,14500,4.55392408187703,4.58822601078542,4.55392408187703,4.57930750926924,211358.376357314,0.0,1.0
1985-02-28,66.5,66.62,66.12,66.12,10400,4.56215654481504,4.57038900775306,4.53608707884467,4.53608707884467,151594.973387315,0.0,1.0
1985-03-01,66.62,67.0,66.25,66.25,19600,4.57038900775306,4.59645847372343,4.54500558036085,4.54500558036085,285698.219076093,0.0,1.0
1985-03-04,65.5,66.5,64.75,66.5,19000,4.49355268699828,4.56215654481504,4.4420997936357,4.56215654481504,276952.355226825,0.0,1.0
1985-03-05,64.88,65.5,64.88,65.5,26600,4.45101829515188,4.49355268699828,4.45101829515188,4.49355268699828,387733.297317555,0.0,1.0
1985-03-06,64.38,64.88,64.25,64.88,2500,4.4167163662435,4.45101829515188,4.40779786472732,4.45101829515188,36441.0993719506,0.0,1.0
1985-03-07,63.75,64.25,63.5,64.25,9000,4.37349593581893,4.40779786472732,4.35634497136474,4.40779786472732,131187.957739022,0.0,1.0
1985-03-08,63.0,63.25,62.75,63.25,12400,4.32204304245636,4.33919400691055,4.30489207800217,4.33919400691055,180747.852884875,0.0,1.0
1985-03-11,61.75,63.0,61.75,63.0,7100,4.2362882201854,4.32204304245636,4.2362882201854,4.32204304245636,103492.72221634,0.0,1.0
1985-03-12,61.5,61.75,61.38,61.75,14700,4.21913725573121,4.2362882201854,4.21090479279319,4.2362882201854,214273.66430707,0.0,1.0
1985-03-13,61.12,61.62,61.12,61.62,12200,4.19306778976083,4.22736971866922,4.19306778976083,4.22736971866922,177832.564935119,0.0,1.0
1985-03-14,62.25,62.5,61.38,61.38,5700,4.27059014909378,4.28774111354797,4.21090479279319,4.21090479279319,83085.7065680475,0.0,1.0
1985-03-15,62.25,62.75,62.25,62.25,19000,4.27059014909378,4.30489207800217,4.27059014909378,4.27059014909378,276952.355226825,0.0,1.0
1985-03-18,61.62,62.38,61.38,62.38,6100,4.22736971866922,4.27950865060996,4.21090479279319,4.27950865060996,88916.2824675595,0.0,1.0
1985-03-19,61.75,61.88,61.75,61.75,23000,4.2362882201854,4.24520672170158,4.2362882201854,4.2362882201854,335258.114221946,0.0,1.0
1985-03-20,61.75,61.88,61.5,61.75,14900,4.2362882201854,4.24520672170158,4.21913725573121,4.2362882201854,217188.952256826,0.0,1.0
1985-03-21,62.38,62.38,61.62,61.88,11400,4.27950865060996,4.27950865060996,4.22736971866922,4.24520672170158,166171.413136095,0.0,1.0
1985-03-22,62.5,62.5,62.25,62.25,8400,4.28774111354797,4.28774111354797,4.27059014909378,4.27059014909378,122442.093889754,0.0,1.0
1985-03-25,62.0,62.38,62.0,62.25,2300,4.25343918463959,4.27950865060996,4.25343918463959,4.27059014909378,33525.8114221946,0.0,1.0
1985-03-26,62.75,62.88,62.25,62.25,17300,4.30489207800217,4.31381057951835,4.27059014909378,4.27059014909378,252172.407653898,0.0,1.0
1985-03-27,63.12,63.25,62.88,62.88,13300,4.33027550539437,4.33919400691055,4.31381057951835,4.31381057951835,193866.648658777,0.0,1.0
1985-03-28,63.12,63.38,63.0,63.25,10000,4.33027550539437,4.34811250842673,4.32204304245636,4.33919400691055,145764.397487803,0.0,1.0
1985-03-29,62.75,62.88,62.62,62.88,18200,4.30489207800217,4.31381057951835,4.29597357648599,4.31381057951835,265291.2034278,0.0,1.0
1985-04-01,62.25,62.75,62.0,62.75,8100,4.27059014909378,4.30489207800217,4.25343918463959,4.30489207800217,118069.16196512,0.0,1.0
1985-04-02,61.5,62.25,61.5,62.0,7800,4.21913725573121,4.27059014909378,4.21913725573121,4.25343918463959,113696.230040486,0.0,1.0
1985-04-03,60.0,61.25,60.0,61.25,9300,4.11623146900606,4.20198629127701,4.11623146900606,4.20198629127701,135560.889663656,0.0,1.0
1985-04-04,59.38,59.88,59.25,59.75,15400,4.07369707715966,4.10799900606804,4.06477857564348,4.09908050455186,224477.172131216,0.0,1.0
1985-04-08,59.12,59.5,59.12,59.5,14400,4.0558600741273,4.08192954009767,4.0558600741273,4.08192954009767,209900.732382436,0.0,1.0
1985-04-09,58.88,59.25,58.88,59.25,20600,4.03939514825128,4.06477857564348,4.03939514825128,4.06477857564348,300274.658824873,0.0,1.0
1985-04-10,59.5,59.5,58.88,58.88,14800,4.08192954009767,4.08192954009767,4.03939514825128,4.03939514825128,215731.308281948,0.0,1.0
1985-04-11,61.0,61.0,59.88,59.88,32600,4.18483532682282,4.18483532682282,4.10799900606804,4.10799900606804,475191.935810237,0.0,1.0
1985-04-12,61.38,61.38,61.0,61.0,3400,4.21090479279319,4.21090479279319,4.18483532682282,4.18483532682282,49559.8951458529,0.0,1.0
1985-04-15,62.5,62.5,61.75,61.75,7300,4.28774111354797,4.28774111354797,4.2362882201854,4.2362882201854,106408.010166096,0.0,1.0
1985-04-16,62.25,62.75,62.25,62.75,33900,4.27059014909378,4.30489207800217,4.27059014909378,4.30489207800217,494141.307483651,0.0,1.0
1985-04-17,61.38,62.38,61.38,62.38,4700,4.21090479279319,4.27950865060996,4.21090479279319,4.27950865060996,68509.2668192673,0.0,1.0
1985-04-18,61.0,61.38,60.0,61.38,57400,4.18483532682282,4.21090479279319,4.11623146900606,4.21090479279319,836687.641579987,0.0,1.0
1985-04-19,60.75,61.0,60.75,61.0,2900,4.16768436236863,4.18483532682282,4.16768436236863,4.18483532682282,42271.6752714628,0.0,1.0
1985-04-22,60.62,61.12,60.62,61.0,6600,4.15876586085245,4.19306778976083,4.15876586085245,4.18483532682282,96204.5023419497,0.0,1.0
1985-04-23,61.25,61.25,60.62,60.88,5300,4.20198629127701,4.20198629127701,4.15876586085245,4.17660286388481,77255.1306685354,0.0,1.0
1985-04-24,61.12,61.25,60.75,61.25,1900,4.19306778976083,4.20198629127701,4.16768436236863,4.20198629127701,27695.2355226825,0.0,1.0
1985-04-25,60.62,61.25,60.62,61.0,24700,4.15876586085245,4.20198629127701,4.15876586085245,4.18483532682282,360038.061794872,0.0,1.0
1985-04-26,60.0,60.88,60.0,60.75,23500,4.11623146900606,4.17660286388481,4.11623146900606,4.16768436236863,342546.334096336,0.0,1.0
1985-04-29,59.0,59.75,59.0,59.75,8800,4.04762761118929,4.09908050455186,4.04762761118929,4.09908050455186,128272.669789266,0.0,1.0
1985-04-30,59.25,59.25,58.88,58.88,67400,4.06477857564348,4.06477857564348,4.03939514825128,4.03939514825128,982452.039067789,0.0,1.0
1985-05-01,58.75,59.38,58.75,59.25,11000,4.0304766467351,4.07369707715966,4.0304766467351,4.06477857564348,160340.837236583,0.0,1.0
1985-05-02,58.88,58.88,58.38,58.5,1800,4.03939514825128,4.03939514825128,4.00509321934289,4.0133256822809,26237.5915478044,0.0,1.0
1985-05-03,58.88,59.0,58.75,59.0,3100,4.03939514825128,4.04762761118929,4.0304766467351,4.04762761118929,45186.9632212187,0.0,1.0
1985-05-06,58.5,58.88,58.5,58.62,1600,4.0133256822809,4.03939514825128,4.0133256822809,4.02155814521892,23322.3035980484,0.0,1.0
1985-05-07,59.0,59.0,58.25,58.25,4000,4.04762761118929,4.04762761118929,3.99617471782671,3.99617471782671,58305.758995121,0.0,1.0
1985-05-08,58.62,59.0,58.5,58.88,27900,4.02155814521892,4.04762761118929,4.0133256822809,4.03939514825128,406682.668990969,0.0,1.0
1985-05-09,58.62,58.62,58.12,58.5,20000,4.02155814521892,4.02155814521892,3.98725621631053,4.0133256822809,291528.794975605,0.0,1.0
1985-05-10,59.0,59.0,58.25,58.75,55900,4.04762761118929,4.04762761118929,3.99617471782671,4.0304766467351,814822.981956816,0.0,1.0
1985-05-13,59.5,59.75,58.75,58.75,40300,4.08192954009767,4.09908050455186,4.0304766467351,4.0304766467351,587430.521875844,0.0,1.0
1985-05-14,60.5,60.5,59.75,59.75,19700,4.15053339791444,4.15053339791444,4.09908050455186,4.09908050455186,287155.863050971,0.0,1.0
1985-05-15,60.38,60.62,60.0,60.5,8800,4.14230093497643,4.15876586085245,4.11623146900606,4.15053339791444,128272.669789266,0.0,1.0
1985-05-16,61.0,61.25,60.38,60.5,42100,4.18483532682282,4.20198629127701,4.14230093497643,4.15053339791444,613668.113423649,0.0,1.0
1985-05-17,62.25,62.38,61.25,61.25,23000,4.27059014909378,4.27950865060996,4.20198629127701,4.20198629127701,335258.114221946,0.0,1.0
1985-05-20,64.38,64.38,63.62,64.0,27600,4.4167163662435,4.4167163662435,4.36457743430275,4.39064690027313,402309.737066335,0.0,1.0
1985-05-21,65.25,65.25,63.88,64.12,16700,4.47640172254409,4.47640172254409,4.38241443733511,4.39887936321114,243426.54380463,0.0,1.0
1985-05-22,64.5,65.62,64.12,65.25,63400,4.42494882918151,4.50178514993629,4.39887936321114,4.47640172254409,924146.280072668,0.0,1.0
1985-05-23,64.62,64.75,64.5,64.75,8100,4.43318129211952,4.4420997936357,4.42494882918151,4.4420997936357,118069.16196512,0.0,1.0
1985-05-24,65.0,65.0,64.38,64.38,4700,4.45925075808989,4.45925075808989,4.4167163662435,4.4167163662435,68509.2668192672,0.0,1.0
1985-05-28,65.38,65.5,64.88,64.88,29200,4.48532022406026,4.49355268699828,4.45101829515188,4.45101829515188,425632.040664384,0.0,1.0
1985-05-29,64.75,65.75,64.75,65.38,14700,4.4420997936357,4.51070365145247,4.4420997936357,4.48532022406026,214273.66430707,0.0,1.0
1985-05-30,65.25,65.25,64.75,64.75,57600,4.47640172254409,4.47640172254409,4.4420997936357,4.4420997936357,839602.929529742,0.0,1.0
1985-05-31,65.5,65.75,65.0,65.25,24800,4.49355268699828,4.51070365145247,4.45925075808989,4.47640172254409,361495.70576975,0.0,1.0
1985-06-03,66.38,66.5,65.62,65.62,26600,4.55392408187703,4.56215654481504,4.50178514993629,4.50178514993629,387733.297317555,0.0,1.0
1985-06-04,66.5,67.0,66.25,66.75,5900,4.56215654481504,4.59645847372343,4.54500558036085,4.57930750926924,86000.9945178036,0.0,1.0
1985-06-05,66.75,67.25,66.62,66.75,17700,4.57930750926924,4.61360943817762,4.57038900775306,4.57930750926924,258002.98355341,0.0,1.0
1985-06-06,66.5,66.5,66.0,66.25,20800,4.56215654481504,4.56215654481504,4.52785461590666,4.54500558036085,303189.94677463,0.0,1.0
1985-06-07,66.25,67.25,66.0,66.88,56500,4.54500558036085,4.61360943817762,4.52785461590666,4.58822601078542,823568.845806085,0.0,1.0
1985-06-10,33.0,33.25,33.0,33.25,2250,4.52785461590666,4.56215654481504,4.52785461590666,4.56215654481504,16398.4947173778,0.0,2.0
1985-06-11,32.75,33.0,32.75,33.0,23700,4.49355268699828,4.52785461590666,4.49355268699828,4.52785461590666,172730.811023046,0.0,1.0
1985-06-12,32.62,33.0,32.62,32.75,12700,4.47571568396592,4.52785461590666,4.47571568396592,4.49355268699828,92560.3924047546,0.0,1.0
1985-06-13,32.25,32.88,32.25,32.88,18800,4.42494882918151,4.51138969003064,4.42494882918151,4.51138969003064,137018.533638534,0.0,1.0
1985-06-14,31.75,31.75,31.5,31.5,90000,4.35634497136474,4.35634497136474,4.32204304245636,4.32204304245636,655939.788695112,0.0,1.0
1985-06-17,31.75,32.0,31.62,31.62,14800,4.35634497136474,4.39064690027313,4.33850796833238,4.33850796833238,107865.654140974,0.0,1.0
1985-06-18,32.75,33.0,32.0,32.0,11900,4.49355268699828,4.52785461590666,4.39064690027313,4.39064690027313,86729.8165052425,0.0,1.0
1985-06-19,33.62,34.0,32.75,32.75,6200,4.61292339959945,4.6650623315402,4.49355268699828,4.49355268699828,45186.9632212188,0.0,1.0
1985-06-20,32.5,33.5,32.5,33.38,50500,4.45925075808989,4.59645847372343,4.45925075808989,4.5799935478474,368055.103656702,0.0,1.0
1985-06-21,33.0,33.0,32.0,32.25,33600,4.52785461590666,4.52785461590666,4.39064690027313,4.42494882918151,244884.187779508,0.0,1.0
1985-06-24,32.88,33.0,32.25,33.0,15100,4.51138969003064,4.52785461590666,4.42494882918151,4.52785461590666,110052.120103291,0.0,1.0
1985-06-25,32.75,33.0,32.75,32.75,25400,4.49355268699828,4.52785461590666,4.49355268699828,4.49355268699828,185120.784809509,0.0,1.0
1985-06-26,32.25,32.75,32.25,32.75,7400,4.42494882918151,4.49355268699828,4.42494882918151,4.49355268699828,53932.8270704869,0.0,1.0
1985-06-27,32.88,33.0,32.25,32.25,26400,4.51138969003064,4.52785461590666,4.42494882918151,4.42494882918151,192409.004683899,0.0,1.0
1985-06-28,33.62,33.62,32.75,32.75,15000,4.61292339959945,4.61292339959945,4.49355268699828,4.49355268699828,109323.298115852,0.0,1.0
1985-07-01,33.62,33.75,33.5,33.62,9000,4.61292339959945,4.63076040263181,4.59645847372343,4.61292339959945,65593.9788695112,0.0,1.0
1985-07-02,33.5,34.0,33.5,33.5,134300,4.59645847372343,4.6650623315402,4.59645847372343,4.59645847372343,978807.929130594,0.0,1.0
1985-07-03,33.0,33.62,32.88,33.5,62400,4.52785461590666,4.61292339959945,4.51138969003064,4.59645847372343,454784.920161944,0.0,1.0
1985-07-05,33.25,33.25,32.75,32.75,10100,4.56215654481504,4.56215654481504,4.49355268699828,4.49355268699828,73611.0207313404,0.0,1.0
1985-07-08,31.25,33.12,31.12,32.88,56800,4.28774111354797,4.54431954178268,4.26990411051561,4.51138969003064,413970.88886536,0.0,1.0
1985-07-09,32.0,32.25,31.25,31.25,129900,4.39064690027313,4.42494882918151,4.28774111354797,4.28774111354797,946739.761683277,0.0,1.0
1985-07-10,33.0,33.0,32.25,32.25,21700,4.52785461590666,4.52785461590666,4.42494882918151,4.42494882918151,158154.371274266,0.0,1.0
1985-07-11,33.5,33.5,32.88,33.0,15100,4.59645847372343,4.59645847372343,4.51138969003064,4.52785461590666,110052.120103291,0.0,1.0
1985-07-12,33.38,33.5,33.38,33.38,48700,4.5799935478474,4.59645847372343,4.5799935478474,4.5799935478474,354936.307882799,0.0,1.0
1985-07-15,33.88,34.25,33.5,33.5,103300,4.64859740566417,4.69936426044858,4.59645847372343,4.59645847372343,752873.1130245,0.0,1.0
1985-07-16,33.12,33.88,32.88,33.88,107800,4.54431954178268,4.64859740566417,4.51138969003064,4.64859740566417,785670.102459256,0.0,1.0
1985-07-17,33.38,34.0,33.25,33.25,171900,4.5799935478474,4.6650623315402,4.56215654481504,4.56215654481504,1252844.99640766,0.0,1.0
1985-07-18,33.0,33.25,33.0,33.25,47800,4.52785461590666,4.56215654481504,4.52785461590666,4.56215654481504,348376.909995848,0.0,1.0
1985-07-19,33.0,33.12,32.88,33.0,33000,4.52785461590666,4.54431954178268,4.51138969003064,4.52785461590666,240511.255854874,0.0,1.0
1985-07-22,33.0,33.0,33.0,33.0,118100,4.52785461590666,4.52785461590666,4.52785461590666,4.52785461590666,860738.767165474,0.0,1.0
1985-07-23,33.12,33.75,33.12,33.12,113400,4.54431954178268,4.63076040263181,4.54431954178268,4.54431954178268,826484.133755841,0.0,1.0
1985-07-24,32.75,33.25,32.75,33.25,5000,4.49355268699828,4.56215654481504,4.49355268699828,4.56215654481504,36441.0993719506,0.0,1.0
1985-07-25,33.25,33.25,32.62,32.88,38600,4.56215654481504,4.56215654481504,4.47571568396592,4.51138969003064,281325.287151459,0.0,1.0
1985-07-26,33.25,33.38,33.0,33.0,9100,4.56215654481504,4.5799935478474,4.52785461590666,4.52785461590666,66322.8008569502,0.0,1.0
1985-07-29,32.75,33.0,32.75,33.0,3600,4.49355268699828,4.52785461590666,4.49355268699828,4.52785461590666,26237.5915478044,0.0,1.0
1985-07-30,33.0,33.0,32.88,33.0,16700,4.52785461590666,4.52785461590666,4.51138969003064,4.52785461590666,121713.271902315,0.0,1.0
1985-07-31,32.62,33.0,32.62,32.88,22000,4.47571568396592,4.52785461590666,4.47571568396592,4.51138969003064,160340.837236583,0.0,1.0
1985-08-01,32.75,32.75,32.25,32.5,21000,4.49355268699828,4.49355268699828,4.42494882918151,4.45925075808989,153052.617362193,0.0,1.0
1985-08-02,33.0,33.5,33.0,33.0,23400,4.52785461590666,4.59645847372343,4.52785461590666,4.52785461590666,170544.345060729,0.0,1.0
1985-08-05,32.5,33.0,32.5,33.0,22500,4.45925075808989,4.52785461590666,4.45925075808989,4.52785461590666,163984.947173778,0.0,1.0
1985-08-06,32.88,33.0,32.5,32.88,38500,4.51138969003064,4.52785461590666,4.45925075808989,4.51138969003064,280596.46516402,0.0,1.0
1985-08-07,33.75,33.88,32.88,33.12,23200,4.63076040263181,4.64859740566417,4.51138969003064,4.54431954178268,169086.701085851,0.0,1.0
1985-08-08,33.5,33.75,33.38,33.75,30800,4.59645847372343,4.63076040263181,4.5799935478474,4.63076040263181,224477.172131216,0.0,1.0
1985-08-09,32.5,33.25,32.5,33.25,64300,4.45925075808989,4.56215654481504,4.45925075808989,4.56215654481504,468632.537923285,0.0,1.0
1985-08-12,32.25,32.5,32.25,32.5,6700,4.42494882918151,4.45925075808989,4.42494882918151,4.45925075808989,48831.0731584138,0.0,1.0
1985-08-13,31.75,32.25,31.5,32.25,20300,4.35634497136474,4.42494882918151,4.32204304245636,4.42494882918151,147950.86345012,0.0,1.0
1985-08-14,32.25,32.62,32.0,32.0,32800,4.42494882918151,4.47571568396592,4.39064690027313,4.39064690027313,239053.611879996,0.0,1.0
1985-08-15,32.38,32.5,32.12,32.5,5400,4.44278583221387,4.45925075808989,4.40711182614915,4.45925075808989,39356.3873217067,0.0,1.0
1985-08-16,32.25,32.38,32.12,32.12,5900,4.42494882918151,4.44278583221387,4.40711182614915,4.40711182614915,43000.4972589017,0.0,1.0
1985-08-19,30.5,32.0,30.5,32.0,19900,4.18483532682282,4.39064690027313,4.18483532682282,4.39064690027313,145035.575500364,0.0,1.0
1985-08-20,31.38,31.38,30.5,30.5,95100,4.30557811658033,4.30557811658033,4.18483532682282,4.18483532682282,693109.710054502,0.0,1.0
1985-08-21,31.5,31.62,31.25,31.25,8900,4.32204304245636,4.33850796833238,4.28774111354797,4.28774111354797,64865.1568820721,0.0,1.0
1985-08-22,31.12,31.5,31.12,31.38,11200,4.26990411051561,4.32204304245636,4.26990411051561,4.30557811658033,81628.0625931695,0.0,1.0
1985-08-23,30.62,31.25,30.5,31.25,11600,4.20130025269885,4.28774111354797,4.18483532682282,4.28774111354797,84543.3505429254,0.0,1.0
1985-08-26,30.88,30.88,30.38,30.75,18200,4.23697425876357,4.23697425876357,4.1683704009468,4.21913725573121,132645.6017139,0.0,1.0
1985-08-27,31.25,31.25,31.12,31.25,6500,4.28774111354797,4.28774111354797,4.26990411051561,4.28774111354797,47373.4291835359,0.0,1.0
1985-08-28,31.0,31.12,30.88,31.0,11700,4.25343918463959,4.26990411051561,4.23697425876357,4.25343918463959,85272.1725303645,0.0,1.0
1985-08-29,30.75,30.88,30.62,30.88,39700,4.21913725573121,4.23697425876357,4.20130025269885,4.23697425876357,289342.329013288,0.0,1.0
1985-08-30,30.62,30.88,30.5,30.88,63500,4.20130025269885,4.23697425876357,4.18483532682282,4.23697425876357,462801.962023773,0.0,1.0
1985-09-03,30.62,30.75,30.62,30.75,27600,4.20130025269885,4.21913725573121,4.20130025269885,4.21913725573121,201154.868533167,0.0,1.0
1985-09-04,30.5,30.88,30.5,30.62,8100,4.18483532682282,4.23697425876357,4.18483532682282,4.20130025269885,59034.5809825601,0.0,1.0
1985-09-05,30.38,30.38,30.25,30.25,85800,4.1683704009468,4.1683704009468,4.15053339791444,4.15053339791444,625329.265222673,0.0,1.0
1985-09-06,30.38,30.62,30.25,30.62,25700,4.1683704009468,4.20130025269885,4.15053339791444,4.20130025269885,187307.250771826,0.0,1.0
1985-09-09,29.75,30.38,29.75,30.25,33400,4.08192954009767,4.1683704009468,4.08192954009767,4.15053339791444,243426.54380463,0.0,1.0
1985-09-10,29.75,30.38,29.62,29.75,40200,4.08192954009767,4.1683704009468,4.06409253706531,4.08192954009767,292986.438950483,0.0,1.0
1985-09-11,29.12,29.75,29.12,29.75,30100,3.99548867924854,4.08192954009767,3.99548867924854,4.08192954009767,219375.418219143,0.0,1.0
1985-09-12,29.62,29.75,28.88,28.88,54800,4.06409253706531,4.08192954009767,3.9625588274965,3.9625588274965,399394.449116579,0.0,1.0
1985-09-13,30.0,30.0,29.62,29.62,13900,4.11623146900606,4.11623146900606,4.06409253706531,4.06409253706531,101306.256254023,0.0,1.0
1985-09-16,30.12,30.38,30.0,30.0,9100,4.13269639488208,4.1683704009468,4.11623146900606,4.11623146900606,66322.8008569502,0.0,1.0
1985-09-17,30.5,30.5,30.25,30.38,45100,4.18483532682282,4.18483532682282,4.15053339791444,4.1683704009468,328698.716334995,0.0,1.0
1985-09-18,30.0,30.62,29.88,30.5,16200,4.11623146900606,4.20130025269885,4.09976654313003,4.18483532682282,118069.16196512,0.0,1.0
1985-09-19,30.0,30.25,30.0,30.12,25800,4.11623146900606,4.15053339791444,4.11623146900606,4.13269639488208,188036.072759265,0.0,1.0
1985-09-20,30.62,30.88,30.12,30.12,26500,4.20130025269885,4.23697425876357,4.13269639488208,4.13269639488208,193137.826671338,0.0,1.0
1985-09-23,31.12,31.12,30.62,30.88,13100,4.26990411051561,4.26990411051561,4.20130025269885,4.23697425876357,95475.6803545108,0.0,1.0
1985-09-24,30.5,31.0,30.38,31.0,76300,4.18483532682282,4.25343918463959,4.1683704009468,4.25343918463959,556091.176415967,0.0,1.0
1985-09-25,30.25,30.62,30.25,30.62,15500,4.15053339791444,4.20130025269885,4.15053339791444,4.20130025269885,112967.408053047,0.0,1.0
1985-09-26,30.0,30.25,30.0,30.0,9800,4.11623146900606,4.15053339791444,4.11623146900606,4.11623146900606,71424.5547690232,0.0,1.0
1985-09-30,30.75,30.75,30.25,30.25,50800,4.21913725573121,4.21913725573121,4.15053339791444,4.15053339791444,370241.569619018,0.0,1.0
1985-10-01,31.12,31.12,30.62,30.88,5800,4.26990411051561,4.26990411051561,4.20130025269885,4.23697425876357,42271.6752714628,0.0,1.0
1985-10-02,31.38,31.38,30.88,31.0,12700,4.30557811658033,4.30557811658033,4.23697425876357,4.25343918463959,92560.3924047547,0.0,1.0
1985-10-03,31.0,31.25,30.88,31.25,11500,4.25343918463959,4.28774111354797,4.23697425876357,4.28774111354797,83814.5285554865,0.0,1.0
1985-10-04,31.0,31.25,30.88,31.0,15100,4.25343918463959,4.28774111354797,4.23697425876357,4.25343918463959,110052.120103291,0.0,1.0
1985-10-07,31.25,31.25,30.38,30.88,71900,4.28774111354797,4.28774111354797,4.1683704009468,4.23697425876357,524023.008968651,0.0,1.0
1985-10-08,31.0,31.0,31.0,31.0,4300,4.25343918463959,4.25343918463959,4.25343918463959,4.25343918463959,31339.3454598775,0.0,1.0
1985-10-09,30.88,30.88,30.62,30.75,49000,4.23697425876357,4.23697425876357,4.20130025269885,4.21913725573121,357122.773845116,0.0,1.0
1985-10-10,31.0,31.0,31.0,31.0,16200,4.25343918463959,4.25343918463959,4.25343918463959,4.25343918463959,118069.16196512,0.0,1.0
1985-10-11,31.5,31.5,31.25,31.25,1800,4.32204304245636,4.32204304245636,4.28774111354797,4.28774111354797,13118.7957739022,0.0,1.0
1985-10-14,31.62,31.62,31.38,31.38,9400,4.33850796833238,4.33850796833238,4.30557811658033,4.30557811658033,68509.2668192672,0.0,1.0
1985-10-15,31.38,31.75,31.25,31.62,55600,4.30557811658033,4.35634497136474,4.28774111354797,4.33850796833238,405225.025016091,0.0,1.0
1985-10-16,31.25,31.5,31.12,31.38,24600,4.28774111354797,4.32204304245636,4.26990411051561,4.30557811658033,179290.208909997,0.0,1.0
1985-10-17,31.62,31.75,31.38,31.38,27700,4.33850796833238,4.35634497136474,4.30557811658033,4.30557811658033,201883.690520607,0.0,1.0
1985-10-18,31.75,31.88,31.5,31.5,17000,4.35634497136474,4.3741819743971,4.32204304245636,4.32204304245636,123899.737864632,0.0,1.0
1985-10-21,31.62,31.75,31.62,31.75,35600,4.33850796833238,4.35634497136474,4.33850796833238,4.35634497136474,259460.627528289,0.0,1.0
1985-10-22,31.0,32.0,31.0,31.75,239100,4.25343918463959,4.39064690027313,4.25343918463959,4.35634497136474,1742613.37196668,0.0,1.0
1985-10-23,31.88,31.88,31.0,31.12,17300,4.3741819743971,4.3741819743971,4.25343918463959,4.26990411051561,126086.203826949,0.0,1.0
1985-10-24,31.5,31.88,31.5,31.62,6900,4.32204304245636,4.3741819743971,4.32204304245636,4.33850796833238,50288.7171332919,0.0,1.0
1985-10-25,31.5,31.5,31.38,31.38,8800,4.32204304245636,4.32204304245636,4.30557811658033,4.30557811658033,64136.3348946331,0.0,1.0
1985-10-28,31.62,31.75,31.25,31.5,57500,4.33850796833238,4.35634497136474,4.28774111354797,4.32204304245636,419072.642777433,0.0,1.0
1985-10-29,32.12,32.12,31.5,31.5,5800,4.40711182614915,4.40711182614915,4.32204304245636,4.32204304245636,42271.6752714627,0.0,1.0
1985-10-30,32.75,33.0,32.25,32.25,22900,4.49355268699828,4.52785461590666,4.42494882918151,4.42494882918151,166900.235123534,0.0,1.0
1985-10-31,34.0,34.0,33.25,33.25,78200,4.6650623315402,4.6650623315402,4.56215654481504,4.56215654481504,569938.794177308,0.0,1.0
1985-11-01,34.25,34.25,33.88,34.0,49500,4.69936426044858,4.69936426044858,4.64859740566417,4.6650623315402,360766.883782311,0.0,1.0
1985-11-04,33.62,34.5,33.62,34.5,35700,4.61292339959945,4.73366618935696,4.61292339959945,4.73366618935696,260189.449515728,0.0,1.0
1985-11-05,33.5,33.5,33.25,33.5,35500,4.59645847372343,4.59645847372343,4.56215654481504,4.59645847372343,258731.805540849,0.0,1.0
1985-11-06,33.38,34.0,33.12,33.62,135800,4.5799935478474,4.6650623315402,4.54431954178268,4.61292339959945,989740.25894218,0.0,1.0
1985-11-07,33.75,33.75,33.5,33.62,45200,4.63076040263181,4.63076040263181,4.59645847372343,4.61292339959945,329427.538322434,0.0,1.0
1985-11-08,33.75,34.0,33.75,34.0,16300,4.63076040263181,4.6650623315402,4.63076040263181,4.6650623315402,118797.983952559,0.0,1.0
1985-11-11,34.75,34.75,33.88,33.88,7900,4.76796811826535,4.76796811826535,4.64859740566417,4.64859740566417,57576.937007682,0.0,1.0
1985-11-12,35.5,36.12,34.88,35.0,87100,4.8708739049905,4.95594268868329,4.78580512129771,4.80227004717373,634803.95105938,0.0,1.0
1985-11-13,35.5,35.75,35.5,35.75,15400,4.8708739049905,4.90517583389888,4.8708739049905,4.90517583389888,112238.586065608,0.0,1.0
1985-11-14,34.75,35.38,34.62,35.38,29600,4.76796811826535,4.85440897911448,4.75013111523299,4.85440897911448,215731.308281948,0.0,1.0
1985-11-15,34.75,34.88,34.62,34.75,48500,4.76796811826535,4.78580512129771,4.75013111523299,4.76796811826535,353478.663907921,0.0,1.0
1985-11-18,35.75,35.75,34.75,35.12,53000,4.90517583389888,4.90517583389888,4.76796811826535,4.81873497304975,386275.653342677,0.0,1.0
1985-11-19,35.5,35.88,35.5,35.88,49300,4.8708739049905,4.92301283693124,4.8708739049905,4.92301283693124,359309.239807433,0.0,1.0
1985-11-20,35.12,35.62,35.0,35.38,12900,4.81873497304975,4.88733883086652,4.80227004717373,4.85440897911448,94018.0363796327,0.0,1.0
1985-11-21,35.38,35.5,35.12,35.12,32100,4.85440897911448,4.8708739049905,4.81873497304975,4.81873497304975,233951.857967923,0.0,1.0
1985-11-22,34.12,35.38,34.12,35.25,34600,4.68152725741622,4.85440897911448,4.68152725741622,4.83657197608211,252172.407653898,0.0,1.0
1985-11-25,34.88,34.88,34.25,34.38,22800,4.78580512129771,4.78580512129771,4.69936426044858,4.71720126348094,166171.413136095,0.0,1.0
1985-11-26,34.75,35.0,34.75,35.0,37800,4.76796811826535,4.80227004717373,4.76796811826535,4.80227004717373,275494.711251947,0.0,1.0
1985-11-27,35.0,35.25,34.75,35.0,34500,4.80227004717373,4.83657197608211,4.76796811826535,4.80227004717373,251443.585666459,0.0,1.0
1985-11-29,35.12,35.38,35.0,35.25,4700,4.81873497304975,4.85440897911448,4.80227004717373,4.83657197608211,34254.6334096336,0.0,1.0
1985-12-02,35.0,35.25,34.75,34.88,9900,4.80227004717373,4.83657197608211,4.76796811826535,4.78580512129771,72153.3767564623,0.0,1.0
1985-12-03,34.88,35.12,34.75,34.75,27400,4.78580512129771,4.81873497304975,4.76796811826535,4.76796811826535,199697.224558289,0.0,1.0
1985-12-04,35.12,35.12,35.12,35.12,8900,4.81873497304975,4.81873497304975,4.81873497304975,4.81873497304975,64865.1568820722,0.0,1.0
1985-12-05,36.62,36.88,35.25,35.25,112500,5.02454654650006,5.06022055256478,4.83657197608211,4.83657197608211,819924.735868889,0.0,1.0
1985-12-06,36.5,37.0,36.5,36.5,39800,5.00808162062403,5.0766854784408,5.00808162062403,5.00808162062403,290071.151000727,0.0,1.0
1985-12-09,36.88,37.0,36.62,36.75,49100,5.06022055256478,5.0766854784408,5.02454654650006,5.04238354953242,357851.595832555,0.0,1.0
1985-12-10,36.75,36.88,36.5,36.88,22400,5.04238354953242,5.06022055256478,5.00808162062403,5.06022055256478,163256.125186339,0.0,1.0
1985-12-11,36.62,36.75,36.5,36.75,230500,5.02454654650006,5.04238354953242,5.00808162062403,5.04238354953242,1679934.68104692,0.0,1.0
1985-12-12,36.5,36.75,36.5,36.62,48700,5.00808162062403,5.04238354953242,5.00808162062403,5.02454654650006,354936.307882799,0.0,1.0
1985-12-13,37.62,38.0,36.62,36.75,120000,5.16175426213359,5.21389319407434,5.02454654650006,5.04238354953242,874586.384926816,0.0,1.0
1985-12-16,39.75,39.75,37.62,37.62,50500,5.45400669643302,5.45400669643302,5.16175426213359,5.16175426213359,368055.103656702,0.0,1.0
1985-12-17,38.88,40.12,38.88,39.88,94700,5.33463598383185,5.50477355121743,5.33463598383185,5.47184369946538,690194.422104745,0.0,1.0
1985-12-18,38.5,39.0,38.38,38.88,60400,5.2824970518911,5.35110090970787,5.26603212601508,5.33463598383185,440208.480413164,0.0,1.0
1985-12-19,37.88,38.38,37.62,38.38,68000,5.19742826819831,5.26603212601508,5.16175426213359,5.26603212601508,495598.951458529,0.0,1.0
1985-12-20,38.5,38.5,37.75,37.75,89500,5.2824970518911,5.2824970518911,5.17959126516595,5.17959126516595,652295.678757917,0.0,1.0
1985-12-23,38.5,38.62,38.12,38.25,24800,5.2824970518911,5.29896197776713,5.23035811995036,5.24819512298272,180747.852884875,0.0,1.0
1985-12-24,38.0,38.5,37.75,38.5,32600,5.21389319407434,5.2824970518911,5.17959126516595,5.2824970518911,237595.967905118,0.0,1.0
1985-12-26,37.88,37.88,37.62,37.88,5900,5.19742826819831,5.19742826819831,5.16175426213359,5.19742826819831,43000.4972589018,0.0,1.0
1985-12-27,38.12,38.38,37.62,37.88,72200,5.23035811995036,5.26603212601508,5.16175426213359,5.19742826819831,526209.474930967,0.0,1.0
1985-12-30,38.12,38.12,37.88,38.0,43600,5.23035811995036,5.23035811995036,5.19742826819831,5.21389319407434,317766.38652341,0.0,1.0
1985-12-31,38.38,38.38,38.12,38.25,16400,5.26603212601508,5.26603212601508,5.23035811995036,5.24819512298272,119526.805939998,0.0,1.0
1986-01-02,37.38,38.38,37.25,38.38,33400,5.12882441038155,5.26603212601508,5.11098740734919,5.26603212601508,243426.54380463,0.0,1.0
1986-01-03,37.62,37.62,37.38,37.38,6000,5.16175426213359,5.16175426213359,5.12882441038155,5.12882441038155,43729.3192463408,0.0,1.0
1986-01-06,37.38,37.75,37.25,37.62,14900,5.12882441038155,5.17959126516595,5.11098740734919,5.16175426213359,108594.476128413,0.0,1.0
1986-01-07,38.5,38.5,37.38,37.38,31300,5.2824970518911,5.2824970518911,5.12882441038155,5.12882441038155,228121.282068411,0.0,1.0
1986-01-08,39.12,39.5,38.88,38.88,51200,5.3675658355839,5.41970476752464,5.33463598383185,5.33463598383185,373156.857568774,0.0,1.0
1986-01-09,38.75,39.25,38.5,39.0,117100,5.31679898079949,5.38540283861626,5.2824970518911,5.35110090970787,853450.547291084,0.0,1.0
1986-01-10,39.12,39.38,38.75,38.88,54100,5.3675658355839,5.40323984164862,5.31679898079949,5.33463598383185,394292.695204506,0.0,1.0
1986-01-13,38.75,39.0,38.62,39.0,23400,5.31679898079949,5.35110090970787,5.29896197776713,5.35110090970787,170544.345060729,0.0,1.0
1986-01-14,39.25,39.25,38.38,38.5,54100,5.38540283861626,5.38540283861626,5.26603212601508,5.2824970518911,394292.695204506,0.0,1.0
1986-01-15,39.62,39.75,39.38,39.38,16700,5.43616969340066,5.45400669643302,5.40323984164862,5.40323984164862,121713.271902315,0.0,1.0
1986-01-16,39.12,39.62,39.0,39.62,38600,5.3675658355839,5.43616969340066,5.35110090970787,5.43616969340066,281325.287151459,0.0,1.0
1986-01-17,39.38,39.38,39.0,39.38,27700,5.40323984164862,5.40323984164862,5.35110090970787,5.40323984164862,201883.690520606,0.0,1.0
1986-01-20,39.75,39.75,39.12,39.5,20800,5.45400669643302,5.45400669643302,5.3675658355839,5.41970476752464,151594.973387315,0.0,1.0
1986-01-21,39.75,40.25,39.75,39.75,39900,5.45400669643302,5.52261055424979,5.45400669643302,5.45400669643302,290799.972988166,0.0,1.0
1986-01-22,39.88,39.88,39.62,39.75,8200,5.47184369946538,5.47184369946538,5.43616969340066,5.45400669643302,59763.4029699991,0.0,1.0
1986-01-23,40.12,40.25,39.75,39.88,8300,5.50477355121743,5.52261055424979,5.45400669643302,5.47184369946538,60492.2249574381,0.0,1.0
1986-01-24,40.12,40.12,40.0,40.12,4300,5.50477355121743,5.50477355121743,5.48830862534141,5.50477355121743,31339.3454598775,0.0,1.0
1986-01-27,40.38,40.5,40.25,40.25,14600,5.54044755728215,5.55691248315817,5.52261055424979,5.52261055424979,106408.010166096,0.0,1.0
1986-01-28,40.38,40.5,40.0,40.5,14300,5.54044755728215,5.55691248315817,5.48830862534141,5.55691248315817,104221.544203779,0.0,1.0
1986-01-29,40.88,41.5,40.38,40.5,34000,5.60905141509892,5.69412019879171,5.54044755728215,5.55691248315817,247799.475729264,0.0,1.0
1986-01-30,40.38,41.25,40.38,41.12,26600,5.54044755728215,5.65981826988333,5.54044755728215,5.64198126685097,193866.648658777,0.0,1.0
1986-01-31,42.0,42.25,40.38,40.38,34700,5.76272405660848,5.79702598551686,5.54044755728215,5.54044755728215,252901.229641337,0.0,1.0
1986-02-03,42.38,42.75,42.0,42.25,36800,5.81486298854922,5.86562984333363,5.76272405660848,5.79702598551686,268206.491377557,0.0,1.0
1986-02-04,42.25,42.75,41.88,42.25,33700,5.79702598551686,5.86562984333363,5.74625913073245,5.79702598551686,245613.009766947,0.0,1.0
1986-02-05,42.0,42.12,41.88,42.12,12200,5.76272405660848,5.7791889824845,5.74625913073245,5.7791889824845,88916.2824675595,0.0,1.0
1986-02-06,42.12,42.25,41.75,41.75,53300,5.7791889824845,5.79702598551686,5.72842212770009,5.72842212770009,388462.119304994,0.0,1.0
1986-02-07,41.38,42.12,41.12,42.0,52600,5.67765527291569,5.7791889824845,5.64198126685097,5.76272405660848,383360.36539292,0.0,1.0
1986-02-10,41.5,41.62,41.12,41.5,41100,5.69412019879171,5.71058512466773,5.64198126685097,5.69412019879171,299545.836837434,0.0,1.0
1986-02-11,41.0,41.75,41.0,41.62,15200,5.62551634097494,5.72842212770009,5.62551634097494,5.71058512466773,110780.94209073,0.0,1.0
1986-02-12,40.38,41.0,40.38,41.0,31200,5.54044755728215,5.62551634097494,5.54044755728215,5.62551634097494,227392.460080972,0.0,1.0
1986-02-13,40.25,40.25,40.0,40.25,15900,5.52261055424979,5.52261055424979,5.48830862534141,5.52261055424979,115882.696002803,0.0,1.0
1986-02-14,40.38,40.38,40.0,40.25,15000,5.54044755728215,5.54044755728215,5.48830862534141,5.52261055424979,109323.298115852,0.0,1.0
1986-02-18,41.88,41.88,40.5,40.62,69300,5.74625913073245,5.74625913073245,5.55691248315817,5.5733774090342,505073.637295236,0.0,1.0
1986-02-19,41.12,41.75,41.0,41.75,83600,5.64198126685097,5.72842212770009,5.62551634097494,5.72842212770009,609295.181499014,0.0,1.0
1986-02-20,40.88,41.38,40.88,41.0,21400,5.60905141509892,5.67765527291569,5.60905141509892,5.62551634097494,155967.905311949,0.0,1.0
1986-02-21,40.88,41.25,40.88,41.25,54000,5.60905141509892,5.65981826988333,5.60905141509892,5.65981826988333,393563.873217067,0.0,1.0
1986-02-24,40.5,41.12,40.25,41.12,18400,5.55691248315817,5.64198126685097,5.52261055424979,5.64198126685097,134103.245688778,0.0,1.0
1986-02-25,40.62,40.62,40.0,40.25,46600,5.5733774090342,5.5733774090342,5.48830862534141,5.52261055424979,339631.04614658,0.0,1.0
1986-02-26,40.38,40.75,40.25,40.38,23500,5.54044755728215,5.59121441206656,5.52261055424979,5.54044755728215,171273.167048168,0.0,1.0
1986-02-27,40.5,40.62,40.38,40.5,26200,5.55691248315817,5.5733774090342,5.54044755728215,5.55691248315817,190951.360709022,0.0,1.0
1986-02-28,41.75,41.75,40.5,40.62,38000,5.72842212770009,5.72842212770009,5.55691248315817,5.5733774090342,276952.355226825,0.0,1.0
1986-03-03,41.38,41.75,40.5,41.75,32600,5.67765527291569,5.72842212770009,5.55691248315817,5.72842212770009,237595.967905118,0.0,1.0
1986-03-04,40.75,41.12,40.75,41.12,28200,5.59121441206656,5.64198126685097,5.59121441206656,5.64198126685097,205527.800457802,0.0,1.0
1986-03-05,40.75,41.0,40.5,40.5,84200,5.59121441206656,5.62551634097494,5.55691248315817,5.55691248315817,613668.113423649,0.0,1.0
1986-03-06,40.75,41.38,40.62,41.12,49600,5.59121441206656,5.67765527291569,5.5733774090342,5.64198126685097,361495.70576975,0.0,1.0
1986-03-07,41.25,41.62,40.88,41.0,116700,5.65981826988333,5.71058512466773,5.60905141509892,5.62551634097494,850535.259341327,0.0,1.0
1986-03-10,41.25,41.5,41.0,41.5,15500,5.65981826988333,5.69412019879171,5.62551634097494,5.69412019879171,112967.408053047,0.0,1.0
1986-03-11,41.12,41.38,40.75,41.25,166900,5.64198126685097,5.67765527291569,5.59121441206656,5.65981826988333,1216403.89703571,0.0,1.0
1986-03-12,40.62,40.88,40.38,40.75,110800,5.5733774090342,5.60905141509892,5.54044755728215,5.59121441206656,807534.762082426,0.0,1.0
1986-03-13,41.0,41.5,40.5,40.5,28400,5.62551634097494,5.69412019879171,5.55691248315817,5.55691248315817,206985.44443268,0.0,1.0
1986-03-14,40.62,41.0,40.5,41.0,34900,5.5733774090342,5.62551634097494,5.55691248315817,5.62551634097494,254358.873616215,0.0,1.0
1986-03-17,40.25,40.75,40.25,40.75,64600,5.52261055424979,5.59121441206656,5.52261055424979,5.59121441206656,470819.003885602,0.0,1.0
1986-03-18,40.0,40.5,40.0,40.12,20000,5.48830862534141,5.55691248315817,5.48830862534141,5.50477355121743,145764.397487802,0.0,1.0
1986-03-19,39.75,40.12,39.5,40.12,47500,5.45400669643302,5.50477355121743,5.41970476752464,5.50477355121743,346190.444033531,0.0,1.0
1986-03-20,40.12,40.25,39.5,39.62,33600,5.50477355121743,5.52261055424979,5.41970476752464,5.43616969340066,244884.187779508,0.0,1.0
1986-03-21,41.25,41.25,40.25,40.25,41500,5.65981826988333,5.65981826988333,5.52261055424979,5.52261055424979,302461.12478719,0.0,1.0
1986-03-24,42.5,42.5,40.5,41.12,21700,5.83132791442524,5.83132791442524,5.55691248315817,5.64198126685097,158154.371274266,0.0,1.0
1986-03-25,42.62,42.75,41.75,42.25,17700,5.84779284030127,5.86562984333363,5.72842212770009,5.79702598551686,129001.491776705,0.0,1.0
1986-03-26,42.38,42.75,42.12,42.75,25700,5.81486298854922,5.86562984333363,5.7791889824845,5.86562984333363,187307.250771826,0.0,1.0
1986-03-27,42.38,42.75,42.12,42.12,8400,5.81486298854922,5.86562984333363,5.7791889824845,5.7791889824845,61221.0469448771,0.0,1.0
1986-03-31,41.5,42.12,41.25,42.12,16100,5.69412019879171,5.7791889824845,5.65981826988333,5.7791889824845,117340.339977681,0.0,1.0
1986-04-01,39.12,41.75,39.0,41.75,53800,5.3675658355839,5.72842212770009,5.35110090970787,5.72842212770009,392106.229242189,0.0,1.0
1986-04-02,38.75,39.38,38.25,39.38,15500,5.31679898079949,5.40323984164862,5.24819512298272,5.40323984164862,112967.408053047,0.0,1.0
1986-04-03,37.75,38.88,37.75,38.88,33800,5.17959126516595,5.33463598383185,5.17959126516595,5.33463598383185,246341.831754386,0.0,1.0
1986-04-04,37.5,38.0,37.5,38.0,33400,5.14528933625757,5.21389319407434,5.14528933625757,5.21389319407434,243426.54380463,0.0,1.0
1986-04-07,38.0,38.12,37.25,37.5,67900,5.21389319407434,5.23035811995036,5.11098740734919,5.14528933625757,494870.129471089,0.0,1.0
1986-04-08,39.88,39.88,37.88,38.0,29700,5.47184369946538,5.47184369946538,5.19742826819831,5.21389319407434,216460.130269387,0.0,1.0
1986-04-09,39.62,40.5,39.5,40.5,66100,5.43616969340066,5.55691248315817,5.41970476752464,5.55691248315817,481751.333697188,0.0,1.0
1986-04-10,40.25,40.5,39.25,39.5,32700,5.52261055424979,5.55691248315817,5.38540283861626,5.41970476752464,238324.789892557,0.0,1.0
1986-04-11,40.0,40.25,39.5,40.12,34300,5.48830862534141,5.52261055424979,5.41970476752464,5.50477355121743,249985.941691581,0.0,1.0
1986-04-14,39.88,40.0,39.88,39.88,43400,5.47184369946538,5.48830862534141,5.47184369946538,5.47184369946538,316308.742548532,0.0,1.0
1986-04-15,40.12,40.5,40.0,40.25,34600,5.50477355121743,5.55691248315817,5.48830862534141,5.52261055424979,252172.407653898,0.0,1.0
1986-04-16,42.62,42.62,40.5,40.5,207300,5.84779284030127,5.84779284030127,5.55691248315817,5.55691248315817,1510847.97996107,0.0,1.0
1986-04-17,44.62,44.62,42.38,42.5,86900,6.12220827156834,6.12220827156834,5.81486298854922,5.83132791442524,633346.307084502,0.0,1.0
1986-04-18,44.62,45.25,44.38,44.75,49700,6.12220827156834,6.20864913241747,6.08927841981629,6.1400452746007,362224.527757189,0.0,1.0
1986-04-21,44.88,44.88,44.12,44.5,9100,6.15788227763306,6.15788227763306,6.05360441375157,6.10574334569232,66322.8008569501,0.0,1.0
1986-04-22,43.75,44.88,43.5,44.88,61000,6.00283755896716,6.15788227763306,5.96853563005878,6.15788227763306,444581.412337798,0.0,1.0
1986-04-23,44.25,44.75,44.0,44.0,45100,6.07144141678393,6.1400452746007,6.03713948787555,6.03713948787555,328698.716334995,0.0,1.0
1986-04-24,45.0,45.0,44.5,44.5,13500,6.17434720350908,6.17434720350908,6.10574334569232,6.10574334569232,98390.9683042668,0.0,1.0
1986-04-25,45.0,45.38,44.75,45.12,26600,6.17434720350908,6.22648613544983,6.1400452746007,6.19081212938511,193866.648658777,0.0,1.0
1986-04-28,45.5,45.5,44.75,45.25,17700,6.24295106132585,6.24295106132585,6.1400452746007,6.20864913241747,129001.491776705,0.0,1.0
1986-04-29,44.25,45.62,44.0,45.62,12600,6.07144141678393,6.25941598720187,6.03713948787555,6.25941598720187,91831.5704173156,0.0,1.0
1986-04-30,43.25,44.5,43.0,44.5,45200,5.9342337011504,6.10574334569232,5.89993177224201,6.10574334569232,329427.538322434,0.0,1.0
1986-05-01,41.75,43.25,41.75,43.0,13900,5.72842212770009,5.9342337011504,5.72842212770009,5.89993177224201,101306.256254023,0.0,1.0
1986-05-02,41.38,42.0,41.12,41.88,33400,5.67765527291569,5.76272405660848,5.64198126685097,5.74625913073245,243426.54380463,0.0,1.0
1986-05-05,41.5,41.5,41.0,41.25,78900,5.69412019879171,5.69412019879171,5.62551634097494,5.65981826988333,575040.548089381,0.0,1.0
1986-05-06,41.0,41.5,41.0,41.0,73300,5.62551634097494,5.69412019879171,5.62551634097494,5.62551634097494,534226.516792797,0.0,1.0
1986-05-07,41.62,41.62,40.75,41.25,32000,5.71058512466773,5.71058512466773,5.59121441206656,5.65981826988333,233223.035980484,0.0,1.0
1986-05-08,42.62,42.62,41.88,41.88,26200,5.84779284030127,5.84779284030127,5.74625913073245,5.74625913073245,190951.360709021,0.0,1.0
1986-05-09,42.25,42.75,42.25,42.5,47200,5.79702598551686,5.86562984333363,5.79702598551686,5.83132791442524,344003.978071214,0.0,1.0
1986-05-12,42.75,43.0,42.75,42.75,21000,5.86562984333363,5.89993177224201,5.86562984333363,5.86562984333363,153052.617362193,0.0,1.0
1986-05-13,42.5,42.75,41.75,42.75,13700,5.83132791442524,5.86562984333363,5.72842212770009,5.86562984333363,99848.6122791448,0.0,1.0
1986-05-14,42.0,42.5,41.75,42.5,61700,5.76272405660848,5.83132791442524,5.72842212770009,5.83132791442524,449683.166249871,0.0,1.0
1986-05-15,42.75,42.75,42.12,42.25,25100,5.86562984333363,5.86562984333363,5.7791889824845,5.79702598551686,182934.318847192,0.0,1.0
1986-05-16,42.75,42.75,42.25,42.62,22300,5.86562984333363,5.86562984333363,5.79702598551686,5.84779284030127,162527.3031989,0.0,1.0
1986-05-19,42.75,42.75,41.88,42.62,18600,5.86562984333363,5.86562984333363,5.74625913073245,5.84779284030127,135560.889663656,0.0,1.0
1986-05-20,43.5,43.5,42.62,43.0,10200,5.96853563005878,5.96853563005878,5.84779284030127,5.89993177224201,74339.8427187793,0.0,1.0
1986-05-21,43.62,43.62,43.38,43.38,5200,5.9850005559348,5.9850005559348,5.95207070418276,5.95207070418276,37898.7433468287,0.0,1.0
1986-05-22,43.5,43.75,43.25,43.62,54400,5.96853563005878,6.00283755896716,5.9342337011504,5.9850005559348,396479.161166823,0.0,1.0
1986-05-23,43.88,44.0,43.5,43.5,10900,6.02067456199952,6.03713948787555,5.96853563005878,5.96853563005878,79441.5966308524,0.0,1.0
1986-05-27,44.5,44.75,43.25,43.5,14800,6.10574334569232,6.1400452746007,5.9342337011504,5.96853563005878,107865.654140974,0.0,1.0
1986-05-28,45.25,45.75,45.0,45.0,57500,6.20864913241747,6.27725299023423,6.17434720350908,6.17434720350908,419072.642777432,0.0,1.0
1986-05-29,46.0,46.25,45.0,45.0,35100,6.31155491914262,6.345856848051,6.17434720350908,6.17434720350908,255816.517591093,0.0,1.0
1986-05-30,45.75,46.5,45.5,46.0,55100,6.27725299023423,6.38015877695939,6.24295106132585,6.31155491914262,401580.915078896,0.0,1.0
1986-06-02,44.62,46.0,44.5,45.75,15800,6.12220827156834,6.31155491914262,6.10574334569232,6.27725299023423,115153.874015364,0.0,1.0
1986-06-03,44.0,44.5,43.75,44.5,15000,6.03713948787555,6.10574334569232,6.00283755896716,6.10574334569232,109323.298115852,0.0,1.0
1986-06-04,43.25,44.25,43.0,43.75,29500,5.9342337011504,6.07144141678393,5.89993177224201,6.00283755896716,215002.486294509,0.0,1.0
1986-06-05,43.75,43.75,43.25,43.38,21500,6.00283755896716,6.00283755896716,5.9342337011504,5.95207070418276,156696.727299388,0.0,1.0
1986-06-06,44.12,44.5,44.0,44.0,9800,6.05360441375157,6.10574334569232,6.03713948787555,6.03713948787555,71424.5547690233,0.0,1.0
1986-06-09,44.0,44.25,44.0,44.12,59900,6.03713948787555,6.07144141678393,6.03713948787555,6.05360441375157,436564.370475968,0.0,1.0
1986-06-10,43.38,43.88,43.25,43.88,11400,5.95207070418276,6.02067456199952,5.9342337011504,6.02067456199952,83085.7065680474,0.0,1.0
1986-06-11,43.38,43.5,43.12,43.38,119400,5.95207070418276,5.96853563005878,5.91639669811804,5.95207070418276,870213.453002181,0.0,1.0
1986-06-12,43.0,43.12,42.88,43.12,20100,5.89993177224201,5.91639669811804,5.88346684636599,5.91639669811804,146493.219475242,0.0,1.0
1986-06-13,43.12,43.5,42.75,43.25,21600,5.91639669811804,5.96853563005878,5.86562984333363,5.9342337011504,157425.549286827,0.0,1.0
1986-06-16,43.5,43.5,43.25,43.5,22800,5.96853563005878,5.96853563005878,5.9342337011504,5.96853563005878,166171.413136095,0.0,1.0
1986-06-17,43.0,43.25,42.88,43.25,33300,5.89993177224201,5.9342337011504,5.88346684636599,5.9342337011504,242697.721817191,0.0,1.0
1986-06-18,42.88,42.88,42.38,42.75,45000,5.88346684636599,5.88346684636599,5.81486298854922,5.86562984333363,327969.894347556,0.0,1.0
1986-06-19,42.38,42.88,42.38,42.88,79300,5.81486298854922,5.88346684636599,5.81486298854922,5.88346684636599,577955.836039137,0.0,1.0
1986-06-20,43.5,43.5,42.38,42.62,53500,5.96853563005878,5.96853563005878,5.81486298854922,5.84779284030127,389919.763279872,0.0,1.0
1986-06-23,42.62,43.25,42.5,43.25,44800,5.84779284030127,5.9342337011504,5.83132791442524,5.9342337011504,326512.250372678,0.0,1.0
1986-06-24,42.25,42.75,42.25,42.62,33300,5.79702598551686,5.86562984333363,5.79702598551686,5.84779284030127,242697.721817191,0.0,1.0
1986-06-25,42.88,43.0,42.25,42.5,18000,5.88346684636599,5.89993177224201,5.79702598551686,5.83132791442524,131187.957739022,0.0,1.0
1986-06-26,43.0,43.25,42.75,42.75,18100,5.89993177224201,5.9342337011504,5.86562984333363,5.86562984333363,131916.779726461,0.0,1.0
1986-06-27,44.12,44.12,43.0,43.0,57200,6.05360441375157,6.05360441375157,5.89993177224201,5.89993177224201,416886.176815115,0.0,1.0
1986-06-30,44.75,44.75,44.12,44.25,9400,6.1400452746007,6.1400452746007,6.05360441375157,6.07144141678393,68509.2668192672,0.0,1.0
1986-07-01,45.25,45.38,44.5,44.62,12500,6.20864913241747,6.22648613544983,6.10574334569232,6.12220827156834,91102.7484298765,0.0,1.0
1986-07-02,45.5,45.75,45.25,45.25,11800,6.24295106132585,6.27725299023423,6.20864913241747,6.20864913241747,86000.9945178035,0.0,1.0
1986-07-03,45.88,46.0,45.88,46.0,18700,6.29508999326659,6.31155491914262,6.29508999326659,6.31155491914262,136289.711651095,0.0,1.0
1986-07-07,44.62,46.0,44.62,46.0,26500,6.12220827156834,6.31155491914262,6.12220827156834,6.31155491914262,193137.826671338,0.0,1.0
1986-07-08,44.5,45.0,44.38,44.62,44200,6.10574334569232,6.17434720350908,6.08927841981629,6.12220827156834,322139.318448043,0.0,1.0
1986-07-09,43.5,44.38,43.5,44.25,9600,5.96853563005878,6.08927841981629,5.96853563005878,6.07144141678393,69966.9107941452,0.0,1.0
1986-07-10,42.5,43.25,41.75,43.25,35000,5.83132791442524,5.9342337011504,5.72842212770009,5.9342337011504,255087.695603655,0.0,1.0
1986-07-11,42.25,42.25,41.88,42.25,14300,5.79702598551686,5.79702598551686,5.74625913073245,5.79702598551686,104221.544203779,0.0,1.0
1986-07-14,42.0,42.5,41.75,42.5,38200,5.76272405660848,5.83132791442524,5.72842212770009,5.83132791442524,278409.999201703,0.0,1.0
1986-07-15,39.75,41.62,39.75,41.62,51800,5.45400669643302,5.71058512466773,5.45400669643302,5.71058512466773,377529.789493409,0.0,1.0
1986-07-16,40.38,40.62,40.12,40.12,28400,5.54044755728215,5.5733774090342,5.50477355121743,5.50477355121743,206985.44443268,0.0,1.0
1986-07-17,41.25,41.5,40.62,40.62,14500,5.65981826988333,5.69412019879171,5.5733774090342,5.5733774090342,105679.188178657,0.0,1.0
1986-07-18,41.0,41.5,41.0,41.5,70200,5.62551634097494,5.69412019879171,5.62551634097494,5.69412019879171,511633.035182187,0.0,1.0
1986-07-21,40.75,40.75,40.0,40.75,327700,5.59121441206656,5.59121441206656,5.48830862534141,5.59121441206656,2388349.65283764,0.0,1.0
1986-07-22,40.62,40.75,40.5,40.75,13200,5.5733774090342,5.59121441206656,5.55691248315817,5.59121441206656,96204.5023419496,0.0,1.0
1986-07-23,40.62,40.75,40.5,40.75,43200,5.5733774090342,5.59121441206656,5.55691248315817,5.59121441206656,314851.098573653,0.0,1.0
1986-07-24,40.38,40.75,40.38,40.75,33800,5.54044755728215,5.59121441206656,5.54044755728215,5.59121441206656,246341.831754386,0.0,1.0
1986-07-25,40.75,40.75,40.62,40.75,15400,5.59121441206656,5.59121441206656,5.5733774090342,5.59121441206656,112238.586065608,0.0,1.0
1986-07-28,39.75,40.88,39.75,40.88,82000,5.45400669643302,5.60905141509892,5.45400669643302,5.60905141509892,597634.029699991,0.0,1.0
1986-07-29,39.5,39.75,39.5,39.5,50800,5.41970476752464,5.45400669643302,5.41970476752464,5.41970476752464,370241.569619018,0.0,1.0
1986-07-30,40.0,40.0,39.0,39.5,27100,5.48830862534141,5.48830862534141,5.35110090970787,5.41970476752464,197510.758595972,0.0,1.0
1986-07-31,39.12,40.0,39.12,40.0,21800,5.3675658355839,5.48830862534141,5.3675658355839,5.48830862534141,158883.193261705,0.0,1.0
1986-08-01,38.25,39.25,38.25,39.25,22000,5.24819512298272,5.38540283861626,5.24819512298272,5.38540283861626,160340.837236583,0.0,1.0
1986-08-04,38.25,38.38,37.5,38.25,47300,5.24819512298272,5.26603212601508,5.14528933625757,5.24819512298272,344732.800058653,0.0,1.0
1986-08-05,38.25,38.25,38.0,38.25,36800,5.24819512298272,5.24819512298272,5.21389319407434,5.24819512298272,268206.491377557,0.0,1.0
1986-08-06,37.25,38.25,37.25,38.0,128100,5.11098740734919,5.24819512298272,5.11098740734919,5.21389319407434,933620.965909375,0.0,1.0
1986-08-07,38.75,39.0,37.25,37.25,149800,5.31679898079949,5.35110090970787,5.11098740734919,5.11098740734919,1091775.33718364,0.0,1.0
1986-08-08,38.5,39.0,38.5,38.75,59400,5.2824970518911,5.35110090970787,5.2824970518911,5.31679898079949,432920.260538774,0.0,1.0
1986-08-11,39.0,39.0,38.12,38.25,47600,5.35110090970787,5.35110090970787,5.23035811995036,5.24819512298272,346919.26602097,0.0,1.0
1986-08-12,40.38,40.38,39.0,39.0,98800,5.54044755728215,5.54044755728215,5.35110090970787,5.35110090970787,720076.123589745,0.0,1.0
1986-08-13,40.25,40.38,40.0,40.38,48000,5.52261055424979,5.54044755728215,5.48830862534141,5.54044755728215,349834.553970726,0.0,1.0
1986-08-14,41.25,41.25,40.38,40.38,84900,5.65981826988333,5.65981826988333,5.54044755728215,5.54044755728215,618769.867335721,0.0,1.0
1986-08-15,41.5,41.5,41.0,41.25,25900,5.69412019879171,5.69412019879171,5.62551634097494,5.65981826988333,188764.894746704,0.0,1.0
1986-08-18,41.62,41.75,41.25,41.38,13100,5.71058512466773,5.72842212770009,5.65981826988333,5.67765527291569,95475.6803545107,0.0,1.0
1986-08-19,41.62,41.62,41.0,41.38,235900,5.71058512466773,5.71058512466773,5.62551634097494,5.67765527291569,1719291.06836863,0.0,1.0
1986-08-20,42.75,42.75,41.5,41.62,27800,5.86562984333363,5.86562984333363,5.69412019879171,5.71058512466773,202612.512508045,0.0,1.0
1986-08-21,43.25,43.5,42.38,42.38,19800,5.9342337011504,5.96853563005878,5.81486298854922,5.81486298854922,144306.753512924,0.0,1.0
1986-08-22,45.5,45.5,43.0,43.0,35600,6.24295106132585,6.24295106132585,5.89993177224201,5.89993177224201,259460.627528289,0.0,1.0
1986-08-25,43.5,45.5,43.5,45.5,16100,5.96853563005878,6.24295106132585,5.96853563005878,6.24295106132585,117340.339977681,0.0,1.0
1986-08-26,44.38,45.0,43.25,43.25,32000,6.08927841981629,6.17434720350908,5.9342337011504,5.9342337011504,233223.035980484,0.0,1.0
1986-08-27,43.88,44.38,43.75,44.38,29200,6.02067456199952,6.08927841981629,6.00283755896716,6.08927841981629,212816.020332192,0.0,1.0
1986-08-28,43.75,43.88,43.5,43.88,22300,6.00283755896716,6.02067456199952,5.96853563005878,6.02067456199952,162527.3031989,0.0,1.0
1986-08-29,43.25,44.0,43.0,43.88,22900,5.9342337011504,6.03713948787555,5.89993177224201,6.02067456199952,166900.235123534,0.0,1.0
1986-09-02,42.88,43.88,42.75,43.38,33300,5.88346684636599,6.02067456199952,5.86562984333363,5.95207070418276,242697.721817191,0.0,1.0
1986-09-03,43.25,43.25,42.75,42.88,97200,5.9342337011504,5.9342337011504,5.86562984333363,5.88346684636599,708414.97179072,0.0,1.0
1986-09-04,44.75,45.62,43.25,43.5,76300,6.1400452746007,6.25941598720187,5.9342337011504,5.96853563005878,556091.176415967,0.0,1.0
1986-09-05,45.5,45.62,44.75,44.75,31200,6.24295106132585,6.25941598720187,6.1400452746007,6.1400452746007,227392.460080972,0.0,1.0
1986-09-08,45.12,45.75,44.75,45.12,54200,6.19081212938511,6.27725299023423,6.1400452746007,6.19081212938511,395021.517191945,0.0,1.0
1986-09-09,45.25,45.5,45.0,45.12,33000,6.20864913241747,6.24295106132585,6.17434720350908,6.19081212938511,240511.255854874,0.0,1.0
1986-09-10,45.12,45.62,44.62,45.12,36000,6.19081212938511,6.25941598720187,6.12220827156834,6.19081212938511,262375.915478044,0.0,1.0
1986-09-11,41.25,45.0,41.25,45.0,64800,5.65981826988333,6.17434720350908,5.65981826988333,6.17434720350908,472276.64786048,0.0,1.0
1986-09-12,40.0,41.5,40.0,41.5,33700,5.48830862534141,5.69412019879171,5.48830862534141,5.69412019879171,245613.009766947,0.0,1.0
1986-09-15,40.0,40.5,40.0,40.12,34000,5.48830862534141,5.55691248315817,5.48830862534141,5.50477355121743,247799.475729264,0.0,1.0
1986-09-16,40.38,40.38,40.0,40.0,26200,5.54044755728215,5.54044755728215,5.48830862534141,5.48830862534141,190951.360709021,0.0,1.0
1986-09-17,40.75,40.75,40.12,40.12,18700,5.59121441206656,5.59121441206656,5.50477355121743,5.50477355121743,136289.711651095,0.0,1.0
1986-09-18,40.62,41.12,40.62,40.62,23200,5.5733774090342,5.64198126685097,5.5733774090342,5.5733774090342,169086.701085851,0.0,1.0
1986-09-19,41.12,41.12,40.75,41.0,42100,5.64198126685097,5.64198126685097,5.59121441206656,5.62551634097494,306834.056711824,0.0,1.0
1986-09-22,41.5,41.5,41.0,41.12,29700,5.69412019879171,5.69412019879171,5.62551634097494,5.64198126685097,216460.130269387,0.0,1.0
1986-09-23,41.75,41.88,41.5,41.75,7400,5.72842212770009,5.74625913073245,5.69412019879171,5.72842212770009,53932.827070487,0.0,1.0
1986-09-24,42.25,42.5,40.38,41.62,7600,5.79702598551686,5.83132791442524,5.54044755728215,5.71058512466773,55390.471045365,0.0,1.0
1986-09-25,41.5,42.25,41.5,42.25,26400,5.69412019879171,5.79702598551686,5.69412019879171,5.79702598551686,192409.004683899,0.0,1.0
1986-09-26,41.25,41.75,41.25,41.38,7600,5.65981826988333,5.72842212770009,5.65981826988333,5.67765527291569,55390.4710453649,0.0,1.0
1986-09-29,40.0,41.0,39.62,41.0,33400,5.48830862534141,5.62551634097494,5.43616969340066,5.62551634097494,243426.54380463,0.0,1.0
1986-09-30,40.62,40.88,39.75,39.75,16200,5.5733774090342,5.60905141509892,5.45400669643302,5.45400669643302,118069.16196512,0.0,1.0
1986-10-01,40.62,41.12,40.62,40.75,7000,5.5733774090342,5.64198126685097,5.5733774090342,5.59121441206656,51017.5391207309,0.0,1.0
1986-10-02,40.5,41.0,40.25,40.75,13700,5.55691248315817,5.62551634097494,5.52261055424979,5.59121441206656,99848.6122791448,0.0,1.0
1986-10-03,40.12,40.75,40.0,40.5,17400,5.50477355121743,5.59121441206656,5.48830862534141,5.55691248315817,126815.025814388,0.0,1.0
1986-10-06,40.38,40.75,40.12,40.12,4400,5.54044755728215,5.59121441206656,5.50477355121743,5.50477355121743,32068.1674473166,0.0,1.0
1986-10-07,40.25,40.5,40.12,40.5,16300,5.52261055424979,5.55691248315817,5.50477355121743,5.55691248315817,118797.983952559,0.0,1.0
1986-10-08,40.62,40.75,40.12,40.25,17200,5.5733774090342,5.59121441206656,5.50477355121743,5.52261055424979,125357.38183951,0.0,1.0
1986-10-09,41.25,41.38,40.88,40.88,7200,5.65981826988333,5.67765527291569,5.60905141509892,5.60905141509892,52475.1830956089,0.0,1.0
1986-10-10,41.5,41.5,41.25,41.5,13300,5.69412019879171,5.69412019879171,5.65981826988333,5.69412019879171,96933.3243293887,0.0,1.0
1986-10-13,41.62,41.62,41.25,41.25,4500,5.71058512466773,5.71058512466773,5.65981826988333,5.65981826988333,32796.9894347556,0.0,1.0
1986-10-14,41.62,42.0,41.5,41.75,9300,5.71058512466773,5.76272405660848,5.69412019879171,5.72842212770009,67780.4448318282,0.0,1.0
1986-10-15,41.75,41.75,41.38,41.38,28800,5.72842212770009,5.72842212770009,5.67765527291569,5.67765527291569,209900.732382436,0.0,1.0
1986-10-16,42.25,42.5,41.62,41.62,20000,5.79702598551686,5.83132791442524,5.71058512466773,5.71058512466773,145764.397487803,0.0,1.0
1986-10-17,43.0,43.0,42.0,42.38,211600,5.89993177224201,5.89993177224201,5.76272405660848,5.81486298854922,1542187.32542095,0.0,1.0
1986-10-20,41.5,42.75,41.38,42.75,15500,5.69412019879171,5.86562984333363,5.67765527291569,5.86562984333363,112967.408053047,0.0,1.0
1986-10-21,40.88,41.5,40.75,41.5,35000,5.60905141509892,5.69412019879171,5.59121441206656,5.69412019879171,255087.695603654,0.0,1.0
1986-10-22,40.5,41.0,40.5,40.88,20400,5.55691248315817,5.62551634097494,5.55691248315817,5.60905141509892,148679.685437559,0.0,1.0
1986-10-23,41.5,41.75,40.38,40.75,112700,5.69412019879171,5.72842212770009,5.54044755728215,5.59121441206656,821382.379843767,0.0,1.0
1986-10-24,41.75,41.75,41.5,41.75,20100,5.72842212770009,5.72842212770009,5.69412019879171,5.72842212770009,146493.219475242,0.0,1.0
1986-10-27,41.5,41.75,41.5,41.75,13000,5.69412019879171,5.72842212770009,5.69412019879171,5.72842212770009,94746.8583670716,0.0,1.0
1986-10-28,40.5,41.5,40.5,41.38,49500,5.55691248315817,5.69412019879171,5.55691248315817,5.67765527291569,360766.883782312,0.0,1.0
1986-10-29,41.0,41.0,40.75,40.75,36300,5.62551634097494,5.62551634097494,5.59121441206656,5.59121441206656,264562.381440362,0.0,1.0
1986-10-30,42.12,42.38,41.38,41.5,155800,5.7791889824845,5.81486298854922,5.67765527291569,5.69412019879171,1135504.65642998,0.0,1.0
1986-10-31,41.75,42.12,41.12,42.12,15700,5.72842212770009,5.7791889824845,5.64198126685097,5.7791889824845,114425.052027925,0.0,1.0
1986-11-03,42.38,42.38,41.75,41.75,21300,5.81486298854922,5.81486298854922,5.72842212770009,5.72842212770009,155239.08332451,0.0,1.0
1986-11-04,42.62,42.62,42.0,42.62,16700,5.84779284030127,5.84779284030127,5.76272405660848,5.84779284030127,121713.271902315,0.0,1.0
1986-11-05,42.12,42.75,42.12,42.38,24400,5.7791889824845,5.86562984333363,5.7791889824845,5.81486298854922,177832.564935119,0.0,1.0
1986-11-06,41.88,42.0,41.75,42.0,16300,5.74625913073245,5.76272405660848,5.72842212770009,5.76272405660848,118797.983952559,0.0,1.0
1986-11-07,41.75,41.88,41.62,41.88,1800,5.72842212770009,5.74625913073245,5.71058512466773,5.74625913073245,13118.7957739022,0.0,1.0
1986-11-10,41.88,41.88,41.62,41.62,6700,5.74625913073245,5.74625913073245,5.71058512466773,5.71058512466773,48831.0731584139,0.0,1.0
1986-11-11,41.88,41.88,41.62,41.88,1800,5.74625913073245,5.74625913073245,5.71058512466773,5.74625913073245,13118.7957739022,0.0,1.0
1986-11-12,41.88,42.0,41.88,41.88,13900,5.74625913073245,5.76272405660848,5.74625913073245,5.74625913073245,101306.256254023,0.0,1.0
1986-11-13,41.88,42.25,41.62,41.88,49800,5.74625913073245,5.79702598551686,5.71058512466773,5.74625913073245,362953.349744629,0.0,1.0
1986-11-14,42.0,42.0,41.62,41.75,12000,5.76272405660848,5.76272405660848,5.71058512466773,5.72842212770009,87458.6384926815,0.0,1.0
1986-11-17,42.0,42.0,41.75,41.75,12200,5.76272405660848,5.76272405660848,5.72842212770009,5.72842212770009,88916.2824675595,0.0,1.0
1986-11-18,40.75,41.88,40.75,41.75,28800,5.59121441206656,5.74625913073245,5.59121441206656,5.72842212770009,209900.732382436,0.0,1.0
1986-11-19,41.62,41.62,40.75,40.75,18200,5.71058512466773,5.71058512466773,5.59121441206656,5.59121441206656,132645.6017139,0.0,1.0
1986-11-20,42.5,42.5,41.5,41.75,24400,5.83132791442524,5.83132791442524,5.69412019879171,5.72842212770009,177832.564935119,0.0,1.0
1986-11-21,42.75,43.0,42.12,42.5,29500,5.86562984333363,5.89993177224201,5.7791889824845,5.83132791442524,215002.486294509,0.0,1.0
1986-11-24,42.88,43.5,42.25,42.75,42600,5.88346684636599,5.96853563005878,5.79702598551686,5.86562984333363,310478.166649019,0.0,1.0
1986-11-25,43.38,43.88,42.75,42.88,36000,5.95207070418276,6.02067456199952,5.86562984333363,5.88346684636599,262375.915478044,0.0,1.0
1986-11-26,43.5,43.75,43.25,43.38,10700,5.96853563005878,6.00283755896716,5.9342337011504,5.95207070418276,77983.9526559744,0.0,1.0
1986-11-28,43.88,43.88,43.25,43.5,37600,6.02067456199952,6.02067456199952,5.9342337011504,5.96853563005878,274037.067277069,0.0,1.0
1986-12-01,43.75,43.88,43.0,43.88,20800,6.00283755896716,6.02067456199952,5.89993177224201,6.02067456199952,151594.973387315,0.0,1.0
1986-12-02,44.88,45.25,43.88,43.88,48100,6.15788227763306,6.20864913241747,6.02067456199952,6.02067456199952,350563.375958165,0.0,1.0
1986-12-03,45.0,45.0,44.62,44.62,37900,6.17434720350908,6.17434720350908,6.12220827156834,6.12220827156834,276223.533239386,0.0,1.0
1986-12-04,45.12,45.62,44.75,44.88,34900,6.19081212938511,6.25941598720187,6.1400452746007,6.15788227763306,254358.873616215,0.0,1.0
1986-12-05,45.25,45.5,45.0,45.25,21200,6.20864913241747,6.24295106132585,6.17434720350908,6.20864913241747,154510.261337071,0.0,1.0
1986-12-08,44.12,45.25,44.12,45.25,40600,6.05360441375157,6.20864913241747,6.05360441375157,6.20864913241747,295901.726900239,0.0,1.0
1986-12-09,43.38,43.88,43.25,43.88,13100,5.95207070418276,6.02067456199952,5.9342337011504,6.02067456199952,95475.6803545106,0.0,1.0
1986-12-10,44.5,45.0,43.0,43.0,57200,6.10574334569232,6.17434720350908,5.89993177224201,5.89993177224201,416886.176815115,0.0,1.0
1986-12-11,44.25,44.75,44.25,44.62,79900,6.07144141678393,6.1400452746007,6.07144141678393,6.12220827156834,582328.767963771,0.0,1.0
1986-12-12,43.62,44.25,43.62,44.25,29900,5.9850005559348,6.07144141678393,5.9850005559348,6.07144141678393,217917.774244265,0.0,1.0
1986-12-15,44.38,44.38,43.0,43.38,18100,6.08927841981629,6.08927841981629,5.89993177224201,5.95207070418276,131916.779726461,0.0,1.0
1986-12-16,44.88,44.88,43.38,44.38,25900,6.15788227763306,6.15788227763306,5.95207070418276,6.08927841981629,188764.894746704,0.0,1.0
1986-12-17,45.0,45.5,44.62,44.75,36800,6.17434720350908,6.24295106132585,6.12220827156834,6.1400452746007,268206.491377557,0.0,1.0
1986-12-18,44.62,45.25,44.5,45.25,32800,6.12220827156834,6.20864913241747,6.10574334569232,6.20864913241747,239053.611879996,0.0,1.0
1986-12-19,45.25,45.25,44.0,44.62,101600,6.20864913241747,6.20864913241747,6.03713948787555,6.12220827156834,740483.139238036,0.0,1.0
1986-12-22,45.5,45.5,44.25,45.0,24800,6.24295106132585,6.24295106132585,6.07144141678393,6.17434720350908,180747.852884875,0.0,1.0
1986-12-23,44.0,45.12,44.0,45.0,48500,6.03713948787555,6.19081212938511,6.03713948787555,6.17434720350908,353478.663907921,0.0,1.0
1986-12-24,45.25,45.25,44.0,44.12,24600,6.20864913241747,6.20864913241747,6.03713948787555,6.05360441375157,179290.208909997,0.0,1.0
1986-12-26,45.5,45.5,45.12,45.12,8100,6.24295106132585,6.24295106132585,6.19081212938511,6.19081212938511,59034.58098256,0.0,1.0
1986-12-29,44.75,45.38,44.75,45.38,26800,6.1400452746007,6.22648613544983,6.1400452746007,6.22648613544983,195324.292633655,0.0,1.0
1986-12-30,44.25,44.75,44.25,44.75,20100,6.07144141678393,6.1400452746007,6.07144141678393,6.1400452746007,146493.219475242,0.0,1.0
1986-12-31,43.5,44.0,42.75,44.0,23600,5.96853563005878,6.03713948787555,5.86562984333363,6.03713948787555,172001.989035607,0.0,1.0
1987-01-02,43.5,44.25,43.25,43.62,23000,5.96853563005878,6.07144141678393,5.9342337011504,5.9850005559348,167629.057110973,0.0,1.0
1987-01-05,43.75,43.88,43.12,43.5,26900,6.00283755896716,6.02067456199952,5.91639669811804,5.96853563005878,196053.114621095,0.0,1.0
1987-01-06,43.88,44.38,43.5,44.0,69200,6.02067456199952,6.08927841981629,5.96853563005878,6.03713948787555,504344.815307797,0.0,1.0
1987-01-07,45.0,45.0,44.0,44.0,59300,6.17434720350908,6.17434720350908,6.03713948787555,6.03713948787555,432191.438551335,0.0,1.0
1987-01-08,45.62,45.88,44.75,44.75,50200,6.25941598720187,6.29508999326659,6.1400452746007,6.1400452746007,365868.637694385,0.0,1.0
1987-01-09,45.5,45.75,45.5,45.62,65800,6.24295106132585,6.27725299023423,6.24295106132585,6.25941598720187,479564.86773487,0.0,1.0
1987-01-12,47.12,47.62,45.0,45.25,50000,6.46522756065218,6.53383141846894,6.17434720350908,6.20864913241747,364410.993719506,0.0,1.0
1987-01-13,47.12,48.0,47.12,47.75,30700,6.46522756065218,6.58597035040969,6.46522756065218,6.5516684215013,223748.350143777,0.0,1.0
1987-01-14,47.75,48.25,47.0,47.5,79800,6.5516684215013,6.62027227931807,6.44876263477615,6.51736649259292,581599.945976333,0.0,1.0
1987-01-15,49.0,49.0,47.75,47.88,52200,6.72317806604322,6.72317806604322,6.5516684215013,6.56950542453366,380445.077443165,0.0,1.0
1987-01-16,49.0,49.75,48.5,49.25,42900,6.72317806604322,6.82608385276837,6.65457420822646,6.75747999495161,312664.632611337,0.0,1.0
1987-01-19,49.12,49.25,48.62,49.0,29200,6.73964299191925,6.75747999495161,6.67103913410248,6.72317806604322,212816.020332192,0.0,1.0
1987-01-20,51.0,51.25,49.25,49.25,158000,6.99759349731029,7.03189542621868,6.75747999495161,6.75747999495161,1151538.74015364,0.0,1.0
1987-01-21,50.75,51.62,50.5,50.75,42600,6.96329156840191,7.08266228100308,6.92898963949353,6.96329156840191,310478.166649019,0.0,1.0
1987-01-22,52.38,52.75,50.62,50.62,80400,7.18694014488457,7.23770699966898,6.94545456536955,6.94545456536955,585972.877900966,0.0,1.0
1987-01-23,50.0,52.25,50.0,51.88,69100,6.86038578167676,7.16910314185221,6.86038578167676,7.11833628706781,503615.993320358,0.0,1.0
1987-01-26,49.62,49.75,48.5,49.75,15300,6.80824684973601,6.82608385276837,6.65457420822646,6.82608385276837,111509.764078169,0.0,1.0
1987-01-27,49.75,50.25,49.5,49.5,122200,6.82608385276837,6.89468771058514,6.79178192385999,6.79178192385999,890620.468650474,0.0,1.0
1987-01-28,49.75,50.0,49.75,49.88,26100,6.82608385276837,6.86038578167676,6.82608385276837,6.84392085580073,190222.538721582,0.0,1.0
1987-01-29,48.88,50.0,48.5,50.0,76400,6.7067131401672,6.86038578167676,6.65457420822646,6.86038578167676,556819.998403406,0.0,1.0
1987-01-30,49.25,49.25,48.0,49.0,23000,6.75747999495161,6.75747999495161,6.58597035040969,6.72317806604322,167629.057110973,0.0,1.0
1987-02-02,49.75,50.0,49.0,49.38,56900,6.82608385276837,6.86038578167676,6.72317806604322,6.77531699798397,414699.710852798,0.0,1.0
1987-02-03,49.5,50.0,49.5,49.5,40800,6.79178192385999,6.86038578167676,6.79178192385999,6.79178192385999,297359.370875117,0.0,1.0
1987-02-04,49.88,49.88,49.5,49.62,22200,6.84392085580073,6.84392085580073,6.79178192385999,6.80824684973601,161798.481211461,0.0,1.0
1987-02-05,49.0,50.12,49.0,50.0,59500,6.72317806604322,6.87685070755278,6.72317806604322,6.86038578167676,433649.082526213,0.0,1.0
1987-02-06,48.62,49.25,48.5,49.25,24000,6.67103913410248,6.75747999495161,6.65457420822646,6.75747999495161,174917.276985363,0.0,1.0
1987-02-09,48.0,48.5,48.0,48.25,22600,6.58597035040969,6.65457420822646,6.58597035040969,6.62027227931807,164713.769161217,0.0,1.0
1987-02-10,47.38,48.75,47.38,48.25,89900,6.5009015667169,6.68887613713484,6.5009015667169,6.62027227931807,655210.966707672,0.0,1.0
1987-02-11,47.75,47.75,46.75,46.75,51800,6.5516684215013,6.5516684215013,6.41446070586777,6.41446070586777,377529.789493409,0.0,1.0
1987-02-12,45.88,47.75,45.38,47.5,61500,6.29508999326659,6.5516684215013,6.22648613544983,6.51736649259292,448225.522274993,0.0,1.0
1987-02-13,46.5,47.0,45.75,46.0,105800,6.38015877695939,6.44876263477615,6.27725299023423,6.31155491914262,771093.662710475,0.0,1.0
1987-02-17,47.88,48.0,46.5,46.5,85500,6.56950542453366,6.58597035040969,6.38015877695939,6.38015877695939,623142.799260356,0.0,1.0
1987-02-18,47.25,48.0,47.0,48.0,67100,6.48306456368454,6.58597035040969,6.44876263477615,6.58597035040969,489039.553571577,0.0,1.0
1987-02-19,46.88,47.38,46.62,47.38,50900,6.43229770890013,6.5009015667169,6.39662370283541,6.5009015667169,370970.391606457,0.0,1.0
1987-02-20,46.12,46.88,45.88,46.88,14400,6.32801984501864,6.43229770890013,6.29508999326659,6.43229770890013,104950.366191218,0.0,1.0
1987-02-23,45.75,46.12,45.0,46.12,74000,6.27725299023423,6.32801984501864,6.17434720350908,6.32801984501864,539328.27070487,0.0,1.0
1987-02-24,45.0,45.75,45.0,45.5,77100,6.17434720350908,6.27725299023423,6.17434720350908,6.24295106132585,561921.752315479,0.0,1.0
1987-02-25,44.12,45.5,44.0,44.75,187500,6.05360441375157,6.24295106132585,6.03713948787555,6.1400452746007,1366541.22644815,0.0,1.0
1987-02-26,44.0,44.12,43.38,43.5,130000,6.03713948787555,6.05360441375157,5.95207070418276,5.96853563005878,947468.583670716,0.0,1.0
1987-02-27,44.62,44.75,43.88,44.0,240300,6.12220827156834,6.1400452746007,6.02067456199952,6.03713948787555,1751359.23581595,0.0,1.0
1987-03-02,45.25,45.25,44.0,44.75,47100,6.20864913241747,6.20864913241747,6.03713948787555,6.1400452746007,343275.156083775,0.0,1.0
1987-03-03,44.75,45.12,44.75,45.0,23700,6.1400452746007,6.19081212938511,6.1400452746007,6.17434720350908,172730.811023046,0.0,1.0
1987-03-04,46.38,46.38,44.75,44.75,51700,6.36369385108336,6.36369385108336,6.1400452746007,6.1400452746007,376800.96750597,0.0,1.0
1987-03-05,46.88,47.12,46.25,46.25,92500,6.43229770890013,6.46522756065218,6.345856848051,6.345856848051,674160.338381087,0.0,1.0
1987-03-06,46.5,46.88,46.25,46.62,18600,6.38015877695939,6.43229770890013,6.345856848051,6.39662370283541,135560.889663656,0.0,1.0
1987-03-09,46.12,46.75,46.12,46.75,85100,6.32801984501864,6.41446070586777,6.32801984501864,6.41446070586777,620227.5113106,0.0,1.0
1987-03-10,46.0,46.25,45.62,46.0,24200,6.31155491914262,6.345856848051,6.25941598720187,6.31155491914262,176374.920960241,0.0,1.0
1987-03-11,45.5,46.38,44.75,46.25,53300,6.24295106132585,6.36369385108336,6.1400452746007,6.345856848051,388462.119304994,0.0,1.0
1987-03-12,46.5,46.5,45.5,45.5,28600,6.38015877695939,6.38015877695939,6.24295106132585,6.24295106132585,208443.088407557,0.0,1.0
1987-03-13,45.88,46.5,45.75,46.5,57800,6.29508999326659,6.38015877695939,6.27725299023423,6.38015877695939,421259.10873975,0.0,1.0
1987-03-16,45.88,46.0,45.75,46.0,39200,6.29508999326659,6.31155491914262,6.27725299023423,6.31155491914262,285698.219076093,0.0,1.0
1987-03-17,45.12,45.62,44.75,45.62,55300,6.19081212938511,6.25941598720187,6.1400452746007,6.25941598720187,403038.559053774,0.0,1.0
1987-03-18,44.88,45.25,44.5,45.25,35700,6.15788227763306,6.20864913241747,6.10574334569232,6.20864913241747,260189.449515727,0.0,1.0
1987-03-19,44.88,45.0,44.38,44.88,46100,6.15788227763306,6.17434720350908,6.08927841981629,6.15788227763306,335986.936209385,0.0,1.0
1987-03-20,45.25,45.25,44.88,45.0,66400,6.20864913241747,6.20864913241747,6.15788227763306,6.17434720350908,483937.799659504,0.0,1.0
1987-03-23,45.62,45.62,45.0,45.25,144600,6.25941598720187,6.25941598720187,6.17434720350908,6.20864913241747,1053876.59383681,0.0,1.0
1987-03-24,46.25,46.75,45.88,45.88,68600,6.345856848051,6.41446070586777,6.29508999326659,6.29508999326659,499971.883383163,0.0,1.0
1987-03-25,46.75,46.88,46.12,46.5,115000,6.41446070586777,6.43229770890013,6.32801984501864,6.38015877695939,838145.285554865,0.0,1.0
1987-03-26,47.0,47.5,46.88,46.88,53300,6.44876263477615,6.51736649259292,6.43229770890013,6.43229770890013,388462.119304994,0.0,1.0
1987-03-27,46.25,47.25,46.25,47.12,33400,6.345856848051,6.48306456368454,6.345856848051,6.46522756065218,243426.54380463,0.0,1.0
1987-03-30,44.5,45.75,44.25,45.75,45100,6.10574334569232,6.27725299023423,6.07144141678393,6.27725299023423,328698.716334994,0.0,1.0
1987-03-31,43.75,44.75,43.5,44.5,48300,6.00283755896716,6.1400452746007,5.96853563005878,6.10574334569232,352021.019933043,0.0,1.0
1987-04-01,44.0,44.0,43.25,43.5,119200,6.03713948787555,6.03713948787555,5.9342337011504,5.96853563005878,868755.809027303,0.0,1.0
1987-04-02,44.5,44.62,44.12,44.25,15300,6.10574334569232,6.12220827156834,6.05360441375157,6.07144141678393,111509.764078169,0.0,1.0
1987-04-03,47.0,47.0,44.5,44.62,316800,6.44876263477615,6.44876263477615,6.10574334569232,6.12220827156834,2308908.05620679,0.0,1.0
1987-04-06,47.0,47.12,46.5,47.12,60900,6.44876263477615,6.46522756065218,6.38015877695939,6.46522756065218,443852.590350359,0.0,1.0
1987-04-07,46.62,47.0,46.62,47.0,35900,6.39662370283541,6.44876263477615,6.39662370283541,6.44876263477615,261647.093490606,0.0,1.0
1987-04-08,47.5,47.75,46.62,46.62,76000,6.51736649259292,6.5516684215013,6.39662370283541,6.39662370283541,553904.71045365,0.0,1.0
1987-04-09,47.25,47.75,46.88,47.62,72000,6.48306456368454,6.5516684215013,6.43229770890013,6.53383141846894,524751.830956089,0.0,1.0
1987-04-10,46.75,47.0,46.62,46.75,74600,6.41446070586777,6.44876263477615,6.39662370283541,6.41446070586777,543701.202629503,0.0,1.0
1987-04-13,46.12,46.88,46.12,46.88,87000,6.32801984501864,6.43229770890013,6.32801984501864,6.43229770890013,634075.129071941,0.0,1.0
1987-04-14,45.62,46.0,45.62,46.0,98200,6.25941598720187,6.31155491914262,6.25941598720187,6.31155491914262,715703.191665111,0.0,1.0
1987-04-15,46.0,46.12,45.5,45.62,143800,6.31155491914262,6.32801984501864,6.24295106132585,6.25941598720187,1048046.0179373,0.0,1.0
1987-04-16,47.5,47.75,46.0,46.12,73700,6.51736649259292,6.5516684215013,6.31155491914262,6.32801984501864,537141.804742552,0.0,1.0
1987-04-20,48.62,48.75,47.5,47.5,102100,6.67103913410248,6.68887613713484,6.51736649259292,6.51736649259292,744127.249175232,0.0,1.0
1987-04-21,49.38,49.62,48.12,48.38,149700,6.77531699798397,6.80824684973601,6.60243527628571,6.63810928235043,1091046.5151962,0.0,1.0
1987-04-22,48.25,49.12,48.25,49.0,75600,6.62027227931807,6.73964299191925,6.62027227931807,6.72317806604322,550989.422503894,0.0,1.0
1987-04-23,47.75,48.0,47.62,48.0,83300,6.5516684215013,6.58597035040969,6.53383141846894,6.58597035040969,607108.715536698,0.0,1.0
1987-04-24,47.75,48.0,47.62,47.62,132300,6.5516684215013,6.58597035040969,6.53383141846894,6.53383141846894,964231.489381814,0.0,1.0
1987-04-27,47.75,48.12,47.5,47.62,125400,6.5516684215013,6.60243527628571,6.51736649259292,6.53383141846894,913942.772248523,0.0,1.0
1987-04-28,48.0,48.25,47.88,48.0,71800,6.58597035040969,6.62027227931807,6.56950542453366,6.58597035040969,523294.186981211,0.0,1.0
1987-04-29,48.62,48.75,48.25,48.38,55900,6.67103913410248,6.68887613713484,6.62027227931807,6.63810928235043,407411.490978408,0.0,1.0
1987-04-30,49.5,49.5,48.62,48.62,73400,6.79178192385999,6.79178192385999,6.67103913410248,6.67103913410248,534955.338780235,0.0,1.0
1987-05-01,49.88,49.88,49.25,49.5,20500,6.84392085580073,6.84392085580073,6.75747999495161,6.79178192385999,149408.507424998,0.0,1.0
1987-05-04,50.25,50.5,50.0,50.0,33200,6.89468771058514,6.92898963949353,6.86038578167676,6.86038578167676,241968.899829752,0.0,1.0
1987-05-05,51.88,52.25,50.62,51.88,106000,7.11833628706781,7.16910314185221,6.94545456536955,7.11833628706781,772551.306685353,0.0,1.0
1987-05-06,52.0,52.5,51.75,51.88,79300,7.13480121294383,7.2034050707606,7.10049928403545,7.11833628706781,577955.836039137,0.0,1.0
1987-05-07,51.0,52.25,50.88,52.12,16900,6.99759349731029,7.16910314185221,6.98112857143427,7.15126613881985,123170.915877193,0.0,1.0
1987-05-08,50.25,51.12,49.75,51.12,28600,6.89468771058514,7.01405842318632,6.82608385276837,7.01405842318632,208443.088407558,0.0,1.0
1987-05-11,51.25,52.75,50.62,50.62,46600,7.03189542621868,7.23770699966898,6.94545456536955,6.94545456536955,339631.04614658,0.0,1.0
1987-05-12,52.38,52.38,51.38,51.62,52900,7.18694014488457,7.18694014488457,7.04973242925104,7.08266228100308,385546.831355238,0.0,1.0
1987-05-13,51.88,52.38,51.88,52.38,16500,7.11833628706781,7.18694014488457,7.11833628706781,7.18694014488457,120255.627927437,0.0,1.0
1987-05-14,51.38,52.25,51.25,52.25,50600,7.04973242925104,7.16910314185221,7.03189542621868,7.16910314185221,368783.92564414,0.0,1.0
1987-05-15,51.38,51.5,51.0,51.12,31700,7.04973242925104,7.06619735512706,6.99759349731029,7.01405842318632,231036.570018167,0.0,1.0
1987-05-18,51.25,51.25,50.5,51.25,146900,7.03189542621868,7.03189542621868,6.92898963949353,7.03189542621868,1070639.49954791,0.0,1.0
1987-05-19,49.25,51.12,49.25,51.12,36400,6.75747999495161,7.01405842318632,6.75747999495161,7.01405842318632,265291.203427801,0.0,1.0
1987-05-20,49.0,49.5,49.0,49.38,77100,6.72317806604322,6.79178192385999,6.72317806604322,6.77531699798397,561921.752315479,0.0,1.0
1987-05-21,48.88,50.0,48.88,49.38,44900,6.7067131401672,6.86038578167676,6.7067131401672,6.77531699798397,327241.072360117,0.0,1.0
1987-05-22,49.38,49.5,49.12,49.12,64600,6.77531699798397,6.79178192385999,6.73964299191925,6.73964299191925,470819.003885602,0.0,1.0
1987-05-26,49.75,49.75,49.5,49.5,40000,6.82608385276837,6.82608385276837,6.79178192385999,6.79178192385999,291528.794975605,0.0,1.0
1987-05-27,49.75,50.12,49.75,50.0,23900,6.82608385276837,6.87685070755278,6.82608385276837,6.86038578167676,174188.454997924,0.0,1.0
1987-05-28,50.88,50.88,49.75,49.75,23100,6.98112857143427,6.98112857143427,6.82608385276837,6.82608385276837,168357.879098412,0.0,1.0
1987-05-29,50.5,51.75,50.5,51.12,25600,6.92898963949353,7.10049928403545,6.92898963949353,7.01405842318632,186578.428784387,0.0,1.0
1987-06-01,51.0,51.38,50.62,50.62,21100,6.99759349731029,7.04973242925104,6.94545456536955,6.94545456536955,153781.439349632,0.0,1.0
1987-06-02,50.62,51.0,50.62,51.0,19500,6.94545456536955,6.99759349731029,6.94545456536955,6.99759349731029,142120.287550607,0.0,1.0
1987-06-03,50.62,51.0,50.38,50.62,82200,6.94545456536955,6.99759349731029,6.9125247136175,6.94545456536955,599091.673674868,0.0,1.0
1987-06-04,51.0,51.0,50.25,50.75,27200,6.99759349731029,6.99759349731029,6.89468771058514,6.96329156840191,198239.580583412,0.0,1.0
1987-06-05,51.0,51.75,51.0,51.5,31100,6.99759349731029,7.10049928403545,6.99759349731029,7.06619735512706,226663.638093533,0.0,1.0
1987-06-08,51.38,51.38,50.25,50.75,22600,7.04973242925104,7.04973242925104,6.89468771058514,6.96329156840191,164713.769161217,0.0,1.0
1987-06-09,51.25,51.5,51.12,51.38,16200,7.03189542621868,7.06619735512706,7.01405842318632,7.04973242925104,118069.16196512,0.0,1.0
1987-06-10,52.0,52.25,51.12,51.25,144900,7.13480121294383,7.16910314185221,7.01405842318632,7.03189542621868,1056063.05979913,0.0,1.0
1987-06-11,53.25,53.25,52.12,52.25,27600,7.30631085748575,7.30631085748575,7.15126613881985,7.16910314185221,201154.868533167,0.0,1.0
1987-06-12,54.62,54.75,53.5,53.5,32000,7.49428542790369,7.51212243093605,7.34061278639413,7.34061278639413,233223.035980484,0.0,1.0
1987-06-15,55.5,55.62,55.0,55.0,62500,7.6150282176612,7.63149314353723,7.54642435984443,7.54642435984443,455513.742149383,0.0,1.0
1987-06-16,55.62,56.0,55.38,55.38,55800,7.63149314353723,7.68363207547797,7.59856329178518,7.59856329178518,406682.668990969,0.0,1.0
1987-06-17,54.75,55.75,54.75,55.75,28900,7.51212243093605,7.64933014656959,7.51212243093605,7.64933014656959,210629.554369875,0.0,1.0
1987-06-18,54.25,54.5,54.0,54.5,40000,7.44351857311928,7.47782050202767,7.4092166442109,7.47782050202767,291528.794975605,0.0,1.0
1987-06-19,54.38,54.38,53.88,54.25,95900,7.46135557615164,7.46135557615164,7.39275171833488,7.44351857311928,698940.285954013,0.0,1.0
1987-06-22,54.88,54.88,54.38,54.5,21600,7.52995943396841,7.52995943396841,7.46135557615164,7.47782050202767,157425.549286827,0.0,1.0
1987-06-23,54.38,55.0,54.12,54.5,83500,7.46135557615164,7.54642435984443,7.42568157008692,7.47782050202767,608566.359511576,0.0,1.0
1987-06-24,54.5,54.62,54.12,54.12,34600,7.47782050202767,7.49428542790369,7.42568157008692,7.42568157008692,252172.407653898,0.0,1.0
1987-06-25,53.75,54.5,53.75,54.38,66800,7.37491471530252,7.47782050202767,7.37491471530252,7.46135557615164,486853.08760926,0.0,1.0
1987-06-26,54.0,54.12,53.62,53.75,128100,7.4092166442109,7.42568157008692,7.35707771227016,7.37491471530252,933620.965909375,0.0,1.0
1987-06-29,54.25,54.38,54.12,54.25,8900,7.44351857311928,7.46135557615164,7.42568157008692,7.44351857311928,64865.1568820722,0.0,1.0
1987-06-30,53.5,54.5,53.12,54.5,104500,7.34061278639413,7.47782050202767,7.28847385445339,7.47782050202767,761618.976873768,0.0,1.0
1987-07-01,52.12,53.0,52.12,53.0,73300,7.15126613881985,7.27200892857736,7.15126613881985,7.27200892857736,534226.516792797,0.0,1.0
1987-07-02,52.88,53.25,52.38,52.38,30400,7.25554400270134,7.30631085748575,7.18694014488457,7.18694014488457,221561.88418146,0.0,1.0
1987-07-06,52.75,53.25,52.75,53.25,58100,7.23770699966898,7.30631085748575,7.23770699966898,7.30631085748575,423445.574702066,0.0,1.0
1987-07-07,54.62,54.75,52.75,52.75,89200,7.49428542790369,7.51212243093605,7.23770699966898,7.23770699966898,650109.212795599,0.0,1.0
1987-07-08,54.88,55.0,54.5,54.88,37600,7.52995943396841,7.54642435984443,7.47782050202767,7.52995943396841,274037.067277069,0.0,1.0
1987-07-09,55.0,55.0,54.75,54.88,257900,7.54642435984443,7.54642435984443,7.51212243093605,7.52995943396841,1879631.90560521,0.0,1.0
1987-07-10,55.88,55.88,54.88,55.0,303300,7.66716714960195,7.66716714960195,7.52995943396841,7.54642435984443,2210517.08790252,0.0,1.0
1987-07-13,55.25,55.88,55.12,55.88,18900,7.58072628875282,7.66716714960195,7.56288928572046,7.66716714960195,137747.355625973,0.0,1.0
1987-07-14,56.25,56.38,55.38,55.5,33500,7.71793400438635,7.73577100741871,7.59856329178518,7.6150282176612,244155.365792069,0.0,1.0
1987-07-15,56.38,56.38,55.62,56.0,21900,7.73577100741871,7.73577100741871,7.63149314353723,7.68363207547797,159612.015249144,0.0,1.0
1987-07-16,58.38,58.5,56.25,56.62,77700,8.01018643868578,8.02665136456181,7.71793400438635,7.76870085917076,566294.684240113,0.0,1.0
1987-07-17,59.25,59.25,58.5,58.88,72100,8.12955715128696,8.12955715128696,8.02665136456181,8.07879029650255,525480.652943528,0.0,1.0
1987-07-20,58.62,59.0,58.62,59.0,28100,8.04311629043783,8.09525522237858,8.04311629043783,8.09525522237858,204798.978470363,0.0,1.0
1987-07-21,57.5,59.0,57.5,58.62,54300,7.88944364892827,8.09525522237858,7.88944364892827,8.04311629043783,395750.339179384,0.0,1.0
1987-07-22,57.12,57.75,57.12,57.5,181400,7.83730471698753,7.92374557783666,7.83730471698753,7.88944364892827,1322083.08521437,0.0,1.0
1987-07-23,57.38,57.62,57.12,57.25,39300,7.87297872305225,7.9059085748043,7.83730471698753,7.85514172001989,286427.041063532,0.0,1.0
1987-07-24,58.5,58.5,57.88,57.88,72200,8.02665136456181,8.02665136456181,7.94158258086902,7.94158258086902,526209.474930967,0.0,1.0
1987-07-27,60.12,60.12,58.5,58.5,12700,8.24892786388813,8.24892786388813,8.02665136456181,8.02665136456181,92560.3924047547,0.0,1.0
1987-07-28,59.75,60.12,59.25,60.12,38800,8.19816100910373,8.24892786388813,8.12955715128696,8.24892786388813,282782.931126337,0.0,1.0
1987-07-29,60.75,60.75,59.62,59.75,13900,8.33536872473726,8.33536872473726,8.18032400607137,8.19816100910373,101306.256254023,0.0,1.0
1987-07-30,62.25,62.5,61.25,61.38,47300,8.54118029818756,8.57548222709595,8.40397258255403,8.42180958558639,344732.800058653,0.0,1.0
1987-07-31,62.75,62.88,62.0,62.5,23100,8.60978415600433,8.62762115903669,8.50687836927918,8.57548222709595,168357.879098412,0.0,1.0
1987-08-03,61.5,62.75,61.38,62.75,36800,8.43827451146241,8.60978415600433,8.42180958558639,8.60978415600433,268206.491377557,0.0,1.0
1987-08-04,60.25,61.5,60.25,60.25,30100,8.26676486692049,8.43827451146241,8.26676486692049,8.26676486692049,219375.418219143,0.0,1.0
1987-08-05,60.5,61.25,60.38,60.5,36900,8.30106679582888,8.40397258255403,8.28460186995285,8.30106679582888,268935.313364996,0.0,1.0
1987-08-06,64.25,64.25,60.88,61.0,155600,8.81559572945464,8.81559572945464,8.35320572776962,8.36967065364565,1134047.0124551,0.0,1.0
1987-08-07,65.38,66.38,64.12,64.12,136100,8.97064044812053,9.10784816375406,8.79775872642228,8.79775872642228,991926.724904496,0.0,1.0
1987-08-10,65.5,65.75,65.12,65.5,84500,8.98710537399655,9.02140730290494,8.93496644205581,8.98710537399655,615854.579385966,0.0,1.0
1987-08-11,68.62,69.0,65.5,65.5,118100,9.41519344677318,9.46733237871393,8.98710537399655,8.98710537399655,860738.767165474,0.0,1.0
1987-08-12,66.75,68.62,66.75,68.62,84300,9.15861501853847,9.41519344677318,9.15861501853847,9.41519344677318,614396.935411088,0.0,1.0
1987-08-13,66.12,67.12,65.75,66.75,111200,9.07217415768935,9.20938187332288,9.02140730290494,9.15861501853847,810450.050032182,0.0,1.0
1987-08-14,65.62,66.0,65.25,66.0,30800,9.00357029987258,9.05570923181332,8.95280344508817,9.05570923181332,224477.172131216,0.0,1.0
1987-08-17,66.12,66.5,65.62,65.62,65200,9.07217415768935,9.12431308963009,9.00357029987258,9.00357029987258,475191.935810236,0.0,1.0
1987-08-18,64.75,65.62,64.5,65.62,57000,8.8841995872714,9.00357029987258,8.84989765836302,9.00357029987258,415428.532840237,0.0,1.0
1987-08-19,65.0,65.5,64.75,65.0,30300,8.91850151617979,8.98710537399655,8.8841995872714,8.91850151617979,220833.062194021,0.0,1.0
1987-08-20,65.62,65.62,65.0,65.0,31900,9.00357029987258,9.00357029987258,8.91850151617979,8.91850151617979,232494.213993045,0.0,1.0
1987-08-21,65.0,66.12,65.0,65.62,78600,8.91850151617979,9.07217415768935,8.91850151617979,9.00357029987258,572854.082127064,0.0,1.0
1987-08-24,64.0,65.0,64.0,65.0,23500,8.78129380054625,8.91850151617979,8.78129380054625,8.91850151617979,171273.167048168,0.0,1.0
1987-08-25,65.38,65.38,64.0,64.0,51700,8.97064044812053,8.97064044812053,8.78129380054625,8.78129380054625,376800.96750597,0.0,1.0
1987-08-26,65.88,66.12,65.5,65.62,28500,9.0392443059373,9.07217415768935,8.98710537399655,9.00357029987258,207714.266420119,0.0,1.0
1987-08-27,65.25,66.0,64.88,65.75,157100,8.95280344508817,9.05570923181332,8.90203659030376,9.02140730290494,1144979.34226669,0.0,1.0
1987-08-28,65.0,65.25,64.75,65.12,34800,8.91850151617979,8.95280344508817,8.8841995872714,8.93496644205581,253630.051628776,0.0,1.0
1987-08-31,66.12,66.12,65.12,65.25,40600,9.07217415768935,9.07217415768935,8.93496644205581,8.95280344508817,295901.726900239,0.0,1.0
1987-09-01,64.5,66.5,64.5,66.25,94700,8.84989765836302,9.12431308963009,8.84989765836302,9.0900111607217,690194.422104745,0.0,1.0
1987-09-02,62.25,64.62,61.88,64.5,52500,8.54118029818756,8.86636258423904,8.49041344340316,8.84989765836302,382631.543405482,0.0,1.0
1987-09-03,61.62,62.75,61.38,62.5,31600,8.45473943733844,8.60978415600433,8.42180958558639,8.57548222709595,230307.748030728,0.0,1.0
1987-09-04,61.5,62.0,60.88,61.88,29900,8.43827451146241,8.50687836927918,8.35320572776962,8.49041344340316,217917.774244265,0.0,1.0
1987-09-08,60.62,61.0,60.25,61.0,45200,8.3175317217049,8.36967065364565,8.26676486692049,8.36967065364565,329427.538322434,0.0,1.0
1987-09-09,61.25,61.75,60.75,61.0,40500,8.40397258255403,8.4725764403708,8.33536872473726,8.36967065364565,295172.9049128,0.0,1.0
1987-09-10,63.5,63.5,62.0,62.0,45000,8.71268994272948,8.71268994272948,8.50687836927918,8.50687836927918,327969.894347556,0.0,1.0
1987-09-11,64.88,65.5,63.75,63.75,201800,8.90203659030376,8.98710537399655,8.74699187163787,8.74699187163787,1470762.77065193,0.0,1.0
1987-09-14,65.25,65.5,64.75,64.88,37200,8.95280344508817,8.98710537399655,8.8841995872714,8.90203659030376,271121.779327313,0.0,1.0
1987-09-15,65.12,65.38,65.0,65.38,30300,8.93496644205581,8.97064044812053,8.91850151617979,8.97064044812053,220833.062194021,0.0,1.0
1987-09-16,65.25,65.5,65.12,65.25,43900,8.95280344508817,8.98710537399655,8.93496644205581,8.95280344508817,319952.852485727,0.0,1.0
1987-09-17,65.5,65.75,65.38,65.38,85500,8.98710537399655,9.02140730290494,8.97064044812053,8.97064044812053,623142.799260356,0.0,1.0
1987-09-18,66.25,66.38,65.5,65.75,68200,9.0900111607217,9.10784816375406,8.98710537399655,9.02140730290494,497056.595433407,0.0,1.0
1987-09-21,65.88,66.75,65.88,65.88,138300,9.0392443059373,9.15861501853847,9.0392443059373,9.0392443059373,1007960.80862815,0.0,1.0
1987-09-22,65.75,65.75,65.5,65.62,82500,9.02140730290494,9.02140730290494,8.98710537399655,9.00357029987258,601278.139637185,0.0,1.0
1987-09-23,65.88,66.0,65.62,65.75,64400,9.0392443059373,9.05570923181332,9.00357029987258,9.02140730290494,469361.359910724,0.0,1.0
1987-09-24,65.88,66.25,65.62,65.62,59300,9.0392443059373,9.0900111607217,9.00357029987258,9.00357029987258,432191.438551334,0.0,1.0
1987-09-25,66.0,66.38,65.88,66.0,33200,9.05570923181332,9.10784816375406,9.0392443059373,9.05570923181332,241968.899829752,0.0,1.0
1987-09-28,67.88,68.25,66.25,66.25,40200,9.31365973720437,9.36442659198878,9.0900111607217,9.0900111607217,292986.438950483,0.0,1.0
1987-09-29,68.25,68.75,67.62,67.75,30900,9.36442659198878,9.43303044980554,9.27798573113965,9.29582273417201,225205.994118655,0.0,1.0
1987-09-30,67.75,69.0,67.62,68.25,44600,9.29582273417201,9.46733237871393,9.27798573113965,9.36442659198878,325054.6063978,0.0,1.0
1987-10-01,69.12,69.5,68.0,68.0,94800,9.48379730458995,9.53593623653069,9.33012466308039,9.33012466308039,690923.244092184,0.0,1.0
1987-10-02,71.25,71.75,69.38,69.38,27800,9.77604973888938,9.84465359670615,9.51947131065467,9.51947131065467,202612.512508046,0.0,1.0
1987-10-05,70.62,71.0,70.62,71.0,28900,9.68960887804025,9.741747809981,9.68960887804025,9.741747809981,210629.554369875,0.0,1.0
1987-10-06,70.62,71.75,70.62,70.75,70600,9.68960887804025,9.84465359670615,9.68960887804025,9.70744588107261,514548.323131943,0.0,1.0
1987-10-07,70.75,71.0,70.62,70.62,82600,9.70744588107261,9.741747809981,9.68960887804025,9.68960887804025,602006.961624625,0.0,1.0
1987-10-08,69.75,71.0,69.75,70.62,67400,9.57023816543908,9.741747809981,9.57023816543908,9.68960887804025,491226.019533894,0.0,1.0
1987-10-09,69.38,69.75,69.25,69.5,82000,9.51947131065467,9.57023816543908,9.50163430762231,9.53593623653069,597634.02969999,0.0,1.0
1987-10-12,69.5,69.5,68.88,69.25,50200,9.53593623653069,9.53593623653069,9.4508674528379,9.50163430762231,365868.637694385,0.0,1.0
1987-10-13,69.75,69.75,69.38,69.75,32100,9.57023816543908,9.57023816543908,9.51947131065467,9.57023816543908,233951.857967923,0.0,1.0
1987-10-14,67.62,69.0,67.5,69.0,124200,9.27798573113965,9.46733237871393,9.26152080526362,9.46733237871393,905196.908399254,0.0,1.0
1987-10-15,65.75,67.25,65.75,67.25,192200,9.02140730290494,9.22721887635524,9.02140730290494,9.22721887635524,1400795.85985778,0.0,1.0
1987-10-16,62.25,65.75,62.25,65.38,147400,8.54118029818756,9.02140730290494,8.54118029818756,8.97064044812053,1074283.60948511,0.0,1.0
1987-10-19,56.38,61.75,56.38,61.75,422900,7.73577100741871,8.4725764403708,7.73577100741871,8.4725764403708,3082188.18487959,0.0,1.0
1987-10-20,55.0,56.88,54.0,56.25,394300,7.54642435984443,7.80437486523548,7.4092166442109,7.71793400438635,2873745.09647203,0.0,1.0
1987-10-21,54.75,55.62,54.5,54.75,124200,7.51212243093605,7.63149314353723,7.47782050202767,7.51212243093605,905196.908399254,0.0,1.0
1987-10-22,52.0,53.88,52.0,53.75,352700,7.13480121294383,7.39275171833488,7.13480121294383,7.37491471530252,2570555.1496974,0.0,1.0
1987-10-23,51.75,51.75,51.0,51.0,111600,7.10049928403545,7.10049928403545,6.99759349731029,6.99759349731029,813365.337981938,0.0,1.0
1987-10-26,49.62,51.0,49.5,51.0,48800,6.80824684973601,6.99759349731029,6.79178192385999,6.99759349731029,355665.129870238,0.0,1.0
1987-10-27,48.25,49.62,48.25,49.62,10600,6.62027227931807,6.80824684973601,6.62027227931807,6.80824684973601,77255.1306685354,0.0,1.0
1987-10-28,45.25,46.25,45.25,46.0,23000,6.20864913241747,6.345856848051,6.20864913241747,6.31155491914262,167629.057110973,0.0,1.0
1987-10-29,46.0,46.88,45.0,45.0,201700,6.31155491914262,6.43229770890013,6.17434720350908,6.17434720350908,1470033.94866449,0.0,1.0
1987-10-30,47.38,47.88,47.12,47.5,219200,6.5009015667169,6.56950542453366,6.46522756065218,6.51736649259292,1597577.79646632,0.0,1.0
1987-11-02,48.12,48.25,47.25,47.62,106300,6.60243527628571,6.62027227931807,6.48306456368454,6.53383141846894,774737.772647671,0.0,1.0
1987-11-03,48.25,48.25,47.25,47.88,48100,6.64771382244478,6.64771382244478,6.50993737016613,6.59673653510168,349116.261919122,0.2,1.0
1987-11-04,48.38,48.38,47.75,48.0,54300,6.665624761241,6.665624761241,6.57882559630545,6.61326970937512,394116.694848406,0.0,1.0
1987-11-05,47.75,48.25,47.75,48.12,90700,6.57882559630545,6.64771382244478,6.57882559630545,6.62980288364855,658312.784949364,0.0,1.0
1987-11-06,47.88,48.25,47.88,47.88,96500,6.59673653510168,6.64771382244478,6.59673653510168,6.59673653510168,700409.964141274,0.0,1.0
1987-11-09,47.75,48.12,47.25,48.0,50400,6.57882559630545,6.62980288364855,6.50993737016613,6.61326970937512,365809.970909018,0.0,1.0
1987-11-10,46.0,47.5,45.62,47.5,59800,6.33771680481782,6.54438148323579,6.28536175295193,6.54438148323579,434036.433737287,0.0,1.0
1987-11-11,47.75,47.88,46.25,46.25,80800,6.57882559630545,6.59673653510168,6.37216091788748,6.37216091788748,586457.254949378,0.0,1.0
1987-11-12,49.12,49.5,48.25,48.25,316800,6.7675793359272,6.81993438779309,6.64771382244478,6.64771382244478,2299376.95999954,0.0,1.0
1987-11-13,50.38,50.75,49.25,49.25,56600,6.9411776657983,6.9921549531414,6.78549027472343,6.78549027472343,410810.403838302,0.0,1.0
1987-11-16,51.5,51.62,50.62,50.62,98600,7.09548729235039,7.11202046662382,6.97424401434517,6.97424401434517,715652.046262483,0.0,1.0
1987-11-17,50.88,51.75,50.75,51.75,138600,7.01006589193762,7.12993140542005,6.9921549531414,7.12993140542005,1005977.4199998,0.0,1.0
1987-11-18,51.88,51.88,50.75,50.75,27300,7.14784234421627,7.14784234421627,6.9921549531414,6.9921549531414,198147.067575718,0.0,1.0
1987-11-19,50.75,51.88,50.75,51.5,37800,6.9921549531414,7.14784234421627,6.9921549531414,7.09548729235039,274357.478181763,0.0,1.0
1987-11-20,49.88,50.5,49.75,50.5,82500,6.87228943965898,6.95771084007174,6.85437850086275,6.95771084007174,598796.083333213,0.0,1.0
1987-11-23,50.25,50.25,49.5,49.62,28900,6.92326672700208,6.92326672700208,6.81993438779309,6.83646756206653,209760.08252521,0.0,1.0
1987-11-24,52.0,52.0,50.5,50.5,45400,7.16437551848971,7.16437551848971,6.95771084007174,6.95771084007174,329519.299191853,0.0,1.0
1987-11-25,52.5,53.0,51.75,52.0,31100,7.23326374462903,7.30215197076836,7.12993140542005,7.16437551848971,225727.978080763,0.0,1.0
1987-11-27,52.5,52.88,52.5,52.5,15200,7.23326374462903,7.28561879649492,7.23326374462903,7.23326374462903,110323.64202018,0.0,1.0
1987-11-30,50.25,52.0,50.12,52.0,91600,6.92326672700208,7.16437551848971,6.90535578820585,7.16437551848971,664845.105858453,0.0,1.0
1987-12-01,51.12,51.25,50.75,50.75,31300,7.0431322404845,7.06104317928072,6.9921549531414,6.9921549531414,227179.60494945,0.0,1.0
1987-12-02,51.5,51.5,51.25,51.38,35800,7.09548729235039,7.09548729235039,7.06104317928072,7.07895411807695,259841.209494897,0.0,1.0
1987-12-03,49.75,51.62,49.75,51.62,54000,6.85437850086275,7.11202046662382,6.85437850086275,7.11202046662382,391939.254545376,0.0,1.0
1987-12-04,48.88,49.5,48.62,49.5,38900,6.73451298738033,6.81993438779309,6.69869110978788,6.81993438779309,282341.425959539,0.0,1.0
1987-12-07,49.38,49.38,48.88,48.88,36800,6.80340121351965,6.80340121351965,6.73451298738033,6.73451298738033,267099.343838331,0.0,1.0
1987-12-08,50.75,50.75,49.5,49.5,46100,6.9921549531414,6.9921549531414,6.81993438779309,6.81993438779309,334599.993232256,0.0,1.0
1987-12-09,51.75,51.75,50.5,50.75,65300,7.12993140542005,7.12993140542005,6.95771084007174,6.9921549531414,473956.172626168,0.0,1.0
1987-12-10,52.0,52.5,51.38,51.38,21100,7.16437551848971,7.23326374462903,7.07895411807695,7.07895411807695,153146.634646434,0.0,1.0
1987-12-11,52.5,52.5,52.0,52.0,22200,7.23326374462903,7.23326374462903,7.16437551848971,7.16437551848971,161130.58242421,0.0,1.0
1987-12-14,54.75,55.0,52.25,52.25,46200,7.54326076225599,7.57770487532565,7.19881963155937,7.19881963155937,335325.8066666,0.0,1.0
1987-12-15,56.88,57.25,55.0,55.0,44600,7.83672460560951,7.88770189295261,7.57770487532565,7.57770487532565,323712.791717107,0.0,1.0
1987-12-16,56.75,57.5,56.0,57.5,43100,7.81881366681329,7.92214600602227,7.7154813276043,7.92214600602227,312825.590201958,0.0,1.0
1987-12-17,56.25,57.5,56.25,57.0,35100,7.74992544067397,7.92214600602227,7.74992544067397,7.85325777988295,254760.515454494,0.0,1.0
1987-12-18,56.88,57.12,56.5,57.0,74100,7.83672460560951,7.86979095415639,7.78436955374363,7.85325777988295,537827.754848378,0.0,1.0
1987-12-21,55.75,56.88,55.75,56.62,21600,7.68103721453464,7.83672460560951,7.68103721453464,7.80090272801706,156775.70181815,0.0,1.0
1987-12-22,56.12,56.12,55.25,55.75,33000,7.73201450187774,7.73201450187774,7.61214898839532,7.68103721453464,239518.433333285,0.0,1.0
1987-12-23,56.25,56.88,55.75,56.0,27700,7.74992544067397,7.83672460560951,7.68103721453464,7.7154813276043,201050.321313091,0.0,1.0
1987-12-24,56.38,56.75,56.25,56.38,25600,7.76783637947019,7.81881366681329,7.74992544067397,7.76783637947019,185808.239191882,0.0,1.0
1987-12-28,56.38,56.62,55.75,56.5,16200,7.76783637947019,7.80090272801706,7.68103721453464,7.78436955374363,117581.776363613,0.0,1.0
1987-12-29,56.5,56.5,56.25,56.38,8600,7.78436955374363,7.78436955374363,7.74992544067397,7.76783637947019,62419.9553535228,0.0,1.0
1987-12-30,57.25,57.38,56.5,56.5,36800,7.88770189295261,7.90561283174884,7.78436955374363,7.78436955374363,267099.343838331,0.0,1.0
1987-12-31,58.75,59.0,56.75,57.0,35100,8.09436657137059,8.12881068444025,7.81881366681329,7.85325777988295,254760.515454494,0.0,1.0
1988-01-04,59.5,59.62,58.0,58.12,55500,8.19769891057957,8.21423208485301,7.9910342321616,8.00756740643504,402826.456060526,0.0,1.0
1988-01-05,60.38,60.75,60.0,60.38,66900,8.31894218858478,8.36991947592788,8.2665871367189,8.31894218858478,485569.187575661,0.0,1.0
1988-01-06,60.25,60.5,59.75,60.25,21000,8.30103124978856,8.33547536285822,8.23214302364923,8.30103124978856,152420.821212091,0.0,1.0
1988-01-07,59.88,60.25,59.75,60.25,76900,8.25005396244546,8.30103124978856,8.23214302364923,8.30103124978856,558150.531009989,0.0,1.0
1988-01-08,56.0,59.62,56.0,59.62,39000,7.7154813276043,8.21423208485301,7.7154813276043,8.21423208485301,283067.239393883,0.0,1.0
1988-01-11,54.5,55.62,53.62,55.62,53100,7.50881664918633,7.66312627573842,7.38757337118112,7.66312627573842,385406.933636287,0.0,1.0
1988-01-12,52.38,54.38,52.38,54.38,105300,7.2167305703556,7.49228347491289,7.2167305703556,7.49228347491289,764281.546363483,0.0,1.0
1988-01-13,53.0,53.25,50.75,51.25,63000,7.30215197076836,7.33659608383802,6.9921549531414,7.06104317928072,457262.463636272,0.0,1.0
1988-01-14,52.88,52.88,52.38,52.75,55500,7.28561879649492,7.28561879649492,7.2167305703556,7.2677078576987,402826.456060526,0.0,1.0
1988-01-15,53.75,54.75,53.62,53.62,63800,7.40548430997734,7.54326076225599,7.38757337118112,7.38757337118112,463068.971111019,0.0,1.0
1988-01-18,53.75,54.0,53.62,53.88,18200,7.40548430997734,7.43992842304701,7.38757337118112,7.42339524877357,132098.045050479,0.0,1.0
1988-01-19,52.62,54.0,52.25,53.5,31500,7.24979691890247,7.43992842304701,7.19881963155937,7.37104019690768,228631.231818136,0.0,1.0
1988-01-20,50.88,52.12,50.5,52.12,110800,7.01006589193762,7.18090869276315,6.95771084007174,7.18090869276315,804201.285252365,0.0,1.0
1988-01-21,50.0,51.5,49.38,51.5,101600,6.88882261393241,7.09548729235039,6.80340121351965,7.09548729235039,737426.449292782,0.0,1.0
1988-01-22,49.75,50.25,49.25,49.75,66500,6.85437850086275,6.92326672700208,6.78549027472343,6.85437850086275,482665.933838287,0.0,1.0
1988-01-25,52.38,54.12,50.25,50.25,58500,7.2167305703556,7.45646159732044,6.92326672700208,6.92326672700208,424600.859090824,0.0,1.0
1988-01-26,52.62,53.12,52.38,52.62,7900,7.24979691890247,7.31868514504179,7.2167305703556,7.24979691890247,57339.2613131199,0.0,1.0
1988-01-27,52.88,53.75,52.38,53.25,44900,7.28561879649492,7.40548430997734,7.2167305703556,7.33659608383802,325890.232020137,0.0,1.0
1988-01-28,54.12,54.25,52.75,53.0,29100,7.45646159732044,7.47437253611667,7.2677078576987,7.30215197076836,211211.709393897,0.0,1.0
1988-01-29,55.38,55.5,54.25,54.75,32200,7.63005992719154,7.64659310146498,7.47437253611667,7.54326076225599,233711.925858539,0.0,1.0
1988-02-01,55.62,56.38,55.25,55.25,38600,7.66312627573842,7.76783637947019,7.61214898839532,7.61214898839532,280163.98565651,0.0,1.0
1988-02-02,55.0,55.25,54.5,55.12,17900,7.60526016578138,7.6398295301713,7.53612143700155,7.62185346068854,129449.877918654,0.2,1.0
1988-02-03,54.25,55.0,54.25,54.75,41000,7.50155207261164,7.60526016578138,7.50155207261164,7.57069080139147,296505.306964514,0.0,1.0
1988-02-04,54.75,54.75,54.25,54.25,30200,7.57069080139147,7.57069080139147,7.50155207261164,7.50155207261164,218401.470008008,0.0,1.0
1988-02-05,53.88,54.88,53.88,54.75,31600,7.45038941331456,7.58866687087423,7.45038941331456,7.57069080139147,228526.041465333,0.0,1.0
1988-02-08,53.25,53.75,52.88,53.75,18300,7.36327461505198,7.43241334383181,7.3121119557549,7.43241334383181,132342.612620746,0.0,1.0
1988-02-09,54.5,54.5,53.12,53.25,53200,7.53612143700155,7.53612143700155,7.34529854556922,7.36327461505198,384733.715378345,0.0,1.0
1988-02-10,57.0,57.38,54.88,55.25,74400,7.88181508090071,7.93436051477338,7.58866687087423,7.6398295301713,538048.654589264,0.0,1.0
1988-02-11,56.88,57.0,56.62,56.75,34300,7.86522178599355,7.88181508090071,7.82926964702804,7.84724571651079,248052.000704459,0.0,1.0
1988-02-12,57.38,57.62,56.75,56.88,20800,7.93436051477338,7.9675471045877,7.84724571651079,7.86522178599355,150422.204508827,0.0,1.0
1988-02-16,57.38,57.62,57.12,57.12,26200,7.93436051477338,7.9675471045877,7.89840837580787,7.89840837580787,189474.12298708,0.0,1.0
1988-02-17,57.12,57.75,57.12,57.62,28700,7.89840837580787,7.98552317407045,7.89840837580787,7.9675471045877,207553.71487516,0.0,1.0
1988-02-18,57.0,57.25,56.88,57.12,13100,7.88181508090071,7.91638444529062,7.86522178599355,7.89840837580787,94737.0614935398,0.0,1.0
1988-02-19,57.75,57.88,57.0,57.12,33100,7.98552317407045,8.00349924355321,7.88181508090071,7.89840837580787,239373.796598181,0.0,1.0
1988-02-22,58.38,58.38,57.62,58.0,69800,8.07263797233304,8.07263797233304,7.9675471045877,8.02009253846037,504782.205515197,0.0,1.0
1988-02-23,58.38,59.25,58.12,58.75,75000,8.07263797233304,8.19293936040995,8.03668583336753,8.12380063163011,542387.756642404,0.0,1.0
1988-02-24,58.62,58.88,58.38,58.62,22500,8.10582456214736,8.14177670111287,8.07263797233304,8.10582456214736,162716.326992721,0.0,1.0
1988-02-25,58.25,59.5,58.25,58.38,31700,8.05466190285028,8.22750872479986,8.05466190285028,8.07263797233304,229249.225140856,0.0,1.0
1988-02-26,58.0,58.62,57.75,58.25,40300,8.02009253846037,8.10582456214736,7.98552317407045,8.05466190285028,291443.021235852,0.0,1.0
1988-02-29,58.25,58.25,57.75,58.12,38300,8.05466190285028,8.05466190285028,7.98552317407045,8.03668583336753,276979.347725388,0.0,1.0
1988-03-01,56.75,58.25,56.75,58.25,99300,7.84724571651079,8.05466190285028,7.84724571651079,8.05466190285028,718121.389794543,0.0,1.0
1988-03-02,58.38,58.38,57.25,57.25,90100,8.07263797233304,8.07263797233304,7.91638444529062,7.91638444529062,651588.491646408,0.0,1.0
1988-03-03,58.0,58.25,57.88,58.12,54300,8.02009253846037,8.05466190285028,8.00349924355321,8.03668583336753,392688.7358091,0.0,1.0
1988-03-04,57.12,57.5,56.5,57.5,36600,7.89840837580787,7.95095380968054,7.81267635212088,7.95095380968054,264685.225241493,0.0,1.0
1988-03-07,57.12,57.5,56.88,57.38,52900,7.89840837580787,7.95095380968054,7.86522178599355,7.93436051477338,382564.164351775,0.0,1.0
1988-03-08,58.75,59.0,57.25,57.25,63800,8.12380063163011,8.15836999602003,7.91638444529062,7.91638444529062,461391.184983805,0.0,1.0
1988-03-09,58.75,59.12,58.5,58.88,87800,8.12380063163011,8.17496329092719,8.0892312672402,8.14177670111287,634955.267109374,0.0,1.0
1988-03-10,57.25,59.62,57.12,59.0,40200,7.91638444529062,8.24410201970702,7.89840837580787,8.15836999602003,290719.837560328,0.0,1.0
1988-03-11,57.38,57.38,57.0,57.12,56700,7.93436051477338,7.93436051477338,7.88181508090071,7.89840837580787,410045.144021657,0.0,1.0
1988-03-14,58.5,58.75,57.38,57.62,11800,8.0892312672402,8.12380063163011,7.93436051477338,7.9675471045877,85335.6737117382,0.0,1.0
1988-03-15,59.0,59.0,58.0,58.25,7500,8.15836999602003,8.15836999602003,8.02009253846037,8.05466190285028,54238.7756642404,0.0,1.0
1988-03-16,60.0,60.25,57.75,58.75,27200,8.29664745357969,8.33121681796961,7.98552317407045,8.12380063163011,196705.959742312,0.0,1.0
1988-03-17,61.25,61.25,59.5,59.62,79200,8.46949427552927,8.46949427552927,8.22750872479986,8.24410201970702,572761.471014378,0.0,1.0
1988-03-18,62.0,62.5,61.75,62.12,87900,8.57320236869901,8.64234109747885,8.5386330043091,8.58979566360617,635678.450784897,0.0,1.0
1988-03-21,60.88,61.38,60.75,61.38,24700,8.41833161623219,8.48747034501202,8.40035554674944,8.48747034501202,178626.367854232,0.0,1.0
1988-03-22,61.5,61.5,60.88,61.0,72700,8.50406363991918,8.50406363991918,8.41833161623219,8.43492491113935,525754.53210537,0.0,1.0
1988-03-23,62.0,62.0,61.38,61.5,22000,8.57320236869901,8.57320236869901,8.48747034501202,8.50406363991918,159100.408615105,0.0,1.0
1988-03-24,60.62,61.5,60.5,61.5,33100,8.38237947726668,8.50406363991918,8.36578618235952,8.50406363991918,239373.796598181,0.0,1.0
1988-03-25,58.25,60.5,58.0,60.38,32000,8.05466190285028,8.36578618235952,8.02009253846037,8.34919288745236,231418.776167426,0.0,1.0
1988-03-28,59.0,59.0,57.75,57.88,27700,8.15836999602003,8.15836999602003,7.98552317407045,8.00349924355321,200321.878119928,0.0,1.0
1988-03-29,59.25,59.62,59.25,59.25,41800,8.19293936040995,8.24410201970702,8.19293936040995,8.19293936040995,302290.7763687,0.0,1.0
1988-03-30,59.12,59.38,59.12,59.25,83300,8.17496329092719,8.2109154298927,8.17496329092719,8.19293936040995,602412.00171083,0.0,1.0
1988-03-31,59.12,59.25,58.62,59.25,46300,8.17496329092719,8.19293936040995,8.10582456214736,8.19293936040995,334834.041767244,0.0,1.0
1988-04-04,58.75,59.75,58.75,59.5,29400,8.12380063163011,8.26207808918978,8.12380063163011,8.22750872479986,212616.000603822,0.0,1.0
1988-04-05,59.38,59.38,58.5,58.62,35200,8.2109154298927,8.2109154298927,8.0892312672402,8.10582456214736,254560.653784168,0.0,1.0
1988-04-06,62.25,62.5,59.25,59.25,68100,8.60777173308893,8.64234109747885,8.19293936040995,8.19293936040995,492488.083031303,0.0,1.0
1988-04-07,62.75,63.12,62.75,63.0,64100,8.67691046186876,8.72807312116583,8.67691046186876,8.71147982625868,463560.736010374,0.0,1.0
1988-04-08,64.0,64.0,62.75,63.0,79500,8.84975728381834,8.84975728381834,8.67691046186876,8.71147982625868,574931.022040948,0.0,1.0
1988-04-11,64.88,65.25,64.12,64.25,102300,8.97144144647084,9.02260410576791,8.8663505787255,8.88432664820825,739816.900060239,0.0,1.0
1988-04-12,64.75,64.88,64.38,64.62,27100,8.95346537698808,8.97144144647084,8.90230271769101,8.93548930750533,195982.776066789,0.0,1.0
1988-04-13,63.75,64.38,63.62,64.38,27700,8.81518791942842,8.90230271769101,8.79721184994567,8.90230271769101,200321.878119928,0.0,1.0
1988-04-14,60.75,62.88,60.38,62.75,45300,8.40035554674944,8.69488653135152,8.34919288745236,8.67691046186876,327602.205012012,0.0,1.0
1988-04-15,61.38,61.5,60.0,60.25,56500,8.48747034501202,8.50406363991918,8.29664745357969,8.33121681796961,408598.776670611,0.0,1.0
1988-04-18,62.38,62.75,60.75,61.12,73000,8.62574780257169,8.67691046186876,8.40035554674944,8.45151820604651,527924.083131939,0.0,1.0
1988-04-19,62.75,64.5,62.25,62.25,92300,8.67691046186876,8.91889601259817,8.60777173308893,8.60777173308893,667498.532507918,0.0,1.0
1988-04-20,63.0,63.38,62.5,62.5,34300,8.71147982625868,8.76402526013135,8.64234109747885,8.64234109747885,248052.000704459,0.0,1.0
1988-04-21,63.12,64.75,63.0,63.38,32600,8.72807312116583,8.95346537698808,8.71147982625868,8.76402526013135,235757.878220565,0.0,1.0
1988-04-22,63.62,63.88,63.25,63.38,29600,8.79721184994567,8.83316398891118,8.74604919064859,8.76402526013135,214062.367954869,0.0,1.0
1988-04-25,64.88,65.0,63.5,63.75,46100,8.97144144647084,8.988034741378,8.78061855503851,8.81518791942842,333387.674416197,0.0,1.0
1988-04-26,64.62,65.0,64.38,64.88,25100,8.93548930750533,8.988034741378,8.90230271769101,8.97144144647084,181519.102556324,0.0,1.0
1988-04-27,64.38,64.75,64.0,64.75,24800,8.90230271769101,8.95346537698808,8.84975728381834,8.95346537698808,179349.551529755,0.0,1.0
1988-04-28,66.75,67.0,63.88,64.0,179800,9.23002029210741,9.26458965649732,8.83316398891118,8.84975728381834,1300284.24859072,0.0,1.0
1988-04-29,67.12,67.5,66.5,66.62,110300,9.28118295140448,9.33372838527715,9.19545092771749,9.21204422262465,797671.594102095,0.0,1.0
1988-05-02,66.12,67.38,66.12,67.25,58500,9.14290549384482,9.31713509036999,9.14290549384482,9.29915902088724,423062.450181075,0.0,1.0
1988-05-03,64.88,65.62,64.88,65.62,51800,9.00186248713397,9.10453477814012,9.00186248713397,9.10453477814012,373343.183680427,0.22,1.0
1988-05-04,63.5,65.0,63.5,65.0,40600,8.81039253904141,9.01851204783767,8.81039253904141,9.01851204783767,292620.333154929,0.0,1.0
1988-05-05,64.25,64.25,62.62,63.25,40900,8.91445229343954,8.91445229343954,8.68829576054761,8.77570595424204,294782.552365433,0.0,1.0
1988-05-06,64.75,65.0,64.25,64.25,96800,8.98382546303829,9.01851204783767,8.91445229343954,8.91445229343954,697676.065256087,0.0,1.0
1988-05-09,64.75,65.0,64.38,64.75,21600,8.98382546303829,9.01851204783767,8.93248931753521,8.98382546303829,155679.783156317,0.0,1.0
1988-05-10,64.88,65.0,64.12,64.88,12600,9.00186248713397,9.01851204783767,8.89641526934387,9.00186248713397,90813.2068411849,0.0,1.0
1988-05-11,61.88,64.5,61.62,64.5,77200,8.58562346954146,8.94913887823892,8.54954942135011,8.94913887823892,556411.076836466,0.0,1.0
1988-05-12,62.25,63.0,62.0,62.0,55900,8.63695961504454,8.74101936944266,8.60227303024516,8.60227303024516,402893.512890653,0.0,1.0
1988-05-13,67.0,67.0,62.25,62.25,91100,9.29600472623267,9.29600472623267,8.63695961504454,8.63695961504454,656593.900256504,0.0,1.0
1988-05-16,65.5,66.88,64.88,66.75,83400,9.08788521743642,9.27935516552897,9.00186248713397,9.2613181414333,601096.940520224,0.0,1.0
1988-05-17,64.88,65.88,64.5,65.88,70700,9.00186248713397,9.14060882633147,8.94913887823892,9.14060882633147,509562.993942204,0.0,1.0
1988-05-18,65.5,65.5,63.0,64.38,58900,9.08788521743642,9.08788521743642,8.74101936944266,8.93248931753521,424515.704995698,0.0,1.0
1988-05-19,65.75,66.0,64.25,65.25,78100,9.12257180223579,9.15725838703517,8.91445229343954,9.05319863263704,562897.73446798,0.0,1.0
1988-05-20,65.0,65.62,64.88,65.62,10600,9.01851204783767,9.10453477814012,9.00186248713397,9.10453477814012,76398.4121044889,0.0,1.0
1988-05-23,63.25,64.75,63.12,64.75,9000,8.77570595424204,8.98382546303829,8.75766893014636,8.98382546303829,64866.576315132,0.0,1.0
1988-05-24,64.75,65.0,62.5,63.0,90400,8.98382546303829,9.01851204783767,8.67164619984391,8.74101936944266,651548.72209866,0.0,1.0
1988-05-25,62.0,64.75,62.0,64.5,46600,8.60227303024516,8.98382546303829,8.60227303024516,8.94913887823892,335864.717365017,0.0,1.0
1988-05-26,62.75,63.0,62.5,62.5,109900,8.70633278464329,8.74101936944266,8.67164619984391,8.67164619984391,792092.970781446,0.0,1.0
1988-05-27,62.38,62.88,62.38,62.62,4100,8.65499663914021,8.72436980873896,8.65499663914021,8.68829576054761,29550.3292102268,0.0,1.0
1988-05-31,64.12,64.12,62.75,62.75,52000,8.89641526934387,8.89641526934387,8.70633278464329,8.70633278464329,374784.663154096,0.0,1.0
1988-06-01,65.25,65.5,63.75,64.38,81200,9.05319863263704,9.08788521743642,8.84507912384079,8.93248931753521,585240.666309858,0.0,1.0
1988-06-02,65.0,65.25,64.5,65.0,30800,9.01851204783767,9.05319863263704,8.94913887823892,9.01851204783767,221987.838945119,0.0,1.0
1988-06-03,65.25,65.5,65.12,65.25,146800,9.05319863263704,9.08788521743642,9.03516160854137,9.05319863263704,1058045.93367349,0.0,1.0
1988-06-06,65.0,66.0,64.75,65.75,59500,9.01851204783767,9.15725838703517,8.98382546303829,9.12257180223579,428840.143416706,0.0,1.0
1988-06-07,64.25,65.25,64.12,65.0,56200,8.91445229343954,9.05319863263704,8.89641526934387,9.01851204783767,405055.732101158,0.0,1.0
1988-06-08,61.0,63.75,60.0,63.5,773300,8.46352669104766,8.84507912384079,8.32478035185015,8.81039253904141,5573480.38494351,0.0,1.0
1988-06-09,61.5,62.0,61.25,61.25,163400,8.53289986064641,8.60227303024516,8.49821327584703,8.49821327584703,1177688.72998806,0.0,1.0
1988-06-10,62.62,62.62,61.75,61.75,30700,8.68829576054761,8.68829576054761,8.56758644544578,8.56758644544578,221267.099208284,0.0,1.0
1988-06-13,61.88,62.88,61.88,62.88,26700,8.58562346954146,8.72436980873896,8.58562346954146,8.72436980873896,192437.509734892,0.0,1.0
1988-06-14,60.75,62.0,60.5,61.75,115200,8.42884010624828,8.60227303024516,8.3941535214489,8.56758644544578,830292.17683369,0.0,1.0
1988-06-15,60.88,60.88,60.25,60.5,45800,8.44687713034396,8.44687713034396,8.35946693664953,8.3941535214489,330098.799470339,0.0,1.0
1988-06-16,60.12,60.5,60.12,60.5,97200,8.34142991255385,8.3941535214489,8.34142991255385,8.3941535214489,700559.024203427,0.0,1.0
1988-06-17,58.75,60.25,58.62,60.12,81300,8.15134742785328,8.35946693664953,8.1333104037576,8.34142991255385,585961.406046693,0.0,1.0
1988-06-20,58.25,58.75,58.0,58.75,80100,8.08197425825452,8.15134742785328,8.04728767345515,8.15134742785328,577312.529204676,0.0,1.0
1988-06-21,58.25,58.25,57.75,58.25,122700,8.08197425825452,8.08197425825452,8.01260108865577,8.08197425825452,884347.657096301,0.0,1.0
1988-06-22,59.75,59.88,59.5,59.75,91500,8.29009376705078,8.30813079114645,8.2554071822514,8.29009376705078,659476.859203842,0.0,1.0
1988-06-23,60.0,60.5,59.75,59.75,34500,8.32478035185015,8.3941535214489,8.29009376705078,8.29009376705078,248655.209208006,0.0,1.0
1988-06-24,60.62,60.62,59.75,59.75,46400,8.41080308215261,8.41080308215261,8.29009376705078,8.29009376705078,334423.237891347,0.0,1.0
1988-06-27,58.38,60.75,58.38,60.5,110600,8.1000112823502,8.42884010624828,8.1000112823502,8.3941535214489,797138.14893929,0.0,1.0
1988-06-28,60.5,60.5,58.62,58.75,58800,8.3941535214489,8.3941535214489,8.1333104037576,8.15134742785328,423794.965258863,0.0,1.0
1988-06-29,60.5,60.75,60.25,60.5,46000,8.3941535214489,8.42884010624828,8.35946693664953,8.3941535214489,331540.278944009,0.0,1.0
1988-06-30,60.88,61.0,60.38,60.38,29000,8.44687713034396,8.46352669104766,8.37750396074521,8.37750396074521,209014.523682092,0.0,1.0
1988-07-01,59.5,60.62,58.75,60.5,33800,8.2554071822514,8.41080308215261,8.15134742785328,8.3941535214489,243610.031050163,0.0,1.0
1988-07-05,59.75,59.75,59.0,59.25,37400,8.29009376705078,8.29009376705078,8.18603401265265,8.22072059745203,269556.661576215,0.0,1.0
1988-07-06,57.25,60.0,57.0,59.75,145400,7.94322791905702,8.32478035185015,7.90854133425765,8.29009376705078,1047955.5773578,0.0,1.0
1988-07-07,57.75,58.25,57.25,57.25,308200,8.01260108865577,8.08197425825452,7.94322791905702,7.94322791905702,2221319.86892486,0.0,1.0
1988-07-08,57.62,57.88,57.38,57.62,209000,7.9945640645601,8.03063811275145,7.9612649431527,7.9945640645601,1506346.04998473,0.0,1.0
1988-07-11,57.62,57.88,57.5,57.62,59400,7.9945640645601,8.03063811275145,7.9779145038564,7.9945640645601,428119.403679872,0.0,1.0
1988-07-12,57.0,57.38,56.75,57.25,93600,7.90854133425765,7.9612649431527,7.87385474945827,7.94322791905702,674612.393677373,0.0,1.0
1988-07-13,57.12,57.25,57.0,57.0,107500,7.92519089496135,7.94322791905702,7.90854133425765,7.90854133425765,774795.21709741,0.0,1.0
1988-07-14,57.0,57.12,56.62,57.12,75300,7.90854133425765,7.92519089496135,7.85581772536259,7.92519089496135,542717.021836605,0.0,1.0
1988-07-15,56.88,57.0,56.5,57.0,30100,7.89189177355395,7.90854133425765,7.8391681646589,7.90854133425765,216942.660787275,0.0,1.0
1988-07-18,58.38,58.5,56.5,56.88,133600,8.1000112823502,8.1166608430539,7.8391681646589,7.89189177355395,962908.288411294,0.0,1.0
1988-07-19,58.12,58.88,57.88,58.5,57100,8.06393723415885,8.16938445194895,8.03063811275145,8.1166608430539,411542.389732671,0.0,1.0
1988-07-20,57.62,58.38,57.62,58.38,32700,7.9945640645601,8.1000112823502,7.9945640645601,8.1000112823502,235681.89394498,0.0,1.0
1988-07-21,57.12,57.62,57.12,57.62,80300,7.92519089496135,7.9945640645601,7.92519089496135,7.9945640645601,578754.008678345,0.0,1.0
1988-07-22,56.5,57.25,56.25,57.25,73000,7.8391681646589,7.94322791905702,7.80448157985952,7.94322791905702,526140.007889404,0.0,1.0
1988-07-25,56.38,56.75,56.38,56.5,43800,7.82251860395519,7.87385474945827,7.82251860395519,7.8391681646589,315684.004733643,0.0,1.0
1988-07-26,56.88,57.0,56.25,56.25,20700,7.89189177355395,7.90854133425765,7.80448157985952,7.80448157985952,149193.125524804,0.0,1.0
1988-07-27,56.88,57.5,56.75,56.75,15700,7.89189177355395,7.9779145038564,7.87385474945827,7.87385474945827,113156.138683064,0.0,1.0
1988-07-28,58.12,58.12,57.0,57.5,29700,8.06393723415885,8.06393723415885,7.90854133425765,7.9779145038564,214059.701839936,0.0,1.0
1988-07-29,59.88,60.0,58.12,58.12,41500,8.30813079114645,8.32478035185015,8.06393723415885,8.06393723415885,299106.990786442,0.0,1.0
1988-08-01,60.12,60.38,59.88,59.88,30100,8.34142991255385,8.37750396074521,8.30813079114645,8.30813079114645,216942.660787275,0.0,1.0
1988-08-02,58.88,59.62,58.75,59.62,27600,8.1999086465724,8.30296456366587,8.18180422870463,8.30296456366587,198183.671311911,0.22,1.0
1988-08-03,57.5,59.0,57.5,58.75,64000,8.00772328766836,8.21662041691188,8.00772328766836,8.18180422870463,459556.339273996,0.0,1.0
1988-08-04,57.88,58.12,57.62,57.62,41300,8.06064389374339,8.09406743442235,8.02443505800784,8.02443505800784,296557.45018775,0.0,1.0
1988-08-05,57.62,57.88,57.38,57.62,7200,8.02443505800784,8.06064389374339,7.99101151732888,8.02443505800784,51700.0881683246,0.0,1.0
1988-08-08,56.25,57.75,56.25,57.62,22900,7.83364234663209,8.04253947587561,7.83364234663209,8.02443505800784,164435.002646477,0.0,1.0
1988-08-09,56.75,56.75,56.12,56.5,33500,7.9032747230466,7.9032747230466,7.81553792876432,7.86845853483935,240549.021338732,0.0,1.0
1988-08-10,56.75,56.88,56.62,56.75,30700,7.9032747230466,7.92137914091437,7.88517030517883,7.9032747230466,220443.431495495,0.0,1.0
1988-08-11,57.25,57.25,56.75,56.88,18500,7.97290709946111,7.97290709946111,7.9032747230466,7.92137914091437,132840.504321389,0.0,1.0
1988-08-12,56.5,57.0,56.5,56.88,17200,7.86845853483935,7.93809091125385,7.86845853483935,7.92137914091437,123505.766179886,0.0,1.0
1988-08-15,55.88,56.5,55.75,56.5,40100,7.78211438808536,7.86845853483935,7.76400997021759,7.86845853483935,287940.768826363,0.0,1.0
1988-08-16,57.12,57.12,55.25,55.62,39700,7.95480268159333,7.95480268159333,7.69437759380308,7.74590555234981,285068.541705901,0.0,1.0
1988-08-17,56.5,57.5,56.5,57.38,26100,7.86845853483935,8.00772328766836,7.86845853483935,7.99101151732888,187412.819610176,0.0,1.0
1988-08-18,56.12,56.75,56.12,56.25,26500,7.81553792876432,7.9032747230466,7.81553792876432,7.83364234663209,190285.046730639,0.0,1.0
1988-08-19,55.88,56.25,55.75,56.25,25400,7.78211438808536,7.83364234663209,7.76400997021759,7.83364234663209,182386.422149367,0.0,1.0
1988-08-22,55.0,55.75,54.88,55.75,30600,7.65956140559582,7.76400997021759,7.64284963525634,7.76400997021759,219725.374715379,0.0,1.0
1988-08-23,55.12,55.25,54.5,54.62,26800,7.6762731759353,7.69437759380308,7.58992902918132,7.6066407995208,192439.217070986,0.0,1.0
1988-08-24,55.88,56.0,55.25,55.25,27900,7.78211438808536,7.79882615842484,7.69437759380308,7.69437759380308,200337.841652258,0.0,1.0
1988-08-25,55.62,55.88,55.62,55.75,38200,7.74590555234981,7.78211438808536,7.74590555234981,7.76400997021759,274297.690004166,0.0,1.0
1988-08-26,55.88,55.88,55.75,55.75,27900,7.78211438808536,7.78211438808536,7.76400997021759,7.76400997021759,200337.841652258,0.0,1.0
1988-08-29,56.25,56.25,55.88,55.88,13800,7.83364234663209,7.83364234663209,7.78211438808536,7.78211438808536,99091.8356559554,0.0,1.0
1988-08-30,55.88,56.12,55.75,56.0,24100,7.78211438808536,7.81553792876432,7.76400997021759,7.79882615842484,173051.684007864,0.0,1.0
1988-08-31,55.25,56.38,55.25,56.12,21800,7.69437759380308,7.85174676449986,7.69437759380308,7.81553792876432,156536.378065205,0.0,1.0
1988-09-01,54.5,55.38,54.12,55.12,115600,7.58992902918132,7.71248201167085,7.53700842310629,7.6762731759353,830073.637813655,0.0,1.0
1988-09-02,55.38,55.62,54.88,54.88,39400,7.71248201167085,7.74590555234981,7.64284963525634,7.64284963525634,282914.371365554,0.0,1.0
1988-09-06,55.0,55.75,55.0,55.75,37200,7.65956140559582,7.76400997021759,7.65956140559582,7.76400997021759,267117.12220301,0.0,1.0
1988-09-07,55.25,55.38,55.0,55.25,43100,7.69437759380308,7.71248201167085,7.65956140559582,7.69437759380308,309482.472229832,0.0,1.0
1988-09-08,55.12,55.25,54.75,54.75,43800,7.6762731759353,7.69437759380308,7.62474521738857,7.62474521738857,314508.869690641,0.0,1.0
1988-09-09,55.38,55.5,54.75,55.38,32800,7.71248201167085,7.72919378201033,7.62474521738857,7.71248201167085,235522.623877923,0.0,1.0
1988-09-12,55.25,55.5,55.12,55.25,22700,7.69437759380308,7.72919378201033,7.6762731759353,7.69437759380308,162998.889086245,0.0,1.0
1988-09-13,55.5,55.5,54.88,55.0,15300,7.72919378201033,7.72919378201033,7.64284963525634,7.65956140559582,109862.68735769,0.0,1.0
1988-09-14,56.12,56.12,55.62,55.75,35800,7.81553792876432,7.81553792876432,7.74590555234981,7.76400997021759,257064.327281392,0.0,1.0
1988-09-15,56.5,57.12,56.25,56.25,24200,7.86845853483935,7.95480268159333,7.83364234663209,7.83364234663209,173769.74078798,0.0,1.0
1988-09-16,56.75,56.75,56.25,56.25,59100,7.9032747230466,7.9032747230466,7.83364234663209,7.83364234663209,424371.557048331,0.0,1.0
1988-09-19,55.75,56.88,55.75,56.75,43800,7.76400997021759,7.92137914091437,7.76400997021759,7.9032747230466,314508.869690641,0.0,1.0
1988-09-20,55.75,55.75,55.38,55.38,17700,7.76400997021759,7.76400997021759,7.71248201167085,7.71248201167085,127096.050080464,0.0,1.0
1988-09-21,55.62,55.88,55.5,55.75,12900,7.74590555234981,7.78211438808536,7.72919378201033,7.76400997021759,92629.3246349149,0.0,1.0
1988-09-22,55.38,55.75,55.12,55.75,17500,7.71248201167085,7.76400997021759,7.6762731759353,7.76400997021759,125659.936520233,0.0,1.0
1988-09-23,55.62,56.0,55.12,55.25,13400,7.74590555234981,7.79882615842484,7.6762731759353,7.69437759380308,96219.608535493,0.0,1.0
1988-09-26,55.75,56.12,55.12,55.75,14200,7.76400997021759,7.81553792876432,7.6762731759353,7.76400997021759,101964.062776418,0.0,1.0
1988-09-27,55.88,56.25,55.75,56.12,6800,7.78211438808536,7.83364234663209,7.76400997021759,7.81553792876432,48827.8610478621,0.0,1.0
1988-09-28,55.62,55.88,55.62,55.75,10600,7.74590555234981,7.78211438808536,7.74590555234981,7.76400997021759,76114.0186922556,0.0,1.0
1988-09-29,56.62,56.62,55.62,55.62,17500,7.88517030517883,7.88517030517883,7.74590555234981,7.74590555234981,125659.936520233,0.0,1.0
1988-09-30,56.12,58.38,56.12,58.25,31300,7.81553792876432,8.13027627015789,7.81553792876432,8.11217185229012,224751.772176189,0.0,1.0
1988-10-03,55.25,55.75,55.0,55.75,32300,7.69437759380308,7.76400997021759,7.65956140559582,7.76400997021759,231932.339977345,0.0,1.0
1988-10-04,54.88,55.0,54.5,54.5,39900,7.64284963525634,7.65956140559582,7.58992902918132,7.58992902918132,286504.655266132,0.0,1.0
1988-10-05,55.12,55.12,54.62,54.88,43200,7.6762731759353,7.6762731759353,7.6066407995208,7.64284963525634,310200.529009947,0.0,1.0
1988-10-06,55.5,55.5,55.0,55.0,41200,7.72919378201033,7.72919378201033,7.65956140559582,7.65956140559582,295839.393407635,0.0,1.0
1988-10-07,56.0,56.0,55.38,55.5,72200,7.79882615842484,7.79882615842484,7.71248201167085,7.72919378201033,518436.995243477,0.0,1.0
1988-10-10,56.25,56.38,55.75,56.0,27700,7.83364234663209,7.85174676449986,7.76400997021759,7.79882615842484,198901.728092026,0.0,1.0
1988-10-11,56.5,56.62,55.62,56.0,32600,7.86845853483935,7.88517030517883,7.74590555234981,7.79882615842484,234086.510317692,0.0,1.0
1988-10-12,56.0,56.25,55.62,56.25,35700,7.79882615842484,7.83364234663209,7.74590555234981,7.83364234663209,256346.270501276,0.0,1.0
1988-10-13,56.5,56.5,55.88,55.88,17800,7.86845853483935,7.86845853483935,7.78211438808536,7.78211438808536,127814.10686058,0.0,1.0
1988-10-14,56.25,56.62,56.25,56.62,43000,7.83364234663209,7.88517030517883,7.83364234663209,7.88517030517883,308764.415449716,0.0,1.0
1988-10-17,56.75,57.0,56.0,56.0,41500,7.9032747230466,7.93809091125385,7.79882615842484,7.79882615842484,297993.563747982,0.0,1.0
1988-10-18,57.75,57.75,56.88,57.12,56400,8.04253947587561,8.04253947587561,7.92137914091437,7.95480268159333,404984.023985209,0.0,1.0
1988-10-19,56.62,58.25,56.5,58.25,39300,7.88517030517883,8.11217185229012,7.86845853483935,8.11217185229012,282196.314585438,0.0,1.0
1988-10-20,58.25,58.25,56.62,56.62,30600,8.11217185229012,8.11217185229012,7.88517030517883,7.88517030517883,219725.374715379,0.0,1.0
1988-10-21,58.12,58.38,58.0,58.25,39300,8.09406743442235,8.13027627015789,8.07735566408287,8.11217185229012,282196.314585438,0.0,1.0
1988-10-24,58.25,58.25,57.75,58.0,35700,8.11217185229012,8.11217185229012,8.04253947587561,8.07735566408287,256346.270501276,0.0,1.0
1988-10-25,57.88,58.25,57.88,58.0,40200,8.06064389374339,8.11217185229012,8.06064389374339,8.07735566408287,288658.825606479,0.0,1.0
1988-10-26,57.5,57.75,57.12,57.75,14800,8.00772328766836,8.04253947587561,7.95480268159333,8.04253947587561,106272.403457112,0.0,1.0
1988-10-27,55.88,57.25,55.75,57.25,47600,7.78211438808536,7.97290709946111,7.76400997021759,7.97290709946111,341795.027335034,0.0,1.0
1988-10-28,56.38,56.62,56.12,56.12,20500,7.85174676449986,7.88517030517883,7.81553792876432,7.81553792876432,147201.639923702,0.0,1.0
1988-10-31,56.5,56.5,56.12,56.12,25700,7.86845853483935,7.86845853483935,7.81553792876432,7.81553792876432,184540.592489714,0.0,1.0
1988-11-01,56.25,56.25,55.75,56.25,16200,7.86428059225448,7.86428059225448,7.79437587587888,7.86428059225448,115872.010072668,0.22,1.0
1988-11-02,56.12,56.38,55.75,56.38,23800,7.84610536599682,7.88245581851213,7.79437587587888,7.88245581851213,170231.718501821,0.0,1.0
1988-11-03,56.0,56.88,56.0,56.12,18300,7.82932823406668,7.95236053488773,7.82932823406668,7.84610536599682,130892.455822829,0.0,1.0
1988-11-04,55.5,56.0,55.5,55.88,29100,7.75942351769108,7.82932823406668,7.75942351769108,7.81255110213654,208140.462537941,0.0,1.0
1988-11-07,55.38,55.38,55.12,55.38,8000,7.74264638576094,7.74264638576094,7.70629593324563,7.74264638576094,57220.7457148979,0.0,1.0
1988-11-08,55.25,55.38,54.38,54.5,23700,7.72447115950329,7.74264638576094,7.60283695300975,7.61961408493989,169516.459180385,0.0,1.0
1988-11-09,54.12,54.75,54.0,54.75,49900,7.56648650049444,7.65456644312769,7.5497093685643,7.65456644312769,356914.401396676,0.0,1.0
1988-11-10,54.12,54.38,54.0,54.25,24700,7.56648650049444,7.60283695300975,7.5497093685643,7.58466172675209,176669.052394747,0.0,1.0
1988-11-11,53.25,54.25,53.12,54.12,73700,7.4448522940009,7.58466172675209,7.42667706774325,7.56648650049444,527146.119898497,0.0,1.0
1988-11-14,53.25,53.38,53.12,53.25,24600,7.4448522940009,7.46302752025856,7.42667706774325,7.4448522940009,175953.793073311,0.0,1.0
1988-11-15,53.12,53.62,53.12,53.5,71300,7.42667706774325,7.49658178411884,7.42667706774325,7.4798046521887,509979.896184027,0.0,1.0
1988-11-16,52.38,53.25,52.38,53.25,36800,7.32321808750737,7.4448522940009,7.32321808750737,7.4448522940009,263215.43028853,0.0,1.0
1988-11-17,52.38,52.88,52.12,52.38,59600,7.32321808750737,7.39312280388296,7.28686763499206,7.32321808750737,426294.555575989,0.0,1.0
1988-11-18,53.38,53.38,52.75,52.75,140800,7.46302752025856,7.46302752025856,7.37494757762531,7.37494757762531,1007085.1245822,0.0,1.0
1988-11-21,53.12,53.38,52.88,53.38,17700,7.42667706774325,7.46302752025856,7.39312280388296,7.46302752025856,126600.899894212,0.0,1.0
1988-11-22,52.88,53.25,52.88,53.0,20800,7.39312280388296,7.4448522940009,7.39312280388296,7.40989993581311,148773.938858735,0.0,1.0
1988-11-23,53.0,53.0,52.75,52.75,16900,7.40989993581311,7.40989993581311,7.37494757762531,7.37494757762531,120878.825322722,0.0,1.0
1988-11-25,52.0,52.88,51.75,52.88,104500,7.27009050306192,7.39312280388296,7.23513814487412,7.39312280388296,747445.990900853,0.0,1.0
1988-11-28,52.38,52.38,52.0,52.12,57300,7.32321808750737,7.32321808750737,7.27009050306192,7.28686763499206,409843.591182956,0.0,1.0
1988-11-29,52.75,53.0,52.38,52.5,33300,7.37494757762531,7.40989993581311,7.32321808750737,7.33999521943751,238181.354038262,0.0,1.0
1988-11-30,53.12,53.38,53.0,53.25,57400,7.42667706774325,7.46302752025856,7.40989993581311,7.4448522940009,410558.850504392,0.0,1.0
1988-12-01,52.75,53.12,52.75,52.88,37500,7.37494757762531,7.42667706774325,7.37494757762531,7.39312280388296,268222.245538584,0.0,1.0
1988-12-02,53.0,53.0,52.5,52.5,54400,7.40989993581311,7.40989993581311,7.33999521943751,7.33999521943751,389101.070861306,0.0,1.0
1988-12-05,53.38,53.38,52.75,52.75,76000,7.46302752025856,7.46302752025856,7.37494757762531,7.37494757762531,543597.08429153,0.0,1.0
1988-12-06,53.75,53.75,53.25,53.38,118100,7.5147570103765,7.5147570103765,7.4448522940009,7.46302752025856,844721.25861618,0.0,1.0
1988-12-07,53.62,53.75,53.5,53.75,116300,7.49658178411884,7.5147570103765,7.4798046521887,7.5147570103765,831846.590830329,0.0,1.0
1988-12-08,53.25,53.38,53.25,53.38,41500,7.4448522940009,7.46302752025856,7.4448522940009,7.46302752025856,296832.618396033,0.0,1.0
1988-12-09,53.25,53.5,53.25,53.38,73800,7.4448522940009,7.4798046521887,7.4448522940009,7.46302752025856,527861.379219933,0.0,1.0
1988-12-12,53.25,53.62,53.25,53.25,22100,7.4448522940009,7.49658178411884,7.4448522940009,7.4448522940009,158072.310037406,0.0,1.0
1988-12-13,52.75,53.38,52.75,53.38,73500,7.37494757762531,7.46302752025856,7.37494757762531,7.46302752025856,525715.601255624,0.0,1.0
1988-12-14,52.62,52.88,52.5,52.88,51900,7.35677235136765,7.39312280388296,7.33999521943751,7.39312280388296,371219.5878254,0.0,1.0
1988-12-15,52.38,52.62,52.38,52.38,39000,7.32321808750737,7.35677235136765,7.32321808750737,7.32321808750737,278951.135360127,0.0,1.0
1988-12-16,53.25,53.25,52.12,52.12,119500,7.4448522940009,7.4448522940009,7.28686763499206,7.28686763499206,854734.889116288,0.0,1.0
1988-12-19,53.62,54.0,53.0,53.12,49900,7.49658178411884,7.5497093685643,7.40989993581311,7.42667706774325,356914.401396676,0.0,1.0
1988-12-20,53.38,54.0,53.38,53.62,24500,7.46302752025856,7.5497093685643,7.46302752025856,7.49658178411884,175238.533751875,0.0,1.0
1988-12-21,53.12,53.38,52.88,53.25,95600,7.42667706774325,7.46302752025856,7.39312280388296,7.4448522940009,683787.91129303,0.0,1.0
1988-12-22,54.12,54.38,53.25,53.25,24200,7.56648650049444,7.60283695300975,7.4448522940009,7.4448522940009,173092.755787566,0.0,1.0
1988-12-23,53.75,54.12,53.5,54.12,28600,7.5147570103765,7.56648650049444,7.4798046521887,7.56648650049444,204564.16593076,0.0,1.0
1988-12-27,53.38,53.88,53.25,53.88,17800,7.46302752025856,7.53293223663415,7.4448522940009,7.53293223663415,127316.159215648,0.0,1.0
1988-12-28,53.38,53.5,53.0,53.25,22500,7.46302752025856,7.4798046521887,7.40989993581311,7.4448522940009,160933.34732315,0.0,1.0
1988-12-29,53.75,53.88,53.5,53.62,27500,7.5147570103765,7.53293223663415,7.4798046521887,7.49658178411884,196696.313394962,0.0,1.0
1988-12-30,53.88,53.88,53.75,53.75,22900,7.53293223663415,7.53293223663415,7.5147570103765,7.5147570103765,163794.384608895,0.0,1.0
1989-01-03,53.88,54.0,53.5,53.88,35100,7.53293223663415,7.5497093685643,7.4798046521887,7.53293223663415,251056.021824115,0.0,1.0
1989-01-04,55.25,55.25,54.0,54.0,39000,7.72447115950329,7.72447115950329,7.5497093685643,7.5497093685643,278951.135360127,0.0,1.0
1989-01-05,55.5,55.75,55.25,55.5,142000,7.75942351769108,7.79437587587888,7.72447115950329,7.75942351769108,1015668.23643944,0.0,1.0
1989-01-06,54.88,55.5,54.88,55.25,8900,7.67274166938535,7.75942351769108,7.67274166938535,7.72447115950329,63658.0796078239,0.0,1.0
1989-01-09,54.88,55.12,54.62,55.0,57100,7.67274166938535,7.70629593324563,7.63639121687004,7.68951880131549,408413.072540083,0.0,1.0
1989-01-10,54.62,55.12,54.38,55.12,14400,7.63639121687004,7.70629593324563,7.60283695300975,7.70629593324563,102997.342286816,0.0,1.0
1989-01-11,54.88,54.88,54.5,54.62,9000,7.67274166938535,7.67274166938535,7.61961408493989,7.63639121687004,64373.3389292601,0.0,1.0
1989-01-12,54.12,54.88,54.12,54.62,20400,7.56648650049444,7.67274166938535,7.56648650049444,7.63639121687004,145912.90157299,0.0,1.0
1989-01-13,55.38,55.38,54.0,54.0,77600,7.74264638576094,7.74264638576094,7.5497093685643,7.5497093685643,555041.23343451,0.0,1.0
1989-01-16,56.25,56.25,55.5,55.62,28800,7.86428059225448,7.86428059225448,7.75942351769108,7.77620064962123,205994.684573632,0.0,1.0
1989-01-17,56.0,56.38,56.0,56.25,12600,7.82932823406668,7.88245581851213,7.82932823406668,7.86428059225448,90122.6745009642,0.0,1.0
1989-01-18,57.0,57.25,56.0,56.25,109600,7.96913766681787,8.00409002500567,7.82932823406668,7.86428059225448,783924.216294101,0.0,1.0
1989-01-19,56.75,57.12,56.75,57.0,15000,7.93418530863007,7.98591479874801,7.93418530863007,7.96913766681787,107288.898215434,0.0,1.0
1989-01-20,57.0,57.0,56.75,57.0,16400,7.96913766681787,7.96913766681787,7.93418530863007,7.96913766681787,117302.528715541,0.0,1.0
1989-01-23,57.0,57.12,56.88,56.88,64200,7.96913766681787,7.98591479874801,7.95236053488773,7.95236053488773,459196.484362056,0.0,1.0
1989-01-24,57.75,57.75,57.0,57.0,80100,8.07399474138126,8.07399474138126,7.96913766681787,7.96913766681787,572922.716470415,0.0,1.0
1989-01-25,57.62,57.75,57.5,57.75,93400,8.05581951512361,8.07399474138126,8.03904238319346,8.07399474138126,668052.206221433,0.0,1.0
1989-01-26,59.12,59.62,57.75,57.75,28300,8.26553366425039,8.33543838062599,8.07399474138126,8.07399474138126,202418.387966451,0.0,1.0
1989-01-27,60.0,60.38,59.5,59.62,71200,8.38856596507144,8.44169354951689,8.31866124869585,8.33543838062599,509264.636862591,0.0,1.0
1989-01-30,60.38,60.38,60.12,60.25,81100,8.44169354951689,8.44169354951689,8.40534309700158,8.42351832325924,580075.309684778,0.0,1.0
1989-01-31,60.75,61.0,59.88,60.25,38500,8.5241811148401,8.55926004946907,8.40210642233128,8.45402324558215,274381.194919493,0.22,1.0
1989-02-01,60.88,61.0,60.38,60.62,17800,8.54242216084716,8.55926004946907,8.47226429158922,8.50594006883303,126856.760248493,0.0,1.0
1989-02-02,61.25,62.0,61.25,61.75,115900,8.59433898409804,8.69957578798495,8.59433898409804,8.66449685335598,825994.298471928,0.0,1.0
1989-02-03,60.25,61.0,59.38,61.0,64200,8.45402324558215,8.55926004946907,8.33194855307333,8.55926004946907,457539.551008609,0.0,1.0
1989-02-06,59.5,59.88,59.0,59.75,81500,8.34878644169524,8.40210642233128,8.2786285724373,8.38386537632421,580832.91911529,0.0,1.0
1989-02-07,59.75,59.75,59.38,59.75,48500,8.38386537632421,8.38386537632421,8.33194855307333,8.38386537632421,345649.037755725,0.0,1.0
1989-02-08,59.75,59.88,59.5,59.5,54300,8.38386537632421,8.40210642233128,8.34878644169524,8.34878644169524,386984.386600739,0.0,1.0
1989-02-09,58.62,59.62,58.62,59.62,65800,8.22530859180126,8.36562433031714,8.22530859180126,8.36562433031714,468942.405862406,0.0,1.0
1989-02-10,57.5,58.75,57.5,58.62,10700,8.06815496466347,8.24354963780832,8.06815496466347,8.22530859180126,76256.5918347681,0.0,1.0
1989-02-13,57.25,57.62,56.75,57.62,42000,8.03307603003449,8.08499285328537,7.96291816077655,8.08499285328537,299324.939912174,0.0,1.0
1989-02-14,56.25,57.5,56.25,57.5,47000,7.89276029151861,8.06815496466347,7.89276029151861,8.06815496466347,334958.86133029,0.0,1.0
1989-02-15,56.12,56.5,56.0,56.25,170700,7.87451924551154,7.92783922614758,7.85768135688964,7.89276029151861,1216542.07721448,0.0,1.0
1989-02-16,56.5,56.75,56.25,56.25,100000,7.92783922614758,7.96291816077655,7.89276029151861,7.89276029151861,712678.428362319,0.0,1.0
1989-02-17,56.75,57.0,56.62,56.75,72600,7.96291816077655,7.99799709540552,7.94467711476949,7.96291816077655,517404.538991044,0.0,1.0
1989-02-21,56.12,56.62,56.0,56.62,94000,7.87451924551154,7.94467711476949,7.85768135688964,7.94467711476949,669917.72266058,0.0,1.0
1989-02-22,56.0,56.5,55.75,56.5,115800,7.85768135688964,7.92783922614758,7.82260242226066,7.92783922614758,825281.620043565,0.0,1.0
1989-02-23,55.88,56.12,55.62,55.75,26000,7.84084346826773,7.87451924551154,7.8043613762536,7.82260242226066,185296.391374203,0.0,1.0
1989-02-24,55.5,55.88,55.0,55.75,69800,7.78752348763169,7.84084346826773,7.71736561837375,7.82260242226066,497449.542996899,0.0,1.0
1989-02-27,55.0,55.62,54.75,55.62,33900,7.71736561837375,7.8043613762536,7.68228668374478,7.8043613762536,241597.987214826,0.0,1.0
1989-02-28,55.25,55.25,54.88,54.88,72600,7.75244455300272,7.75244455300272,7.70052772975184,7.70052772975184,517404.538991044,0.0,1.0
1989-03-01,54.88,55.62,54.88,55.5,56200,7.70052772975184,7.8043613762536,7.70052772975184,7.78752348763169,400525.276739623,0.0,1.0
1989-03-02,54.75,54.75,54.25,54.62,108100,7.68228668374478,7.68228668374478,7.61212881448683,7.66404563773771,770405.381059667,0.0,1.0
1989-03-03,54.75,54.88,54.62,54.62,21000,7.68228668374478,7.70052772975184,7.66404563773771,7.66404563773771,149662.469956087,0.0,1.0
1989-03-06,55.0,55.0,54.75,54.88,43700,7.71736561837375,7.71736561837375,7.68228668374478,7.70052772975184,311440.473194333,0.0,1.0
1989-03-07,54.88,55.12,54.88,55.0,113000,7.70052772975184,7.73420350699566,7.70052772975184,7.71736561837375,805326.624049421,0.0,1.0
1989-03-08,54.88,55.0,54.62,54.88,96300,7.70052772975184,7.71736561837375,7.66404563773771,7.70052772975184,686309.326512913,0.0,1.0
1989-03-09,55.12,55.25,55.0,55.12,23000,7.73420350699566,7.75244455300272,7.71736561837375,7.73420350699566,163916.038523333,0.0,1.0
1989-03-10,54.12,55.0,54.0,55.0,41100,7.59388776847977,7.71736561837375,7.57704987985786,7.71736561837375,292910.834056913,0.0,1.0
1989-03-13,54.25,54.5,54.12,54.12,67700,7.61212881448683,7.64720774911581,7.59388776847977,7.59388776847977,482483.29600129,0.0,1.0
1989-03-14,54.88,55.0,54.25,54.25,72300,7.70052772975184,7.71736561837375,7.61212881448683,7.61212881448683,515266.503705957,0.0,1.0
1989-03-15,54.75,55.0,54.75,55.0,61900,7.68228668374478,7.71736561837375,7.68228668374478,7.71736561837375,441147.947156275,0.0,1.0
1989-03-16,55.25,55.25,54.75,55.0,31300,7.75244455300272,7.75244455300272,7.68228668374478,7.71736561837375,223068.348077406,0.0,1.0
1989-03-17,54.62,54.75,54.25,54.5,68000,7.66404563773771,7.68228668374478,7.61212881448683,7.64720774911581,484621.331286377,0.0,1.0
1989-03-20,54.38,54.62,54.25,54.62,50300,7.6303698604939,7.66404563773771,7.61212881448683,7.66404563773771,358477.249466246,0.0,1.0
1989-03-21,54.62,54.75,54.62,54.62,35400,7.66404563773771,7.68228668374478,7.66404563773771,7.66404563773771,252288.163640261,0.0,1.0
1989-03-22,54.38,54.5,54.25,54.5,5300,7.6303698604939,7.64720774911581,7.61212881448683,7.64720774911581,37771.9567032029,0.0,1.0
1989-03-23,54.0,54.5,54.0,54.5,27100,7.57704987985786,7.64720774911581,7.57704987985786,7.64720774911581,193135.854086189,0.0,1.0
1989-03-27,53.75,54.0,53.75,54.0,67300,7.54197094522889,7.57704987985786,7.54197094522889,7.57704987985786,479632.582287841,0.0,1.0
1989-03-28,53.12,53.75,52.88,53.5,58600,7.45357202996388,7.54197094522889,7.41989625272007,7.50689201059992,417629.559020319,0.0,1.0
1989-03-29,52.5,53.12,52.5,53.12,74200,7.36657627208403,7.45357202996388,7.36657627208403,7.45357202996388,528807.393844841,0.0,1.0
1989-03-30,53.5,53.5,52.5,52.5,39700,7.50689201059992,7.50689201059992,7.36657627208403,7.36657627208403,282933.336059841,0.0,1.0
1989-03-31,54.12,54.38,53.75,53.75,22200,7.59388776847977,7.6303698604939,7.54197094522889,7.54197094522889,158214.611096435,0.0,1.0
1989-04-03,53.38,54.5,53.38,54.0,19000,7.49005412197801,7.64720774911581,7.49005412197801,7.57704987985786,135408.901388841,0.0,1.0
1989-04-04,52.88,53.5,52.75,53.5,73500,7.41989625272007,7.50689201059992,7.401655206713,7.50689201059992,523818.644846304,0.0,1.0
1989-04-05,53.38,53.38,52.75,53.0,145900,7.49005412197801,7.49005412197801,7.401655206713,7.43673414134198,1039797.82698062,0.0,1.0
1989-04-06,52.62,53.38,52.62,53.25,38500,7.38341416070594,7.49005412197801,7.38341416070594,7.47181307597095,274381.194919493,0.0,1.0
1989-04-07,54.0,54.0,52.5,52.62,24600,7.57704987985786,7.57704987985786,7.36657627208403,7.38341416070594,175318.893377131,0.0,1.0
1989-04-10,54.12,54.5,53.88,54.0,19700,7.59388776847977,7.64720774911581,7.56021199123596,7.57704987985786,140397.650387377,0.0,1.0
1989-04-11,54.25,54.38,53.75,54.0,30700,7.61212881448683,7.6303698604939,7.54197094522889,7.57704987985786,218792.277507232,0.0,1.0
1989-04-12,54.0,54.5,54.0,54.38,12700,7.57704987985786,7.64720774911581,7.57704987985786,7.6303698604939,90510.1604020145,0.0,1.0
1989-04-13,53.88,53.88,53.0,53.75,200700,7.56021199123596,7.56021199123596,7.43673414134198,7.54197094522889,1430345.60572317,0.0,1.0
1989-04-14,54.38,54.5,53.62,54.0,23300,7.6303698604939,7.64720774911581,7.52372989922183,7.57704987985786,166054.07380842,0.0,1.0
1989-04-17,54.25,54.38,54.0,54.38,22100,7.61212881448683,7.6303698604939,7.57704987985786,7.6303698604939,157501.932668073,0.0,1.0
1989-04-18,54.5,54.62,54.0,54.25,206200,7.64720774911581,7.66404563773771,7.57704987985786,7.61212881448683,1469542.9192831,0.0,1.0
1989-04-19,56.25,56.25,54.62,54.75,145900,7.89276029151861,7.89276029151861,7.66404563773771,7.68228668374478,1039797.82698062,0.0,1.0
1989-04-20,56.5,56.75,56.12,56.5,55000,7.92783922614758,7.96291816077655,7.87451924551154,7.92783922614758,391973.135599275,0.0,1.0
1989-04-21,56.62,56.62,56.25,56.62,26600,7.94467711476949,7.94467711476949,7.89276029151861,7.94467711476949,189572.461944377,0.0,1.0
1989-04-24,56.62,56.62,56.12,56.38,12400,7.94467711476949,7.94467711476949,7.87451924551154,7.91100133752567,88372.1251169275,0.0,1.0
1989-04-25,57.75,58.5,57.75,58.5,44600,8.10323389929244,8.20847070317935,8.10323389929244,8.20847070317935,317854.579049594,0.0,1.0
1989-04-26,57.75,57.75,57.25,57.5,33400,8.10323389929244,8.10323389929244,8.03307603003449,8.06815496466347,238034.595073014,0.0,1.0
1989-04-27,58.88,58.88,57.88,58.0,93200,8.26179068381539,8.26179068381539,8.1214749452995,8.13831283392141,664216.295233681,0.0,1.0
1989-04-28,58.75,58.88,58.62,58.75,24900,8.24354963780832,8.26179068381539,8.22530859180126,8.24354963780832,177456.928662218,0.0,1.0
1989-05-01,59.12,59.12,58.75,58.75,37600,8.2954664610592,8.2954664610592,8.24354963780832,8.24354963780832,267967.089064232,0.0,1.0
1989-05-02,59.0,59.38,58.88,59.0,27600,8.31511066445143,8.36866561449366,8.29819857496441,8.31511066445143,195836.239072764,0.26,1.0
1989-05-03,59.38,59.38,58.25,58.62,30100,8.36866561449366,8.36866561449366,8.20941010515755,8.2615557144092,213575.028843848,0.0,1.0
1989-05-04,59.75,59.75,59.12,59.25,19800,8.4208112237453,8.4208112237453,8.33202275393845,8.35034418421605,140491.214986983,0.0,1.0
1989-05-05,59.88,60.0,59.62,59.75,35400,8.43913265402291,8.45604474350992,8.40248979346769,8.4208112237453,251181.263158545,0.0,1.0
1989-05-08,60.12,60.12,59.62,60.0,20600,8.47295683299694,8.47295683299694,8.40248979346769,8.45604474350992,146167.62771373,0.0,1.0
1989-05-09,59.75,60.12,59.62,60.0,26900,8.4208112237453,8.47295683299694,8.40248979346769,8.45604474350992,190869.377936861,0.0,1.0
1989-05-10,59.88,60.0,59.5,59.5,38500,8.43913265402291,8.45604474350992,8.38557770398068,8.38557770398068,273177.362474689,0.0,1.0
1989-05-11,59.62,60.0,59.62,59.88,9700,8.40248979346769,8.45604474350992,8.40248979346769,8.43913265402291,68826.5043118048,0.0,1.0
1989-05-12,61.25,61.25,59.88,59.88,38600,8.63221234233305,8.63221234233305,8.43913265402291,8.43913265402291,273886.914065532,0.0,1.0
1989-05-15,62.0,62.12,61.0,61.25,29800,8.73791290162692,8.75482499111394,8.59697882256842,8.63221234233305,211446.374071318,0.0,1.0
1989-05-16,62.0,62.12,61.5,61.88,33100,8.73791290162692,8.75482499111394,8.66744586209767,8.7210008121399,234861.576569148,0.0,1.0
1989-05-17,63.25,63.25,62.0,62.0,24000,8.91408050045005,8.91408050045005,8.73791290162692,8.73791290162692,170292.381802404,0.0,1.0
1989-05-18,63.25,63.25,62.75,63.0,21100,8.91408050045005,8.91408050045005,8.8436134609208,8.87884698068542,149715.385667946,0.0,1.0
1989-05-19,64.75,65.0,63.38,63.38,37900,9.12548161903779,9.16071513880242,8.93240193072765,8.93240193072765,268920.052929629,0.0,1.0
1989-05-22,64.12,65.25,64.12,64.75,25900,9.03669314923094,9.19594865856704,9.03669314923094,9.12548161903779,183773.862028427,0.0,1.0
1989-05-23,62.75,63.75,62.5,63.75,43400,8.8436134609208,8.98454753997929,8.80837994115617,8.98454753997929,307945.390426013,0.0,1.0
1989-05-24,63.38,63.38,62.75,62.75,10300,8.93240193072765,8.93240193072765,8.8436134609208,8.8436134609208,73083.8138568649,0.0,1.0
1989-05-25,64.5,64.5,62.88,63.75,40400,9.09024809927317,9.09024809927317,8.8619348911984,8.98454753997929,286658.842700713,0.0,1.0
1989-05-26,64.5,64.5,64.25,64.5,8200,9.09024809927317,9.09024809927317,9.05501457950854,9.09024809927317,58183.2304491546,0.0,1.0
1989-05-30,62.25,64.5,62.12,64.5,30200,8.77314642139155,9.09024809927317,8.75482499111394,9.09024809927317,214284.580434691,0.0,1.0
1989-05-31,62.5,63.0,62.38,62.75,129700,8.80837994115617,8.87884698068542,8.79146785166915,8.8436134609208,920288.413323823,0.0,1.0
1989-06-01,63.62,63.62,62.5,62.5,110500,8.96622610970169,8.96622610970169,8.80837994115617,8.80837994115617,784054.5078819,0.0,1.0
1989-06-02,63.88,64.12,63.75,63.88,14700,9.0028689702569,9.03669314923094,8.98454753997929,9.0028689702569,104304.083853972,0.0,1.0
1989-06-05,63.75,64.12,63.75,64.12,39800,8.98454753997929,9.03669314923094,8.98454753997929,9.03669314923094,282401.533155653,0.0,1.0
1989-06-06,64.0,64.0,63.62,64.0,61100,9.01978105974392,9.01978105974392,8.96622610970169,9.01978105974392,433536.022005286,0.0,1.0
1989-06-07,64.25,64.25,63.88,63.88,52100,9.05501457950854,9.05501457950854,9.0028689702569,9.0028689702569,369676.378829385,0.0,1.0
1989-06-08,64.0,64.25,64.0,64.25,15600,9.01978105974392,9.05501457950854,9.01978105974392,9.05501457950854,110690.048171562,0.0,1.0
1989-06-09,63.38,64.0,63.0,63.75,27100,8.93240193072765,9.01978105974392,8.87884698068542,8.98454753997929,192288.481118547,0.0,1.0
1989-06-12,63.0,63.38,62.75,63.38,5000,8.87884698068542,8.93240193072765,8.8436134609208,8.93240193072765,35477.5795421674,0.0,1.0
1989-06-13,62.62,63.0,62.5,62.75,5900,8.82529203064319,8.87884698068542,8.80837994115617,8.8436134609208,41863.5438597575,0.0,1.0
1989-06-14,62.62,62.75,62.38,62.75,17100,8.82529203064319,8.8436134609208,8.79146785166915,8.8436134609208,121333.322034213,0.0,1.0
1989-06-15,61.25,62.62,61.25,62.5,18500,8.63221234233305,8.82529203064319,8.63221234233305,8.80837994115617,131267.044306019,0.0,1.0
1989-06-16,61.75,62.5,60.38,60.5,82000,8.7026793818623,8.80837994115617,8.50959969355215,8.52651178303917,581832.304491545,0.0,1.0
1989-06-19,62.38,62.38,61.75,61.75,6600,8.79146785166915,8.79146785166915,8.7026793818623,8.7026793818623,46830.404995661,0.0,1.0
1989-06-20,62.5,62.5,62.25,62.25,43200,8.80837994115617,8.80837994115617,8.77314642139155,8.77314642139155,306526.287244326,0.0,1.0
1989-06-21,61.75,62.75,61.75,62.62,50500,8.7026793818623,8.8436134609208,8.7026793818623,8.82529203064319,358323.553375891,0.0,1.0
1989-06-22,62.25,62.25,61.88,61.88,43400,8.77314642139155,8.77314642139155,8.7210008121399,8.7210008121399,307945.390426013,0.0,1.0
1989-06-23,63.38,63.38,62.38,62.38,53300,8.93240193072765,8.93240193072765,8.79146785166915,8.79146785166915,378190.997919505,0.0,1.0
1989-06-26,63.5,63.5,63.0,63.12,59600,8.94931402021467,8.94931402021467,8.87884698068542,8.89575907017244,422892.748142636,0.0,1.0
1989-06-27,64.25,64.25,63.38,63.38,46700,9.05501457950854,9.05501457950854,8.93240193072765,8.93240193072765,331360.592923844,0.0,1.0
1989-06-28,64.12,64.5,64.0,64.38,44200,9.03669314923094,9.09024809927317,9.01978105974392,9.07333600978615,313621.80315276,0.0,1.0
1989-06-29,62.5,64.25,62.25,64.0,82200,8.80837994115617,9.05501457950854,8.77314642139155,9.01978105974392,583251.407673232,0.0,1.0
1989-06-30,62.25,62.38,61.38,62.38,51600,8.77314642139155,8.79146785166915,8.65053377261065,8.79146785166915,366128.620875168,0.0,1.0
1989-07-03,62.12,62.25,61.75,62.25,29300,8.75482499111394,8.77314642139155,8.7026793818623,8.77314642139155,207898.616117101,0.0,1.0
1989-07-05,62.12,62.12,61.12,62.0,19200,8.75482499111394,8.75482499111394,8.61389091205544,8.73791290162692,136233.905441923,0.0,1.0
1989-07-06,61.75,62.25,61.75,62.25,16100,8.7026793818623,8.77314642139155,8.7026793818623,8.77314642139155,114237.806125779,0.0,1.0
1989-07-07,64.5,64.5,61.75,61.75,40200,9.09024809927317,9.09024809927317,8.7026793818623,8.7026793818623,285239.739519026,0.0,1.0
1989-07-10,64.62,64.62,64.38,64.38,33500,9.10716018876019,9.10716018876019,9.07333600978615,9.07333600978615,237699.782932522,0.0,1.0
1989-07-11,65.12,65.38,64.62,64.62,25500,9.17762722828944,9.21427008884465,9.10716018876019,9.10716018876019,180935.655665054,0.0,1.0
1989-07-12,66.12,66.25,65.25,65.38,38100,9.31856130734794,9.33688273762554,9.19594865856704,9.21427008884465,270339.156111316,0.0,1.0
1989-07-13,66.0,66.25,65.88,66.25,39200,9.30164921786092,9.33688273762554,9.2847371283739,9.33688273762554,278144.223610592,0.0,1.0
1989-07-14,65.88,65.88,64.75,65.62,33400,9.2847371283739,9.2847371283739,9.12548161903779,9.24809426781869,236990.231341678,0.0,1.0
1989-07-17,65.0,66.25,64.12,65.5,83600,9.16071513880242,9.33688273762554,9.03669314923094,9.23118217833167,593185.129945039,0.0,1.0
1989-07-18,63.25,64.75,63.25,64.75,169300,8.91408050045005,9.12548161903779,8.91408050045005,9.12548161903779,1201270.84329779,0.0,1.0
1989-07-19,63.38,64.0,63.25,63.5,101700,8.93240193072765,9.01978105974392,8.91408050045005,8.94931402021467,721613.967887685,0.0,1.0
1989-07-20,62.38,63.62,62.38,63.62,70400,8.79146785166915,8.96622610970169,8.79146785166915,8.96622610970169,499524.319953717,0.0,1.0
1989-07-21,61.75,62.5,61.75,62.25,82700,8.7026793818623,8.80837994115617,8.7026793818623,8.77314642139155,586799.165627449,0.0,1.0
1989-07-24,62.0,62.5,61.75,61.75,24200,8.73791290162692,8.80837994115617,8.7026793818623,8.7026793818623,171711.48498409,0.0,1.0
1989-07-25,61.75,62.25,61.5,62.12,22500,8.7026793818623,8.77314642139155,8.66744586209767,8.75482499111394,159649.107939753,0.0,1.0
1989-07-26,62.5,62.5,61.88,61.88,20800,8.80837994115617,8.80837994115617,8.7210008121399,8.7210008121399,147586.730895416,0.0,1.0
1989-07-27,63.0,63.38,62.62,62.62,18100,8.87884698068542,8.93240193072765,8.82529203064319,8.82529203064319,128428.837942646,0.0,1.0
1989-07-28,63.12,63.5,63.12,63.38,20700,8.89575907017244,8.94931402021467,8.89575907017244,8.93240193072765,146877.179304573,0.0,1.0
1989-07-31,63.88,63.88,63.25,63.38,28700,9.0028689702569,9.0028689702569,8.91408050045005,8.93240193072765,203641.306572041,0.0,1.0
1989-08-01,63.12,64.5,63.0,64.38,24800,8.89575907017244,9.09024809927317,8.87884698068542,9.07333600978615,175968.79452915,0.0,1.0
1989-08-02,63.25,63.62,63.25,63.5,25800,8.91408050045005,8.96622610970169,8.91408050045005,8.94931402021467,183064.310437584,0.0,1.0
1989-08-03,62.38,63.25,62.38,63.25,37900,8.79146785166915,8.91408050045005,8.79146785166915,8.91408050045005,268920.052929629,0.0,1.0
1989-08-04,63.0,63.0,62.12,62.38,21900,8.87884698068542,8.87884698068542,8.75482499111394,8.79146785166915,155391.798394693,0.0,1.0
1989-08-07,63.25,63.5,63.0,63.0,32700,8.91408050045005,8.94931402021467,8.87884698068542,8.87884698068542,232023.370205775,0.0,1.0
1989-08-08,63.88,63.88,63.38,63.38,49700,9.03951183081211,9.03951183081211,8.9687579811658,8.9687579811658,351217.638675824,0.26,1.0
1989-08-09,64.5,65.12,64.5,64.5,51800,9.12724660437353,9.21498137793495,9.12724660437353,9.12724660437353,366057.820591703,0.0,1.0
1989-08-10,64.5,64.88,64.5,64.88,43100,9.12724660437353,9.18101953010472,9.12724660437353,9.18101953010472,304577.066940201,0.0,1.0
1989-08-11,62.88,65.12,62.62,65.0,40200,8.8980041315195,9.21498137793495,8.86121212970342,9.19800045401984,284083.4823897,0.0,1.0
1989-08-14,61.75,63.12,61.75,62.75,25700,8.73810043131884,8.93196597934972,8.73810043131884,8.87960813061146,181615.559637197,0.0,1.0
1989-08-15,62.75,63.12,61.75,61.75,33200,8.87960813061146,8.93196597934972,8.73810043131884,8.73810043131884,234616.209336767,0.0,1.0
1989-08-16,63.38,63.5,63.0,63.0,30900,8.9687579811658,8.98573890508092,8.91498505543461,8.91498505543461,218362.676762232,0.0,1.0
1989-08-17,63.0,63.5,62.38,63.12,54700,8.91498505543461,8.98573890508092,8.82725028187319,8.93196597934972,386551.405142204,0.0,1.0
1989-08-18,63.5,63.75,63.12,63.25,71400,8.98573890508092,9.02111582990407,8.93196597934972,8.95036198025776,504566.185139915,0.0,1.0
1989-08-21,62.88,63.38,62.62,63.25,26700,8.8980041315195,8.9687579811658,8.86121212970342,8.95036198025776,188682.312930473,0.0,1.0
1989-08-22,62.88,62.88,62.75,62.75,9800,8.8980041315195,8.8980041315195,8.87960813061146,8.87960813061146,69254.182274106,0.0,1.0
1989-08-23,63.25,63.25,62.75,62.75,30100,8.95036198025776,8.95036198025776,8.87960813061146,8.87960813061146,212709.274127612,0.0,1.0
1989-08-24,63.12,63.5,63.12,63.38,45600,8.93196597934972,8.98573890508092,8.93196597934972,8.9687579811658,322243.950173392,0.0,1.0
1989-08-25,63.5,63.88,63.5,63.5,96500,8.98573890508092,9.03951183081211,8.98573890508092,8.98573890508092,681941.692801146,0.0,1.0
1989-08-28,63.38,63.5,63.0,63.38,29300,8.9687579811658,8.98573890508092,8.91498505543461,8.9687579811658,207055.871492991,0.0,1.0
1989-08-29,63.38,63.75,63.12,63.25,36900,8.9687579811658,9.02111582990407,8.93196597934972,8.95036198025776,260763.196521889,0.0,1.0
1989-08-30,63.12,63.5,63.0,63.25,16400,8.93196597934972,8.98573890508092,8.91498505543461,8.95036198025776,115894.754009729,0.0,1.0
1989-08-31,63.25,63.38,63.0,63.12,10200,8.95036198025776,8.9687579811658,8.91498505543461,8.93196597934972,72080.8835914165,0.0,1.0
1989-09-01,63.75,63.75,63.62,63.75,43500,9.02111582990407,9.02111582990407,9.00271982899603,9.02111582990407,307403.768257512,0.0,1.0
1989-09-05,63.12,63.88,63.0,63.88,40900,8.93196597934972,9.03951183081211,8.91498505543461,9.03951183081211,289030.209694994,0.0,1.0
1989-09-06,61.25,63.0,61.25,63.0,173300,8.66734658167254,8.91498505543461,8.66734658167254,8.91498505543461,1224668.34572475,0.0,1.0
1989-09-07,59.88,61.62,59.62,61.5,111800,8.47348103364166,8.7197044304108,8.43668903182558,8.70272350649569,790063.018188271,0.0,1.0
1989-09-08,60.5,60.5,59.75,59.88,56700,8.56121580720308,8.56121580720308,8.45508503273362,8.47348103364166,400684.911728756,0.0,1.0
1989-09-11,60.12,60.5,60.12,60.12,60200,8.50744288147188,8.56121580720308,8.50744288147188,8.50744288147188,425418.548255223,0.0,1.0
1989-09-12,60.5,60.5,60.12,60.12,39700,8.56121580720308,8.56121580720308,8.50744288147188,8.50744288147188,280550.105743062,0.0,1.0
1989-09-13,60.12,60.5,60.12,60.5,72000,8.50744288147188,8.56121580720308,8.50744288147188,8.56121580720308,508806.237115882,0.0,1.0
1989-09-14,60.0,60.38,60.0,60.12,49200,8.49046195755677,8.54423488328796,8.49046195755677,8.50744288147188,347684.262029186,0.0,1.0
1989-09-15,59.5,60.0,59.25,59.75,64000,8.41970810791047,8.49046195755677,8.38433118308731,8.45508503273362,452272.210769672,0.0,1.0
1989-09-18,59.75,59.75,59.38,59.5,14800,8.45508503273362,8.45508503273362,8.40272718399535,8.41970810791047,104587.948740487,0.0,1.0
1989-09-19,59.62,59.88,59.62,59.62,66500,8.43668903182558,8.47348103364166,8.43668903182558,8.43668903182558,469939.094002862,0.0,1.0
1989-09-20,59.62,59.88,59.5,59.88,9800,8.43668903182558,8.47348103364166,8.41970810791047,8.47348103364166,69254.182274106,0.0,1.0
1989-09-21,59.38,59.88,59.38,59.88,49300,8.40272718399535,8.47348103364166,8.40272718399535,8.47348103364166,348390.937358513,0.0,1.0
1989-09-22,58.38,59.62,58.25,59.38,78600,8.26121948470274,8.43668903182558,8.2428234837947,8.40272718399535,555446.808851504,0.0,1.0
1989-09-25,58.5,58.75,58.38,58.62,59400,8.27820040861785,8.31357733344101,8.26121948470274,8.29518133253297,419765.145620602,0.0,1.0
1989-09-26,58.75,59.0,58.5,58.5,54400,8.31357733344101,8.34895425826416,8.27820040861785,8.27820040861785,384431.379154221,0.0,1.0
1989-09-27,58.38,58.88,58.25,58.88,99300,8.26121948470274,8.33197333434905,8.2428234837947,8.33197333434905,701728.602022319,0.0,1.0
1989-09-28,58.25,58.38,58.0,58.25,40500,8.2428234837947,8.26121948470274,8.20744655897155,8.2428234837947,286203.508377683,0.0,1.0
1989-09-29,57.88,58.25,57.75,58.0,42800,8.19046563505643,8.2428234837947,8.17206963414839,8.20744655897155,302457.040952218,0.0,1.0
1989-10-02,57.75,57.88,57.62,57.88,38300,8.17206963414839,8.19046563505643,8.15367363324035,8.19046563505643,270656.651132476,0.0,1.0
1989-10-03,58.75,58.75,58.0,58.25,138300,8.31357733344101,8.31357733344101,8.20744655897155,8.2428234837947,977331.980460088,0.0,1.0
1989-10-04,60.12,60.5,58.62,58.75,106400,8.50744288147188,8.56121580720308,8.29518133253297,8.31357733344101,751902.550404581,0.0,1.0
1989-10-05,59.88,60.38,59.5,60.25,71300,8.47348103364166,8.54423488328796,8.41970810791047,8.52583888237993,503859.509810588,0.0,1.0
1989-10-06,59.75,60.12,59.75,60.0,64900,8.45508503273362,8.50744288147188,8.45508503273362,8.49046195755677,458632.288733621,0.0,1.0
1989-10-09,59.5,59.88,59.12,59.88,10300,8.41970810791047,8.47348103364166,8.36593518217927,8.47348103364166,72787.5589207441,0.0,1.0
1989-10-10,59.38,59.75,59.0,59.62,49000,8.40272718399535,8.45508503273362,8.34895425826416,8.43668903182558,346270.91137053,0.0,1.0
1989-10-11,59.5,59.75,59.12,59.12,97800,8.41970810791047,8.45508503273362,8.36593518217927,8.36593518217927,691128.472082405,0.0,1.0
1989-10-12,59.75,59.88,59.5,59.62,46600,8.45508503273362,8.47348103364166,8.41970810791047,8.43668903182558,329310.703466668,0.0,1.0
1989-10-13,58.12,59.75,58.0,59.62,107500,8.22442748288666,8.45508503273362,8.20744655897155,8.43668903182558,759675.979027184,0.0,1.0
1989-10-16,58.12,58.5,56.12,57.0,85800,8.22442748288666,8.27820040861785,7.94141208430143,8.06593885967893,606327.432563092,0.0,1.0
1989-10-17,58.38,58.75,58.0,58.75,79100,8.26121948470274,8.31357733344101,8.20744655897155,8.31357733344101,558980.185498142,0.0,1.0
1989-10-18,58.25,59.12,58.25,58.25,39400,8.2428234837947,8.36593518217927,8.2428234837947,8.2428234837947,278430.079755079,0.0,1.0
1989-10-19,58.25,58.62,57.88,58.5,50800,8.2428234837947,8.29518133253297,8.19046563505643,8.27820040861785,358991.067298427,0.0,1.0
1989-10-20,57.88,58.25,57.38,58.12,77700,8.19046563505643,8.2428234837947,8.11971178541013,8.22442748288666,549086.730887555,0.0,1.0
1989-10-23,57.88,58.25,57.62,58.12,68000,8.19046563505643,8.2428234837947,8.15367363324035,8.22442748288666,480539.223942777,0.0,1.0
1989-10-24,57.5,58.0,57.25,57.62,52700,8.13669270932524,8.20744655897155,8.10131578450209,8.15367363324035,372417.898555652,0.0,1.0
1989-10-25,58.0,58.25,57.38,57.38,19800,8.20744655897155,8.2428234837947,8.11971178541013,8.11971178541013,139921.715206867,0.0,1.0
1989-10-26,57.12,58.12,57.12,57.75,42700,8.08291978359405,8.22442748288666,8.08291978359405,8.17206963414839,301750.365622891,0.0,1.0
1989-10-27,57.0,57.62,56.75,57.5,56500,8.06593885967893,8.15367363324035,8.03056193485578,8.13669270932524,399271.561070101,0.0,1.0
1989-10-30,57.0,57.25,56.75,57.12,20800,8.06593885967893,8.10131578450209,8.03056193485578,8.08291978359405,146988.468500144,0.0,1.0
1989-10-31,58.25,58.25,56.88,56.88,49600,8.27961548561078,8.27961548561078,8.08488461496208,8.08488461496208,348953.40309235,0.26,1.0
1989-11-01,57.5,58.88,57.5,58.75,19300,8.17301099437974,8.36916325824485,8.17301099437974,8.35068514643147,135782.271767789,0.0,1.0
1989-11-02,57.38,57.62,57.38,57.5,19000,8.15595427578277,8.1900677129767,8.15595427578277,8.17301099437974,133671.66650715,0.0,1.0
1989-11-03,57.75,58.0,57.38,57.38,37000,8.20854582479008,8.24408065520043,8.15595427578277,8.15595427578277,260307.982145503,0.0,1.0
1989-11-06,57.5,57.62,57.5,57.62,16000,8.17301099437974,8.1900677129767,8.17301099437974,8.1900677129767,112565.613900758,0.0,1.0
1989-11-07,57.5,57.5,57.38,57.38,33700,8.17301099437974,8.17301099437974,8.15595427578277,8.15595427578277,237091.324278471,0.0,1.0
1989-11-08,57.62,57.88,57.5,57.62,20200,8.1900677129767,8.22702393660347,8.17301099437974,8.1900677129767,142114.087549707,0.0,1.0
1989-11-09,56.75,57.5,56.75,57.5,38100,8.0664065031487,8.17301099437974,8.0664065031487,8.17301099437974,268046.86810118,0.0,1.0
1989-11-10,57.25,57.25,56.75,56.75,146000,8.13747616396939,8.13747616396939,8.0664065031487,8.0664065031487,1027161.22684442,0.0,1.0
1989-11-13,57.75,57.75,57.12,57.38,6700,8.20854582479008,8.20854582479008,8.11899805215601,8.15595427578277,47136.8508209424,0.0,1.0
1989-11-14,57.38,57.88,57.12,57.75,16100,8.15595427578277,8.22702393660347,8.11899805215601,8.20854582479008,113269.148987638,0.0,1.0
1989-11-15,58.38,58.5,57.25,57.25,24100,8.29809359742416,8.31515031602112,8.13747616396939,8.13747616396939,169551.955938017,0.0,1.0
1989-11-16,59.12,59.12,58.38,58.38,59400,8.40327669543878,8.40327669543878,8.29809359742416,8.29809359742416,417899.841606564,0.0,1.0
1989-11-17,59.62,59.75,59.0,59.0,12100,8.47434635625948,8.49282446807286,8.38621997684182,8.38621997684182,85127.7455124482,0.0,1.0
1989-11-20,59.62,60.5,59.62,59.62,12100,8.47434635625948,8.5994289593039,8.47434635625948,8.47434635625948,85127.7455124482,0.0,1.0
1989-11-21,59.5,59.88,59.25,59.5,50000,8.45728963766251,8.51130257988624,8.42175480725217,8.45728963766251,351767.543439869,0.0,1.0
1989-11-22,60.25,60.25,59.62,59.75,39400,8.56389412889355,8.56389412889355,8.47434635625948,8.49282446807286,277192.824230617,0.0,1.0
1989-11-24,60.88,60.88,60.75,60.75,19200,8.65344190152762,8.65344190152762,8.63496378971425,8.63496378971425,135078.73668091,0.0,1.0
1989-11-27,61.5,61.62,60.75,60.75,23600,8.74156828094529,8.75862499954225,8.63496378971425,8.63496378971425,166034.280503618,0.0,1.0
1989-11-28,61.88,62.0,61.38,61.62,9900,8.79558122316901,8.81263794176598,8.72451156234832,8.75862499954225,69649.973601094,0.0,1.0
1989-11-29,61.88,62.25,61.75,61.75,7600,8.79558122316901,8.84817277217632,8.77710311135563,8.77710311135563,53468.6666028601,0.0,1.0
1989-11-30,62.25,62.75,62.0,62.12,46700,8.84817277217632,8.91924243299702,8.81263794176598,8.82969466036294,328550.885572838,0.0,1.0
1989-12-01,63.88,63.88,62.5,62.5,23700,9.07985986645179,9.07985986645179,8.88370760258667,8.88370760258667,166737.815590498,0.0,1.0
1989-12-04,63.88,64.25,63.88,64.12,10400,9.07985986645179,9.1324514154591,9.07985986645179,9.11397330364572,73167.6490354927,0.0,1.0
1989-12-05,63.25,63.88,63.0,63.88,45800,8.99031209381771,9.07985986645179,8.95477726340737,9.07985986645179,322219.06979092,0.0,1.0
1989-12-06,62.62,63.25,62.62,63.25,6200,8.90076432118364,8.99031209381771,8.90076432118364,8.99031209381771,43619.1753865437,0.0,1.0
1989-12-07,62.5,62.62,62.0,62.5,78200,8.88370760258667,8.90076432118364,8.81263794176598,8.88370760258667,550164.437939955,0.0,1.0
1989-12-08,62.5,62.75,62.5,62.5,18700,8.88370760258667,8.91924243299702,8.88370760258667,8.88370760258667,131561.061246511,0.0,1.0
1989-12-11,62.75,63.0,62.38,62.5,31600,8.91924243299702,8.95477726340737,8.86665088398971,8.88370760258667,222317.087453997,0.0,1.0
1989-12-12,63.62,63.62,62.62,62.88,17200,9.04290364282502,9.04290364282502,8.90076432118364,8.9377205448104,121008.034943315,0.0,1.0
1989-12-13,63.88,64.12,63.62,63.62,11600,9.07985986645179,9.11397330364572,9.04290364282502,9.04290364282502,81610.0700780495,0.0,1.0
1989-12-14,63.12,64.0,63.0,63.62,21600,8.97183398200433,9.09691658504875,8.95477726340737,9.04290364282502,151963.578766023,0.0,1.0
1989-12-15,63.5,63.75,63.12,63.62,78000,9.02584692422806,9.06138175463841,8.97183398200433,9.04290364282502,548757.367766195,0.0,1.0
1989-12-18,63.62,63.75,63.38,63.5,36100,9.04290364282502,9.06138175463841,9.00879020563109,9.02584692422806,253976.166363585,0.0,1.0
1989-12-19,63.12,63.38,63.0,63.38,11100,8.97183398200433,9.00879020563109,8.95477726340737,9.00879020563109,78092.3946436509,0.0,1.0
1989-12-20,62.5,63.0,62.5,62.88,23300,8.88370760258667,8.95477726340737,8.88370760258667,8.9377205448104,163923.675242979,0.0,1.0
1989-12-21,62.12,62.5,61.62,62.5,39400,8.82969466036294,8.88370760258667,8.75862499954225,8.88370760258667,277192.824230617,0.0,1.0
1989-12-22,62.38,62.38,62.0,62.0,18900,8.86665088398971,8.86665088398971,8.81263794176598,8.81263794176598,132968.13142027,0.0,1.0
1989-12-26,63.12,63.25,62.5,62.62,4500,8.97183398200433,8.99031209381771,8.88370760258667,8.90076432118364,31659.0789095882,0.0,1.0
1989-12-27,65.0,65.0,63.12,63.12,12900,9.23905590669014,9.23905590669014,8.97183398200433,8.97183398200433,90756.0262074861,0.0,1.0
1989-12-28,64.62,64.88,64.5,64.88,26700,9.18504296446641,9.22199918809317,9.16798624586944,9.22199918809317,187843.86819689,0.0,1.0
1989-12-29,64.5,64.62,64.12,64.62,20500,9.16798624586944,9.18504296446641,9.11397330364572,9.18504296446641,144224.692810346,0.0,1.0
1990-01-02,65.75,65.75,64.12,64.25,74900,9.34566039792118,9.34566039792118,9.11397330364572,9.1324514154591,526947.780072924,0.0,1.0
1990-01-03,64.25,65.62,64.25,65.5,34000,9.1324514154591,9.3271822861078,9.1324514154591,9.31012556751083,239201.929539111,0.0,1.0
1990-01-04,64.38,64.62,64.12,64.25,65600,9.15092952727248,9.18504296446641,9.11397330364572,9.1324514154591,461519.016993108,0.0,1.0
1990-01-05,64.38,64.5,63.88,64.25,55900,9.15092952727248,9.16798624586944,9.07985986645179,9.1324514154591,393276.113565773,0.0,1.0
1990-01-08,65.5,65.5,64.25,64.25,40500,9.31012556751083,9.31012556751083,9.1324514154591,9.1324514154591,284931.710186294,0.0,1.0
1990-01-09,64.25,65.5,64.25,65.25,23300,9.1324514154591,9.31012556751083,9.1324514154591,9.27459073710049,163923.675242979,0.0,1.0
1990-01-10,65.75,65.75,64.5,64.5,28300,9.34566039792118,9.34566039792118,9.16798624586944,9.16798624586944,199100.429586966,0.0,1.0
1990-01-11,66.0,66.0,65.5,65.5,42400,9.38119522833153,9.38119522833153,9.31012556751083,9.31012556751083,298298.876837009,0.0,1.0
1990-01-12,64.0,65.75,64.0,65.75,17900,9.09691658504875,9.34566039792118,9.09691658504875,9.34566039792118,125932.780551473,0.0,1.0
1990-01-15,63.62,64.12,63.62,64.0,28800,9.04290364282502,9.11397330364572,9.04290364282502,9.09691658504875,202618.105021365,0.0,1.0
1990-01-16,62.88,63.0,61.88,63.0,54800,8.9377205448104,8.95477726340737,8.79558122316901,8.95477726340737,385537.227610096,0.0,1.0
1990-01-17,62.5,63.0,61.88,63.0,40600,8.88370760258667,8.95477726340737,8.79558122316901,8.95477726340737,285635.245273174,0.0,1.0
1990-01-18,63.12,63.12,62.12,62.25,25100,8.97183398200433,8.97183398200433,8.82969466036294,8.84817277217632,176587.306806814,0.0,1.0
1990-01-19,62.5,64.12,62.5,63.62,40400,8.88370760258667,9.11397330364572,8.88370760258667,9.04290364282502,284228.175099414,0.0,1.0
1990-01-22,62.0,63.0,61.75,62.75,30700,8.81263794176598,8.95477726340737,8.77710311135563,8.91924243299702,215985.271672079,0.0,1.0
1990-01-23,60.62,62.0,60.5,62.0,94800,8.61648567790087,8.81263794176598,8.5994289593039,8.81263794176598,666951.262361991,0.0,1.0
1990-01-24,60.75,61.0,59.38,59.38,58000,8.63496378971425,8.67049862012459,8.44023291906555,8.44023291906555,408050.350390248,0.0,1.0
1990-01-25,60.25,61.0,60.12,60.88,23000,8.56389412889355,8.67049862012459,8.54541601708017,8.65344190152762,161813.06998234,0.0,1.0
1990-01-26,60.75,61.12,60.38,60.38,20200,8.63496378971425,8.68755533872156,8.58237224070693,8.58237224070693,142114.087549707,0.0,1.0
1990-01-29,61.25,61.25,60.88,61.0,24400,8.70603345053494,8.70603345053494,8.65344190152762,8.67049862012459,171662.561198656,0.0,1.0
1990-01-30,61.25,61.38,61.0,61.38,15300,8.70603345053494,8.72451156234832,8.67049862012459,8.72451156234832,107640.8682926,0.0,1.0
1990-01-31,62.12,62.25,61.75,61.75,17900,8.82969466036294,8.84817277217632,8.77710311135563,8.77710311135563,125932.780551473,0.0,1.0
1990-02-01,62.25,62.38,61.75,61.88,12000,8.84817277217632,8.86665088398971,8.77710311135563,8.79558122316901,84424.2104255686,0.0,1.0
1990-02-02,63.38,63.38,62.38,62.38,40100,9.00879020563109,9.00879020563109,8.86665088398971,8.86665088398971,282117.569838775,0.0,1.0
1990-02-05,63.25,63.5,63.12,63.5,14600,8.99031209381771,9.02584692422806,8.97183398200433,9.02584692422806,102716.122684442,0.0,1.0
1990-02-06,61.38,62.75,61.38,62.75,10200,8.76146778597508,8.95702351857179,8.76146778597508,8.95702351857179,71457.889852907,0.26,1.0
1990-02-07,62.25,62.25,60.75,61.12,22800,8.88565281324452,8.88565281324452,8.67154069726273,8.7243550192049,159729.400847674,0.0,1.0
1990-02-08,62.62,62.62,62.12,62.12,12900,8.9384671351867,8.9384671351867,8.86709642985943,8.86709642985943,90373.2136375,0.0,1.0
1990-02-09,63.25,63.25,62.62,62.62,15400,9.02839422389905,9.02839422389905,8.9384671351867,8.9384671351867,107887.402326938,0.0,1.0
1990-02-12,64.12,64.5,63.38,63.38,31800,9.15257925116849,9.20682098721722,9.04695060728414,9.04695060728414,222780.480129651,0.0,1.0
1990-02-13,64.5,64.5,64.12,64.38,44900,9.20682098721722,9.20682098721722,9.15257925116849,9.18969201793867,314554.828862306,0.0,1.0
1990-02-14,65.75,65.75,64.75,64.75,37500,9.38524775053538,9.38524775053538,9.24250633988085,9.24250633988085,262712.83034157,0.0,1.0
1990-02-15,68.75,68.75,65.88,65.88,60300,9.81347198249897,9.81347198249897,9.40380413392047,9.40380413392047,422442.231189244,0.0,1.0
1990-02-16,67.38,68.5,67.38,68.5,38600,9.61791624990226,9.77778662983534,9.61791624990226,9.77778662983534,270419.073364923,0.0,1.0
1990-02-20,66.25,67.12,66.12,67.12,38900,9.45661845586264,9.58080348313208,9.43806207247756,9.58080348313208,272520.776007655,0.0,1.0
1990-02-21,67.38,67.38,65.75,65.75,39500,9.61791624990226,9.61791624990226,9.38524775053538,9.38524775053538,276724.18129312,0.0,1.0
1990-02-22,67.62,68.25,67.12,67.38,52900,9.65217418845935,9.7421012771717,9.58080348313208,9.61791624990226,370600.232668508,0.0,1.0
1990-02-23,68.12,68.25,67.38,67.38,37800,9.72354489378662,9.7421012771717,9.61791624990226,9.61791624990226,264814.532984302,0.0,1.0
1990-02-26,69.12,69.25,68.12,68.25,59200,9.86628630444115,9.88484268782623,9.72354489378662,9.7421012771717,414735.988165891,0.0,1.0
1990-02-27,70.5,71.0,69.25,69.25,96400,10.0632694511444,10.1346401564717,9.88484268782623,9.88484268782623,675347.115864728,0.0,1.0
1990-02-28,71.0,71.0,70.0,70.5,125600,10.1346401564717,10.1346401564717,9.99189874581713,10.0632694511444,879912.839757361,0.0,1.0
1990-03-01,71.0,71.12,70.38,70.88,54900,10.1346401564717,10.1517691257502,10.0461404818659,10.1175111871931,384611.583620057,0.0,1.0
1990-03-02,71.12,71.62,70.75,71.12,62700,10.1517691257502,10.2231398310775,10.098954803808,10.1517691257502,439255.852331105,0.0,1.0
1990-03-05,70.38,71.0,70.38,70.88,49000,10.0461404818659,10.1346401564717,10.0461404818659,10.1175111871931,343278.098312983,0.0,1.0
1990-03-06,71.25,71.25,70.0,70.38,16900,10.1703255091353,10.1703255091353,9.99189874581713,10.0461404818659,118395.915540601,0.0,1.0
1990-03-07,71.0,71.25,70.62,70.62,78500,10.1346401564717,10.1703255091353,10.0803984204229,10.0803984204229,549945.524848351,0.0,1.0
1990-03-08,71.88,71.88,71.0,71.0,48400,10.2602525978476,10.2602525978476,10.1346401564717,10.1346401564717,339074.693027521,0.0,1.0
1990-03-09,72.0,72.0,71.38,71.75,71400,10.2773815671262,10.2773815671262,10.1888818925204,10.2416962144626,500205.228970348,0.0,1.0
1990-03-12,72.75,73.75,71.75,71.88,67200,10.3844376251171,10.5271790357716,10.2416962144626,10.2602525978476,470781.391972093,0.0,1.0
1990-03-13,72.5,73.0,72.25,72.75,112000,10.3487522724535,10.4201229777807,10.3130669197898,10.3844376251171,784635.653286819,0.0,1.0
1990-03-14,71.75,72.5,71.75,72.38,21700,10.2416962144626,10.3487522724535,10.2416962144626,10.3316233031749,152023.157824321,0.0,1.0
1990-03-15,71.75,72.12,71.38,71.88,30400,10.2416962144626,10.2945105364047,10.1888818925204,10.2602525978476,212972.534463565,0.0,1.0
1990-03-16,73.62,73.75,71.62,71.75,80200,10.5086226523865,10.5271790357716,10.2231398310775,10.2416962144626,561855.173157172,0.0,1.0
1990-03-19,73.75,73.88,72.5,73.38,51200,10.5271790357716,10.5457354191567,10.3487522724535,10.4743647138294,358690.584359691,0.0,1.0
1990-03-20,74.0,74.38,73.38,73.62,32100,10.5628643884353,10.617106124484,10.4743647138294,10.5086226523865,224882.182772383,0.0,1.0
1990-03-21,73.75,74.62,73.75,74.38,20200,10.5271790357716,10.6513640630411,10.5271790357716,10.617106124484,141514.644610659,0.0,1.0
1990-03-22,73.62,73.75,73.0,73.62,18900,10.5086226523865,10.5271790357716,10.4201229777807,10.5086226523865,132407.266492152,0.0,1.0
1990-03-23,73.88,74.25,73.75,73.88,10500,10.5457354191567,10.5985497410989,10.5271790357716,10.5457354191567,73559.5924956396,0.0,1.0
1990-03-26,73.12,74.25,73.12,74.0,14500,10.4372519470593,10.5985497410989,10.4372519470593,10.5628643884353,101582.29439874,0.0,1.0
1990-03-27,73.38,73.38,72.38,73.25,20900,10.4743647138294,10.4743647138294,10.3316233031749,10.4558083304444,146418.617443702,0.0,1.0
1990-03-28,73.38,73.62,72.75,73.12,23300,10.4743647138294,10.5086226523865,10.3844376251171,10.4372519470593,163232.238585563,0.0,1.0
1990-03-29,73.25,73.25,72.88,73.25,20300,10.4558083304444,10.4558083304444,10.4029940085022,10.4558083304444,142215.212158236,0.0,1.0
1990-03-30,73.75,73.75,72.75,73.5,18800,10.5271790357716,10.5271790357716,10.3844376251171,10.491493683108,131706.698944574,0.0,1.0
1990-04-02,74.0,74.0,73.12,73.5,20700,10.5628643884353,10.5628643884353,10.4372519470593,10.491493683108,145017.482348546,0.0,1.0
1990-04-03,74.5,74.5,73.75,73.75,43500,10.6342350937625,10.6342350937625,10.5271790357716,10.5271790357716,304746.883196221,0.0,1.0
1990-04-04,74.0,74.5,74.0,74.38,24400,10.5628643884353,10.6342350937625,10.5628643884353,10.617106124484,170938.481608914,0.0,1.0
1990-04-05,74.5,74.62,74.0,74.0,29500,10.6342350937625,10.6513640630411,10.5628643884353,10.5628643884353,206667.426535369,0.0,1.0
1990-04-06,74.38,74.62,74.25,74.62,13400,10.617106124484,10.6513640630411,10.5985497410989,10.6513640630411,93876.0513753874,0.0,1.0
1990-04-09,74.5,74.62,74.25,74.25,12600,10.6342350937625,10.6513640630411,10.5985497410989,10.5985497410989,88271.5109947676,0.0,1.0
1990-04-10,73.62,74.25,73.38,74.25,8000,10.5086226523865,10.5985497410989,10.4743647138294,10.5985497410989,56045.4038062017,0.0,1.0
1990-04-11,73.0,73.88,73.0,73.88,9900,10.4201229777807,10.5457354191567,10.4201229777807,10.5457354191567,69356.1872101746,0.0,1.0
1990-04-12,73.0,73.12,72.5,72.75,39100,10.4201229777807,10.4372519470593,10.3487522724535,10.3844376251171,273921.911102811,0.0,1.0
1990-04-16,73.12,73.75,73.12,73.5,26500,10.4372519470593,10.5271790357716,10.4372519470593,10.491493683108,185650.400108042,0.0,1.0
1990-04-17,73.62,74.0,72.75,72.88,39000,10.5086226523865,10.5628643884353,10.3844376251171,10.4029940085022,273221.343555233,0.0,1.0
1990-04-18,73.0,74.12,73.0,74.0,72300,10.4201229777807,10.5799933577138,10.4201229777807,10.5628643884353,506510.336898548,0.0,1.0
1990-04-19,73.62,73.75,72.88,73.12,34100,10.5086226523865,10.5271790357716,10.4029940085022,10.4372519470593,238893.533723935,0.0,1.0
1990-04-20,73.38,73.5,73.0,73.5,36100,10.4743647138294,10.491493683108,10.4201229777807,10.491493683108,252904.884675486,0.0,1.0
1990-04-23,72.25,73.25,72.12,73.25,26900,10.3130669197898,10.4558083304444,10.2945105364047,10.4558083304444,188452.670298353,0.0,1.0
1990-04-24,71.62,72.38,71.25,72.25,55800,10.2231398310775,10.3316233031749,10.1703255091353,10.3130669197898,390916.691548255,0.0,1.0
1990-04-25,71.38,71.75,71.0,71.12,69300,10.1888818925204,10.2416962144626,10.1346401564717,10.1517691257502,485493.31047122,0.0,1.0
1990-04-26,70.5,71.38,70.5,71.38,63000,10.0632694511444,10.1888818925204,10.0632694511444,10.1888818925204,441357.554973837,0.0,1.0
1990-04-27,70.0,70.88,69.88,70.25,33700,9.99189874581713,10.1175111871931,9.97476977653859,10.0275840984808,236091.263533624,0.0,1.0
1990-04-30,70.38,70.38,69.62,69.88,25400,10.0461404818659,10.0461404818659,9.93765700976841,9.97476977653859,177944.157084689,0.0,1.0
1990-05-01,70.25,70.5,70.12,70.38,15200,10.0689791075706,10.1048117734338,10.0503461213217,10.0876120938195,106048.487000748,0.29,1.0
1990-05-02,70.0,70.12,69.88,70.0,52900,10.0331464417073,10.0503461213217,10.015946762093,10.0331464417073,369076.642259183,0.0,1.0
1990-05-03,69.25,69.88,69.25,69.88,63000,9.92564844411762,10.015946762093,9.92564844411762,10.015946762093,439543.07112152,0.0,1.0
1990-05-04,69.62,69.62,69.25,69.38,11300,9.97868078959521,9.97868078959521,9.92564844411762,9.9442814303665,78838.6778360823,0.0,1.0
1990-05-07,69.62,69.62,69.38,69.62,51200,9.97868078959521,9.97868078959521,9.9442814303665,9.97868078959521,357215.956213045,0.0,1.0
1990-05-08,70.5,70.5,69.75,69.75,71300,10.1048117734338,10.1048117734338,9.9973137758441,9.9973137758441,497451.126523246,0.0,1.0
1990-05-09,71.12,71.38,70.38,70.38,36400,10.1936767847747,10.2309427572724,10.0876120938195,10.0876120938195,253958.218870211,0.0,1.0
1990-05-10,71.12,71.38,71.12,71.12,21300,10.1936767847747,10.2309427572724,10.1936767847747,10.1936767847747,148607.419283942,0.0,1.0
1990-05-11,73.75,74.0,71.12,71.12,47300,10.5706364296559,10.6064690955192,10.1936767847747,10.1936767847747,330006.147048381,0.0,1.0
1990-05-14,73.62,73.88,73.38,73.38,89100,10.5520034434071,10.5892694159048,10.5176040841784,10.5176040841784,621639.486300434,0.0,1.0
1990-05-15,73.62,73.75,73.12,73.5,33700,10.5520034434071,10.5706364296559,10.4803381116806,10.5348037637927,235120.658679289,0.0,1.0
1990-05-16,72.75,73.5,72.25,73.5,59200,10.427305766203,10.5348037637927,10.3556404344765,10.5348037637927,413030.949371333,0.0,1.0
1990-05-17,72.12,72.88,72.12,72.88,80700,10.3370074482276,10.4459387524519,10.3370074482276,10.4459387524519,563033.743484234,0.0,1.0
1990-05-18,72.38,72.38,72.0,72.0,140600,10.3742734207254,10.3742734207254,10.3198077686133,10.3198077686133,980948.504756916,0.0,1.0
1990-05-21,73.25,73.5,72.38,72.38,27100,10.4989710979295,10.5348037637927,10.3742734207254,10.3742734207254,189073.289323701,0.0,1.0
1990-05-22,74.62,74.75,73.5,73.5,63100,10.69533410686,10.7139670931089,10.5348037637927,10.5348037637927,440240.758536,0.0,1.0
1990-05-23,74.25,74.25,73.88,74.25,75600,10.6423017613824,10.6423017613824,10.5892694159048,10.6423017613824,527451.685345826,0.0,1.0
1990-05-24,74.12,74.25,73.88,74.25,31000,10.6236687751335,10.6423017613824,10.5892694159048,10.6423017613824,216283.098488368,0.0,1.0
1990-05-25,73.38,73.88,73.38,73.88,28100,10.5176040841784,10.5892694159048,10.5176040841784,10.5892694159048,196050.163468487,0.0,1.0
1990-05-29,73.38,73.62,72.88,73.0,47000,10.5176040841784,10.5520034434071,10.4459387524519,10.4631384320662,327913.084804942,0.0,1.0
1990-05-30,73.25,73.62,73.25,73.62,42500,10.4989710979295,10.5520034434071,10.4989710979295,10.5520034434071,296517.151153406,0.0,1.0
1990-05-31,73.88,74.25,73.25,73.38,37300,10.5892694159048,10.6423017613824,10.4989710979295,10.5176040841784,260237.40560052,0.0,1.0
1990-06-01,74.0,74.62,73.88,74.38,40300,10.6064690955192,10.69533410686,10.5892694159048,10.6609347476313,281168.028034877,0.0,1.0
1990-06-04,73.75,74.0,73.75,73.88,40900,10.5706364296559,10.6064690955192,10.5706364296559,10.5892694159048,285354.15252175,0.0,1.0
1990-06-05,73.62,74.0,73.5,73.88,70400,10.5520034434071,10.6064690955192,10.5348037637927,10.5892694159048,491171.939792936,0.0,1.0
1990-06-06,73.12,73.62,73.12,73.62,35100,10.4803381116806,10.5520034434071,10.4803381116806,10.5520034434071,244888.28248199,0.0,1.0
1990-06-07,72.62,73.12,72.12,73.12,20000,10.4086727799541,10.4803381116806,10.3370074482276,10.4803381116806,139537.482895721,0.0,1.0
1990-06-08,72.0,72.5,71.5,72.5,31100,10.3198077686133,10.3914731003397,10.2481424368868,10.3914731003397,216980.785902845,0.0,1.0
1990-06-11,72.25,72.25,71.62,72.0,7800,10.3556404344765,10.3556404344765,10.2653421165011,10.3198077686133,54419.6183293311,0.0,1.0
1990-06-12,73.12,73.38,72.5,72.5,22100,10.4803381116806,10.5176040841784,10.3914731003397,10.3914731003397,154188.918599771,0.0,1.0
1990-06-13,72.88,73.25,72.88,73.25,16800,10.4459387524519,10.4989710979295,10.4459387524519,10.4989710979295,117211.485632405,0.0,1.0
1990-06-14,72.88,73.12,72.75,73.0,22000,10.4459387524519,10.4803381116806,10.427305766203,10.4631384320662,153491.231185292,0.0,1.0
1990-06-15,72.75,72.88,72.62,72.62,118200,10.427305766203,10.4459387524519,10.4086727799541,10.4086727799541,824666.523913709,0.0,1.0
1990-06-18,72.25,72.75,72.25,72.75,35300,10.3556404344765,10.427305766203,10.3556404344765,10.427305766203,246283.657310947,0.0,1.0
1990-06-19,72.0,72.25,71.88,71.88,34000,10.3198077686133,10.3556404344765,10.3026080889989,10.3026080889989,237213.720922725,0.0,1.0
1990-06-20,72.12,72.38,72.0,72.25,36900,10.3370074482276,10.3742734207254,10.3198077686133,10.3556404344765,257446.655942605,0.0,1.0
1990-06-21,72.5,72.62,72.0,72.38,23200,10.3914731003397,10.4086727799541,10.3198077686133,10.3742734207254,161863.480159037,0.0,1.0
1990-06-22,72.5,73.5,72.5,72.62,64200,10.3914731003397,10.5348037637927,10.3914731003397,10.4086727799541,447915.320095266,0.0,1.0
1990-06-25,72.5,72.75,72.25,72.75,35900,10.3914731003397,10.427305766203,10.3556404344765,10.427305766203,250469.78179782,0.0,1.0
1990-06-26,73.0,73.38,72.88,72.88,13500,10.4631384320662,10.5176040841784,10.4459387524519,10.4459387524519,94187.8009546118,0.0,1.0
1990-06-27,73.12,73.5,73.0,73.12,18900,10.4803381116806,10.5348037637927,10.4631384320662,10.4803381116806,131862.921336456,0.0,1.0
1990-06-28,73.12,73.38,73.0,73.25,18100,10.4803381116806,10.5176040841784,10.4631384320662,10.4989710979295,126281.422020627,0.0,1.0
1990-06-29,74.0,74.12,73.25,73.38,54900,10.6064690955192,10.6236687751335,10.4989710979295,10.5176040841784,383030.390548753,0.0,1.0
1990-07-02,74.5,74.5,73.88,73.88,31900,10.6781344272457,10.6781344272457,10.5892694159048,10.5892694159048,222562.285218674,0.0,1.0
1990-07-03,75.25,76.25,74.25,74.25,40300,10.7856324248354,10.9289630882884,10.6423017613824,10.6423017613824,281168.028034877,0.0,1.0
1990-07-05,74.62,75.38,74.5,75.12,40000,10.69533410686,10.8042654110843,10.6781344272457,10.7669994385865,279074.965791442,0.0,1.0
1990-07-06,74.88,75.25,74.38,74.38,17100,10.7326000793578,10.7856324248354,10.6609347476313,10.6609347476313,119304.547875841,0.0,1.0
1990-07-09,75.0,75.12,74.62,74.62,18500,10.7497997589722,10.7669994385865,10.69533410686,10.69533410686,129072.171678541,0.0,1.0
1990-07-10,75.5,76.0,75.25,75.25,16000,10.8214650906986,10.8931304224251,10.7856324248354,10.7856324248354,111629.986316577,0.0,1.0
1990-07-11,76.88,76.88,75.5,75.62,40100,11.0192614062637,11.0192614062637,10.8214650906986,10.838664770313,279772.653205921,0.0,1.0
1990-07-12,77.62,77.75,76.75,76.75,33700,11.1253260972189,11.1439590834678,11.0006284200148,11.0006284200148,235120.65867929,0.0,1.0
1990-07-13,77.88,78.12,77.75,77.75,46700,11.1625920697167,11.1969914289454,11.1439590834678,11.1439590834678,325820.022561507,0.0,1.0
1990-07-16,78.12,78.38,78.0,78.38,25600,11.1969914289454,11.2342574014432,11.179791749331,11.2342574014432,178607.978106522,0.0,1.0
1990-07-17,73.62,78.25,73.25,78.12,107100,10.5520034434071,11.2156244151943,10.4989710979295,11.1969914289454,747223.220906582,0.0,1.0
1990-07-18,70.88,72.12,70.75,71.75,123300,10.1592774255459,10.3370074482276,10.1406444392971,10.28397510275,860248.582052123,0.0,1.0
1990-07-19,70.5,70.75,70.0,70.0,187000,10.1048117734338,10.1406444392971,10.0331464417073,10.0331464417073,1304675.46507499,0.0,1.0
1990-07-20,71.0,71.0,70.5,70.62,30900,10.1764771051603,10.1764771051603,10.1048117734338,10.1220114530482,215585.411073889,0.0,1.0
1990-07-23,70.5,70.75,70.12,70.75,26600,10.1048117734338,10.1406444392971,10.0503461213217,10.1406444392971,185584.852251309,0.0,1.0
1990-07-24,68.75,70.38,68.38,70.38,52900,9.85398311239114,10.0876120938195,9.80095076691354,10.0876120938195,369076.642259181,0.0,1.0
1990-07-25,68.38,69.0,68.25,69.0,37400,9.80095076691354,9.88981577825438,9.78231778066466,9.88981577825438,260935.093014998,0.0,1.0
1990-07-26,68.0,68.5,67.5,68.12,44100,9.74648511480142,9.8181504465279,9.67481978307493,9.76368479441577,307680.149785064,0.0,1.0
1990-07-27,67.5,68.12,67.0,67.88,35000,9.67481978307493,9.76368479441577,9.60315445134845,9.72928543518706,244190.595067512,0.0,1.0
1990-07-30,67.88,67.88,67.25,67.25,35300,9.72928543518706,9.72928543518706,9.63898711721169,9.63898711721169,246283.657310947,0.0,1.0
1990-07-31,68.0,68.5,67.5,68.38,68100,9.74648511480142,9.8181504465279,9.67481978307493,9.80095076691354,475125.129259929,0.0,1.0
1990-08-01,67.0,67.75,67.0,67.75,49900,9.60315445134845,9.71065244893818,9.60315445134845,9.71065244893818,348146.019824824,0.0,1.0
1990-08-02,66.25,66.75,65.75,66.75,20000,9.49565645375873,9.56732178548521,9.42399112203225,9.56732178548521,139537.482895721,0.0,1.0
1990-08-03,65.0,66.0,64.0,66.0,80000,9.31649312444253,9.45982378789549,9.17316246098957,9.45982378789549,558149.931582883,0.0,1.0
1990-08-06,63.75,64.38,63.0,64.38,37500,9.13732979512633,9.22762811310169,9.02983179753661,9.22762811310169,261632.780429476,0.0,1.0
1990-08-07,62.12,63.75,62.0,63.25,81700,8.94526670609936,9.17998635727357,8.92798673177978,9.10798646427534,567361.95428801,0.29,1.0
1990-08-08,62.5,62.75,62.0,62.25,32300,8.99998662477801,9.03598657127712,8.92798673177978,8.9639866782789,224305.888904562,0.0,1.0
1990-08-09,63.0,63.12,62.38,62.62,60600,9.07198651777623,9.08926649209581,8.98270665045844,9.01726659909758,420833.958749736,0.0,1.0
1990-08-10,61.62,63.12,61.62,63.12,14100,8.87326681310113,9.08926649209581,8.87326681310113,9.08926649209581,97916.8121843444,0.0,1.0
1990-08-13,60.38,61.0,60.25,61.0,42100,8.69470707846554,8.78398694578334,8.675987106286,8.78398694578334,292361.545600064,0.0,1.0
1990-08-14,59.88,60.88,59.62,60.5,83600,8.62270718546731,8.76670697146376,8.58526724110824,8.71198705278511,580556.41834122,0.0,1.0
1990-08-15,60.12,60.38,59.75,60.25,90100,8.65726713410646,8.69470707846554,8.60398721328778,8.675987106286,625695.374312726,0.0,1.0
1990-08-16,61.0,61.25,60.0,60.0,92100,8.78398694578334,8.81998689228245,8.63998715978689,8.63998715978689,639584.28384242,0.0,1.0
1990-08-17,60.75,60.75,59.88,60.0,96400,8.74798699928422,8.74798699928422,8.62270718546731,8.63998715978689,669445.439331263,0.0,1.0
1990-08-20,62.0,62.0,60.88,60.88,53500,8.92798673177978,8.92798673177978,8.76670697146376,8.76670697146376,371528.329919321,0.0,1.0
1990-08-21,61.38,61.5,60.75,61.5,49500,8.83870686446199,8.85598683878156,8.74798699928422,8.85598683878156,343750.510859932,0.0,1.0
1990-08-22,60.75,61.5,60.75,61.5,43800,8.74798699928422,8.85598683878156,8.74798699928422,8.85598683878156,304167.118700304,0.0,1.0
1990-08-23,59.62,60.5,59.5,60.5,49700,8.58526724110824,8.71198705278511,8.56798726678866,8.71198705278511,345139.401812902,0.0,1.0
1990-08-24,60.5,60.62,59.75,59.75,99300,8.71198705278511,8.72926702710468,8.60398721328778,8.60398721328778,689584.358149319,0.0,1.0
1990-08-27,61.38,61.75,61.12,61.12,55800,8.83870686446199,8.89198678528067,8.80126692010291,8.80126692010291,387500.575878469,0.0,1.0
1990-08-28,61.38,61.62,61.25,61.25,46200,8.83870686446199,8.87326681310113,8.81998689228245,8.81998689228245,320833.810135937,0.0,1.0
1990-08-29,63.12,63.12,61.38,61.5,26200,9.08926649209581,9.08926649209581,8.83870686446199,8.85598683878156,181944.714838994,0.0,1.0
1990-08-30,63.0,63.75,62.88,62.88,35500,9.07198651777623,9.17998635727357,9.05470654345666,9.05470654345666,246528.144152073,0.0,1.0
1990-08-31,63.12,63.5,62.75,62.75,20200,9.08926649209581,9.14398641077446,9.03598657127712,9.03598657127712,140277.986249912,0.0,1.0
1990-09-04,62.75,63.12,62.38,62.88,31100,9.03598657127712,9.08926649209581,8.98270665045844,9.05470654345666,215972.543186745,0.0,1.0
1990-09-05,63.12,63.25,62.75,62.75,17400,9.08926649209581,9.10798646427534,9.03598657127712,9.03598657127712,120833.51290834,0.0,1.0
1990-09-06,61.38,63.0,61.38,63.0,28900,8.83870686446199,9.07198651777623,8.83870686446199,9.07198651777623,200694.742704082,0.0,1.0
1990-09-07,61.0,61.38,60.88,61.38,57000,8.78398694578334,8.83870686446199,8.76670697146376,8.83870686446199,395833.921596286,0.0,1.0
1990-09-10,60.75,61.62,60.75,61.38,48900,8.74798699928422,8.87326681310113,8.74798699928422,8.83870686446199,339583.838001024,0.0,1.0
1990-09-11,60.75,61.12,60.75,60.88,47200,8.74798699928422,8.80126692010291,8.74798699928422,8.76670697146376,327778.264900784,0.0,1.0
1990-09-12,61.0,61.0,60.75,61.0,11700,8.78398694578334,8.78398694578334,8.74798699928422,8.78398694578334,81250.1207487113,0.0,1.0
1990-09-13,60.75,61.0,60.5,61.0,13800,8.74798699928422,8.78398694578334,8.71198705278511,8.78398694578334,95833.4757548903,0.0,1.0
1990-09-14,59.0,60.5,59.0,60.5,254000,8.49598737379044,8.71198705278511,8.49598737379044,8.71198705278511,1763891.51027117,0.0,1.0
1990-09-17,59.12,59.12,58.75,59.0,9900,8.51326734811001,8.51326734811001,8.45998742729133,8.49598737379044,68750.1021719865,0.0,1.0
1990-09-18,58.88,59.0,58.75,59.0,21100,8.47870739947087,8.49598737379044,8.45998742729133,8.49598737379044,146527.995538274,0.0,1.0
1990-09-19,58.5,58.88,58.38,58.75,45300,8.42398748079222,8.47870739947087,8.40670750647264,8.45998742729133,314583.800847574,0.0,1.0
1990-09-20,57.62,58.25,57.5,58.25,47600,8.29726766911534,8.3879875342931,8.27998769479577,8.3879875342931,330556.046806723,0.0,1.0
1990-09-21,57.38,57.62,57.38,57.62,39800,8.26270772047619,8.29726766911534,8.26270772047619,8.29726766911534,276389.299640916,0.0,1.0
1990-09-24,56.62,57.25,56.62,57.25,28300,8.15326788311889,8.24398774829666,8.15326788311889,8.24398774829666,196528.069845174,0.0,1.0
1990-09-25,57.0,57.0,56.62,56.62,33700,8.20798780179754,8.20798780179754,8.15326788311889,8.15326788311889,234028.125575348,0.0,1.0
1990-09-26,56.75,57.0,56.62,57.0,43900,8.17198785529843,8.20798780179754,8.15326788311889,8.20798780179754,304861.564176789,0.0,1.0
1990-09-27,56.5,56.88,56.38,56.88,29300,8.13598790879932,8.19070782747797,8.11870793447975,8.19070782747797,203472.524610021,0.0,1.0
1990-09-28,56.75,56.75,56.38,56.5,61600,8.17198785529843,8.17198785529843,8.11870793447975,8.13598790879932,427778.413514583,0.0,1.0
1990-10-01,58.62,58.62,56.88,56.88,42100,8.44126745511179,8.44126745511179,8.19070782747797,8.19070782747797,292361.545600064,0.0,1.0
1990-10-02,59.25,59.5,58.62,58.62,29100,8.53198732028955,8.56798726678866,8.44126745511179,8.44126745511179,202083.633657051,0.0,1.0
1990-10-03,59.75,60.12,59.5,59.75,10000,8.60398721328778,8.65726713410646,8.56798726678866,8.60398721328778,69444.5476484712,0.0,1.0
1990-10-04,60.5,60.75,60.0,60.0,36400,8.71198705278511,8.74798699928422,8.63998715978689,8.63998715978689,252778.153440435,0.0,1.0
1990-10-05,60.25,60.25,60.0,60.0,16200,8.675987106286,8.675987106286,8.63998715978689,8.63998715978689,112500.167190523,0.0,1.0
1990-10-08,60.25,60.25,60.12,60.25,13500,8.675987106286,8.675987106286,8.65726713410646,8.675987106286,93750.1393254361,0.0,1.0
1990-10-09,59.75,60.0,59.5,60.0,11900,8.60398721328778,8.63998715978689,8.56798726678866,8.63998715978689,82639.0117016807,0.0,1.0
1990-10-10,58.0,59.75,58.0,59.62,84500,8.35198758779399,8.60398721328778,8.35198758779399,8.58526724110824,586806.427629582,0.0,1.0
1990-10-11,56.62,58.12,56.38,58.0,36500,8.15326788311889,8.36926756211357,8.11870793447975,8.35198758779399,253472.59891692,0.0,1.0
1990-10-12,56.62,57.12,56.38,56.75,25000,8.15326788311889,8.22526777611712,8.11870793447975,8.17198785529843,173611.369121178,0.0,1.0
1990-10-15,57.25,57.5,55.88,56.62,29600,8.24398774829666,8.27998769479577,8.04670804148152,8.15326788311889,205555.861039475,0.0,1.0
1990-10-16,56.88,57.62,56.62,57.38,15300,8.19070782747797,8.29726766911534,8.15326788311889,8.26270772047619,106250.157902161,0.0,1.0
1990-10-17,56.38,56.88,56.38,56.75,58100,8.11870793447975,8.19070782747797,8.11870793447975,8.17198785529843,403472.821837618,0.0,1.0
1990-10-18,56.75,56.88,56.38,56.62,52000,8.17198785529843,8.19070782747797,8.11870793447975,8.15326788311889,361111.64777205,0.0,1.0
1990-10-19,56.88,56.88,56.5,56.62,147600,8.19070782747797,8.19070782747797,8.13598790879932,8.15326788311889,1025001.52329144,0.0,1.0
1990-10-22,58.0,58.38,56.88,56.88,52200,8.35198758779399,8.40670750647264,8.19070782747797,8.19070782747797,362500.53872502,0.0,1.0
1990-10-23,58.25,58.5,57.75,57.88,25500,8.3879875342931,8.42398748079222,8.31598764129488,8.33470761347442,177083.596503602,0.0,1.0
1990-10-24,57.38,58.0,57.38,58.0,55500,8.26270772047619,8.35198758779399,8.26270772047619,8.35198758779399,385417.239449015,0.0,1.0
1990-10-25,57.0,57.38,56.88,57.25,56500,8.20798780179754,8.26270772047619,8.19070782747797,8.24398774829666,392361.694213863,0.0,1.0
1990-10-26,56.12,57.12,56.12,56.75,35000,8.08126799012067,8.22526777611712,8.08126799012067,8.17198785529843,243055.916769649,0.0,1.0
1990-10-29,55.12,56.38,55.12,56.0,27300,7.93726820412422,8.11870793447975,7.93726820412422,8.0639880158011,189583.615080326,0.0,1.0
1990-10-30,54.75,55.38,54.38,55.25,39200,7.88398828330554,7.9747081484833,7.83070836248685,7.95598817630376,272222.626782007,0.0,1.0
1990-10-31,55.12,55.38,54.75,54.88,44800,7.93726820412422,7.9747081484833,7.88398828330554,7.90270825548507,311111.573465151,0.0,1.0
1990-11-01,55.12,55.25,54.88,55.0,81700,7.93726820412422,7.95598817630376,7.90270825548507,7.91998822980465,567361.95428801,0.0,1.0
1990-11-02,55.75,55.75,55.0,55.0,48000,8.02798806930198,8.02798806930198,7.91998822980465,7.91998822980465,333333.828712662,0.0,1.0
1990-11-05,56.75,56.75,55.62,55.62,20100,8.2137477932374,8.2137477932374,8.05019651559232,8.05019651559232,138873.876909046,0.29,1.0
1990-11-06,57.5,57.75,56.75,57.0,64500,8.32229952618768,8.3584834371711,8.2137477932374,8.24993170422083,445640.052767834,0.0,1.0
1990-11-07,57.88,58.5,57.75,57.75,35400,8.37729907088248,8.46703517012137,8.3584834371711,8.3584834371711,244583.842914439,0.0,1.0
1990-11-08,57.0,57.88,56.75,57.75,41200,8.24993170422083,8.37729907088248,8.2137477932374,8.3584834371711,284656.90192302,0.0,1.0
1990-11-09,58.5,58.5,57.25,57.25,30000,8.46703517012137,8.46703517012137,8.28611561520425,8.28611561520425,207274.44314783,0.0,1.0
1990-11-12,60.38,60.38,58.62,58.62,38500,8.73913818071673,8.73913818071673,8.48440344739342,8.48440344739342,266002.202039715,0.0,1.0
1990-11-13,59.88,60.62,59.62,60.62,44100,8.66677035874988,8.77387473526082,8.62913909132712,8.77387473526082,304693.43142731,0.0,1.0
1990-11-14,60.25,60.25,59.88,59.88,217300,8.72032254700535,8.72032254700535,8.66677035874988,8.66677035874988,1501357.88320078,0.0,1.0
1990-11-15,59.88,60.25,59.75,60.25,21500,8.66677035874988,8.72032254700535,8.6479547250385,8.72032254700535,148546.684255945,0.0,1.0
1990-11-16,60.12,60.38,59.88,60.12,68200,8.70150691329397,8.73913818071673,8.66677035874988,8.70150691329397,471203.900756067,0.0,1.0
1990-11-19,61.62,61.62,59.75,60.38,114900,8.91861037919451,8.91861037919451,8.6479547250385,8.73913818071673,793861.117256189,0.0,1.0
1990-11-20,61.62,62.0,61.62,61.75,24800,8.91861037919451,8.97360992388932,8.91861037919451,8.9374260129059,171346.873002206,0.0,1.0
1990-11-21,61.75,62.0,61.75,61.75,56400,8.9374260129059,8.97360992388932,8.9374260129059,8.9374260129059,389675.95311792,0.0,1.0
1990-11-23,61.75,62.0,61.75,61.75,24800,8.9374260129059,8.97360992388932,8.9374260129059,8.9374260129059,171346.873002206,0.0,1.0
1990-11-26,61.88,61.88,61.25,61.5,32100,8.95624164661728,8.95624164661728,8.86505819093905,8.90124210192247,221783.654168178,0.0,1.0
1990-11-27,62.5,62.62,62.0,62.0,34200,9.04597774585617,9.06334602312821,8.97360992388932,8.97360992388932,236292.865188526,0.0,1.0
1990-11-28,62.38,62.62,62.25,62.38,33800,9.02860946858413,9.06334602312821,9.00979383487274,9.02860946858413,233529.205946555,0.0,1.0
1990-11-29,61.88,62.38,61.88,62.38,147800,8.95624164661728,9.02860946858413,8.95624164661728,9.02860946858413,1021172.08990831,0.0,1.0
1990-11-30,62.38,63.0,61.88,61.88,34700,9.02860946858413,9.11834556782302,8.95624164661728,8.95624164661728,239747.43924099,0.0,1.0
1990-12-03,62.75,63.12,62.5,62.5,24000,9.08216165683959,9.13571384509506,9.04597774585617,9.04597774585617,165819.554518264,0.0,1.0
1990-12-04,62.62,62.75,61.88,62.75,50000,9.06334602312821,9.08216165683959,8.95624164661728,9.08216165683959,345457.405246383,0.0,1.0
1990-12-05,62.88,62.88,62.62,62.62,45800,9.10097729055097,9.10097729055097,9.06334602312821,9.06334602312821,316438.983205687,0.0,1.0
1990-12-06,63.62,63.88,63.5,63.5,28800,9.20808166706191,9.24571293448467,9.19071338978987,9.19071338978987,198983.465421917,0.0,1.0
1990-12-07,64.5,64.5,63.5,63.62,39600,9.33544903372357,9.33544903372357,9.19071338978987,9.20808166706191,273602.264955135,0.0,1.0
1990-12-10,64.0,65.0,64.0,64.5,200500,9.26308121175672,9.40781685569041,9.26308121175672,9.33544903372357,1385284.195038,0.0,1.0
1990-12-11,64.25,64.75,64.0,64.0,52000,9.29926512274014,9.37163294470699,9.26308121175672,9.26308121175672,359275.701456239,0.0,1.0
1990-12-12,64.88,64.88,64.0,64.5,42300,9.39044857841837,9.39044857841837,9.26308121175672,9.33544903372357,292256.96483844,0.0,1.0
1990-12-13,65.12,65.62,64.75,64.75,29300,9.42518513296246,9.49755295492931,9.37163294470699,9.37163294470699,202438.039474381,0.0,1.0
1990-12-14,65.0,65.12,64.75,65.0,81900,9.40781685569041,9.42518513296246,9.37163294470699,9.40781685569041,565859.229793576,0.0,1.0
1990-12-17,65.0,65.12,64.88,65.0,18500,9.40781685569041,9.42518513296246,9.39044857841837,9.40781685569041,127819.239941162,0.0,1.0
1990-12-18,64.5,65.5,64.25,65.0,127400,9.33544903372357,9.48018467765726,9.29926512274014,9.40781685569041,880225.468567784,0.0,1.0
1990-12-19,64.5,64.5,64.38,64.38,23800,9.33544903372357,9.33544903372357,9.31808075645152,9.31808075645152,164437.724897278,0.0,1.0
1990-12-20,64.5,64.5,64.0,64.25,152000,9.33544903372357,9.33544903372357,9.26308121175672,9.29926512274014,1050190.511949,0.0,1.0
1990-12-21,64.75,65.0,64.5,64.62,70500,9.37163294470699,9.40781685569041,9.33544903372357,9.35281731099561,487094.941397401,0.0,1.0
1990-12-24,65.0,65.0,64.5,64.5,39600,9.40781685569041,9.40781685569041,9.33544903372357,9.33544903372357,273602.264955136,0.0,1.0
1990-12-26,65.75,65.88,65.0,65.0,19400,9.51636858864069,9.53518422235207,9.40781685569041,9.40781685569041,134037.473235597,0.0,1.0
1990-12-27,66.0,66.38,65.88,65.88,41100,9.55255249962411,9.60755204431892,9.53518422235207,9.53518422235207,283965.987112527,0.0,1.0
1990-12-28,66.12,66.5,66.12,66.25,22700,9.56992077689616,9.62492032159096,9.56992077689616,9.58873641060754,156837.661981858,0.0,1.0
1990-12-31,66.38,66.5,66.12,66.12,13700,9.60755204431892,9.62492032159096,9.56992077689616,9.56992077689616,94655.329037509,0.0,1.0
1991-01-02,66.25,67.12,66.25,66.5,63700,9.58873641060754,9.71465642082986,9.58873641060754,9.62492032159096,440112.734283892,0.0,1.0
1991-01-03,64.75,66.12,64.75,66.0,48700,9.37163294470699,9.56992077689616,9.37163294470699,9.55255249962411,336475.512709977,0.0,1.0
1991-01-04,63.25,64.75,62.12,64.62,71300,9.15452947880644,9.37163294470699,8.99097820116136,9.35281731099561,492622.259881343,0.0,1.0
1991-01-07,62.75,63.25,62.75,63.0,54100,9.08216165683959,9.15452947880644,9.08216165683959,9.11834556782302,373784.912476587,0.0,1.0
1991-01-08,63.0,63.75,63.0,63.0,12200,9.11834556782302,9.22689730077329,9.11834556782302,9.11834556782302,84291.6068801175,0.0,1.0
1991-01-09,62.75,64.25,62.5,63.12,68400,9.08216165683959,9.29926512274014,9.04597774585617,9.13571384509506,472585.730377053,0.0,1.0
1991-01-10,62.25,63.25,62.0,63.0,48500,9.00979383487274,9.15452947880644,8.97360992388932,9.11834556782302,335093.683088992,0.0,1.0
1991-01-11,62.25,62.25,62.0,62.0,5900,9.00979383487274,9.00979383487274,8.97360992388932,8.97360992388932,40763.9738190733,0.0,1.0
1991-01-14,61.75,62.0,61.62,62.0,16900,8.9374260129059,8.97360992388932,8.91861037919451,8.97360992388932,116764.602973278,0.0,1.0
1991-01-15,62.25,62.5,61.88,62.0,35000,9.00979383487274,9.04597774585617,8.95624164661728,8.97360992388932,241820.183672468,0.0,1.0
1991-01-16,61.38,62.0,60.5,62.0,46200,8.88387382465043,8.97360992388932,8.75650645798877,8.97360992388932,319202.642447658,0.0,1.0
1991-01-17,62.12,63.38,61.25,62.5,89700,8.99097820116136,9.17334511251782,8.86505819093905,9.04597774585617,619750.585012012,0.0,1.0
1991-01-18,61.88,62.12,61.5,62.12,60200,8.95624164661728,8.99097820116136,8.90124210192247,8.99097820116136,415930.715916645,0.0,1.0
1991-01-21,61.75,61.75,61.62,61.62,27300,8.9374260129059,8.9374260129059,8.91861037919451,8.91861037919451,188619.743264525,0.0,1.0
1991-01-22,62.38,62.75,61.75,61.75,114400,9.02860946858413,9.08216165683959,8.9374260129059,8.9374260129059,790406.543203725,0.0,1.0
1991-01-23,63.12,63.38,62.5,62.5,50100,9.13571384509506,9.17334511251782,9.04597774585617,9.04597774585617,346148.320056876,0.0,1.0
1991-01-24,65.12,65.75,63.88,63.88,37400,9.42518513296246,9.51636858864069,9.24571293448467,9.24571293448467,258402.139124295,0.0,1.0
1991-01-25,65.0,65.88,64.75,65.88,79300,9.40781685569041,9.53518422235207,9.37163294470699,9.53518422235207,547895.444720764,0.0,1.0
1991-01-28,65.0,65.62,64.5,65.0,40600,9.40781685569041,9.49755295492931,9.33544903372357,9.40781685569041,280511.413060063,0.0,1.0
1991-01-29,65.0,65.0,64.38,65.0,10800,9.40781685569041,9.40781685569041,9.31808075645152,9.40781685569041,74618.7995332189,0.0,1.0
1991-01-30,65.25,65.25,64.88,65.0,42500,9.44400076667384,9.44400076667384,9.39044857841837,9.40781685569041,293638.794459426,0.0,1.0
1991-01-31,65.0,65.12,64.62,65.0,65900,9.40781685569041,9.42518513296246,9.35281731099561,9.40781685569041,455312.860114734,0.0,1.0
1991-02-01,66.0,66.12,64.88,65.0,117100,9.55255249962411,9.56992077689616,9.39044857841837,9.40781685569041,809061.24308703,0.0,1.0
1991-02-04,66.62,66.75,65.75,66.12,148700,9.64228859886301,9.66110423257439,9.51636858864069,9.56992077689616,1027390.32320274,0.0,1.0
1991-02-05,68.88,68.88,66.25,66.25,89600,10.0113644908939,10.0113644908939,9.62910710687752,9.62910710687752,616464.219798768,0.29,1.0
1991-02-06,69.62,69.62,68.5,68.62,43000,10.1189198004651,10.1189198004651,9.95613338597902,9.9735747875311,295847.784055211,0.0,1.0
1991-02-07,69.88,71.75,69.25,69.5,75200,10.1567095038279,10.4285046780145,10.0651421456795,10.101478398913,517389.613045395,0.0,1.0
1991-02-08,70.0,70.62,69.5,69.88,52300,10.17415090538,10.2642648133991,10.101478398913,10.1567095038279,359833.467583432,0.0,1.0
1991-02-11,71.0,71.0,69.75,70.0,117100,10.319495918314,10.319495918314,10.1378146521465,10.17415090538,805669.197973612,0.0,1.0
1991-02-12,71.62,72.88,71.0,71.0,116400,10.4096098263331,10.5927445426299,10.319495918314,10.319495918314,800853.071256432,0.0,1.0
1991-02-13,71.88,72.75,71.0,71.88,52200,10.4473995296959,10.5738496909485,10.319495918314,10.4473995296959,359145.449480979,0.0,1.0
1991-02-14,72.88,73.25,72.0,72.12,102700,10.5927445426299,10.6465221974155,10.464840931248,10.4822823328001,706594.59122024,0.0,1.0
1991-02-15,71.25,73.25,71.0,73.25,71900,10.3558321715475,10.6465221974155,10.319495918314,10.6465221974155,494685.015664412,0.0,1.0
1991-02-19,74.25,74.25,71.0,71.25,53600,10.7918672103495,10.7918672103495,10.319495918314,10.3558321715475,368777.702915334,0.0,1.0
1991-02-20,74.12,74.12,73.5,74.0,40400,10.7729723586681,10.7729723586681,10.682858450649,10.755530957116,277959.313391408,0.0,1.0
1991-02-21,74.12,74.38,73.75,74.25,18800,10.7729723586681,10.8107620620309,10.7191947038825,10.7918672103495,129347.403261348,0.0,1.0
1991-02-22,75.12,75.75,73.88,73.88,81300,10.9183173716021,11.0098847297505,10.7380895555639,10.7380895555639,559358.717295086,0.0,1.0
1991-02-25,74.88,76.0,74.12,75.62,33400,10.8834345684979,11.046220982984,10.7729723586681,10.9909898780691,229798.04621963,0.0,1.0
1991-02-26,73.75,74.62,73.75,74.62,7900,10.7191947038825,10.8456448651351,10.7191947038825,10.8456448651351,54353.4300938645,0.0,1.0
1991-02-27,74.38,75.25,73.75,74.12,31900,10.8107620620309,10.9372122232835,10.7191947038825,10.7729723586681,219477.77468282,0.0,1.0
1991-02-28,73.12,74.5,72.62,74.38,25300,10.6276273457341,10.828203463583,10.5549548392671,10.8107620620309,174068.579920857,0.0,1.0
1991-03-01,73.75,74.0,72.62,73.12,41900,10.7191947038825,10.755530957116,10.5549548392671,10.6276273457341,288279.584928218,0.0,1.0
1991-03-04,74.25,74.88,73.62,74.0,29100,10.7918672103495,10.8834345684979,10.7002998522011,10.755530957116,200213.267814108,0.0,1.0
1991-03-05,76.12,76.25,74.25,74.25,82200,11.0636623845361,11.0825572362175,10.7918672103495,10.7918672103495,565550.880217171,0.0,1.0
1991-03-06,77.25,77.38,76.25,77.0,57200,11.2279022491515,11.2467971008329,11.0825572362175,11.191565995918,393546.354603677,0.0,1.0
1991-03-07,78.0,78.25,77.25,77.25,46200,11.336911008852,11.3732472620855,11.2279022491515,11.2279022491515,317864.363333739,0.0,1.0
1991-03-08,78.5,78.88,77.88,78.25,46200,11.409583515319,11.4648146202339,11.3194696072999,11.3732472620855,317864.363333739,0.0,1.0
1991-03-11,80.0,80.25,78.5,78.5,80000,11.62760103472,11.6639372879535,11.409583515319,11.409583515319,550414.481963185,0.0,1.0
1991-03-12,80.0,80.38,79.62,79.62,49000,11.62760103472,11.6828321396349,11.5723699298051,11.5723699298051,337128.870202451,0.0,1.0
1991-03-13,80.38,81.25,80.0,80.0,50300,11.6828321396349,11.8092823008875,11.62760103472,11.62760103472,346073.105534353,0.0,1.0
1991-03-14,80.12,81.0,80.0,80.38,141500,11.6450424362721,11.772946047654,11.62760103472,11.6828321396349,973545.614972381,0.0,1.0
1991-03-15,78.5,80.0,77.12,80.0,59200,11.409583515319,11.62760103472,11.2090073974701,11.62760103472,407306.716652757,0.0,1.0
1991-03-18,77.38,78.5,77.0,78.38,9200,11.2467971008329,11.409583515319,11.191565995918,11.3921421137669,63297.6654257664,0.0,1.0
1991-03-19,75.75,76.75,75.5,76.75,19600,11.0098847297505,11.1552297426845,10.973548476517,11.1552297426845,134851.54808098,0.0,1.0
1991-03-20,76.12,76.12,75.5,75.5,14800,11.0636623845361,11.0636623845361,10.973548476517,10.973548476517,101826.679163189,0.0,1.0
1991-03-21,76.5,77.0,76.5,76.62,42800,11.118893489451,11.191565995918,11.118893489451,11.1363348910031,294471.747850304,0.0,1.0
1991-03-22,76.38,76.62,76.25,76.25,35800,11.1014520878989,11.1363348910031,11.0825572362175,11.0825572362175,246310.480678526,0.0,1.0
1991-03-25,76.88,77.0,76.38,76.38,10500,11.1741245943659,11.191565995918,11.1014520878989,11.1014520878989,72241.9007576681,0.0,1.0
1991-03-26,79.12,79.25,76.75,76.75,20700,11.4996974233381,11.5185922750195,11.1552297426845,11.1552297426845,142419.747207974,0.0,1.0
1991-03-27,79.88,80.0,79.0,79.0,19700,11.6101596331679,11.62760103472,11.482256021786,11.482256021786,135539.566183434,0.0,1.0
1991-03-28,79.75,80.62,79.62,79.88,31000,11.5912647814865,11.7177149427391,11.5723699298051,11.6101596331679,213285.611760734,0.0,1.0
1991-04-01,79.62,79.62,79.12,79.62,25300,11.5723699298051,11.5723699298051,11.4996974233381,11.5723699298051,174068.579920857,0.0,1.0
1991-04-02,81.0,81.12,79.88,80.0,38200,11.772946047654,11.7903874492061,11.6101596331679,11.62760103472,262822.915137421,0.0,1.0
1991-04-03,82.75,83.0,81.12,81.12,89300,12.0272998202885,12.063636073522,11.7903874492061,11.7903874492061,614400.165491405,0.0,1.0
1991-04-04,83.62,84.75,82.12,82.5,36100,12.1537499815411,12.3179898461565,11.9357324621401,11.990963567055,248374.534985887,0.0,1.0
1991-04-05,82.75,83.12,82.62,82.88,39800,12.0272998202885,12.0810774750741,12.0084049686071,12.0461946719699,273831.204776684,0.0,1.0
1991-04-08,83.0,83.5,82.75,82.75,133300,12.063636073522,12.136308579989,12.0272998202885,12.0272998202885,917128.130571157,0.0,1.0
1991-04-09,82.12,83.0,81.88,83.0,71300,11.9357324621401,12.063636073522,11.9008496590359,12.063636073522,490556.907049688,0.0,1.0
1991-04-10,82.25,82.38,81.75,82.38,24100,11.9546273138215,11.9735221655029,11.8819548073545,11.9735221655029,165812.362691409,0.0,1.0
1991-04-11,82.25,83.25,82.12,82.5,54200,11.9546273138215,12.0999723267555,11.9357324621401,11.990963567055,372905.811530058,0.0,1.0
1991-04-12,82.5,82.5,82.12,82.25,19100,11.990963567055,11.990963567055,11.9357324621401,11.9546273138215,131411.45756871,0.0,1.0
1991-04-15,82.0,82.38,82.0,82.25,18600,11.918291060588,11.9735221655029,11.918291060588,11.9546273138215,127971.36705644,0.0,1.0
1991-04-16,83.88,83.88,81.62,81.75,66500,12.1915396849039,12.1915396849039,11.8630599556731,11.8819548073545,457532.038131898,0.0,1.0
1991-04-17,83.5,83.88,83.5,83.75,76000,12.136308579989,12.1915396849039,12.136308579989,12.1726448332225,522893.757865026,0.0,1.0
1991-04-18,83.12,83.38,83.12,83.25,18800,12.0810774750741,12.1188671784369,12.0810774750741,12.0999723267555,129347.403261348,0.0,1.0
1991-04-19,82.75,83.12,82.62,83.12,36500,12.0272998202885,12.0810774750741,12.0084049686071,12.0810774750741,251126.607395703,0.0,1.0
1991-04-22,82.25,82.75,82.0,82.75,113200,11.9546273138215,12.0272998202885,11.918291060588,12.0272998202885,778836.491977906,0.0,1.0
1991-04-23,82.12,82.62,81.75,82.12,39600,11.9357324621401,12.0084049686071,11.8819548073545,11.9357324621401,272455.168571776,0.0,1.0
1991-04-24,83.0,83.25,82.0,82.0,74300,12.063636073522,12.0999723267555,11.918291060588,11.918291060588,511197.450123308,0.0,1.0
1991-04-25,82.25,83.0,82.25,83.0,14000,11.9546273138215,12.063636073522,11.9546273138215,12.063636073522,96322.5343435573,0.0,1.0
1991-04-26,82.12,82.38,82.0,82.38,15500,11.9357324621401,11.9735221655029,11.918291060588,11.9735221655029,106642.805880367,0.0,1.0
1991-04-29,81.0,82.38,81.0,82.25,17200,11.772946047654,11.9735221655029,11.772946047654,11.9546273138215,118339.113622085,0.0,1.0
1991-04-30,80.12,80.88,80.0,80.75,37500,11.6900993902816,11.8009890000746,11.6725905045249,11.7820210405048,257012.357183015,0.31,1.0
1991-05-01,81.12,81.12,80.25,80.38,13300,11.8360067715882,11.8360067715882,11.7090673498515,11.7280353094213,91153.7160142423,0.0,1.0
1991-05-02,80.88,81.38,80.75,80.88,11300,11.8009890000746,11.8739426907279,11.7820210405048,11.8009890000746,77446.3902978151,0.0,1.0
1991-05-03,80.38,80.62,80.25,80.62,11500,11.7280353094213,11.7630530809349,11.7090673498515,11.7630530809349,78817.122869458,0.0,1.0
1991-05-06,80.62,80.75,80.12,80.5,18100,11.7630530809349,11.7820210405048,11.6900993902816,11.7455441951781,124051.297733668,0.0,1.0
1991-05-07,81.38,82.5,80.62,80.62,19000,11.8739426907279,12.0373589577913,11.7630530809349,11.7630530809349,130219.594306061,0.0,1.0
1991-05-08,81.75,81.75,80.75,81.12,14700,11.9279284218113,11.9279284218113,11.7820210405048,11.8360067715882,100748.844015742,0.0,1.0
1991-05-09,82.25,82.88,81.5,81.5,27100,12.0008821124646,12.0928037626878,11.8914515764847,11.8914515764847,185734.263457592,0.0,1.0
1991-05-10,80.5,81.88,80.5,81.62,33600,11.7455441951781,11.9468963813812,11.7455441951781,11.9089604622415,230283.072035981,0.0,1.0
1991-05-13,81.25,81.25,80.25,80.25,32600,11.8549747311581,11.8549747311581,11.7090673498515,11.7090673498515,223429.409177766,0.0,1.0
1991-05-14,81.0,81.25,81.0,81.0,24400,11.8184978858314,11.8549747311581,11.8184978858314,11.8184978858314,167229.373740415,0.0,1.0
1991-05-15,80.38,81.0,80.38,81.0,23800,11.7280353094213,11.8184978858314,11.7280353094213,11.8184978858314,163117.176025487,0.0,1.0
1991-05-16,81.5,81.5,80.38,80.5,28300,11.8914515764847,11.8914515764847,11.7280353094213,11.7455441951781,193958.658887448,0.0,1.0
1991-05-17,81.25,81.5,81.12,81.25,16600,11.8549747311581,11.8914515764847,11.8360067715882,11.8549747311581,113770.803446347,0.0,1.0
1991-05-20,81.0,81.12,80.62,81.12,32500,11.8184978858314,11.8360067715882,11.7630530809349,11.8360067715882,222744.042891946,0.0,1.0
1991-05-21,82.25,82.25,81.25,81.25,13600,12.0008821124646,12.0008821124646,11.8549747311581,11.8549747311581,93209.8148717065,0.0,1.0
1991-05-22,81.62,82.25,81.12,82.0,46600,11.9089604622415,12.0008821124646,11.8360067715882,11.964405267138,319380.689192758,0.0,1.0
1991-05-23,81.88,82.12,81.75,81.75,34800,11.9468963813812,11.9819141528948,11.9279284218113,11.9279284218113,238507.467465837,0.0,1.0
1991-05-24,82.75,82.75,82.0,82.12,40000,12.0738358031179,12.0738358031179,11.964405267138,11.9819141528948,274146.514328548,0.0,1.0
1991-05-28,83.5,83.88,82.5,83.0,19900,12.1832663390978,12.2387111439943,12.0373589577913,12.1103126484445,136387.890878453,0.0,1.0
1991-05-29,84.62,84.62,83.5,83.5,83900,12.3466826061612,12.3466826061612,12.1832663390978,12.1832663390978,575022.313804128,0.0,1.0
1991-05-30,86.0,86.5,84.38,84.5,100400,12.5480347923642,12.6209884830175,12.3116648346476,12.3291737204044,688107.750964657,0.0,1.0
1991-05-31,89.12,89.12,86.5,86.5,121800,13.0032658220407,13.0032658220407,12.6209884830175,12.6209884830175,834776.136130429,0.0,1.0
1991-06-03,91.5,91.62,89.12,89.12,285600,13.3505253895503,13.3680342753071,13.0032658220407,13.0032658220407,1957406.11230584,0.0,1.0
1991-06-04,90.12,91.5,90.0,91.5,91600,13.1491732033473,13.3505253895503,13.1316643175905,13.3505253895503,627795.517812373,0.0,1.0
1991-06-05,88.62,90.12,88.5,90.12,39100,12.9303121313874,13.1491732033473,12.9128032456306,13.1491732033473,267978.217756156,0.0,1.0
1991-06-06,87.5,88.5,87.5,88.5,93300,12.7668958643241,12.9128032456306,12.7668958643241,12.9128032456306,639446.744671337,0.0,1.0
1991-06-07,87.25,87.5,86.88,87.5,68600,12.7304190189974,12.7668958643241,12.676433287914,12.7668958643241,470161.272073461,0.0,1.0
1991-06-10,43.5,44.0,43.5,43.88,12600,12.6939421736708,12.8398495549773,12.6939421736708,12.8048317834638,43178.0760067463,0.0,2.0
1991-06-11,44.5,44.75,43.5,43.5,128700,12.9857569362839,13.0587106269372,12.6939421736708,12.6939421736708,441033.204926052,0.0,1.0
1991-06-12,45.25,45.63,44.5,44.5,376500,13.2046180082437,13.3155076180367,12.9857569362839,12.9857569362839,1290202.03305873,0.0,1.0
1991-06-13,45.38,45.63,45.25,45.5,49300,13.2425539273835,13.3155076180367,13.2046180082437,13.277571698897,168942.789454967,0.0,1.0
1991-06-14,45.0,45.63,44.88,45.38,92200,13.1316643175905,13.3155076180367,13.0966465460769,13.2425539273835,315953.857763651,0.0,1.0
1991-06-17,44.88,45.13,44.88,45.0,70500,13.0966465460769,13.1696002367302,13.0966465460769,13.1316643175905,241591.615752033,0.0,1.0
1991-06-18,45.25,45.38,44.88,45.0,177000,13.2046180082437,13.2425539273835,13.0966465460769,13.1316643175905,606549.162951915,0.0,1.0
1991-06-19,44.88,45.13,44.88,45.0,61000,13.0966465460769,13.1696002367302,13.0966465460769,13.1316643175905,209036.717175518,0.0,1.0
1991-06-20,44.88,45.25,44.88,45.0,52000,13.0966465460769,13.2046180082437,13.0966465460769,13.1316643175905,178195.234313556,0.0,1.0
1991-06-21,45.25,45.25,44.88,44.88,139600,13.2046180082437,13.2046180082437,13.0966465460769,13.0966465460769,478385.667503318,0.0,1.0
1991-06-24,44.88,45.25,44.75,45.0,116000,13.0966465460769,13.2046180082437,13.0587106269372,13.1316643175905,397512.445776395,0.0,1.0
1991-06-25,45.13,45.25,44.88,44.88,61500,13.1696002367302,13.2046180082437,13.0966465460769,13.0966465460769,210750.132890071,0.0,1.0
1991-06-26,46.25,46.25,44.88,44.88,131200,13.4964327708569,13.4964327708569,13.0966465460769,13.0966465460769,449600.283498818,0.0,1.0
1991-06-27,47.0,47.0,46.25,46.25,126900,13.7152938428167,13.7152938428167,13.4964327708569,13.4964327708569,434864.90835366,0.0,1.0
1991-06-28,46.88,47.25,46.5,46.88,124400,13.6802760713031,13.78824753347,13.5693864615101,13.6802760713031,426297.829780894,0.0,1.0
1991-07-01,47.0,48.0,46.88,47.75,132000,13.7152938428167,14.0071086054298,13.6802760713031,13.9341549147765,452341.748642105,0.0,1.0
1991-07-02,47.0,47.38,46.88,47.0,103500,13.7152938428167,13.8261834526097,13.6802760713031,13.7152938428167,354677.052912559,0.0,1.0
1991-07-03,46.25,46.88,46.0,46.88,91900,13.4964327708569,13.6802760713031,13.4234790802036,13.6802760713031,314925.808334919,0.0,1.0
1991-07-05,46.5,47.0,46.0,46.0,30000,13.5693864615101,13.7152938428167,13.4234790802036,13.4234790802036,102804.942873206,0.0,1.0
1991-07-08,46.38,46.5,45.0,46.38,74000,13.5343686899966,13.5693864615101,13.1316643175905,13.5343686899966,253585.525753907,0.0,1.0
1991-07-09,47.5,47.5,46.38,46.63,134300,13.8612012241233,13.8612012241233,13.5343686899966,13.6073223806499,460223.460929049,0.0,1.0
1991-07-10,47.0,48.13,46.88,47.5,65500,13.7152938428167,14.0450445245695,13.6802760713031,13.8612012241233,224457.458606499,0.0,1.0
1991-07-11,49.5,49.5,47.38,47.5,277500,14.4448307493495,14.4448307493495,13.8261834526097,13.8612012241233,950945.721577152,0.0,1.0
1991-07-12,49.88,50.5,49.75,49.88,145000,14.5557203591425,14.7366455119626,14.5177844400028,14.5557203591425,496890.557220494,0.0,1.0
1991-07-15,49.63,50.0,49.5,49.88,26500,14.4827666684892,14.5907381306561,14.4448307493495,14.5557203591425,90811.0328713317,0.0,1.0
1991-07-16,49.75,50.13,49.5,49.75,100100,14.5177844400028,14.6286740497958,14.4448307493495,14.5177844400028,343025.826053596,0.0,1.0
1991-07-17,48.63,49.5,48.63,49.5,112000,14.1909519058761,14.4448307493495,14.1909519058761,14.4448307493495,383805.120059967,0.0,1.0
1991-07-18,49.25,49.25,48.63,48.75,298600,14.3718770586962,14.3718770586962,14.1909519058761,14.2259696773897,1023251.86473131,0.0,1.0
1991-07-19,49.0,49.5,49.0,49.38,137600,14.2989233680429,14.4448307493495,14.2989233680429,14.4098129778359,471532.004645105,0.0,1.0
1991-07-22,49.13,49.25,48.88,49.0,149000,14.3368592871827,14.3718770586962,14.2639055965294,14.2989233680429,510597.88293692,0.0,1.0
1991-07-23,48.88,49.38,48.75,49.38,85400,14.2639055965294,14.4098129778359,14.2259696773897,14.4098129778359,292651.404045725,0.0,1.0
1991-07-24,48.75,49.13,48.38,49.13,28700,14.2259696773897,14.3368592871827,14.1179982152228,14.3368592871827,98350.0620153665,0.0,1.0
1991-07-25,48.38,48.75,48.0,48.75,72600,14.1179982152228,14.2259696773897,14.0071086054298,14.2259696773897,248787.961753158,0.0,1.0
1991-07-26,47.63,48.25,47.63,48.13,29000,13.899137143263,14.0800622960831,13.899137143263,14.0450445245695,99378.1114440986,0.0,1.0
1991-07-29,48.63,48.63,47.75,47.88,44200,14.1909519058761,14.1909519058761,13.9341549147765,13.9720908339163,151465.949166523,0.0,1.0
1991-07-30,48.63,49.0,48.5,48.63,54000,14.1909519058761,14.2989233680429,14.1530159867364,14.1909519058761,185048.89717177,0.0,1.0
1991-07-31,48.5,48.75,48.38,48.75,73800,14.1530159867364,14.2259696773897,14.1179982152228,14.2259696773897,252900.159468086,0.0,1.0
1991-08-01,48.0,48.25,48.0,48.25,104500,14.0071086054298,14.0800622960831,14.0071086054298,14.0800622960831,358103.884341667,0.0,1.0
1991-08-02,48.0,48.5,47.38,48.38,82100,14.0071086054298,14.1530159867364,13.8261834526097,14.1179982152228,281342.860329673,0.0,1.0
1991-08-05,47.88,48.25,47.38,47.75,60500,13.9720908339163,14.0800622960831,13.8261834526097,13.9341549147765,207323.301460964,0.0,1.0
1991-08-06,47.5,47.63,47.0,47.63,86900,13.9064325123283,13.944492222362,13.7600490121985,13.944492222362,296823.070643077,0.155,1.0
1991-08-07,47.75,48.0,47.5,47.5,76300,13.9796242623932,14.0528160124581,13.9064325123283,13.9064325123283,260616.804258535,0.0,1.0
1991-08-08,47.38,47.63,47.13,47.63,51900,13.8713004722972,13.944492222362,13.7981087222323,13.944492222362,177274.077863931,0.0,1.0
1991-08-09,46.88,47.5,46.75,47.25,40800,13.7249169721674,13.9064325123283,13.6868572621336,13.8332407622634,139359.968725403,0.0,1.0
1991-08-12,47.0,47.0,46.63,46.88,40100,13.7600490121985,13.7600490121985,13.6517252221025,13.7249169721674,136968.98886982,0.0,1.0
1991-08-13,47.38,47.38,46.63,47.0,78600,13.8713004722972,13.8713004722972,13.6517252221025,13.7600490121985,268472.880926879,0.0,1.0
1991-08-14,46.5,47.5,46.5,47.5,89100,13.6136655120688,13.9064325123283,13.6136655120688,13.9064325123283,304337.578760622,0.0,1.0
1991-08-15,45.75,46.88,45.75,46.5,133000,13.3940902618741,13.7249169721674,13.3940902618741,13.6136655120688,454286.17256075,0.0,1.0
1991-08-16,45.25,45.75,45.0,45.75,90800,13.2477067617443,13.3940902618741,13.1745150116794,13.3940902618741,310144.244124182,0.0,1.0
1991-08-19,43.75,44.88,43.75,44.75,69100,12.808556261355,13.1393829716483,12.808556261355,13.1013232616146,236023.868601112,0.0,1.0
1991-08-20,45.25,45.25,44.25,44.25,103800,13.2477067617443,13.2477067617443,12.9549397614848,12.9549397614848,354548.155727864,0.0,1.0
1991-08-21,46.63,47.0,45.75,45.75,117800,13.6517252221025,13.7600490121985,13.3940902618741,13.3940902618741,402367.752839521,0.0,1.0
1991-08-22,46.5,46.88,46.25,46.63,16900,13.6136655120688,13.7249169721674,13.5404737620039,13.6517252221025,57725.0850847869,0.0,1.0
1991-08-23,48.38,48.38,46.5,46.5,92500,14.1640674725567,14.1640674725567,13.6136655120688,13.6136655120688,315950.90948774,0.0,1.0
1991-08-26,48.38,48.63,48.38,48.5,148800,14.1640674725567,14.2372592226216,14.1640674725567,14.1991995125878,508254.003586764,0.0,1.0
1991-08-27,48.25,48.38,48.13,48.38,54800,14.126007762523,14.1640674725567,14.0908757224918,14.1640674725567,187179.56583706,0.0,1.0
1991-08-28,47.88,48.38,47.88,48.25,98700,14.0176839724269,14.1640674725567,14.0176839724269,14.126007762523,337128.159637189,0.0,1.0
1991-08-29,47.63,47.88,47.38,47.88,55600,13.944492222362,14.0176839724269,13.8713004722972,14.0176839724269,189912.114243442,0.0,1.0
1991-08-30,47.38,47.75,47.13,47.75,70800,13.8713004722972,13.9796242623932,13.7981087222323,13.9796242623932,241830.533964669,0.0,1.0
1991-09-03,47.13,47.88,47.13,47.38,56600,13.7981087222323,14.0176839724269,13.7981087222323,13.8713004722972,193327.799751417,0.0,1.0
1991-09-04,46.63,47.25,46.63,47.25,118600,13.6517252221025,13.8332407622634,13.6517252221025,13.8332407622634,405100.301245902,0.0,1.0
1991-09-05,46.88,47.13,46.75,46.75,50300,13.7249169721674,13.7981087222323,13.6868572621336,13.6868572621336,171808.981051171,0.0,1.0
1991-09-06,46.38,46.88,46.0,46.75,46000,13.5785334720376,13.7249169721674,13.467282011939,13.6868572621336,157121.533366876,0.0,1.0
1991-09-09,46.5,46.5,46.13,46.25,46200,13.6136655120688,13.6136655120688,13.5053417219727,13.5404737620039,157804.670468471,0.0,1.0
1991-09-10,46.13,46.38,46.13,46.38,74700,13.5053417219727,13.5785334720376,13.5053417219727,13.5785334720376,255151.707445775,0.0,1.0
1991-09-11,46.38,46.38,46.0,46.25,47800,13.5785334720376,13.5785334720376,13.467282011939,13.5404737620039,163269.767281232,0.0,1.0
1991-09-12,47.25,47.25,46.38,46.38,254000,13.8332407622634,13.8332407622634,13.5785334720376,13.5785334720376,867584.119025794,0.0,1.0
1991-09-13,46.88,47.38,46.88,47.25,135700,13.7249169721674,13.8713004722972,13.7249169721674,13.8332407622634,463508.523432284,0.0,1.0
1991-09-16,47.25,47.63,46.88,46.88,71200,13.8332407622634,13.944492222362,13.7249169721674,13.7249169721674,243196.80816786,0.0,1.0
1991-09-17,47.0,47.13,46.88,47.13,184000,13.7600490121985,13.7981087222323,13.7249169721674,13.7981087222323,628486.133467505,0.0,1.0
1991-09-18,46.88,47.0,46.5,46.75,20700,13.7249169721674,13.7600490121985,13.6136655120688,13.6868572621336,70704.6900150941,0.0,1.0
1991-09-19,46.38,46.75,46.38,46.75,50200,13.5785334720376,13.6868572621336,13.5785334720376,13.6868572621336,171467.412500373,0.0,1.0
1991-09-20,46.0,46.5,46.0,46.5,77200,13.467282011939,13.6136655120688,13.467282011939,13.6136655120688,263690.921215713,0.0,1.0
1991-09-23,45.5,46.0,45.5,45.75,23300,13.3208985118092,13.467282011939,13.3208985118092,13.3940902618741,79585.4723358308,0.0,1.0
1991-09-24,45.63,45.63,45.25,45.63,46200,13.358958221843,13.358958221843,13.2477067617443,13.358958221843,157804.670468471,0.0,1.0
1991-09-25,45.5,46.0,45.38,45.75,35300,13.3208985118092,13.467282011939,13.2857664717781,13.3940902618741,120573.698431538,0.0,1.0
1991-09-26,45.38,45.5,44.88,45.38,54100,13.2857664717781,13.3208985118092,13.1393829716483,13.2857664717781,184788.585981478,0.0,1.0
1991-09-27,45.63,45.63,45.38,45.38,34200,13.358958221843,13.358958221843,13.2857664717781,13.2857664717781,116816.444372764,0.0,1.0
1991-09-30,46.25,46.25,45.38,45.63,38200,13.5404737620039,13.5404737620039,13.2857664717781,13.358958221843,130479.186404666,0.0,1.0
1991-10-01,47.0,47.0,46.38,46.5,65800,13.7600490121985,13.7600490121985,13.5785334720376,13.6136655120688,224752.106424793,0.0,1.0
1991-10-02,46.75,47.25,46.63,47.25,54400,13.6868572621336,13.8332407622634,13.6517252221025,13.8332407622634,185813.291633871,0.0,1.0
1991-10-03,45.5,46.5,45.5,46.5,34400,13.3208985118092,13.6136655120688,13.3208985118092,13.6136655120688,117499.58147436,0.0,1.0
1991-10-04,44.5,45.63,44.5,45.63,84500,13.0281315115497,13.358958221843,13.0281315115497,13.358958221843,288625.425423935,0.0,1.0
1991-10-07,44.63,44.75,44.25,44.5,37600,13.0661912215834,13.1013232616146,12.9549397614848,13.0281315115497,128429.775099881,0.0,1.0
1991-10-08,44.38,44.75,44.25,44.75,76700,12.9929994715185,13.1013232616146,12.9549397614848,13.1013232616146,261983.078461726,0.0,1.0
1991-10-09,44.0,44.5,44.0,44.25,37400,12.8817480114199,13.0281315115497,12.8817480114199,12.9549397614848,127746.637998286,0.0,1.0
1991-10-10,44.0,44.0,43.5,43.63,45300,12.8817480114199,12.8817480114199,12.7353645112901,12.7734242213239,154730.553511293,0.0,1.0
1991-10-11,43.75,44.38,43.75,44.25,47400,12.808556261355,12.9929994715185,12.808556261355,12.9549397614848,161903.493078042,0.0,1.0
1991-10-14,43.75,44.38,43.75,43.75,36500,12.808556261355,12.9929994715185,12.808556261355,12.808556261355,124672.521041108,0.0,1.0
1991-10-15,45.38,45.38,44.88,44.88,63900,13.2857664717781,13.2857664717781,13.1393829716483,13.1393829716483,218262.303959638,0.0,1.0
1991-10-16,46.38,46.5,45.13,45.38,171400,13.5785334720376,13.6136655120688,13.2125747217132,13.2857664717781,585448.496067012,0.0,1.0
1991-10-17,47.0,47.13,46.25,46.25,208100,13.7600490121985,13.7981087222323,13.5404737620039,13.5404737620039,710804.154209716,0.0,1.0
1991-10-18,47.75,47.88,47.0,47.0,162900,13.9796242623932,14.0176839724269,13.7600490121985,13.7600490121985,556415.169249219,0.0,1.0
1991-10-21,47.75,47.88,47.5,47.88,48100,13.9796242623932,14.0176839724269,13.9064325123283,14.0176839724269,164294.472933624,0.0,1.0
1991-10-22,47.0,48.25,47.0,47.75,47600,13.7600490121985,14.126007762523,13.7600490121985,13.9796242623932,162586.630179637,0.0,1.0
1991-10-23,46.75,47.13,46.63,47.0,93100,13.6868572621336,13.7981087222323,13.6517252221025,13.7600490121985,318000.320792526,0.0,1.0
1991-10-24,46.5,46.88,46.38,46.88,106800,13.6136655120688,13.7249169721674,13.5785334720376,13.7249169721674,364795.212251789,0.0,1.0
1991-10-25,46.88,46.88,46.5,46.5,71900,13.7249169721674,13.7249169721674,13.6136655120688,13.6136655120688,245587.788023443,0.0,1.0
1991-10-28,47.38,47.88,46.88,47.38,41900,13.8713004722972,14.0176839724269,13.7249169721674,13.8713004722972,143117.222784176,0.0,1.0
1991-10-29,47.0,47.13,46.5,47.0,102800,13.7600490121985,13.7981087222323,13.6136655120688,13.7600490121985,351132.470219889,0.0,1.0
1991-10-30,46.5,47.0,46.38,47.0,108300,13.6136655120688,13.7600490121985,13.5785334720376,13.7600490121985,369918.740513753,0.0,1.0
1991-10-31,45.75,46.5,45.38,46.5,136000,13.3940902618741,13.6136655120688,13.2857664717781,13.6136655120688,464533.229084677,0.0,1.0
1991-11-01,45.0,45.5,44.63,45.5,274900,13.1745150116794,13.3208985118092,13.0661912215834,13.3208985118092,938971.946142486,0.0,1.0
1991-11-04,44.75,44.88,44.75,44.88,86700,13.1467021466548,13.1848936836171,13.1467021466548,13.1848936836171,295117.738024302,0.155,1.0
1991-11-05,44.0,44.88,44.0,44.88,65600,12.9263663564874,13.1848936836171,12.9263663564874,13.1848936836171,223295.543418618,0.0,1.0
1991-11-06,44.38,44.5,44.13,44.13,126200,13.0380031568389,13.0732568832657,12.9645578934497,12.9645578934497,429571.609442524,0.0,1.0
1991-11-07,44.5,44.5,44.0,44.5,87500,13.0732568832657,13.0732568832657,12.9263663564874,13.0732568832657,297840.854407455,0.0,1.0
1991-11-08,45.0,45.38,44.75,44.75,194900,13.2201474100439,13.3317842103954,13.1467021466548,13.1467021466548,663419.228845866,0.0,1.0
1991-11-11,44.75,45.0,44.75,44.88,41400,13.1467021466548,13.2201474100439,13.1467021466548,13.1848936836171,140921.272828213,0.0,1.0
1991-11-12,44.88,44.88,44.63,44.88,96800,13.1848936836171,13.1848936836171,13.111448420228,13.1848936836171,329497.082361621,0.0,1.0
1991-11-13,45.13,45.13,44.25,44.5,88000,13.2583389470063,13.2583389470063,12.9998116198765,13.0732568832657,299542.802146927,0.0,1.0
1991-11-14,45.25,45.5,45.0,45.25,273200,13.2935926734331,13.3670379368222,13.2201474100439,13.2935926734331,929944.244847048,0.0,1.0
1991-11-15,45.25,46.5,45.25,45.5,108900,13.2935926734331,13.6608189903787,13.2935926734331,13.3670379368222,370684.217656821,0.0,1.0
1991-11-18,45.13,45.25,44.88,45.25,66100,13.2583389470063,13.2935926734331,13.1848936836171,13.2935926734331,224997.491158089,0.0,1.0
1991-11-19,43.38,45.0,42.0,45.0,189100,12.7442221032823,13.2201474100439,12.3388042493743,13.2201474100439,643676.635068001,0.0,1.0
1991-11-20,43.5,43.63,43.13,43.63,151400,12.7794758297091,12.8176673666715,12.6707768398932,12.8176673666715,515349.775511874,0.0,1.0
1991-11-21,43.5,43.5,43.13,43.5,163500,12.7794758297091,12.7794758297091,12.6707768398932,12.7794758297091,556536.910807076,0.0,1.0
1991-11-22,43.0,43.63,42.63,43.25,82300,12.6325853029309,12.8176673666715,12.5238863131149,12.70603056632,280140.597916955,0.0,1.0
1991-11-25,41.88,43.0,41.88,43.0,84200,12.3035505229475,12.6325853029309,12.3035505229475,12.6325853029309,286607.999326947,0.0,1.0
1991-11-26,42.5,42.5,41.88,42.0,443700,12.4856947761526,12.4856947761526,12.3035505229475,12.3388042493743,1510308.42400672,0.0,1.0
1991-11-27,43.0,43.25,42.38,42.38,90200,12.6325853029309,12.70603056632,12.4504410497258,12.4504410497258,307031.372200599,0.0,1.0
1991-11-29,43.13,43.25,42.75,43.0,89300,12.6707768398932,12.70603056632,12.5591400395417,12.6325853029309,303967.866269553,0.0,1.0
1991-12-02,42.38,43.13,42.25,43.13,196100,12.4504410497258,12.6707768398932,12.4122495127635,12.6707768398932,667503.903420596,0.0,1.0
1991-12-03,42.75,42.88,42.38,42.38,125300,12.5591400395417,12.5973315765041,12.4504410497258,12.4504410497258,426508.103511478,0.0,1.0
1991-12-04,43.75,43.75,42.63,42.75,122700,12.8529210930983,12.8529210930983,12.5238863131149,12.5591400395417,417657.975266226,0.0,1.0
1991-12-05,43.38,43.63,43.25,43.5,26600,12.7442221032823,12.8176673666715,12.70603056632,12.7794758297091,90543.6197398669,0.0,1.0
1991-12-06,43.38,45.0,43.25,43.25,121100,12.7442221032823,13.2201474100439,12.70603056632,12.70603056632,412211.742499921,0.0,1.0
1991-12-09,43.75,44.25,43.63,43.63,157900,12.8529210930983,12.9998116198765,12.8176673666715,12.8176673666715,537475.096124996,0.0,1.0
1991-12-10,43.63,44.13,43.63,44.0,91000,12.8176673666715,12.9645578934497,12.8176673666715,12.9263663564874,309754.488583754,0.0,1.0
1991-12-11,43.75,43.88,43.63,43.75,91500,12.8529210930983,12.8911126300606,12.8176673666715,12.8529210930983,311456.436323225,0.0,1.0
1991-12-12,44.25,44.5,43.88,43.88,179800,12.9998116198765,13.0732568832657,12.8911126300606,12.8911126300606,612020.407113837,0.0,1.0
1991-12-13,44.5,44.63,44.38,44.5,163700,13.0732568832657,13.111448420228,13.0380031568389,13.0732568832657,557217.689902862,0.0,1.0
1991-12-16,45.5,45.5,44.63,44.63,211100,13.3670379368222,13.3670379368222,13.111448420228,13.111448420228,718562.335604731,0.0,1.0
1991-12-17,46.88,47.25,46.0,46.0,315000,13.7724557907302,13.8811547805461,13.5139284636005,13.5139284636005,1072227.07586684,0.0,1.0
1991-12-18,47.63,47.63,46.88,46.88,122800,13.9927915808976,13.9927915808976,13.7724557907302,13.7724557907302,417998.364814121,0.0,1.0
1991-12-19,47.0,48.0,46.63,47.25,180900,13.807709517157,14.1014905707135,13.6990105273411,13.8811547805461,615764.692140671,0.0,1.0
1991-12-20,47.0,48.13,47.0,48.13,235500,13.807709517157,14.1396821076759,13.807709517157,14.1396821076759,801617.385290924,0.0,1.0
1991-12-23,48.88,48.88,47.13,47.13,137200,14.3600178978433,14.3600178978433,13.8459010541193,13.8459010541193,467014.45971089,0.0,1.0
1991-12-24,51.13,51.25,48.88,48.88,76800,15.0210252683455,15.0562789947722,14.3600178978433,14.3600178978433,261419.172782772,0.0,1.0
1991-12-26,51.5,51.63,50.88,51.13,29700,15.1297242581614,15.1679157951237,14.9475800049563,15.0210252683455,101095.695724588,0.0,1.0
1991-12-27,52.5,52.75,52.0,52.25,60900,15.4235053117179,15.496950575107,15.2766147849396,15.3500600483288,207297.23466759,0.0,1.0
1991-12-30,54.38,55.0,52.75,52.75,76300,15.9758136924042,16.1579579456092,15.496950575107,15.496950575107,259717.225043302,0.0,1.0
1991-12-31,54.25,55.5,53.88,54.5,97500,15.9376221554418,16.3048484723875,15.8289231656259,16.011067418831,331879.80919688,0.0,1.0
1992-01-02,54.25,54.25,53.63,54.25,115400,15.9376221554418,15.9376221554418,15.7554779022368,15.9376221554418,392809.538269949,0.0,1.0
1992-01-03,54.75,54.88,54.25,54.38,61100,16.0845126822201,16.1227042191825,15.9376221554418,15.9758136924042,207978.013763378,0.0,1.0
1992-01-06,55.0,55.13,54.25,54.75,91500,16.1579579456092,16.1961494825716,15.9376221554418,16.0845126822201,311456.436323226,0.0,1.0
1992-01-07,54.5,55.25,54.25,55.0,93400,16.011067418831,16.2314032089984,15.9376221554418,16.1579579456092,317923.837733215,0.0,1.0
1992-01-08,54.63,54.88,54.13,54.38,100400,16.0492589557933,16.1227042191825,15.9023684290151,15.9758136924042,341751.106085813,0.0,1.0
1992-01-09,56.25,56.63,54.38,54.38,96400,16.5251842625549,16.6368210629064,15.9758136924042,15.9758136924042,328135.524170043,0.0,1.0
1992-01-10,54.25,56.25,54.13,55.88,85600,15.9376221554418,16.5251842625549,15.9023684290151,16.416485272739,291373.452997466,0.0,1.0
1992-01-13,54.38,54.63,53.38,53.88,51600,15.9758136924042,16.0492589557933,15.6820326388477,15.8289231656259,175641.006713425,0.0,1.0
1992-01-14,55.0,55.5,54.5,54.5,66400,16.1579579456092,16.3048484723875,16.011067418831,16.011067418831,226018.659801773,0.0,1.0
1992-01-15,54.25,54.88,54.25,54.63,76200,15.9376221554418,16.1227042191825,15.9376221554418,16.0492589557933,259376.835495408,0.0,1.0
1992-01-16,55.25,55.5,54.0,54.5,176000,16.2314032089984,16.3048484723875,15.8641768920527,16.011067418831,599085.604293854,0.0,1.0
1992-01-17,55.5,55.5,54.88,55.25,132600,16.3048484723875,16.3048484723875,16.1227042191825,16.2314032089984,451356.540507756,0.0,1.0
1992-01-20,55.38,55.63,55.0,55.38,27100,16.2695947459607,16.3430400093499,16.1579579456092,16.2695947459607,92245.567479338,0.0,1.0
1992-01-21,55.5,55.5,55.25,55.25,33500,16.3048484723875,16.3048484723875,16.2314032089984,16.2314032089984,114030.498544569,0.0,1.0
1992-01-22,57.0,57.0,55.25,55.5,186400,16.7455200527223,16.7455200527223,16.2314032089984,16.3048484723875,634486.117274855,0.0,1.0
1992-01-23,56.0,57.25,56.0,56.88,58600,16.4517389991658,16.8189653161114,16.4517389991658,16.7102663262955,199468.275066022,0.0,1.0
1992-01-24,54.75,56.0,54.75,56.0,59400,16.0845126822201,16.4517389991658,16.0845126822201,16.4517389991658,202191.391449176,0.0,1.0
1992-01-27,55.0,55.13,54.75,55.0,32600,16.1579579456092,16.1961494825716,16.0845126822201,16.1579579456092,110966.992613521,0.0,1.0
1992-01-28,55.63,55.88,54.88,55.0,78300,16.3430400093499,16.416485272739,16.1227042191825,16.1579579456092,266525.016001186,0.0,1.0
1992-01-29,54.5,55.5,54.0,55.38,59500,16.011067418831,16.3048484723875,15.8641768920527,16.2695947459607,202531.78099707,0.0,1.0
1992-01-30,54.5,55.0,54.25,54.5,29800,16.011067418831,16.1579579456092,15.9376221554418,16.011067418831,101436.085272482,0.0,1.0
1992-01-31,52.63,54.75,52.63,54.75,41400,15.4616968486803,16.0845126822201,15.4616968486803,16.0845126822201,140921.272828213,0.0,1.0
1992-02-03,53.13,53.25,52.38,52.63,56400,15.6085873754585,15.6438411018853,15.3882515852911,15.4616968486803,191979.705012349,0.0,1.0
1992-02-04,55.0,55.0,53.13,53.13,46300,16.2034940089105,16.2034940089105,15.6525752126075,15.6525752126075,157157.462371983,0.155,1.0
1992-02-05,55.13,55.5,54.5,54.88,51100,16.2417931765679,16.3507984999006,16.0561895179204,16.1681409310729,173450.244648128,0.0,1.0
1992-02-06,54.75,55.25,53.63,55.25,65100,16.1298417634154,16.2771462544055,15.7998797035976,16.2771462544055,220970.859620218,0.0,1.0
1992-02-07,54.13,54.75,54.0,54.5,51900,15.9471841945877,16.1298417634154,15.9088850269303,16.0561895179204,176165.708360819,0.0,1.0
1992-02-10,52.63,54.13,52.63,54.0,54600,15.5052707216174,15.9471841945877,15.5052707216174,15.9088850269303,185330.398391151,0.0,1.0
1992-02-11,52.63,52.88,52.0,52.13,50400,15.5052707216174,15.5789229671125,15.3196670629699,15.3579662306274,171074.213899524,0.0,1.0
1992-02-12,53.25,53.38,52.75,52.75,64800,15.6879282904452,15.7262274581026,15.5406237994551,15.5406237994551,219952.560727958,0.0,1.0
1992-02-13,52.5,53.25,52.0,53.13,50900,15.46697155396,15.6879282904452,15.3196670629699,15.6525752126075,172771.378719955,0.0,1.0
1992-02-14,52.63,52.88,52.0,52.25,87200,15.5052707216174,15.5789229671125,15.3196670629699,15.393319308465,295985.544683303,0.0,1.0
1992-02-18,53.0,53.75,52.63,52.63,61000,15.6142760449501,15.8352327814353,15.5052707216174,15.5052707216174,207054.108092677,0.0,1.0
1992-02-19,52.5,53.38,52.5,53.25,83100,15.46697155396,15.7262274581026,15.46697155396,15.6879282904452,282068.793155762,0.0,1.0
1992-02-20,52.38,52.75,52.0,52.75,64800,15.4316184761224,15.5406237994551,15.3196670629699,15.5406237994551,219952.560727959,0.0,1.0
1992-02-21,51.13,52.25,51.13,52.13,78200,15.0633572486472,15.393319308465,15.0633572486472,15.3579662306274,265436.57791553,0.0,1.0
1992-02-24,52.63,53.0,50.88,50.88,96900,15.5052707216174,15.6142760449501,14.9897050031521,14.9897050031521,328910.54219968,0.0,1.0
1992-02-25,51.5,52.38,51.5,52.38,33900,15.1723625719798,15.4316184761224,15.1723625719798,15.4316184761224,115067.774825275,0.0,1.0
1992-02-26,51.75,52.0,51.5,51.75,49000,15.2460148174749,15.3196670629699,15.1723625719798,15.2460148174749,166322.152402314,0.0,1.0
1992-02-27,51.75,52.13,51.63,51.88,66800,15.2460148174749,15.3579662306274,15.2106617396373,15.2843139851323,226741.220009685,0.0,1.0
1992-02-28,50.88,52.5,50.88,51.75,56800,14.9897050031521,15.46697155396,14.9897050031521,15.2460148174749,192797.92360105,0.0,1.0
1992-03-02,51.75,52.0,50.63,50.75,98200,15.2460148174749,15.3196670629699,14.9160527576571,14.9514058354947,333323.170732801,0.0,1.0
1992-03-03,51.75,51.88,51.5,51.75,139800,15.2460148174749,15.2843139851323,15.1723625719798,15.2460148174749,474527.283792725,0.0,1.0
1992-03-04,52.0,52.13,51.75,51.75,155700,15.3196670629699,15.3579662306274,15.2460148174749,15.2460148174749,528497.125082457,0.0,1.0
1992-03-05,53.5,53.75,52.0,52.0,162700,15.7615805359402,15.8352327814353,15.3196670629699,15.3196670629699,552257.432568501,0.0,1.0
1992-03-06,53.0,53.5,52.5,53.38,60800,15.6142760449501,15.7615805359402,15.46697155396,15.7262274581026,206375.242164505,0.0,1.0
1992-03-09,52.38,52.75,52.0,52.75,26300,15.4316184761224,15.5406237994551,15.3196670629699,15.5406237994551,89270.8695547116,0.0,1.0
1992-03-10,52.13,53.0,52.13,52.63,47100,15.3579662306274,15.6142760449501,15.3579662306274,15.5052707216174,159872.926084673,0.0,1.0
1992-03-11,52.13,52.38,52.0,52.13,41900,15.3579662306274,15.4316184761224,15.3196670629699,15.3579662306274,142222.411952183,0.0,1.0
1992-03-12,52.25,52.88,52.13,52.5,29600,15.393319308465,15.5789229671125,15.3579662306274,15.46697155396,100472.157369561,0.0,1.0
1992-03-13,52.88,53.13,52.25,52.5,57400,15.5789229671125,15.6525752126075,15.393319308465,15.46697155396,194834.521385568,0.0,1.0
1992-03-16,53.38,53.38,52.63,53.0,43200,15.7262274581026,15.7262274581026,15.5052707216174,15.6142760449501,146635.040485306,0.0,1.0
1992-03-17,55.0,55.25,53.5,53.5,97300,16.2034940089105,16.2771462544055,15.7615805359402,15.7615805359402,330268.274056024,0.0,1.0
1992-03-18,56.0,56.0,54.75,55.0,67400,16.4981029908907,16.4981029908907,16.1298417634154,16.2034940089105,228777.817794204,0.0,1.0
1992-03-19,55.5,56.5,55.0,55.75,52900,16.3507984999006,16.6454074818808,16.2034940089105,16.4244507453956,179560.038001682,0.0,1.0
1992-03-20,56.75,57.0,55.75,55.75,90100,16.7190597273758,16.7927119728709,16.4244507453956,16.4244507453956,305829.100641807,0.0,1.0
1992-03-23,56.75,56.88,56.5,56.63,53100,16.7190597273758,16.7573588950333,16.6454074818808,16.6837066495382,180238.903929855,0.0,1.0
1992-03-24,57.13,57.38,56.75,56.75,72300,16.8310111405283,16.9046633860234,16.7190597273758,16.7190597273758,245410.033034435,0.0,1.0
1992-03-25,56.25,57.13,56.25,57.13,47000,16.5717552363857,16.8310111405283,16.5717552363857,16.8310111405283,159533.493120588,0.0,1.0
1992-03-26,57.13,57.13,56.38,56.38,58100,16.8310111405283,16.8310111405283,16.6100544040432,16.6100544040432,197210.552134173,0.0,1.0
1992-03-27,57.75,58.25,57.0,57.0,79200,17.013668709356,17.1609732003461,16.7927119728709,16.7927119728709,268830.907556394,0.0,1.0
1992-03-30,57.75,58.0,57.75,57.75,19900,17.013668709356,17.0873209548511,17.013668709356,17.013668709356,67547.1598531849,0.0,1.0
1992-03-31,58.25,58.25,57.75,57.88,49500,17.1609732003461,17.1609732003461,17.013668709356,17.0519678770134,168019.317222746,0.0,1.0
1992-04-01,59.0,59.0,57.5,58.25,113800,17.3819299368313,17.3819299368313,16.940016463861,17.1609732003461,386274.713130272,0.0,1.0
1992-04-02,58.25,59.38,58.25,59.0,83500,17.1609732003461,17.4938813499837,17.1609732003461,17.3819299368313,283426.525012107,0.0,1.0
1992-04-03,57.0,58.0,56.88,58.0,55800,16.7927119728709,17.0873209548511,16.7573588950333,17.0873209548511,189403.593960186,0.0,1.0
1992-04-06,57.88,57.88,56.75,57.0,35600,17.0519678770134,17.0519678770134,16.7190597273758,16.7927119728709,120838.135214743,0.0,1.0
1992-04-07,56.0,57.75,56.0,57.75,64900,16.4981029908907,17.013668709356,16.4981029908907,17.013668709356,220291.993692045,0.0,1.0
1992-04-08,55.5,55.75,55.38,55.75,77600,16.3507984999006,16.4244507453956,16.315445422063,16.4244507453956,263399.980131012,0.0,1.0
1992-04-09,56.25,56.88,55.25,55.63,95400,16.5717552363857,16.7573588950333,16.2771462544055,16.389097667558,323819.047738384,0.0,1.0
1992-04-10,58.38,58.38,56.25,56.5,62600,17.1992723680035,17.1992723680035,16.5717552363857,16.6454074818808,212485.035518059,0.0,1.0
1992-04-13,58.63,58.88,58.38,58.63,12900,17.2729246134986,17.3465768589936,17.1992723680035,17.2729246134986,43786.8523671399,0.0,1.0
1992-04-14,59.88,60.25,58.63,58.63,131800,17.6411858409738,17.7501911643065,17.2729246134986,17.2729246134986,447372.646665818,0.0,1.0
1992-04-15,55.25,60.25,55.0,60.0,497200,16.2771462544055,17.7501911643065,16.2034940089105,17.6765389188115,1687660.69743737,0.0,1.0
1992-04-16,55.0,56.75,54.25,55.0,316900,16.2034940089105,16.7190597273758,15.9825372724254,16.2034940089105,1075663.06318966,0.0,1.0
1992-04-20,53.63,54.88,52.75,54.75,182500,15.7998797035976,16.1681409310729,15.5406237994551,16.1298417634154,619465.159457601,0.0,1.0
1992-04-21,53.5,53.63,53.0,53.63,92800,15.7615805359402,15.7998797035976,15.6142760449501,15.7998797035976,314993.790672139,0.0,1.0
1992-04-22,53.13,53.63,53.0,53.5,93100,15.6525752126075,15.7998797035976,15.6142760449501,15.7615805359402,316012.089564398,0.0,1.0
1992-04-23,53.0,53.13,52.88,53.0,82300,15.6142760449501,15.6525752126075,15.5789229671125,15.6142760449501,279353.329443071,0.0,1.0
1992-04-24,51.5,53.0,51.25,53.0,51600,15.1723625719798,15.6142760449501,15.0987103264848,15.6142760449501,175147.40946856,0.0,1.0
1992-04-27,50.5,51.63,50.13,51.5,168800,14.8777535899996,15.2106617396373,14.768748266667,15.1723625719798,572962.84337777,0.0,1.0
1992-04-28,51.5,51.88,50.75,50.75,111700,15.1723625719798,15.2843139851323,14.9514058354947,14.9514058354947,379146.62088446,0.0,1.0
1992-04-29,51.38,51.88,51.13,51.88,35700,15.1370094941422,15.2843139851323,15.0633572486472,15.2843139851323,121177.568178829,0.0,1.0
1992-04-30,50.25,51.38,50.13,51.13,56400,14.8041013445046,15.1370094941422,14.768748266667,15.0633572486472,191440.191744705,0.0,1.0
1992-05-01,50.75,50.75,50.13,50.25,101600,14.9514058354947,14.9514058354947,14.768748266667,14.8041013445046,344863.891511737,0.0,1.0
1992-05-04,50.5,50.75,50.13,50.75,52300,14.8777535899996,14.9514058354947,14.768748266667,14.9514058354947,177523.440217165,0.0,1.0
1992-05-05,50.5,51.0,49.38,50.38,103000,14.9263640720264,15.0741498549177,14.5953239183497,14.8908954841324,348477.363603114,0.165,1.0
1992-05-06,51.63,52.0,50.38,50.63,110700,15.2603599413608,15.3697214207004,14.8908954841324,14.9647883755781,374528.583988979,0.0,1.0
1992-05-07,52.0,52.75,51.88,51.88,76600,15.3697214207004,15.5914000950374,15.3342528328065,15.3342528328065,259158.893708724,0.0,1.0
1992-05-08,52.75,52.75,52.25,52.25,110200,15.5914000950374,15.5914000950374,15.4436143121461,15.4436143121461,372836.946301586,0.0,1.0
1992-05-11,53.38,53.38,52.88,53.13,57300,15.7776101814805,15.7776101814805,15.6298243985892,15.7037172900349,193861.678975326,0.0,1.0
1992-05-12,53.88,54.0,53.25,53.25,92200,15.9253959643719,15.9608645522658,15.7391858779288,15.7391858779288,311937.989555409,0.0,1.0
1992-05-13,53.63,54.0,53.63,53.88,32000,15.8515030729262,15.9608645522658,15.8515030729262,15.9253959643719,108264.811993201,0.0,1.0
1992-05-14,52.75,53.25,52.75,53.25,47900,15.5914000950374,15.7391858779288,15.5914000950374,15.7391858779288,162058.890452323,0.0,1.0
1992-05-15,52.25,52.63,52.0,52.5,55000,15.4436143121461,15.5559315071435,15.3697214207004,15.5175072035918,186080.145613314,0.0,1.0
1992-05-18,51.5,52.75,51.0,52.75,38800,15.2219356378091,15.5914000950374,15.0741498549177,15.5914000950374,131271.084541756,0.0,1.0
1992-05-19,52.38,52.38,51.88,52.0,34200,15.4820386156978,15.4820386156978,15.3342528328065,15.3697214207004,115708.017817734,0.0,1.0
1992-05-20,52.25,52.5,51.75,52.5,61800,15.4436143121461,15.5175072035918,15.2958285292547,15.5175072035918,209086.418161869,0.0,1.0
1992-05-21,51.63,52.0,51.38,52.0,33900,15.2603599413608,15.3697214207004,15.1864670499151,15.3697214207004,114693.035205297,0.0,1.0
1992-05-22,52.13,52.25,51.63,51.75,59900,15.4081457242522,15.4436143121461,15.2603599413608,15.2958285292547,202658.194949772,0.0,1.0
1992-05-26,51.38,51.88,51.0,51.88,59400,15.1864670499151,15.3342528328065,15.0741498549177,15.3342528328065,200966.557262379,0.0,1.0
1992-05-27,50.75,51.25,50.75,51.25,129200,15.000256963472,15.1480427463634,15.000256963472,15.1480427463634,437119.178422549,0.0,1.0
1992-05-28,51.0,51.0,50.88,50.88,77500,15.0741498549177,15.0741498549177,15.0386812670238,15.0386812670238,262203.841546033,0.0,1.0
1992-05-29,51.38,51.63,51.25,51.25,92200,15.1864670499151,15.2603599413608,15.1480427463634,15.1480427463634,311937.98955541,0.0,1.0
1992-06-01,51.5,51.5,50.5,51.25,52100,15.2219356378091,15.2219356378091,14.9263640720264,15.1480427463634,176268.647026429,0.0,1.0
1992-06-02,50.0,52.0,50.0,52.0,75900,14.778578289135,15.3697214207004,14.778578289135,15.3697214207004,256790.600946373,0.0,1.0
1992-06-03,48.38,50.0,46.0,50.0,176800,14.299752352567,14.778578289135,13.5962920260042,14.778578289135,598163.086262436,0.0,1.0
1992-06-04,47.5,48.38,46.75,48.38,156400,14.0396493746783,14.299752352567,13.8179707003412,14.299752352567,529144.268616767,0.0,1.0
1992-06-05,47.25,47.63,47.13,47.63,98500,13.9657564832326,14.07807367823,13.9302878953387,14.07807367823,333252.624416571,0.0,1.0
1992-06-08,47.38,47.38,46.63,47.25,99200,14.0041807867843,14.0041807867843,13.7825021124473,13.9657564832326,335620.917178923,0.0,1.0
1992-06-09,47.63,48.38,47.5,47.63,141500,14.07807367823,14.299752352567,14.0396493746783,14.07807367823,478733.465532435,0.0,1.0
1992-06-10,47.5,48.13,47.13,47.63,182600,14.0396493746783,14.2258594611214,13.9302878953387,14.07807367823,617786.0834362,0.0,1.0
1992-06-11,47.5,47.75,47.38,47.5,71300,14.0396493746783,14.1135422661239,14.0041807867843,14.0396493746783,241227.53422235,0.0,1.0
1992-06-12,47.88,48.13,47.75,47.75,49900,14.1519665696757,14.2258594611214,14.1135422661239,14.1135422661239,168825.441201897,0.0,1.0
1992-06-15,47.88,48.0,47.75,47.88,43000,14.1519665696757,14.1874351575696,14.1135422661239,14.1519665696757,145480.841115863,0.0,1.0
1992-06-16,47.75,48.0,47.75,47.88,26500,14.1135422661239,14.1874351575696,14.1135422661239,14.1519665696757,89656.7974318696,0.0,1.0
1992-06-17,46.5,48.38,46.5,47.5,116200,13.7440778088956,14.299752352567,13.7440778088956,14.0396493746783,393136.598550309,0.0,1.0
1992-06-18,46.38,46.5,45.25,46.25,56700,13.7086092210016,13.7440778088956,13.3746133516672,13.6701849174499,191831.713750453,0.0,1.0
1992-06-19,47.0,47.5,46.5,46.5,88700,13.8918635917869,14.0396493746783,13.7440778088956,13.7440778088956,300096.525743653,0.0,1.0
1992-06-22,47.0,47.13,45.75,46.75,92700,13.8918635917869,13.9302878953387,13.5223991345585,13.8179707003412,313629.627242804,0.0,1.0
1992-06-23,46.38,46.88,46.38,46.75,66900,13.7086092210016,13.856395003893,13.7086092210016,13.8179707003412,226341.122573286,0.0,1.0
1992-06-24,45.63,46.63,45.5,46.63,72000,13.4869305466646,13.7825021124473,13.4485062431129,13.7825021124473,243595.826984702,0.0,1.0
1992-06-25,45.38,46.5,45.25,45.88,69600,13.4130376552189,13.7440778088956,13.3746133516672,13.5608234381103,235475.966085212,0.0,1.0
1992-06-26,46.38,46.38,45.13,45.38,47000,13.7086092210016,13.7086092210016,13.3391447637733,13.4130376552189,159013.942615014,0.0,1.0
1992-06-29,46.5,46.5,46.13,46.38,93600,13.7440778088956,13.7440778088956,13.634716329556,13.7086092210016,316674.575080111,0.0,1.0
1992-06-30,46.13,46.63,46.13,46.63,46000,13.634716329556,13.7825021124473,13.634716329556,13.7825021124473,155630.667240226,0.0,1.0
1992-07-01,46.5,46.63,46.13,46.25,48400,13.7440778088956,13.7825021124473,13.634716329556,13.6701849174499,163750.528139716,0.0,1.0
1992-07-02,44.25,46.5,43.75,46.5,215300,13.0790417858845,13.7440778088956,12.9312560029931,13.7440778088956,728419.188191753,0.0,1.0
1992-07-06,44.38,44.63,44.13,44.25,200800,13.1174660894362,13.1913589808819,13.0435731979906,13.0790417858845,679361.695257336,0.0,1.0
1992-07-07,42.88,44.5,42.88,44.38,158100,12.6741087407622,13.1529346773302,12.6741087407622,13.1174660894362,534895.836753907,0.0,1.0
1992-07-08,41.63,42.75,41.25,42.63,218000,12.3046442835338,12.6356844372104,12.1923270885364,12.6002158493165,737554.031703681,0.0,1.0
1992-07-09,42.0,42.5,41.63,41.63,181300,12.4140057628734,12.5617915457648,12.3046442835338,12.3046442835338,613387.825448978,0.0,1.0
1992-07-10,41.75,42.13,41.75,42.0,49600,12.3401128714277,12.4524300664252,12.3401128714277,12.4140057628734,167810.458589462,0.0,1.0
1992-07-13,41.13,41.88,41.0,41.75,118000,12.1568585006425,12.3785371749795,12.1184341970907,12.3401128714277,399226.494224926,0.0,1.0
1992-07-14,40.5,41.0,39.0,41.0,311300,11.9706484141994,12.1184341970907,11.5272910655253,12.1184341970907,1053213.62417135,0.0,1.0
1992-07-15,40.5,40.75,40.5,40.75,226200,11.9706484141994,12.044541305645,11.9706484141994,12.044541305645,765296.889776935,0.0,1.0
1992-07-16,44.5,44.5,39.88,40.25,1200500,13.1529346773302,13.1529346773302,11.7873940434141,11.8967555227537,4061622.08743241,0.0,1.0
1992-07-17,45.25,45.25,43.5,44.5,250900,13.3746133516672,13.3746133516672,12.8573631115475,13.1529346773302,848863.791534188,0.0,1.0
1992-07-20,44.88,45.0,44.5,44.88,136100,13.2652518723276,13.3007204602215,13.1529346773302,13.2652518723276,460463.778508581,0.0,1.0
1992-07-21,46.63,46.75,44.75,45.13,166000,13.7825021124473,13.8179707003412,13.2268275687758,13.3391447637733,561623.712214729,0.0,1.0
1992-07-22,45.75,46.13,45.25,46.13,82300,13.5223991345585,13.634716329556,13.3746133516672,13.634716329556,278443.563345014,0.0,1.0
1992-07-23,46.13,46.63,45.63,45.63,110200,13.634716329556,13.7825021124473,13.4869305466646,13.4869305466646,372836.946301584,0.0,1.0
1992-07-24,46.63,46.63,46.13,46.25,60600,13.7825021124473,13.7825021124473,13.634716329556,13.6701849174499,205026.487712124,0.0,1.0
1992-07-27,46.25,46.5,46.0,46.38,98500,13.6701849174499,13.7440778088956,13.5962920260042,13.7086092210016,333252.624416571,0.0,1.0
1992-07-28,46.5,46.5,46.13,46.13,22400,13.7440778088956,13.7440778088956,13.634716329556,13.634716329556,75785.3683952403,0.0,1.0
1992-07-29,46.38,46.88,46.25,46.75,186400,13.7086092210016,13.856395003893,13.6701849174499,13.8179707003412,630642.529860396,0.0,1.0
1992-07-30,46.88,46.88,46.38,46.63,27100,13.856395003893,13.856395003893,13.7086092210016,13.7825021124473,91686.7626567418,0.0,1.0
1992-07-31,46.88,46.88,46.5,46.63,122100,13.856395003893,13.856395003893,13.7440778088956,13.7825021124473,413097.923261556,0.0,1.0
1992-08-03,47.13,47.88,47.0,47.0,61200,13.9302878953387,14.1519665696757,13.8918635917869,13.8918635917869,207056.452936996,0.0,1.0
1992-08-04,47.0,47.75,46.5,47.0,121200,13.9406329001411,14.163089808122,13.7923282948204,13.9406329001411,408618.463796026,0.165,1.0
1992-08-05,45.38,47.13,45.0,47.13,77000,13.4601259789022,13.9791920975244,13.3474144788585,13.9791920975244,259600.839210347,0.0,1.0
1992-08-06,45.38,45.63,44.88,45.63,59200,13.4601259789022,13.5342782815625,13.3118213735815,13.5342782815625,199589.216639643,0.0,1.0
1992-08-07,44.88,45.88,44.88,45.63,39400,13.3118213735815,13.6084305842228,13.3118213735815,13.5342782815625,132834.715128412,0.0,1.0
1992-08-10,46.0,46.25,44.75,44.75,66600,13.6440236894998,13.7181759921601,13.2732621761981,13.2732621761981,224537.868719599,0.0,1.0
1992-08-11,45.88,46.0,45.38,46.0,54200,13.6084305842228,13.6440236894998,13.4601259789022,13.6440236894998,182732.019288323,0.0,1.0
1992-08-12,46.25,46.38,45.75,45.75,209900,13.7181759921601,13.7567351895435,13.5698713868394,13.5698713868394,707665.144808466,0.0,1.0
1992-08-13,46.13,46.38,46.0,46.0,56400,13.6825828868831,13.7567351895435,13.6440236894998,13.6440236894998,190149.186122904,0.0,1.0
1992-08-14,46.88,47.13,46.13,46.25,70400,13.9050397948641,13.9791920975244,13.6825828868831,13.7181759921601,237349.338706604,0.0,1.0
1992-08-17,47.75,48.25,46.88,46.88,124800,14.163089808122,14.3113944134427,13.9050397948641,13.9050397948641,420755.64588898,0.0,1.0
1992-08-18,47.88,47.88,47.5,47.5,44800,14.2016490055054,14.2016490055054,14.0889375054617,14.0889375054617,151040.488267839,0.0,1.0
1992-08-19,47.13,47.88,47.0,47.75,71800,13.9791920975244,14.2016490055054,13.9406329001411,14.163089808122,242069.353964974,0.0,1.0
1992-08-20,47.25,47.38,47.0,47.0,54000,14.0147852028014,14.0533444001848,13.9406329001411,13.9406329001411,182057.73139427,0.0,1.0
1992-08-21,46.75,47.38,45.88,47.25,55200,13.8664805974807,14.0533444001848,13.6084305842228,14.0147852028014,186103.458758587,0.0,1.0
1992-08-24,46.25,47.0,46.13,47.0,43700,13.7181759921601,13.9406329001411,13.6825828868831,13.9406329001411,147331.904850548,0.0,1.0
1992-08-25,46.38,46.5,45.88,46.25,23500,13.7567351895435,13.7923282948204,13.6084305842228,13.7181759921601,79228.8275512097,0.0,1.0
1992-08-26,46.38,46.5,46.25,46.5,59600,13.7567351895435,13.7923282948204,13.7181759921601,13.7923282948204,200937.792427749,0.0,1.0
1992-08-27,45.75,46.75,45.75,46.63,60100,13.5698713868394,13.8664805974807,13.5698713868394,13.8308874922038,202623.512162882,0.0,1.0
1992-08-28,46.75,46.75,46.0,46.0,47200,13.8664805974807,13.8664805974807,13.6440236894998,13.6440236894998,159131.942996473,0.0,1.0
1992-08-31,47.88,48.0,47.0,47.0,114600,14.2016490055054,14.2372421107824,13.9406329001411,13.9406329001411,386366.963292284,0.0,1.0
1992-09-01,48.13,48.13,47.88,47.88,134200,14.2758013081657,14.2758013081657,14.2016490055054,14.2016490055054,452447.176909464,0.0,1.0
1992-09-02,48.13,48.25,48.0,48.0,43800,14.2758013081657,14.3113944134427,14.2372421107824,14.2372421107824,147669.048797575,0.0,1.0
1992-09-03,48.0,48.13,47.88,48.0,189200,14.2372421107824,14.2758013081657,14.2016490055054,14.2372421107824,637876.347773995,0.0,1.0
1992-09-04,47.88,48.0,47.75,47.75,45400,14.2016490055054,14.2372421107824,14.163089808122,14.163089808122,153063.351949997,0.0,1.0
1992-09-08,47.5,47.75,47.5,47.75,32800,14.0889375054617,14.163089808122,14.0889375054617,14.163089808122,110583.214624668,0.0,1.0
1992-09-09,47.63,48.0,47.5,47.5,152700,14.1274967028451,14.2372421107824,14.0889375054617,14.0889375054617,514818.807109351,0.0,1.0
1992-09-10,48.13,49.75,47.5,47.75,123900,14.2758013081657,14.7563082294046,14.0889375054617,14.163089808122,417721.350365742,0.0,1.0
1992-09-11,48.25,48.25,47.88,48.0,113300,14.3113944134427,14.3113944134427,14.2016490055054,14.2372421107824,381984.091980939,0.0,1.0
1992-09-14,51.0,51.25,48.5,48.5,153400,15.1270697427063,15.2012220453666,14.385546716103,14.385546716103,517178.814738535,0.0,1.0
1992-09-15,49.5,50.88,49.38,50.88,268300,14.6821559267443,15.0914766374293,14.6465628214674,15.0914766374293,904557.2098719,0.0,1.0
1992-09-16,49.75,49.88,49.0,49.38,66300,14.7563082294046,14.794867426788,14.5338513214237,14.6465628214674,223526.436878521,0.0,1.0
1992-09-17,50.38,50.63,49.63,49.75,42500,14.9431720321087,15.017324334769,14.7207151241277,14.7563082294046,143286.17748623,0.0,1.0
1992-09-18,50.38,50.63,50.38,50.5,82100,14.9431720321087,15.017324334769,14.9431720321087,14.9787651373856,276795.180508694,0.0,1.0
1992-09-21,50.38,50.5,50.38,50.5,34900,14.9431720321087,14.9787651373856,14.9431720321087,14.9787651373856,117663.237512222,0.0,1.0
1992-09-22,50.25,50.38,50.25,50.38,50700,14.9046128347253,14.9431720321087,14.9046128347253,14.9431720321087,170931.981142397,0.0,1.0
1992-09-23,49.63,50.38,49.63,50.25,87800,14.7207151241277,14.9431720321087,14.7207151241277,14.9046128347253,296012.385489201,0.0,1.0
1992-09-24,49.88,50.0,49.63,49.63,26400,14.794867426788,14.830460532065,14.7207151241277,14.7207151241277,89006.0020149763,0.0,1.0
1992-09-25,49.63,49.88,49.5,49.88,40000,14.7207151241277,14.794867426788,14.6821559267443,14.794867426788,134857.57881057,0.0,1.0
1992-09-28,50.88,50.88,49.75,49.75,35300,15.0914766374293,15.0914766374293,14.7563082294046,14.7563082294046,119011.813300328,0.0,1.0
1992-09-29,51.0,51.13,50.75,50.75,53000,15.1270697427063,15.1656289400896,15.0529174400459,15.0529174400459,178686.291924005,0.0,1.0
1992-09-30,51.0,51.13,50.75,50.75,55700,15.1270697427063,15.1656289400896,15.0529174400459,15.0529174400459,187789.178493718,0.0,1.0
1992-10-01,50.0,51.0,49.88,51.0,52000,14.830460532065,15.1270697427063,14.794867426788,15.1270697427063,175314.852453741,0.0,1.0
1992-10-02,49.63,51.0,49.63,51.0,116300,14.7207151241277,15.1270697427063,14.7207151241277,15.1270697427063,392098.410391732,0.0,1.0
1992-10-05,49.25,49.63,48.88,49.5,117000,14.608003624084,14.7207151241277,14.4982582161467,14.6821559267443,394458.418020917,0.0,1.0
1992-10-06,49.13,49.25,49.0,49.25,34900,14.572410518807,14.608003624084,14.5338513214237,14.608003624084,117663.237512223,0.0,1.0
1992-10-07,49.88,49.88,49.13,49.13,29400,14.794867426788,14.794867426788,14.572410518807,14.572410518807,99120.3204257691,0.0,1.0
1992-10-08,50.0,50.13,49.63,49.63,137800,14.830460532065,14.8690197294483,14.7207151241277,14.7207151241277,464584.359002413,0.0,1.0
1992-10-09,49.0,50.0,49.0,50.0,90000,14.5338513214237,14.830460532065,14.5338513214237,14.830460532065,303429.552323782,0.0,1.0
1992-10-12,49.63,49.63,48.88,49.13,13900,14.7207151241277,14.7207151241277,14.4982582161467,14.572410518807,46863.0086366731,0.0,1.0
1992-10-13,50.38,50.5,49.75,49.75,41500,14.9431720321087,14.9787651373856,14.7563082294046,14.7563082294046,139914.738015966,0.0,1.0
1992-10-14,49.63,50.25,49.63,50.25,33600,14.7207151241277,14.9046128347253,14.7207151241277,14.9046128347253,113280.366200879,0.0,1.0
1992-10-15,51.63,51.75,49.0,49.38,151200,15.3139335454103,15.3495266506872,14.5338513214237,14.6465628214674,509761.647903954,0.0,1.0
1992-10-16,53.0,53.25,51.5,51.75,109600,15.7202881639889,15.7944404666492,15.2753743480269,15.3495266506872,369509.765940961,0.0,1.0
1992-10-19,53.38,55.0,52.88,52.88,81200,15.8329996640326,16.3135065852715,15.6846950587119,15.6846950587119,273760.884985457,0.0,1.0
1992-10-20,52.25,53.5,52.0,53.13,40500,15.4978312560079,15.8685927693095,15.4236789533476,15.7588473613722,136543.298545702,0.0,1.0
1992-10-21,53.0,53.0,52.0,52.38,68200,15.7202881639889,15.7202881639889,15.4236789533476,15.5363904533913,229932.171872021,0.0,1.0
1992-10-22,53.63,53.63,53.0,53.0,99200,15.9071519666929,15.9071519666929,15.7202881639889,15.7202881639889,334446.795450213,0.0,1.0
1992-10-23,55.5,56.0,53.75,53.75,324300,16.4618111905921,16.6101157959128,15.9427450719698,15.9427450719698,1093357.8202067,0.0,1.0
1992-10-26,57.0,57.0,55.25,55.38,139700,16.9067250065541,16.9067250065541,16.3876588879318,16.4262180853152,470990.093995915,0.0,1.0
1992-10-27,56.5,57.0,56.5,56.75,158700,16.7584204012334,16.9067250065541,16.7584204012334,16.8325727038937,535047.443930937,0.0,1.0
1992-10-28,57.13,57.75,56.38,56.63,497800,16.9452842039374,17.129181914535,16.7228272959565,16.7969795986168,1678302.56829755,0.0,1.0
1992-10-29,55.38,56.38,54.75,56.25,371500,16.4262180853152,16.7228272959565,16.2393542826111,16.6842680985731,1252489.76320317,0.0,1.0
1992-10-30,55.75,56.0,55.5,55.5,142100,16.5359634932524,16.6101157959128,16.4618111905921,16.4618111905921,479081.548724551,0.0,1.0
1992-11-02,57.0,57.0,55.63,55.75,104500,16.9067250065541,16.9067250065541,16.5003703879755,16.5359634932524,352315.424642613,0.0,1.0
1992-11-03,56.63,57.0,56.63,56.88,30000,16.8459201183726,16.9559852860187,16.8459201183726,16.9202884748902,100849.344414683,0.165,1.0
1992-11-04,56.63,56.88,56.5,56.63,48800,16.8459201183726,16.9202884748902,16.8072485729834,16.8459201183726,164048.266914551,0.0,1.0
1992-11-05,57.13,57.38,56.5,56.5,169300,16.9946568314078,17.0690251879255,16.8072485729834,16.8072485729834,569126.466980198,0.0,1.0
1992-11-06,57.13,57.38,57.0,57.0,127200,16.9946568314078,17.0690251879255,16.9559852860187,16.9559852860187,427601.220318258,0.0,1.0
1992-11-09,57.5,57.75,57.25,57.25,62400,17.1047219990539,17.1790903555716,17.0303536425363,17.0303536425363,209766.636382542,0.0,1.0
1992-11-10,57.38,57.75,57.25,57.5,54800,17.0690251879255,17.1790903555716,17.0303536425363,17.1047219990539,184218.135797488,0.0,1.0
1992-11-11,57.13,57.38,56.88,57.13,136100,16.9946568314078,17.0690251879255,16.9202884748902,16.9946568314078,457519.859161281,0.0,1.0
1992-11-12,57.38,57.5,57.13,57.13,43800,17.0690251879255,17.1047219990539,16.9946568314078,16.9946568314078,147240.042845437,0.0,1.0
1992-11-13,57.63,57.75,57.13,57.25,57100,17.1433935444431,17.1790903555716,16.9946568314078,17.0303536425363,191949.918869281,0.0,1.0
1992-11-16,57.5,57.63,57.38,57.63,24800,17.1047219990539,17.1433935444431,17.0690251879255,17.1433935444431,83368.791382805,0.0,1.0
1992-11-17,57.0,57.88,57.0,57.75,60700,16.9559852860187,17.2177619009607,16.9559852860187,17.1790903555716,204051.840199042,0.0,1.0
1992-11-18,57.38,57.38,56.75,57.0,63900,17.0690251879255,17.0690251879255,16.881616929501,16.9559852860187,214809.103603275,0.0,1.0
1992-11-19,57.5,57.5,57.0,57.38,110200,17.1047219990539,17.1047219990539,16.9559852860187,17.0690251879255,370453.258483271,0.0,1.0
1992-11-20,58.5,58.63,58.13,58.25,129300,17.4021954251244,17.4408669705136,17.2921302574783,17.3278270686068,434660.674427286,0.0,1.0
1992-11-23,58.13,58.5,58.13,58.38,81800,17.2921302574783,17.4021954251244,17.2921302574783,17.366498613996,274982.545770704,0.0,1.0
1992-11-24,57.75,58.63,57.75,58.25,103400,17.1790903555716,17.4408669705136,17.1790903555716,17.3278270686068,347594.073749274,0.0,1.0
1992-11-25,57.88,58.0,57.75,57.88,94200,17.2177619009607,17.2534587120892,17.1790903555716,17.2177619009607,316666.941462106,0.0,1.0
1992-11-27,58.38,58.63,58.13,58.13,43200,17.366498613996,17.4408669705136,17.2921302574783,17.2921302574783,145223.055957144,0.0,1.0
1992-11-30,57.88,58.75,57.88,58.38,94600,17.2177619009607,17.4765637816421,17.2177619009607,17.366498613996,318011.599387635,0.0,1.0
1992-12-01,57.13,58.13,57.0,58.13,77800,16.9946568314078,17.2921302574783,16.9559852860187,17.2921302574783,261535.966515413,0.0,1.0
1992-12-02,56.88,57.0,56.63,57.0,69200,16.9202884748902,16.9559852860187,16.8459201183726,16.9559852860187,232625.821116536,0.0,1.0
1992-12-03,57.75,57.88,57.25,57.25,50800,17.1790903555716,17.2177619009607,17.0303536425363,17.0303536425363,170771.556542197,0.0,1.0
1992-12-04,58.0,58.13,57.75,57.75,54300,17.2534587120892,17.2921302574783,17.1790903555716,17.1790903555716,182537.313390577,0.0,1.0
1992-12-07,58.63,58.63,58.0,58.13,38300,17.4408669705136,17.4408669705136,17.2534587120892,17.2921302574783,128750.996369412,0.0,1.0
1992-12-08,57.5,58.25,56.63,58.25,99800,17.1047219990539,17.3278270686068,16.8459201183726,17.3278270686068,335492.152419514,0.0,1.0
1992-12-09,57.25,57.63,56.88,57.63,65100,17.0303536425363,17.1433935444431,16.9202884748902,17.1433935444431,218843.077379863,0.0,1.0
1992-12-10,57.0,57.13,56.5,57.13,37300,16.9559852860187,16.9946568314078,16.8072485729834,16.9946568314078,125389.351555589,0.0,1.0
1992-12-11,57.25,57.38,56.75,56.75,22800,17.0303536425363,17.0690251879255,16.881616929501,16.881616929501,76645.5017551593,0.0,1.0
1992-12-14,57.25,57.38,56.88,57.38,62400,17.0303536425363,17.0690251879255,16.9202884748902,17.0690251879255,209766.636382541,0.0,1.0
1992-12-15,58.5,58.5,57.25,57.25,86700,17.4021954251244,17.4021954251244,17.0303536425363,17.0303536425363,291454.605358435,0.0,1.0
1992-12-16,59.0,59.25,58.5,58.5,44400,17.5509321381597,17.6253004946773,17.4021954251244,17.4021954251244,149257.029733731,0.0,1.0
1992-12-17,60.0,60.13,58.75,59.25,126000,17.8484055642302,17.8870771096194,17.4765637816421,17.6253004946773,423567.24654167,0.0,1.0
1992-12-18,60.25,60.75,59.63,60.0,160500,17.9227739207478,18.0715106337831,17.7383403965841,17.8484055642302,539543.992618556,0.0,1.0
1992-12-21,59.75,60.25,59.75,60.25,30100,17.7740372077126,17.9227739207478,17.7740372077126,17.9227739207478,101185.508896065,0.0,1.0
1992-12-22,59.88,59.88,59.38,59.63,74600,17.8127087531017,17.8127087531017,17.6639720400665,17.7383403965841,250778.70311118,0.0,1.0
1992-12-23,59.25,59.88,59.13,59.88,34300,17.6253004946773,17.8127087531017,17.5896036835488,17.8127087531017,115304.417114121,0.0,1.0
1992-12-24,59.25,59.5,59.13,59.38,29500,17.6253004946773,17.6996688511949,17.5896036835488,17.6639720400665,99168.522007772,0.0,1.0
1992-12-28,59.13,59.38,59.0,59.38,28800,17.5896036835488,17.6639720400665,17.5509321381597,17.6639720400665,96815.3706380963,0.0,1.0
1992-12-29,59.38,59.63,59.13,59.38,84700,17.6639720400665,17.7383403965841,17.5896036835488,17.6639720400665,284731.315730789,0.0,1.0
1992-12-30,60.25,60.25,59.75,59.88,80300,17.9227739207478,17.9227739207478,17.7740372077126,17.8127087531017,269940.078549969,0.0,1.0
1992-12-31,60.0,61.0,60.0,60.75,70200,17.8484055642302,18.1458789903007,17.8484055642302,18.0715106337831,235987.465930359,0.0,1.0
1993-01-04,60.0,60.25,59.75,60.13,66400,17.8484055642302,17.9227739207478,17.7740372077126,17.8870771096194,223213.215637832,0.0,1.0
1993-01-05,59.5,59.88,59.38,59.88,26700,17.6996688511949,17.8127087531017,17.6639720400665,17.8127087531017,89755.9165290683,0.0,1.0
1993-01-06,59.25,59.38,58.88,59.38,56700,17.6253004946773,17.6639720400665,17.5152353270312,17.6639720400665,190605.260943752,0.0,1.0
1993-01-07,60.0,60.25,59.38,59.38,73600,17.8484055642302,17.9227739207478,17.6639720400665,17.6639720400665,247417.058297356,0.0,1.0
1993-01-08,60.25,60.75,60.0,60.25,75200,17.9227739207478,18.0715106337831,17.8484055642302,17.9227739207478,252795.689999473,0.0,1.0
1993-01-11,60.13,60.38,60.0,60.13,37400,17.8870771096194,17.961445466137,17.8484055642302,17.8870771096194,125725.516036972,0.0,1.0
1993-01-12,59.38,59.88,59.38,59.88,23200,17.6639720400665,17.8127087531017,17.6639720400665,17.8127087531017,77990.1596806883,0.0,1.0
1993-01-13,58.38,59.38,58.13,59.38,141700,17.366498613996,17.6639720400665,17.2921302574783,17.6639720400665,476345.070118687,0.0,1.0
1993-01-14,58.38,58.63,58.25,58.38,35100,17.366498613996,17.4408669705136,17.3278270686068,17.366498613996,117993.732965179,0.0,1.0
1993-01-15,58.25,58.63,58.25,58.63,60600,17.3278270686068,17.4408669705136,17.3278270686068,17.4408669705136,203715.67571766,0.0,1.0
1993-01-18,58.75,58.75,58.13,58.25,69300,17.4765637816421,17.4765637816421,17.2921302574783,17.3278270686068,232961.985597918,0.0,1.0
1993-01-19,58.38,58.88,58.38,58.75,76000,17.366498613996,17.5152353270312,17.366498613996,17.4765637816421,255485.005850531,0.0,1.0
1993-01-20,59.5,59.5,58.38,58.38,60400,17.6996688511949,17.6996688511949,17.366498613996,17.366498613996,203043.346754896,0.0,1.0
1993-01-21,58.38,59.75,58.0,59.75,86200,17.366498613996,17.7740372077126,17.2534587120892,17.7740372077126,289773.782951523,0.0,1.0
1993-01-22,56.38,58.25,56.25,58.13,93600,16.771551761855,17.3278270686068,16.7328802164658,17.2921302574783,314649.954573811,0.0,1.0
1993-01-25,57.38,57.38,56.13,56.25,50400,17.0690251879255,17.0690251879255,16.6971834053373,16.7328802164658,169426.898616668,0.0,1.0
1993-01-26,58.13,58.38,57.63,57.63,39200,17.2921302574783,17.366498613996,17.1433935444431,17.1433935444431,131776.476701853,0.0,1.0
1993-01-27,58.75,58.75,57.88,58.0,38100,17.4765637816421,17.4765637816421,17.2177619009607,17.2534587120892,128078.667406647,0.0,1.0
1993-01-28,57.75,58.63,57.75,58.5,39800,17.1790903555716,17.4408669705136,17.1790903555716,17.4021954251244,133793.463590146,0.0,1.0
1993-01-29,57.88,58.13,57.88,58.0,22100,17.2177619009607,17.2921302574783,17.2177619009607,17.2534587120892,74292.3503854835,0.0,1.0
1993-02-01,58.13,58.38,58.0,58.0,38800,17.2921302574783,17.366498613996,17.2534587120892,17.2534587120892,130431.818776324,0.0,1.0
1993-02-02,58.0,58.25,58.0,58.13,48500,17.3025418273908,17.3771217490606,17.3025418273908,17.3413233866591,162577.269170179,0.165,1.0
1993-02-03,59.13,59.13,58.0,58.0,84900,17.6396430733383,17.6396430733383,17.3025418273908,17.3025418273908,284594.02376388,0.0,1.0
1993-02-04,61.0,61.0,59.13,59.25,95500,18.1975008874283,18.1975008874283,17.6396430733383,17.6754414357398,320126.375376332,0.0,1.0
1993-02-05,60.0,61.13,59.88,61.0,53700,17.8991812007491,18.2362824466966,17.8633828383476,18.1975008874283,180008.234112137,0.0,1.0
1993-02-08,59.88,60.0,59.38,59.88,45700,17.8633828383476,17.8991812007491,17.714222995008,17.8633828383476,153191.364970664,0.0,1.0
1993-02-09,59.0,60.0,59.0,59.75,79800,17.60086151407,17.8991812007491,17.60086151407,17.8246012790793,267498.269686191,0.0,1.0
1993-02-10,56.5,59.13,56.5,59.0,238100,16.8550622973721,17.6396430733383,16.8550622973721,17.60086151407,798137.067823085,0.0,1.0
1993-02-11,57.5,57.63,56.5,56.5,119000,17.1533819840512,17.1921635433195,16.8550622973721,16.8550622973721,398900.92847941,0.0,1.0
1993-02-12,57.0,57.5,56.63,57.38,41800,17.0042221407117,17.1533819840512,16.8938438566404,17.1175836216497,140118.141264195,0.0,1.0
1993-02-16,56.0,57.25,56.0,57.25,79200,16.7059024540325,17.0788020623814,16.7059024540325,17.0788020623814,265487.004500581,0.0,1.0
1993-02-17,55.13,56.0,55.13,55.88,110800,16.4463643266216,16.7059024540325,16.4463643266216,16.670104091631,371413.6376094,0.0,1.0
1993-02-18,54.38,55.25,54.38,55.13,104700,16.2226245616123,16.4821626890231,16.2226245616123,16.4463643266216,350965.774889026,0.0,1.0
1993-02-19,54.75,54.88,54.63,54.63,52900,16.3330028456836,16.3717844049519,16.2972044832821,16.2972044832821,177326.547197989,0.0,1.0
1993-02-22,55.13,55.25,54.5,54.5,57200,16.4463643266216,16.4821626890231,16.2584229240138,16.2584229240138,191740.614361531,0.0,1.0
1993-02-23,55.5,55.5,54.75,54.75,44300,16.5567426106929,16.5567426106929,16.3330028456836,16.3330028456836,148498.412870906,0.0,1.0
1993-02-24,55.25,55.88,55.25,55.38,56700,16.4821626890231,16.670104091631,16.4821626890231,16.5209442482914,190064.560040189,0.0,1.0
1993-02-25,54.88,55.25,54.75,55.25,44500,16.3717844049519,16.4821626890231,16.3330028456836,16.4821626890231,149168.834599442,0.0,1.0
1993-02-26,55.13,55.13,54.88,55.0,77100,16.4463643266216,16.4463643266216,16.3717844049519,16.4075827673534,258447.576350945,0.0,1.0
1993-03-01,55.25,56.25,55.0,55.13,104000,16.4821626890231,16.7804823757023,16.4075827673534,16.4463643266216,348619.298839148,0.0,1.0
1993-03-02,55.88,55.88,55.13,55.88,103400,16.670104091631,16.670104091631,16.4463643266216,16.670104091631,346608.033653537,0.0,1.0
1993-03-03,55.75,56.0,55.63,55.88,87000,16.6313225323627,16.7059024540325,16.5955241699612,16.670104091631,291633.451913518,0.0,1.0
1993-03-04,56.25,56.25,55.63,55.88,162500,16.7804823757023,16.7804823757023,16.5955241699612,16.670104091631,544717.654436167,0.0,1.0
1993-03-05,55.75,56.25,55.63,56.25,91900,16.6313225323627,16.7804823757023,16.5955241699612,16.7804823757023,308058.78426267,0.0,1.0
1993-03-08,56.88,56.88,55.75,55.75,120200,16.9684237783102,16.9684237783102,16.6313225323627,16.6313225323627,402923.458850629,0.0,1.0
1993-03-09,56.63,57.5,56.63,57.0,74600,16.8938438566404,17.1533819840512,16.8938438566404,17.0042221407117,250067.304744234,0.0,1.0
1993-03-10,56.25,56.63,56.0,56.63,51600,16.7804823757023,16.8938438566404,16.7059024540325,16.8938438566404,172968.8059625,0.0,1.0
1993-03-11,56.13,56.25,56.0,56.13,84800,16.7446840133008,16.7804823757023,16.7059024540325,16.7446840133008,284258.812899612,0.0,1.0
1993-03-12,55.75,56.13,55.63,56.13,58200,16.6313225323627,16.7446840133008,16.5955241699612,16.7446840133008,195092.723004215,0.0,1.0
1993-03-15,55.63,55.88,55.63,55.88,144900,16.5955241699612,16.670104091631,16.5955241699612,16.670104091631,485720.542324928,0.0,1.0
1993-03-16,56.0,56.13,55.75,55.75,83200,16.7059024540325,16.7446840133008,16.6313225323627,16.6313225323627,278895.439071318,0.0,1.0
1993-03-17,56.13,56.5,56.0,56.0,113100,16.7446840133008,16.8550622973721,16.7059024540325,16.7059024540325,379123.487487572,0.0,1.0
1993-03-18,57.25,57.5,56.13,56.13,201200,17.0788020623814,17.1533819840512,16.7446840133008,16.7446840133008,674444.258908044,0.0,1.0
1993-03-19,57.88,58.38,57.88,58.25,91300,17.2667434649893,17.4159033083289,17.2667434649893,17.3771217490606,306047.519077059,0.0,1.0
1993-03-22,58.75,58.75,57.63,57.63,61500,17.5262815924002,17.5262815924002,17.1921635433195,17.1921635433195,206154.681525072,0.0,1.0
1993-03-23,59.38,59.5,58.63,58.63,82900,17.714222995008,17.7500213574095,17.4904832299987,17.4904832299987,277889.806478513,0.0,1.0
1993-03-24,60.25,60.75,59.38,59.38,71600,17.9737611224189,18.1229209657585,17.714222995008,17.714222995008,240010.978816182,0.0,1.0
1993-03-25,59.63,59.75,59.38,59.75,112500,17.7888029166778,17.8246012790793,17.714222995008,17.8246012790793,377112.222301963,0.0,1.0
1993-03-26,59.5,60.0,59.5,59.63,51300,17.7500213574095,17.8991812007491,17.7500213574095,17.7888029166778,171963.173369695,0.0,1.0
1993-03-29,60.0,60.13,59.63,59.63,34000,17.8991812007491,17.9379627600174,17.7888029166778,17.7888029166778,113971.69385126,0.0,1.0
1993-03-30,60.13,60.25,60.0,60.13,14900,17.9379627600174,17.9737611224189,17.8991812007491,17.9379627600174,49946.4187759932,0.0,1.0
1993-03-31,59.63,60.25,59.63,60.25,38600,17.7888029166778,17.9737611224189,17.7888029166778,17.9737611224189,129391.393607607,0.0,1.0
1993-04-01,59.88,59.88,59.63,59.75,37200,17.8633828383476,17.8633828383476,17.7888029166778,17.8246012790793,124698.441507849,0.0,1.0
1993-04-02,60.63,60.63,59.75,60.13,71800,18.087122603357,18.087122603357,17.8246012790793,17.9379627600174,240681.400544719,0.0,1.0
1993-04-05,61.5,61.63,60.38,60.38,52300,18.3466607307678,18.3854422900361,18.0125426816872,18.0125426816872,175315.282012379,0.0,1.0
1993-04-06,59.63,61.88,59.5,61.63,71700,17.7888029166778,18.4600222117059,17.7500213574095,18.3854422900361,240346.189680451,0.0,1.0
1993-04-07,59.75,59.75,59.5,59.63,133100,17.8246012790793,17.8246012790793,17.7500213574095,17.7888029166778,446165.660341255,0.0,1.0
1993-04-08,59.75,59.88,59.63,59.88,33100,17.8246012790793,17.8633828383476,17.7888029166778,17.8633828383476,110954.796072844,0.0,1.0
1993-04-12,60.0,60.0,59.88,59.88,46900,17.8991812007491,17.8991812007491,17.8633828383476,17.8633828383476,157213.895341885,0.0,1.0
1993-04-13,60.0,60.0,59.75,59.75,19600,17.8991812007491,17.8991812007491,17.8246012790793,17.8246012790793,65701.3293966085,0.0,1.0
1993-04-14,59.88,60.0,59.88,59.88,8400,17.8633828383476,17.8991812007491,17.8633828383476,17.8633828383476,28157.7125985465,0.0,1.0
1993-04-15,61.75,62.25,59.75,60.0,231800,18.4212406524376,18.5704004957772,17.8246012790793,17.8991812007491,777018.783374177,0.0,1.0
1993-04-16,61.38,61.75,61.13,61.75,84300,18.3108623683663,18.4212406524376,18.2362824466966,18.4212406524376,282582.758578271,0.0,1.0
1993-04-19,61.5,61.5,61.25,61.5,59700,18.3466607307678,18.3466607307678,18.2720808090981,18.3466607307678,200120.885968242,0.0,1.0
1993-04-20,61.38,61.88,61.38,61.5,49700,18.3108623683663,18.4600222117059,18.3108623683663,18.3466607307678,166599.799541401,0.0,1.0
1993-04-21,61.75,62.25,61.38,61.38,183500,18.4212406524376,18.5704004957772,18.3108623683663,18.3108623683663,615111.935932535,0.0,1.0
1993-04-22,62.0,62.13,61.38,61.75,94500,18.4958205741074,18.5346021333757,18.3108623683663,18.4212406524376,316774.266733648,0.0,1.0
1993-04-23,60.5,61.63,60.25,61.5,141600,18.0483410440887,18.3854422900361,17.9737611224189,18.3466607307678,474658.583804069,0.0,1.0
1993-04-26,59.5,60.25,59.38,60.25,37300,17.7500213574095,17.9737611224189,17.714222995008,17.9737611224189,125033.652372117,0.0,1.0
1993-04-27,58.75,59.25,58.75,59.25,64600,17.5262815924002,17.6754414357398,17.5262815924002,17.6754414357398,216546.218317393,0.0,1.0
1993-04-28,59.13,59.5,58.75,59.0,59800,17.6396430733383,17.7500213574095,17.5262815924002,17.60086151407,200456.096832509,0.0,1.0
1993-04-29,60.38,60.38,58.75,59.13,49700,18.0125426816872,18.0125426816872,17.5262815924002,17.6396430733383,166599.7995414,0.0,1.0
1993-04-30,61.63,61.63,60.38,60.38,54300,18.3854422900361,18.3854422900361,18.0125426816872,18.0125426816872,182019.499297747,0.0,1.0
1993-05-03,61.88,62.0,61.25,61.63,76700,18.4600222117059,18.4958205741074,18.2720808090981,18.3854422900361,257106.732893871,0.0,1.0
1993-05-04,61.25,61.88,61.25,61.38,29300,18.3257783527003,18.5142720728995,18.3257783527003,18.3646738822652,97928.9919074877,0.18,1.0
1993-05-05,61.75,61.75,61.25,61.25,25000,18.4753765433346,18.4753765433346,18.3257783527003,18.3257783527003,83557.1603306208,0.0,1.0
1993-05-06,62.5,62.5,61.75,62.0,101200,18.699773829286,18.699773829286,18.4753765433346,18.5501756386517,338239.385018354,0.0,1.0
1993-05-07,62.75,62.88,62.25,62.25,41800,18.7745729246032,18.8134684541681,18.6249747339689,18.6249747339689,139707.572072798,0.0,1.0
1993-05-10,63.13,63.63,62.63,62.63,269300,18.8882675494852,19.0378657401195,18.7386693588509,18.7386693588509,900077.731081449,0.0,1.0
1993-05-11,63.75,64.0,63.25,63.38,98500,19.0737693058717,19.1485684011889,18.9241711152375,18.9630666448024,329215.211702647,0.0,1.0
1993-05-12,63.63,63.63,63.0,63.25,68500,19.0378657401195,19.0378657401195,18.8493720199203,18.9241711152375,228946.619305901,0.0,1.0
1993-05-13,61.75,62.25,61.75,62.25,120800,18.4753765433346,18.6249747339689,18.4753765433346,18.6249747339689,403748.19871756,0.0,1.0
1993-05-14,62.25,62.38,61.75,61.75,105900,18.6249747339689,18.6638702635338,18.4753765433346,18.4753765433346,353948.131160509,0.0,1.0
1993-05-17,62.63,62.75,62.13,62.13,38500,18.7386693588509,18.7745729246032,18.5890711682167,18.5890711682167,128678.026909156,0.0,1.0
1993-05-18,62.0,62.75,62.0,62.75,86200,18.5501756386517,18.7745729246032,18.5501756386517,18.7745729246032,288105.088819981,0.0,1.0
1993-05-19,63.0,63.5,62.0,62.0,65400,18.8493720199203,18.9989702105546,18.5501756386517,18.5501756386517,218585.531424904,0.0,1.0
1993-05-20,63.0,63.25,63.0,63.13,172800,18.8493720199203,18.9241711152375,18.8493720199203,18.8882675494852,577547.092205252,0.0,1.0
1993-05-21,62.75,63.0,62.63,63.0,44600,18.7745729246032,18.8493720199203,18.7386693588509,18.8493720199203,149065.974029827,0.0,1.0
1993-05-24,63.63,63.63,62.63,62.63,67100,19.0378657401195,19.0378657401195,18.7386693588509,18.7386693588509,224267.418327387,0.0,1.0
1993-05-25,63.13,63.63,63.0,63.63,52500,18.8882675494852,19.0378657401195,18.8493720199203,19.0378657401195,175470.036694304,0.0,1.0
1993-05-26,63.63,63.63,62.75,63.25,57000,19.0378657401195,19.0378657401195,18.7745729246032,18.9241711152375,190510.325553816,0.0,1.0
1993-05-27,63.63,63.75,63.38,63.63,42500,19.0378657401195,19.0737693058717,18.9630666448024,19.0378657401195,142047.172562056,0.0,1.0
1993-05-28,64.0,64.0,63.5,63.5,69900,19.1485684011889,19.1485684011889,18.9989702105546,18.9989702105546,233625.820284416,0.0,1.0
1993-06-01,66.25,66.5,64.5,64.5,94400,19.8217602590432,19.8965593543603,19.2981665918232,19.2981665918232,315511.837408424,0.0,1.0
1993-06-02,65.63,66.75,65.5,66.75,71400,19.6362585026567,19.9713584496775,19.5973629730918,19.9713584496775,238639.249904253,0.0,1.0
1993-06-03,64.5,65.63,64.5,65.63,163200,19.2981665918232,19.6362585026567,19.2981665918232,19.6362585026567,545461.142638292,0.0,1.0
1993-06-04,63.5,63.5,62.88,63.5,146200,18.9989702105546,18.9989702105546,18.8134684541681,18.9989702105546,488642.273613471,0.0,1.0
1993-06-07,63.13,63.75,63.0,63.63,135000,18.8882675494852,19.0737693058717,18.8493720199203,19.0378657401195,451208.665785353,0.0,1.0
1993-06-08,63.75,64.0,62.75,63.25,94500,19.0737693058717,19.1485684011889,18.7745729246032,18.9241711152375,315846.066049748,0.0,1.0
1993-06-09,63.88,63.88,63.63,63.75,58800,19.1126648354367,19.1126648354367,19.0378657401195,19.0737693058717,196526.44109762,0.0,1.0
1993-06-10,63.25,64.0,63.25,63.63,95500,18.9241711152375,19.1485684011889,18.9241711152375,19.0378657401195,319188.352462971,0.0,1.0
1993-06-11,63.75,64.5,63.5,63.5,116200,19.0737693058717,19.2981665918232,18.9989702105546,18.9989702105546,388373.681216727,0.0,1.0
1993-06-14,62.63,64.0,62.5,63.88,114100,18.7386693588509,19.1485684011889,18.699773829286,19.1126648354367,381354.879748954,0.0,1.0
1993-06-15,60.75,60.88,60.25,60.5,254700,18.176180162066,18.2150756916309,18.0265819714317,18.1013810667489,851280.349448366,0.0,1.0
1993-06-16,61.5,61.75,60.88,61.0,123100,18.4005774480174,18.4753765433346,18.2150756916309,18.2509792573832,411435.457467978,0.0,1.0
1993-06-17,61.38,61.75,61.25,61.5,126500,18.3646738822652,18.4753765433346,18.3257783527003,18.4005774480174,422799.231272942,0.0,1.0
1993-06-18,61.0,61.38,60.88,61.38,205900,18.2509792573832,18.3646738822652,18.2150756916309,18.3646738822652,688176.772482992,0.0,1.0
1993-06-21,60.63,61.0,60.5,60.75,104400,18.1402765963138,18.2509792573832,18.1013810667489,18.176180162066,348934.701540672,0.0,1.0
1993-06-22,61.0,61.0,60.63,60.63,105700,18.2509792573832,18.2509792573832,18.1402765963138,18.1402765963138,353279.673877864,0.0,1.0
1993-06-23,61.5,62.38,60.88,60.88,125300,18.4005774480174,18.6638702635338,18.2150756916309,18.2150756916309,418788.487577073,0.0,1.0
1993-06-24,62.0,62.38,61.5,61.5,137400,18.5501756386517,18.6638702635338,18.4005774480174,18.4005774480174,459230.153177093,0.0,1.0
1993-06-25,62.0,62.25,61.88,62.25,36700,18.5501756386517,18.6249747339689,18.5142720728995,18.6249747339689,122661.911365352,0.0,1.0
1993-06-28,62.38,62.63,61.88,62.0,59100,18.6638702635338,18.7386693588509,18.5142720728995,18.5501756386517,197529.127021588,0.0,1.0
1993-06-29,62.0,62.75,62.0,62.5,80800,18.5501756386517,18.7745729246032,18.5501756386517,18.699773829286,270056.742188567,0.0,1.0
1993-06-30,62.0,62.38,62.0,62.0,92400,18.5501756386517,18.6638702635338,18.5501756386517,18.5501756386517,308827.264581975,0.0,1.0
1993-07-01,62.25,62.38,62.0,62.0,84200,18.6249747339689,18.6638702635338,18.5501756386517,18.5501756386517,281420.515993531,0.0,1.0
1993-07-02,62.25,62.5,62.0,62.25,74500,18.6249747339689,18.699773829286,18.5501756386517,18.6249747339689,249000.33778525,0.0,1.0
1993-07-06,61.38,62.38,61.38,62.13,32100,18.3646738822652,18.6638702635338,18.3646738822652,18.5890711682167,107287.393864517,0.0,1.0
1993-07-07,61.0,61.38,60.88,61.38,81600,18.2509792573832,18.3646738822652,18.2150756916309,18.3646738822652,272730.571319146,0.0,1.0
1993-07-08,60.63,61.0,60.25,60.88,47700,18.1402765963138,18.2509792573832,18.0265819714317,18.2150756916309,159427.061910824,0.0,1.0
1993-07-09,60.5,60.63,60.38,60.63,93100,18.1013810667489,18.1402765963138,18.0654775009966,18.1402765963138,311166.865071232,0.0,1.0
1993-07-12,60.0,60.63,59.88,60.63,42200,17.9517828761146,18.1402765963138,17.9158793103624,18.1402765963138,141044.486638088,0.0,1.0
1993-07-13,59.5,60.0,59.5,59.75,88500,17.8021846854803,17.9517828761146,17.8021846854803,17.8769837807974,295792.347570398,0.0,1.0
1993-07-14,59.25,59.63,59.25,59.63,75600,17.7273855901632,17.8410802150452,17.7273855901632,17.8410802150452,252676.852839797,0.0,1.0
1993-07-15,54.13,60.38,54.0,59.5,491500,16.195500118068,18.0654775009966,16.1566045885031,17.8021846854803,1642733.77210001,0.0,1.0
1993-07-16,53.38,54.75,53.13,54.13,594200,15.9711028321166,16.3810018744546,15.8963037367995,16.195500118068,1985986.5867382,0.0,1.0
1993-07-19,53.5,54.38,53.38,53.38,124500,16.0070063978688,16.2702992133852,15.9711028321166,15.9711028321166,416114.658446493,0.0,1.0
1993-07-20,53.63,54.0,52.5,53.5,355000,16.0459019274338,16.1566045885031,15.7078100166003,16.0070063978688,1186511.67669481,0.0,1.0
1993-07-21,53.5,53.63,53.25,53.38,77400,16.0070063978688,16.0459019274338,15.9322073025517,15.9711028321166,258692.968383603,0.0,1.0
1993-07-22,53.5,53.63,53.38,53.5,117200,16.0070063978688,16.0459019274338,15.9711028321166,16.0070063978688,391715.967629951,0.0,1.0
1993-07-23,54.0,54.13,53.38,53.5,192800,16.1566045885031,16.195500118068,15.9711028321166,16.0070063978688,644392.820469749,0.0,1.0
1993-07-26,54.63,54.88,54.0,54.0,231500,16.3450983087023,16.4198974040195,16.1566045885031,16.1566045885031,773739.30466155,0.0,1.0
1993-07-27,55.5,55.75,54.5,54.63,160000,16.605399160406,16.6801982557231,16.3062027791374,16.3450983087023,534765.826115973,0.0,1.0
1993-07-28,55.38,55.5,55.25,55.25,123000,16.5694955946538,16.605399160406,16.5306000650888,16.5306000650888,411101.228826654,0.0,1.0
1993-07-29,56.0,56.13,55.38,55.38,62700,16.7549973510403,16.7938928806052,16.5694955946538,16.5694955946538,209561.358109197,0.0,1.0
1993-07-30,56.13,56.25,55.88,56.0,95600,16.7938928806052,16.8297964463574,16.719093785288,16.7549973510403,319522.581104294,0.0,1.0
1993-08-02,56.63,56.75,56.13,56.13,80900,16.9434910712395,16.9793946369917,16.7938928806052,16.7938928806052,270390.970829889,0.0,1.0
1993-08-03,57.25,57.75,56.75,57.75,202400,17.128992827626,17.2785910182603,16.9793946369917,17.2785910182603,676478.770036706,0.0,1.0
1993-08-04,56.75,57.25,56.75,57.25,45400,16.9793946369917,17.128992827626,16.9793946369917,17.128992827626,151739.803160408,0.0,1.0
1993-08-05,55.75,56.75,55.5,56.63,99600,16.6801982557231,16.9793946369917,16.605399160406,16.9434910712395,332891.726757194,0.0,1.0
1993-08-06,55.5,56.0,55.5,55.88,38200,16.605399160406,16.7549973510403,16.605399160406,16.719093785288,127675.340985189,0.0,1.0
1993-08-09,56.63,56.88,55.5,55.5,86900,16.9434910712395,17.0182901665566,16.605399160406,16.605399160406,290444.689309238,0.0,1.0
1993-08-10,55.88,56.63,55.75,56.5,34100,16.7729491339164,16.998069245771,16.7339283145283,16.9590484263829,113606.020312009,0.18,1.0
1993-08-11,55.75,56.0,55.75,55.75,66200,16.7339283145283,16.8089683518131,16.7339283145283,16.7339283145283,220548.930928298,0.0,1.0
1993-08-12,55.38,56.0,55.25,55.88,83100,16.6228690593466,16.8089683518131,16.5838482399585,16.7729491339164,276852.207857125,0.0,1.0
1993-08-13,56.0,56.13,55.38,55.38,51600,16.8089683518131,16.8479891712013,16.6228690593466,16.6228690593466,171908.230149551,0.0,1.0
1993-08-16,55.63,56.38,55.5,56.0,50100,16.6979090966315,16.9230292084862,16.6588882772434,16.8089683518131,166910.897877761,0.0,1.0
1993-08-17,55.63,55.63,55.0,55.0,230200,16.6979090966315,16.6979090966315,16.5088082026736,16.5088082026736,766923.925977258,0.0,1.0
1993-08-18,56.63,56.88,55.63,55.63,87400,16.998069245771,17.0731092830559,16.6979090966315,16.6979090966315,291177.893702921,0.0,1.0
1993-08-19,56.75,57.38,56.63,56.63,72300,17.0340884636678,17.2231893576257,16.998069245771,16.998069245771,240871.415500242,0.0,1.0
1993-08-20,57.38,57.38,56.88,57.0,65400,17.2231893576257,17.2231893576257,17.0731092830559,17.1091285009527,217883.687050011,0.0,1.0
1993-08-23,57.5,57.63,57.13,57.13,50600,17.2592085755224,17.2982293949106,17.1481493203408,17.1481493203408,168576.675301691,0.0,1.0
1993-08-24,58.13,58.25,57.38,57.5,98100,17.4483094694803,17.4843286873771,17.2231893576257,17.2592085755224,326825.530575017,0.0,1.0
1993-08-25,58.5,58.5,58.0,58.0,56300,17.5593687246619,17.5593687246619,17.4092886500922,17.4092886500922,187566.53793449,0.0,1.0
1993-08-26,58.38,58.63,58.25,58.63,99400,17.5233495067652,17.5983895440501,17.4843286873771,17.5983895440501,331156.551877234,0.0,1.0
1993-08-27,57.75,58.13,57.63,58.13,70000,17.3342486128073,17.4483094694803,17.2982293949106,17.4483094694803,233208.839350165,0.0,1.0
1993-08-30,56.5,57.88,56.38,57.88,86400,16.9590484263829,17.3732694321954,16.9230292084862,17.3732694321954,287846.338855061,0.0,1.0
1993-08-31,56.63,56.63,56.25,56.5,111200,16.998069245771,16.998069245771,16.884008389098,16.9590484263829,370468.899081977,0.0,1.0
1993-09-01,56.63,56.88,56.5,56.63,129800,16.998069245771,17.0731092830559,16.9590484263829,16.998069245771,432435.819252164,0.0,1.0
1993-09-02,56.13,56.75,56.0,56.75,110200,16.8479891712013,17.0340884636678,16.8089683518131,17.0340884636678,367137.344234117,0.0,1.0
1993-09-03,55.25,56.13,55.0,56.0,205900,16.5838482399585,16.8479891712013,16.5088082026736,16.8089683518131,685967.143174271,0.0,1.0
1993-09-07,53.38,55.38,53.38,55.38,260700,16.0225487610676,16.6228690593466,16.0225487610676,16.6228690593466,868536.348836972,0.0,1.0
1993-09-08,52.5,53.0,52.0,53.0,382500,15.7584078298248,15.9084879043946,15.6083277552551,15.9084879043946,1274319.72930626,0.0,1.0
1993-09-09,53.88,54.0,52.63,52.75,120700,16.1726288356374,16.2086480535341,15.797428649213,15.8334478671097,402118.670136641,0.0,1.0
1993-09-10,53.63,54.0,53.38,54.0,85700,16.0975887983525,16.2086480535341,16.0225487610676,16.2086480535341,285514.250461559,0.0,1.0
1993-09-13,53.38,53.63,53.38,53.5,98700,16.0225487610676,16.0975887983525,16.0225487610676,16.0585679789643,328824.463483733,0.0,1.0
1993-09-14,53.25,53.38,52.88,53.13,170000,15.9835279416795,16.0225487610676,15.8724686864978,15.9475087237827,566364.324136114,0.0,1.0
1993-09-15,53.25,53.25,53.13,53.25,99500,15.9835279416795,15.9835279416795,15.9475087237827,15.9835279416795,331489.70736202,0.0,1.0
1993-09-16,54.13,54.25,53.38,53.38,132000,16.2476688729222,16.283688090819,16.0225487610676,16.0225487610676,439765.239917455,0.0,1.0
1993-09-17,54.38,54.5,53.13,53.13,212600,16.3227089102071,16.3587281281039,15.9475087237827,15.9475087237827,708288.560654931,0.0,1.0
1993-09-20,53.63,54.38,53.63,54.13,98500,16.0975887983525,16.3227089102071,16.0975887983525,16.2476688729222,328158.15251416,0.0,1.0
1993-09-21,52.88,54.13,52.75,53.5,111500,15.8724686864978,16.2476688729222,15.8334478671097,16.0585679789643,371468.365536335,0.0,1.0
1993-09-22,53.63,53.63,52.88,52.88,101000,16.0975887983525,16.0975887983525,15.8724686864978,15.8724686864978,336487.039633809,0.0,1.0
1993-09-23,53.88,54.0,53.5,53.63,47200,16.1726288356374,16.2086480535341,16.0585679789643,16.0975887983525,157249.388818968,0.0,1.0
1993-09-24,53.25,53.75,53.25,53.63,116500,15.9835279416795,16.1336080162492,15.9835279416795,16.0975887983525,388126.139775631,0.0,1.0
1993-09-27,53.38,53.75,53.25,53.25,91600,16.0225487610676,16.1336080162492,15.9835279416795,15.9835279416795,305170.42406393,0.0,1.0
1993-09-28,54.25,54.75,53.38,53.38,143900,16.283688090819,16.4337681653887,16.0225487610676,16.0225487610676,479410.742606982,0.0,1.0
1993-09-29,54.0,54.25,53.88,54.25,77100,16.2086480535341,16.283688090819,16.1726288356374,16.283688090819,256862.878769968,0.0,1.0
1993-09-30,53.63,54.25,53.5,54.25,91400,16.0975887983525,16.283688090819,16.0585679789643,16.283688090819,304504.113094358,0.0,1.0
1993-10-01,54.0,54.63,53.88,54.25,148400,16.2086480535341,16.397748947492,16.1726288356374,16.283688090819,494402.73942235,0.0,1.0
1993-10-04,53.75,54.5,53.63,54.0,176200,16.1336080162492,16.3587281281039,16.0975887983525,16.2086480535341,587019.964192845,0.0,1.0
1993-10-05,53.88,54.63,53.75,54.13,74000,16.1726288356374,16.397748947492,16.1336080162492,16.2476688729222,246535.058741602,0.0,1.0
1993-10-06,53.88,54.13,53.63,53.88,62500,16.1726288356374,16.2476688729222,16.0975887983525,16.1726288356374,208222.177991218,0.0,1.0
1993-10-07,54.0,54.0,53.75,54.0,47400,16.2086480535341,16.2086480535341,16.1336080162492,16.2086480535341,157915.69978854,0.0,1.0
1993-10-08,54.0,54.38,53.75,54.0,46800,16.2086480535341,16.3227089102071,16.1336080162492,16.2086480535341,155916.766879825,0.0,1.0
1993-10-11,54.0,54.13,53.75,54.0,37700,16.2086480535341,16.2476688729222,16.1336080162492,16.2086480535341,125599.617764303,0.0,1.0
1993-10-12,54.38,54.75,54.13,54.13,47900,16.3227089102071,16.4337681653887,16.2476688729222,16.2476688729222,159581.47721247,0.0,1.0
1993-10-13,54.5,54.5,54.13,54.13,36400,16.3587281281039,16.3587281281039,16.2476688729222,16.2476688729222,121268.596462086,0.0,1.0
1993-10-14,54.25,55.0,54.0,54.5,129200,16.283688090819,16.5088082026736,16.2086480535341,16.3587281281039,430436.886343447,0.0,1.0
1993-10-15,53.0,54.25,53.0,54.25,134500,15.9084879043946,16.283688090819,15.9084879043946,16.283688090819,448094.127037102,0.0,1.0
1993-10-18,51.75,53.0,51.75,53.0,166000,15.5332877179702,15.9084879043946,15.5332877179702,15.9084879043946,553038.104744677,0.0,1.0
1993-10-19,53.25,53.25,51.63,51.75,172700,15.9835279416795,15.9835279416795,15.4972685000734,15.5332877179702,575359.522225334,0.0,1.0
1993-10-20,53.5,53.75,52.75,53.38,146600,16.0585679789643,16.1336080162492,15.8334478671097,16.0225487610676,488405.940696204,0.0,1.0
1993-10-21,52.0,53.5,51.75,53.25,138600,15.6083277552551,16.0585679789643,15.5332877179702,15.9835279416795,461753.501913326,0.0,1.0
1993-10-22,52.0,52.5,51.88,51.88,87900,15.6083277552551,15.7584078298248,15.5723085373583,15.5723085373583,292843.671126849,0.0,1.0
1993-10-25,53.25,53.25,52.0,52.0,40500,15.9835279416795,15.9835279416795,15.6083277552551,15.6083277552551,134927.971338309,0.0,1.0
1993-10-26,53.5,53.5,52.88,53.0,39500,16.0585679789643,16.0585679789643,15.8724686864978,15.9084879043946,131596.416490451,0.0,1.0
1993-10-27,54.13,54.38,53.13,53.63,47400,16.2476688729222,16.3227089102071,15.9475087237827,16.0975887983525,157915.699788541,0.0,1.0
1993-10-28,54.13,54.5,53.88,53.88,37900,16.2476688729222,16.3587281281039,16.1726288356374,16.1726288356374,126265.928733875,0.0,1.0
1993-10-29,54.63,55.0,54.0,54.0,68100,16.397748947492,16.5088082026736,16.2086480535341,16.2086480535341,226878.885139232,0.0,1.0
1993-11-01,55.0,55.0,54.63,54.88,68100,16.5088082026736,16.5088082026736,16.397748947492,16.4727889847769,226878.885139232,0.0,1.0
1993-11-02,55.75,55.75,54.63,54.88,105600,16.7879571413734,16.7879571413734,16.4506923521655,16.5259746711851,350679.951731064,0.18,1.0
1993-11-03,55.13,55.88,54.5,55.75,262200,16.6012569902047,16.8271039472636,16.4115455462753,16.7879571413734,870722.38015043,0.0,1.0
1993-11-04,54.5,55.13,54.38,55.0,140400,16.4115455462753,16.6012569902047,16.3754100331459,16.5621101843145,466244.935824257,0.0,1.0
1993-11-05,54.38,54.75,54.25,54.63,52000,16.3754100331459,16.4868278652949,16.3362632272557,16.4506923521655,172683.30956454,0.0,1.0
1993-11-08,55.25,55.38,54.38,54.63,60800,16.6373925033341,16.6765393092243,16.3754100331459,16.4506923521655,201906.638875462,0.0,1.0
1993-11-09,54.75,55.38,54.75,55.25,27300,16.4868278652949,16.6765393092243,16.4868278652949,16.6373925033341,90658.7375213834,0.0,1.0
1993-11-10,54.63,55.0,54.63,55.0,59000,16.4506923521655,16.5621101843145,16.4506923521655,16.5621101843145,195929.139698228,0.0,1.0
1993-11-11,54.5,54.75,54.38,54.75,21000,16.4115455462753,16.4868278652949,16.3754100331459,16.4868278652949,69737.4904010641,0.0,1.0
1993-11-12,54.5,54.75,54.25,54.5,68100,16.4115455462753,16.4868278652949,16.3362632272557,16.4115455462753,226148.718872022,0.0,1.0
1993-11-15,54.5,54.63,54.38,54.63,49300,16.4115455462753,16.4506923521655,16.3754100331459,16.4506923521655,163717.060798689,0.0,1.0
1993-11-16,55.38,55.38,54.25,54.38,173900,16.6765393092243,16.6765393092243,16.3362632272557,16.3754100331459,577492.837178337,0.0,1.0
1993-11-17,56.63,57.13,55.63,55.63,89300,17.0529509043224,17.2035155423616,16.751821628244,16.751821628244,296550.375848334,0.0,1.0
1993-11-18,55.5,56.63,55.25,56.63,62800,16.7126748223538,17.0529509043224,16.6373925033341,17.0529509043224,208548.304627943,0.0,1.0
1993-11-19,54.63,55.38,54.38,55.38,56700,16.4506923521655,16.6765393092243,16.3754100331459,16.6765393092243,188291.224082873,0.0,1.0
1993-11-22,54.38,54.75,53.88,54.63,110900,16.3754100331459,16.4868278652949,16.2248453951067,16.4506923521655,368280.365975143,0.0,1.0
1993-11-23,54.75,54.75,54.38,54.38,98400,16.4868278652949,16.4868278652949,16.3754100331459,16.3754100331459,326769.955022129,0.0,1.0
1993-11-24,55.38,55.38,54.5,54.75,28000,16.6765393092243,16.6765393092243,16.4115455462753,16.4868278652949,92983.3205347523,0.0,1.0
1993-11-26,56.38,56.38,55.88,56.0,15400,16.9776685853028,16.9776685853028,16.8271039472636,16.863239460393,51140.8262941136,0.0,1.0
1993-11-29,58.0,58.25,56.63,56.63,95200,17.4654980125499,17.5407803315695,17.0529509043224,17.0529509043224,316143.289818157,0.0,1.0
1993-11-30,58.5,58.75,57.75,58.0,74300,17.6160626505891,17.6913449696087,17.3902156935303,17.4654980125499,246737.882704717,0.0,1.0
1993-12-01,56.75,58.75,56.75,58.75,65500,17.0890864174518,17.6913449696087,17.0890864174518,17.6913449696087,217514.553393795,0.0,1.0
1993-12-02,58.0,58.25,57.13,57.13,54700,17.4654980125499,17.5407803315695,17.2035155423616,17.2035155423616,181649.55833039,0.0,1.0
1993-12-03,58.13,58.13,57.5,58.0,15500,17.5046448184401,17.5046448184401,17.3149333745107,17.4654980125499,51472.9095817377,0.0,1.0
1993-12-06,58.38,58.88,58.25,58.38,23600,17.5799271374597,17.7304917754989,17.5407803315695,17.5799271374597,78371.655879291,0.0,1.0
1993-12-07,57.88,58.25,57.88,58.25,38900,17.4293624994205,17.5407803315695,17.4293624994205,17.5407803315695,129180.39888578,0.0,1.0
1993-12-08,57.75,58.0,57.63,57.75,45500,17.3902156935303,17.4654980125499,17.3540801804008,17.3902156935303,151097.895868972,0.0,1.0
1993-12-09,57.38,57.63,57.25,57.25,67100,17.2787978613812,17.3540801804008,17.239651055491,17.239651055491,222827.885995781,0.0,1.0
1993-12-10,57.25,57.63,57.13,57.5,56400,17.239651055491,17.3540801804008,17.2035155423616,17.3149333745107,187294.974220001,0.0,1.0
1993-12-13,58.38,58.38,56.88,57.13,57000,17.5799271374597,17.5799271374597,17.128233223342,17.2035155423616,189287.473945745,0.0,1.0
1993-12-14,58.13,58.5,57.63,58.5,35300,17.5046448184401,17.6160626505891,17.3540801804008,17.6160626505891,117225.400531312,0.0,1.0
1993-12-15,57.25,58.0,57.25,57.88,94100,17.239651055491,17.4654980125499,17.239651055491,17.4293624994205,312490.373654292,0.0,1.0
1993-12-16,57.75,58.13,57.25,57.5,52500,17.3902156935303,17.5046448184401,17.239651055491,17.3149333745107,174343.72600266,0.0,1.0
1993-12-17,58.25,58.38,58.0,58.25,95200,17.5407803315695,17.5799271374597,17.4654980125499,17.5407803315695,316143.289818157,0.0,1.0
1993-12-20,57.63,58.38,57.25,58.25,55100,17.3540801804008,17.5799271374597,17.239651055491,17.5407803315695,182977.891480888,0.0,1.0
1993-12-21,58.0,58.75,57.63,57.88,104500,17.4654980125499,17.6913449696087,17.3540801804008,17.4293624994205,347027.035567199,0.0,1.0
1993-12-22,57.38,57.88,56.75,57.88,75200,17.2787978613812,17.4293624994205,17.0890864174518,17.4293624994205,249726.632293335,0.0,1.0
1993-12-23,57.75,57.88,57.5,57.88,53400,17.3902156935303,17.4293624994205,17.3149333745107,17.4293624994205,177332.475591277,0.0,1.0
1993-12-27,57.0,57.75,57.0,57.75,23200,17.1643687364714,17.3902156935303,17.1643687364714,17.3902156935303,77043.3227287947,0.0,1.0
1993-12-28,57.88,57.88,56.75,57.0,96600,17.4293624994205,17.4293624994205,17.0890864174518,17.1643687364714,320792.455844894,0.0,1.0
1993-12-29,58.0,59.25,57.63,57.63,59700,17.4654980125499,17.8419096076479,17.3540801804008,17.3540801804008,198253.722711596,0.0,1.0
1993-12-30,57.38,58.13,57.38,58.13,86500,17.2787978613812,17.5046448184401,17.2787978613812,17.5046448184401,287252.04379486,0.0,1.0
1993-12-31,57.5,57.88,57.5,57.75,29500,17.3149333745107,17.4293624994205,17.3149333745107,17.3902156935303,97964.5698491135,0.0,1.0
1994-01-03,56.88,57.63,56.88,57.5,43700,17.128233223342,17.3540801804008,17.128233223342,17.3149333745107,145120.396691738,0.0,1.0
1994-01-04,57.0,57.13,56.5,56.63,34200,17.1643687364714,17.2035155423616,17.0138040984322,17.0529509043224,113572.484367447,0.0,1.0
1994-01-05,57.5,57.5,56.63,57.13,66400,17.3149333745107,17.3149333745107,17.0529509043224,17.2035155423616,220503.302982411,0.0,1.0
1994-01-06,57.25,57.75,57.25,57.25,72400,17.239651055491,17.3902156935303,17.239651055491,17.239651055491,240428.300239859,0.0,1.0
1994-01-07,57.0,57.5,56.88,57.5,20700,17.1643687364714,17.3149333745107,17.128233223342,17.3149333745107,68741.2405381918,0.0,1.0
1994-01-10,57.25,57.25,56.88,57.25,66200,17.239651055491,17.239651055491,17.128233223342,17.239651055491,219839.136407164,0.0,1.0
1994-01-11,56.88,57.38,56.88,57.25,54400,17.128233223342,17.2787978613812,17.128233223342,17.239651055491,180653.308467518,0.0,1.0
1994-01-12,58.5,58.5,56.63,57.25,113000,17.6160626505891,17.6160626505891,17.0529509043224,17.239651055491,375254.115015249,0.0,1.0
1994-01-13,58.0,58.25,57.5,58.25,85400,17.4654980125499,17.5407803315695,17.3149333745107,17.5407803315695,283599.127630993,0.0,1.0
1994-01-14,58.75,59.38,58.13,58.25,85900,17.6913449696087,17.8810564135381,17.5046448184401,17.5407803315695,285259.544069114,0.0,1.0
1994-01-17,58.75,58.88,58.5,58.63,28000,17.6913449696087,17.7304917754989,17.6160626505891,17.6552094564793,92983.3205347521,0.0,1.0
1994-01-18,61.88,61.88,59.0,59.0,191700,18.6338796037342,18.6338796037342,17.7666272886283,17.7666272886283,636603.662375429,0.0,1.0
1994-01-19,61.63,61.88,60.75,61.75,230500,18.5585972847146,18.6338796037342,18.2936035217656,18.594732797844,765451.977973585,0.0,1.0
1994-01-20,63.75,64.0,61.63,61.75,128900,19.1969913500009,19.2722736690205,18.5585972847146,18.594732797844,428055.357747484,0.0,1.0
1994-01-21,62.75,64.0,62.38,64.0,87100,18.8958620739225,19.2722736690205,18.7844442417735,19.2722736690205,289244.543520604,0.0,1.0
1994-01-24,62.13,62.88,61.38,62.88,91500,18.7091619227539,18.9350088798127,18.483314965695,18.9350088798127,303856.208176064,0.0,1.0
1994-01-25,62.13,62.5,62.0,62.25,183900,18.7091619227539,18.8205797549029,18.6700151168637,18.7452974358833,610701.165940745,0.0,1.0
1994-01-26,61.75,62.25,61.5,61.88,30200,18.594732797844,18.7452974358833,18.5194504788244,18.6338796037342,100289.152862483,0.0,1.0
1994-01-27,60.63,61.88,59.5,61.88,94700,18.2574680086362,18.6338796037342,17.9171919266675,18.6338796037342,314482.873380036,0.0,1.0
1994-01-28,61.0,62.13,60.75,60.88,114600,18.3688858407852,18.7091619227539,18.2936035217656,18.3327503276558,380567.447617235,0.0,1.0
1994-01-31,62.63,63.25,60.88,60.88,82600,18.8597265607931,19.0464267119617,18.3327503276558,18.3327503276558,274300.795577518,0.0,1.0
1994-02-01,61.38,62.63,61.38,62.5,47400,18.5375182353891,18.9150336768071,18.5375182353891,18.8757720708997,156947.222549229,0.18,1.0
1994-02-02,62.63,62.63,61.63,61.63,65100,18.9150336768071,18.9150336768071,18.6130213236727,18.6130213236727,215554.096792295,0.0,1.0
1994-02-03,63.0,63.0,62.5,62.75,130000,19.0267782474669,19.0267782474669,18.8757720708997,18.9512751591833,430445.96901687,0.0,1.0
1994-02-04,61.75,63.38,61.75,63.38,55800,18.6492628060489,19.1415429416579,18.6492628060489,19.1415429416579,184760.654393395,0.0,1.0
1994-02-07,61.25,62.0,61.25,61.5,55700,18.4982566294817,18.7247658943325,18.4982566294817,18.5737597177653,184429.542109536,0.0,1.0
1994-02-08,61.38,61.63,61.0,61.5,60700,18.5375182353891,18.6130213236727,18.4227535411981,18.5737597177653,200985.156302493,0.0,1.0
1994-02-09,61.88,62.5,61.38,62.0,113500,18.6885244119563,18.8757720708997,18.5375182353891,18.7247658943325,375812.442180115,0.0,1.0
1994-02-10,62.63,62.88,60.0,62.13,223500,18.9150336768071,18.9905367650907,18.1207411880637,18.7640275002399,740035.954425161,0.0,1.0
1994-02-11,63.25,64.25,62.75,62.88,65100,19.1022813357505,19.4042936888849,18.9512751591833,18.9905367650907,215554.096792294,0.0,1.0
1994-02-14,62.0,64.25,62.0,63.0,62300,18.7247658943325,19.4042936888849,18.7247658943325,19.0267782474669,206282.952844239,0.0,1.0
1994-02-15,62.25,62.38,62.0,62.25,70600,18.8002689826161,18.8395305885235,18.7247658943325,18.8002689826161,233765.272404547,0.0,1.0
1994-02-16,62.25,62.5,62.13,62.13,41100,18.8002689826161,18.8757720708997,18.7640275002399,18.7640275002399,136087.148666103,0.0,1.0
1994-02-17,62.63,64.25,62.13,62.75,71500,18.9150336768071,19.4042936888849,18.7640275002399,18.9512751591833,236745.28295928,0.0,1.0
1994-02-18,61.63,62.75,61.5,62.75,41000,18.6130213236727,18.9512751591833,18.5737597177653,18.9512751591833,135756.036382244,0.0,1.0
1994-02-22,62.63,63.88,62.0,62.0,55800,18.9150336768071,19.2925491182251,18.7247658943325,18.7247658943325,184760.654393396,0.0,1.0
1994-02-23,63.38,63.63,62.88,62.88,33400,19.1415429416579,19.2170460299415,18.9905367650907,18.9905367650907,110591.50280895,0.0,1.0
1994-02-24,61.75,63.38,61.75,63.38,42800,18.6492628060489,19.1415429416579,18.6492628060489,19.1415429416579,141716.057491708,0.0,1.0
1994-02-25,60.88,61.5,60.75,61.5,32700,18.3865120588219,18.5737597177653,18.3472504529145,18.5737597177653,108273.716821936,0.0,1.0
1994-02-28,61.88,61.88,60.5,61.0,49100,18.6885244119563,18.6885244119563,18.2717473646309,18.4227535411981,162576.131374834,0.0,1.0
1994-03-01,62.25,62.25,61.63,61.88,36500,18.8002689826161,18.8002689826161,18.6130213236727,18.6885244119563,120855.983608583,0.0,1.0
1994-03-02,60.75,61.88,60.75,61.88,67000,18.3472504529145,18.6885244119563,18.3472504529145,18.6885244119563,221845.230185618,0.0,1.0
1994-03-03,62.75,63.5,61.63,62.0,93400,18.9512751591833,19.1777844240341,18.6130213236727,18.7247658943325,309258.873124428,0.0,1.0
1994-03-04,64.25,64.63,63.0,63.0,84700,19.4042936888849,19.5190583830759,19.0267782474669,19.0267782474669,280452.104428684,0.0,1.0
1994-03-07,65.63,66.0,64.75,65.0,88600,19.8210707362103,19.93281530687,19.555299865452,19.6308029537356,293365.483499191,0.0,1.0
1994-03-08,64.75,65.5,64.38,65.38,63700,19.555299865452,19.7818091303028,19.4435552947923,19.7455676479267,210918.524818267,0.0,1.0
1994-03-09,65.0,65.0,64.38,64.75,66700,19.6308029537356,19.6308029537356,19.4435552947923,19.555299865452,220851.893334041,0.0,1.0
1994-03-10,64.88,65.0,64.5,64.88,78400,19.5945614713595,19.6308029537356,19.4797967771685,19.5945614713595,259592.03054556,0.0,1.0
1994-03-11,65.25,65.25,64.38,65.0,94900,19.7063060420192,19.7063060420192,19.4435552947923,19.6308029537356,314225.557382317,0.0,1.0
1994-03-14,65.38,65.75,64.88,65.0,89700,19.7455676479267,19.8573122185864,19.5945614713595,19.6308029537356,297007.718621641,0.0,1.0
1994-03-15,64.88,65.38,64.5,65.25,179300,19.5945614713595,19.7455676479267,19.4797967771685,19.7063060420192,593684.324959424,0.0,1.0
1994-03-16,65.38,65.38,64.63,65.0,101100,19.7455676479267,19.7455676479267,19.5190583830759,19.6308029537356,334754.518981582,0.0,1.0
1994-03-17,66.5,66.5,65.75,66.25,105200,20.0838214834372,20.0838214834372,19.8573122185864,20.0083183951536,348330.122619807,0.0,1.0
1994-03-18,66.75,67.25,66.75,66.75,183700,20.1593245717208,20.310330748288,20.1593245717208,20.1593245717208,608253.265449226,0.0,1.0
1994-03-21,67.5,67.75,66.88,66.88,225400,20.3858338365716,20.4613369248552,20.1985861776283,20.1985861776283,746327.087818484,0.0,1.0
1994-03-22,67.0,67.63,66.63,67.63,100800,20.2348276600044,20.4250954424791,20.1230830893447,20.4250954424791,333761.182130005,0.0,1.0
1994-03-23,67.5,67.63,67.0,67.25,54200,20.3858338365716,20.4250954424791,20.2348276600044,20.310330748288,179462.85785165,0.0,1.0
1994-03-24,67.5,68.0,67.38,67.63,86800,20.3858338365716,20.5368400131388,20.3495923541955,20.4250954424791,287405.462389727,0.0,1.0
1994-03-25,67.25,67.88,67.25,67.75,60600,20.310330748288,20.5005985307627,20.310330748288,20.4613369248552,200654.044018634,0.0,1.0
1994-03-28,66.38,67.5,66.38,67.38,95900,20.0475800010611,20.3858338365716,20.0475800010611,20.3495923541955,317536.680220908,0.0,1.0
1994-03-29,64.0,66.5,64.0,66.38,60500,19.3287906006013,20.0838214834372,19.3287906006013,20.0475800010611,200322.931734774,0.0,1.0
1994-03-30,62.5,63.5,62.0,62.75,136800,18.8757720708997,19.1777844240341,18.7247658943325,18.9512751591833,452961.604319291,0.0,1.0
1994-03-31,63.5,63.5,61.13,62.63,96500,19.1777844240341,19.1777844240341,18.4620151471055,18.9150336768071,319523.353924061,0.0,1.0
1994-04-04,63.63,65.0,63.5,64.5,196400,19.2170460299415,19.6308029537356,19.1777844240341,19.4797967771685,650304.525499336,0.0,1.0
1994-04-05,63.88,64.25,63.5,63.75,171400,19.2925491182251,19.4042936888849,19.1777844240341,19.2532875123177,567526.454534553,0.0,1.0
1994-04-06,63.25,64.0,62.88,64.0,103200,19.1022813357505,19.3287906006013,18.9905367650907,19.3287906006013,341707.876942623,0.0,1.0
1994-04-07,62.0,63.5,62.0,63.5,81700,18.7247658943325,19.1777844240341,18.7247658943325,19.1777844240341,270518.73591291,0.0,1.0
1994-04-08,61.38,61.88,60.75,61.75,91200,18.5375182353891,18.6885244119563,18.3472504529145,18.6492628060489,301974.402879529,0.0,1.0
1994-04-11,61.88,62.5,61.25,61.75,90700,18.6885244119563,18.8757720708997,18.4982566294817,18.6492628060489,300318.841460233,0.0,1.0
1994-04-12,61.25,62.5,61.25,62.13,51700,18.4982566294817,18.8757720708997,18.4982566294817,18.7640275002399,171185.050755171,0.0,1.0
1994-04-13,61.0,61.75,60.75,61.5,51400,18.4227535411981,18.6492628060489,18.3472504529145,18.5737597177653,170191.713903593,0.0,1.0
1994-04-14,62.13,62.5,60.5,60.88,199300,18.7640275002399,18.8757720708997,18.2717473646309,18.3865120588219,659906.781731251,0.0,1.0
1994-04-15,63.0,63.5,62.75,63.0,125400,19.0267782474669,19.1777844240341,18.9512751591833,19.0267782474669,415214.80395935,0.0,1.0
1994-04-18,62.38,63.13,62.25,63.13,124500,18.8395305885235,19.0660398533743,18.8002689826161,19.0660398533743,412234.79340462,0.0,1.0
1994-04-19,61.13,62.25,61.0,62.13,66900,18.4620151471055,18.8002689826161,18.4227535411981,18.7640275002399,221514.11790176,0.0,1.0
1994-04-20,59.88,61.13,58.88,61.0,101500,18.0844997056875,18.4620151471055,17.7824873525532,18.4227535411981,336078.96811702,0.0,1.0
1994-04-21,60.13,60.25,59.0,59.88,75500,18.1600027939711,18.1962442763473,17.8187288349293,18.0844997056875,249989.774313645,0.0,1.0
1994-04-22,61.38,61.63,60.38,60.38,69700,18.5375182353891,18.6130213236727,18.2355058822547,18.2355058822547,230785.261849815,0.0,1.0
1994-04-25,61.0,61.5,60.75,61.38,96400,18.4227535411981,18.5737597177653,18.3472504529145,18.5375182353891,319192.241640202,0.0,1.0
1994-04-26,61.5,61.63,60.75,61.13,58900,18.5737597177653,18.6130213236727,18.3472504529145,18.4620151471055,195025.135193028,0.0,1.0
1994-04-28,62.38,62.38,61.63,62.0,116600,18.8395305885235,18.8395305885235,18.6130213236727,18.7247658943325,386076.922979748,0.0,1.0
1994-04-29,62.5,62.5,62.0,62.13,61400,18.8757720708997,18.8757720708997,18.7247658943325,18.7640275002399,203302.942289506,0.0,1.0
1994-05-02,64.0,64.0,62.5,63.0,78000,19.3287906006013,19.3287906006013,18.8757720708997,19.0267782474669,258267.581410122,0.0,1.0
1994-05-03,64.38,65.0,64.25,64.5,128900,19.5039577654192,19.691787119482,19.4645741911802,19.5403118339475,425481.950884528,0.2,1.0
1994-05-04,63.75,64.38,63.75,64.38,40400,19.3130989056458,19.5039577654192,19.3130989056458,19.5039577654192,133355.087786927,0.0,1.0
1994-05-05,63.38,63.88,63.38,63.75,100000,19.2010071943503,19.3524824798847,19.2010071943503,19.3130989056458,330086.85095774,0.0,1.0
1994-05-06,62.38,63.5,62.38,62.88,107800,18.8980566232813,19.2373612628785,18.8980566232813,19.0495319088158,355833.625332445,0.0,1.0
1994-05-09,61.5,62.38,61.38,62.38,52400,18.6314601207406,18.8980566232813,18.5951060522123,18.8980566232813,172965.509901856,0.0,1.0
1994-05-10,62.25,62.38,61.25,61.75,90200,18.8586730490423,18.8980566232813,18.5557224779734,18.7071977635079,297738.339563883,0.0,1.0
1994-05-11,62.63,62.88,62.25,62.25,61100,18.9737942660485,19.0495319088158,18.8586730490423,18.8586730490423,201683.06593518,0.0,1.0
1994-05-12,62.75,62.88,62.5,62.88,59100,19.0101483345768,19.0495319088158,18.9344106918096,19.0495319088158,195081.328916025,0.0,1.0
1994-05-13,63.13,63.13,62.88,62.88,35900,19.125269551583,19.125269551583,19.0495319088158,19.0495319088158,118501.179493829,0.0,1.0
1994-05-16,63.75,63.75,62.88,62.88,39200,19.3130989056458,19.3130989056458,19.0495319088158,19.0495319088158,129394.045575434,0.0,1.0
1994-05-17,64.0,64.5,63.5,64.25,74700,19.388836548413,19.5403118339475,19.2373612628785,19.4645741911802,246574.877665432,0.0,1.0
1994-05-18,64.25,64.38,63.38,63.75,56600,19.4645741911802,19.5039577654192,19.2010071943503,19.3130989056458,186829.157642082,0.0,1.0
1994-05-19,64.25,64.63,64.13,64.5,112800,19.4645741911802,19.5796954081864,19.428220122652,19.5403118339475,372337.967880332,0.0,1.0
1994-05-20,64.13,64.38,64.13,64.38,40000,19.428220122652,19.5039577654192,19.428220122652,19.5039577654192,132034.740383096,0.0,1.0
1994-05-23,64.38,64.5,64.0,64.13,59100,19.5039577654192,19.5403118339475,19.388836548413,19.428220122652,195081.328916025,0.0,1.0
1994-05-24,64.25,64.38,64.0,64.13,78800,19.4645741911802,19.5039577654192,19.388836548413,19.428220122652,260108.4385547,0.0,1.0
1994-05-25,64.75,64.75,64.13,64.13,46300,19.6160494767147,19.6160494767147,19.428220122652,19.428220122652,152830.211993434,0.0,1.0
1994-05-26,65.13,65.5,64.88,64.88,20100,19.7311706937209,19.8432624050164,19.6554330509537,19.6554330509537,66347.457042506,0.0,1.0
1994-05-27,65.13,65.13,64.75,64.88,40300,19.7311706937209,19.7311706937209,19.6160494767147,19.6554330509537,133025.00093597,0.0,1.0
1994-05-31,65.13,65.38,64.88,65.13,107600,19.7311706937209,19.8069083364882,19.6554330509537,19.7311706937209,355173.451630529,0.0,1.0
1994-06-01,65.0,65.38,65.0,65.38,67800,19.691787119482,19.8069083364882,19.691787119482,19.8069083364882,223798.884949348,0.0,1.0
1994-06-02,65.75,65.75,64.88,65.0,91100,19.9190000477837,19.9190000477837,19.6554330509537,19.691787119482,300709.121222501,0.0,1.0
1994-06-03,66.0,66.38,65.75,66.0,41300,19.9947376905509,20.1098589075571,19.9190000477837,19.9947376905509,136325.869445547,0.0,1.0
1994-06-06,66.75,66.88,66.0,66.0,105400,20.2219506188526,20.2613341930916,19.9947376905509,19.9947376905509,347911.540909459,0.0,1.0
1994-06-07,66.63,66.88,66.63,66.75,251500,20.1855965503243,20.2613341930916,20.1855965503243,20.2219506188526,830168.43015872,0.0,1.0
1994-06-08,67.88,68.5,66.88,66.88,180000,20.5642847641605,20.7521141182233,20.2613341930916,20.2613341930916,594156.331723935,0.0,1.0
1994-06-09,68.13,69.13,67.88,67.88,209500,20.6400224069278,20.9429729779967,20.5642847641605,20.5642847641605,691531.952756466,0.0,1.0
1994-06-10,67.38,68.13,67.13,68.13,172400,20.4128094786261,20.6400224069278,20.3370718358588,20.6400224069278,569069.731051144,0.0,1.0
1994-06-13,67.63,67.75,67.25,67.38,107100,20.4885471213933,20.5249011899216,20.3734259043871,20.4128094786261,353523.01737574,0.0,1.0
1994-06-14,67.5,67.88,67.25,67.75,76500,20.4491635471543,20.5642847641605,20.3734259043871,20.5249011899216,252516.440982672,0.0,1.0
1994-06-15,65.5,67.75,65.25,67.75,249300,19.8432624050164,20.5249011899216,19.7675247622492,20.5249011899216,822906.519437649,0.0,1.0
1994-06-16,65.38,65.75,64.25,65.5,290900,19.8069083364882,19.9190000477837,19.4645741911802,19.8432624050164,960222.649436066,0.0,1.0
1994-06-17,64.75,65.5,64.63,65.5,122200,19.6160494767147,19.8432624050164,19.5796954081864,19.8432624050164,403366.13187036,0.0,1.0
1994-06-20,64.5,65.0,64.25,64.88,37500,19.5403118339475,19.691787119482,19.4645741911802,19.6554330509537,123782.569109153,0.0,1.0
1994-06-21,64.13,64.75,63.0,64.75,67700,19.428220122652,19.6160494767147,19.085885977344,19.6160494767147,223468.79809839,0.0,1.0
1994-06-22,63.63,64.75,63.5,64.63,58800,19.2767448371175,19.6160494767147,19.2373612628785,19.5796954081864,194091.068363151,0.0,1.0
1994-06-23,63.0,64.5,62.75,63.88,62400,19.085885977344,19.5403118339475,19.0101483345768,19.3524824798847,205974.194997631,0.0,1.0
1994-06-24,62.63,63.25,62.38,63.25,35700,18.9737942660485,19.1616236201113,18.8980566232813,19.1616236201113,117841.005791914,0.0,1.0
1994-06-27,62.63,62.63,62.38,62.63,36800,18.9737942660485,18.9737942660485,18.8980566232813,18.9737942660485,121471.961152449,0.0,1.0
1994-06-28,64.5,64.75,63.5,63.75,330200,19.5403118339475,19.6160494767147,19.2373612628785,19.3130989056458,1089946.78186246,0.0,1.0
1994-06-29,64.88,64.88,64.38,64.38,125000,19.6554330509537,19.6554330509537,19.5039577654192,19.5039577654192,412608.563697176,0.0,1.0
1994-06-30,63.88,64.75,63.88,64.63,49900,19.3524824798847,19.6160494767147,19.3524824798847,19.5796954081864,164713.338627913,0.0,1.0
1994-07-01,64.88,65.0,64.13,64.13,43400,19.6554330509537,19.691787119482,19.428220122652,19.428220122652,143257.693315659,0.0,1.0
1994-07-05,65.38,65.75,65.13,65.75,59000,19.8069083364882,19.9190000477837,19.7311706937209,19.9190000477837,194751.242065067,0.0,1.0
1994-07-06,65.5,65.5,65.0,65.25,30600,19.8432624050164,19.8432624050164,19.691787119482,19.7675247622492,101006.576393069,0.0,1.0
1994-07-07,65.63,65.75,65.13,65.75,114300,19.8826459792554,19.9190000477837,19.7311706937209,19.9190000477837,377289.270644698,0.0,1.0
1994-07-08,65.75,66.0,65.13,65.38,83700,19.9190000477837,19.9947376905509,19.7311706937209,19.8069083364882,276282.694251629,0.0,1.0
1994-07-11,65.63,65.88,65.5,65.88,25100,19.8826459792554,19.9583836220226,19.8432624050164,19.9583836220226,82851.7995903929,0.0,1.0
1994-07-12,65.88,65.88,65.5,65.75,88200,19.9583836220226,19.9583836220226,19.8432624050164,19.9190000477837,291136.602544728,0.0,1.0
1994-07-13,66.0,66.25,65.5,65.63,112200,19.9947376905509,20.0704753333181,19.8432624050164,19.8826459792554,370357.446774585,0.0,1.0
1994-07-14,66.13,66.5,66.0,66.0,196000,20.0341212647899,20.1462129760854,19.9947376905509,19.9947376905509,646970.227877171,0.0,1.0
1994-07-15,65.75,66.88,65.63,66.13,121200,19.9190000477837,20.2613341930916,19.8826459792554,20.0341212647899,400065.263360781,0.0,1.0
1994-07-18,65.75,66.25,65.63,66.0,48600,19.9190000477837,20.0704753333181,19.8826459792554,19.9947376905509,160422.209565462,0.0,1.0
1994-07-19,65.63,65.88,65.63,65.75,46500,19.8826459792554,19.9583836220226,19.8826459792554,19.9190000477837,153490.385695349,0.0,1.0
1994-07-20,65.5,65.75,65.5,65.75,83400,19.8432624050164,19.9190000477837,19.8432624050164,19.9190000477837,275292.433698756,0.0,1.0
1994-07-21,65.75,65.88,65.5,65.63,42600,19.9190000477837,19.9583836220226,19.8432624050164,19.8826459792554,140616.998507997,0.0,1.0
1994-07-22,66.75,66.75,65.88,66.0,51800,20.2219506188526,20.2219506188526,19.9583836220226,19.9947376905509,170984.98879611,0.0,1.0
1994-07-25,66.25,66.63,66.25,66.5,21400,20.0704753333181,20.1855965503243,20.0704753333181,20.1462129760854,70638.5861049567,0.0,1.0
1994-07-26,66.0,66.13,65.63,66.13,40600,19.9947376905509,20.0341212647899,19.8826459792554,20.0341212647899,134015.261488843,0.0,1.0
1994-07-27,66.0,66.0,65.75,66.0,81600,19.9947376905509,19.9947376905509,19.9190000477837,19.9947376905509,269350.870381517,0.0,1.0
1994-07-28,66.0,66.13,65.88,66.0,28800,19.9947376905509,20.0341212647899,19.9583836220226,19.9947376905509,95065.0130758294,0.0,1.0
1994-07-29,66.75,66.75,66.13,66.13,55400,20.2219506188526,20.2219506188526,20.0341212647899,20.0341212647899,182868.115430589,0.0,1.0
1994-08-01,66.38,67.0,66.0,67.0,49500,20.1098589075571,20.2976882616199,19.9947376905509,20.2976882616199,163392.991224082,0.0,1.0
1994-08-02,66.13,66.5,66.13,66.25,45100,20.0341212647899,20.1462129760854,20.0341212647899,20.0704753333181,148869.169781941,0.0,1.0
1994-08-03,65.63,65.88,65.5,65.88,105400,19.8826459792554,19.9583836220226,19.8432624050164,19.9583836220226,347911.540909459,0.0,1.0
1994-08-04,65.63,65.88,65.63,65.75,14600,19.8826459792554,19.9583836220226,19.8826459792554,19.9190000477837,48192.6802398301,0.0,1.0
1994-08-05,65.25,65.88,64.88,65.88,36300,19.7675247622492,19.9583836220226,19.6554330509537,19.9583836220226,119821.52689766,0.0,1.0
1994-08-08,64.13,65.25,64.13,65.25,32400,19.428220122652,19.7675247622492,19.428220122652,19.7675247622492,106948.139710308,0.0,1.0
1994-08-09,64.5,64.75,64.0,64.38,33100,19.6009019481613,19.6768744363324,19.4489569718189,19.5644351538391,108921.00810699,0.2,1.0
1994-08-10,64.63,64.75,64.5,64.5,19900,19.6404076420103,19.6768744363324,19.6009019481613,19.6009019481613,65484.2314600939,0.0,1.0
1994-08-11,63.5,65.0,63.5,64.63,61700,19.2970119954766,19.7528469245036,19.2970119954766,19.6404076420103,203034.024175266,0.0,1.0
1994-08-12,64.75,64.88,63.5,63.63,88700,19.6768744363324,19.7163801301814,19.2970119954766,19.3365176893256,291881.976407555,0.0,1.0
1994-08-15,64.25,64.75,64.25,64.75,31300,19.5249294599901,19.6768744363324,19.5249294599901,19.6768744363324,102997.811291505,0.0,1.0
1994-08-16,65.88,65.88,63.75,64.13,77200,20.0202700828661,20.0202700828661,19.3729844836478,19.4884626656679,254039.330086395,0.0,1.0
1994-08-17,65.38,66.13,65.25,65.88,43100,19.8683251065238,20.0962425710373,19.8288194126748,20.0202700828661,141827.657081912,0.0,1.0
1994-08-18,65.0,65.38,64.88,65.38,62400,19.7528469245036,19.8683251065238,19.7163801301814,19.8683251065238,205337.489603511,0.0,1.0
1994-08-19,64.75,65.0,64.63,65.0,51100,19.6768744363324,19.7528469245036,19.6404076420103,19.7528469245036,168152.97626185,0.0,1.0
1994-08-22,64.13,64.75,64.0,64.63,38700,19.4884626656679,19.6768744363324,19.4489569718189,19.6404076420103,127348.731532947,0.0,1.0
1994-08-23,64.13,64.75,64.13,64.25,84600,19.4884626656679,19.6768744363324,19.4884626656679,19.5249294599901,278390.250327837,0.0,1.0
1994-08-24,65.13,65.25,63.88,64.25,133600,19.7923526183526,19.8288194126748,19.4124901774968,19.5249294599901,439632.830304953,0.0,1.0
1994-08-25,64.63,65.25,64.5,65.25,42000,19.6404076420103,19.8288194126748,19.6009019481613,19.8288194126748,138207.925694671,0.0,1.0
1994-08-26,65.5,65.5,64.63,64.63,63900,19.9047919008459,19.9047919008459,19.6404076420103,19.6404076420103,210273.486949749,0.0,1.0
1994-08-29,65.75,66.25,65.63,65.63,43400,19.9807643890171,20.1327093653594,19.9442975946949,19.9442975946949,142814.85655116,0.0,1.0
1994-08-30,65.88,66.13,65.63,66.0,29900,20.0202700828661,20.0962425710373,19.9442975946949,20.0567368771883,98390.8804350157,0.0,1.0
1994-08-31,65.0,66.13,64.88,66.0,33900,19.7528469245036,20.0962425710373,19.7163801301814,20.0567368771883,111553.540024984,0.0,1.0
1994-09-01,64.25,65.38,64.25,65.25,68200,19.5249294599901,19.8683251065238,19.5249294599901,19.8288194126748,224423.346008965,0.0,1.0
1994-09-02,63.63,64.5,63.63,64.5,109200,19.3365176893256,19.6009019481613,19.3365176893256,19.6009019481613,359340.606806144,0.0,1.0
1994-09-06,64.0,64.25,63.75,64.25,75200,19.4489569718189,19.5249294599901,19.3729844836478,19.5249294599901,247458.000291411,0.0,1.0
1994-09-07,63.5,64.25,63.38,64.13,79600,19.2970119954766,19.5249294599901,19.2605452011544,19.4884626656679,261936.925840376,0.0,1.0
1994-09-08,63.13,63.5,62.88,63.5,50400,19.1845727129833,19.2970119954766,19.1086002248121,19.2970119954766,165849.510833605,0.0,1.0
1994-09-09,62.88,62.88,62.5,62.88,73900,19.1086002248121,19.1086002248121,18.9931220427919,19.1086002248121,243180.135924671,0.0,1.0
1994-09-12,62.75,62.88,62.38,62.88,16400,19.0690945309631,19.1086002248121,18.9566552484698,19.1086002248121,53966.9043188714,0.0,1.0
1994-09-13,62.38,62.88,62.38,62.75,41200,18.9566552484698,19.1086002248121,18.9566552484698,19.0690945309631,135575.393776677,0.0,1.0
1994-09-14,62.38,62.75,62.25,62.38,80000,18.9566552484698,19.0690945309631,18.9171495546208,18.9566552484698,263253.191799372,0.0,1.0
1994-09-15,62.13,62.75,62.0,62.75,82600,18.8806827602986,19.0690945309631,18.8411770664496,19.0690945309631,271808.920532852,0.0,1.0
1994-09-16,61.25,61.75,61.25,61.75,163400,18.6132596019361,18.7652045782784,18.6132596019361,18.7652045782784,537694.644250219,0.0,1.0
1994-09-19,60.63,61.38,60.13,61.38,119800,18.4248478312716,18.6527652957851,18.2729028549293,18.6527652957851,394221.654719561,0.0,1.0
1994-09-20,58.5,60.13,58.5,60.0,205000,17.7775622320532,18.2729028549293,17.7775622320532,18.2333971610803,674586.303985895,0.0,1.0
1994-09-21,57.88,58.5,57.0,58.5,181000,17.5891504613888,17.7775622320532,17.3217273030262,17.7775622320532,595610.346446079,0.0,1.0
1994-09-22,58.13,58.63,58.13,58.13,57600,17.6651229495599,17.8170679259023,17.6651229495599,17.6651229495599,189542.298095549,0.0,1.0
1994-09-23,57.75,58.38,57.38,58.38,85000,17.5496447675397,17.7410954377311,17.4372054850464,17.7410954377311,279706.516286834,0.0,1.0
1994-09-26,58.0,58.38,57.75,57.88,38400,17.6256172557109,17.7410954377311,17.5496447675397,17.5891504613888,126361.532063699,0.0,1.0
1994-09-27,58.25,58.5,57.75,58.25,73000,17.7015897438821,17.7775622320532,17.5496447675397,17.7015897438821,240218.537516927,0.0,1.0
1994-09-28,58.5,58.5,57.88,58.25,95300,17.7775622320532,17.7775622320532,17.5891504613888,17.7015897438821,313600.364731004,0.0,1.0
1994-09-29,59.25,59.25,57.88,58.5,135800,18.0054796965667,18.0054796965667,17.5891504613888,17.7775622320532,446872.293079437,0.0,1.0
1994-09-30,59.25,59.63,59.0,59.5,87500,18.0054796965667,18.1209578785869,17.9295072083956,18.0814521847379,287933.178530565,0.0,1.0
1994-10-03,59.0,59.38,58.75,59.38,78800,17.9295072083956,18.0449853904158,17.8535347202244,18.0449853904158,259304.393922382,0.0,1.0
1994-10-04,58.13,59.13,58.0,59.13,63800,17.6651229495599,17.9690129022446,17.6256172557109,17.9690129022446,209944.42046,0.0,1.0
1994-10-05,56.5,58.0,56.25,58.0,147300,17.1697823266839,17.6256172557109,17.0938098385127,17.6256172557109,484714.939400595,0.0,1.0
1994-10-06,56.5,57.0,56.5,56.75,41100,17.1697823266839,17.3217273030262,17.1697823266839,17.2457548148551,135246.327286928,0.0,1.0
1994-10-07,56.5,57.0,56.13,56.5,51700,17.1697823266839,17.3217273030262,17.0573430441906,17.1697823266839,170127.375200345,0.0,1.0
1994-10-10,56.5,56.88,56.5,56.75,25900,17.1697823266839,17.2852605087041,17.1697823266839,17.2457548148551,85228.220845047,0.0,1.0
1994-10-11,57.25,57.63,56.63,56.63,147900,17.3976997911974,17.5131779732176,17.2092880205329,17.2092880205329,486689.338339091,0.0,1.0
1994-10-12,57.63,57.88,57.38,57.5,142500,17.5131779732176,17.5891504613888,17.4372054850464,17.4736722793686,468919.747892632,0.0,1.0
1994-10-13,57.63,57.88,57.5,57.75,178200,17.5131779732176,17.5891504613888,17.4736722793686,17.5496447675397,586396.484733102,0.0,1.0
1994-10-14,55.5,56.13,55.25,56.13,443100,16.8658923739992,17.0573430441906,16.7899198858281,17.0573430441906,1458093.61607878,0.0,1.0
1994-10-17,54.63,55.5,52.63,55.5,390100,16.6015081151636,16.8658923739992,15.9937282097942,16.8658923739992,1283688.37651169,0.0,1.0
1994-10-18,55.25,55.38,54.75,55.0,181700,16.7899198858281,16.8294255796771,16.6379749094857,16.7139473976569,597913.811874324,0.0,1.0
1994-10-19,55.75,56.75,54.88,55.13,232500,16.9418648621704,17.2457548148551,16.6774806033347,16.7534530915059,765079.588666927,0.0,1.0
1994-10-20,55.63,56.75,55.63,55.75,155300,16.9053980678482,17.2457548148551,16.9053980678482,16.9418648621704,511040.258580534,0.0,1.0
1994-10-21,55.0,55.5,54.5,55.5,125900,16.7139473976569,16.8658923739992,16.5620024213146,16.8658923739992,414294.710594263,0.0,1.0
1994-10-24,54.0,55.0,53.88,54.88,125900,16.4100574449722,16.7139473976569,16.3735906506501,16.6774806033347,414294.710594264,0.0,1.0
1994-10-25,53.13,53.5,52.88,53.5,169800,16.1456731861366,16.2581124686299,16.0697006979654,16.2581124686299,558754.899594168,0.0,1.0
1994-10-26,53.38,53.63,53.25,53.25,102400,16.2216456743077,16.2976181624789,16.1821399804587,16.1821399804587,336964.085503198,0.0,1.0
1994-10-27,54.38,54.5,53.5,53.63,61200,16.5255356269924,16.5620024213146,16.2581124686299,16.2976181624789,201388.69172652,0.0,1.0
1994-10-28,53.88,54.25,53.5,54.0,129000,16.3735906506501,16.4860299331434,16.2581124686299,16.4100574449722,424495.771776488,0.0,1.0
1994-10-31,55.0,55.5,54.13,54.13,81000,16.7139473976569,16.8658923739992,16.4495631388212,16.4495631388212,266543.856696865,0.0,1.0
1994-11-01,54.63,54.88,54.38,54.5,120300,16.6622861057005,16.7385367285529,16.5860354828481,16.6226357818173,394423.007641886,0.2,1.0
1994-11-02,54.75,54.75,54.5,54.5,160300,16.6988864046696,16.6988864046696,16.6226357818173,16.6226357818173,525569.47734825,0.0,1.0
1994-11-03,54.75,55.0,54.63,54.75,173500,16.6988864046696,16.775137027522,16.6622861057005,16.6988864046696,568847.81235135,0.0,1.0
1994-11-04,54.75,55.0,54.75,55.0,108300,16.6988864046696,16.775137027522,16.6988864046696,16.775137027522,355079.066729978,0.0,1.0
1994-11-07,53.88,54.5,53.75,54.5,107300,16.4335342371434,16.6226357818173,16.3938839132602,16.6226357818173,351800.404987318,0.0,1.0
1994-11-08,54.75,55.13,54.75,55.0,138000,16.6988864046696,16.8147873514053,16.6988864046696,16.775137027522,452455.320486953,0.0,1.0
1994-11-09,55.0,55.13,54.75,54.88,150200,16.775137027522,16.8147873514053,16.6988864046696,16.7385367285529,492454.993747393,0.0,1.0
1994-11-10,55.25,55.88,55.25,55.88,113500,16.8513876503744,17.0435392199624,16.8513876503744,17.0435392199624,372128.107791804,0.0,1.0
1994-11-11,55.0,55.25,54.88,55.0,96800,16.775137027522,16.8513876503744,16.7385367285529,16.775137027522,317374.456689398,0.0,1.0
1994-11-14,54.5,55.88,54.5,55.38,82000,16.6226357818173,17.0435392199624,16.6226357818173,16.8910379742576,268850.262898043,0.0,1.0
1994-11-15,54.5,54.88,54.38,54.63,238200,16.6226357818173,16.7385367285529,16.5860354828481,16.6622861057005,780977.227101389,0.0,1.0
1994-11-16,54.38,54.63,54.25,54.5,376100,16.5860354828481,16.6622861057005,16.5463851589649,16.6226357818173,1233104.68141408,0.0,1.0
1994-11-17,54.38,54.38,53.75,54.13,127000,16.5860354828481,16.5860354828481,16.3938839132602,16.5097848599958,416390.041317703,0.0,1.0
1994-11-18,54.5,54.88,54.0,54.38,301000,16.6226357818173,16.7385367285529,16.4701345361125,16.5860354828481,986877.184540378,0.0,1.0
1994-11-21,54.0,54.63,53.75,54.63,161900,16.4701345361125,16.6622861057005,16.3938839132602,16.6622861057005,530815.336136504,0.0,1.0
1994-11-22,53.88,54.0,53.88,53.88,52300,16.4335342371434,16.4701345361125,16.4335342371434,16.4335342371434,171474.009141069,0.0,1.0
1994-11-23,52.5,53.63,52.38,53.63,126000,16.0126307989983,16.357283614291,15.9760305000292,16.357283614291,413111.379575042,0.0,1.0
1994-11-25,52.75,53.0,52.75,52.88,75600,16.0888814218507,16.165132044703,16.0888814218507,16.1285317457339,247866.827745025,0.0,1.0
1994-11-28,52.38,52.88,52.25,52.88,90200,15.9760305000292,16.1285317457339,15.9363801761459,16.1285317457339,295735.289187847,0.0,1.0
1994-11-29,52.63,52.75,52.5,52.63,116400,16.0522811228815,16.0888814218507,16.0126307989983,16.0522811228815,381636.226845516,0.0,1.0
1994-11-30,51.75,52.75,51.75,52.75,109700,15.7838789304412,16.0888814218507,15.7838789304412,16.0888814218507,359669.193169699,0.0,1.0
1994-12-01,51.75,52.13,51.5,52.0,400300,15.7838789304412,15.8997798771768,15.7076283075888,15.8601295532935,1312448.29558642,0.0,1.0
1994-12-02,52.0,52.25,51.5,51.75,516400,15.8601295532935,15.9363801761459,15.7076283075888,15.7838789304412,1693100.92390915,0.0,1.0
1994-12-05,52.5,52.88,52.0,52.0,162600,16.0126307989983,16.1285317457339,15.8601295532935,15.8601295532935,533110.399356364,0.0,1.0
1994-12-06,53.13,53.13,52.13,52.25,127300,16.2047823685863,16.2047823685863,15.8997798771768,15.9363801761459,417373.639840499,0.0,1.0
1994-12-07,53.25,53.63,52.75,52.75,204300,16.2413826675554,16.357283614291,16.0888814218507,16.0888814218507,669830.594025248,0.0,1.0
1994-12-08,53.25,53.63,53.25,53.38,72300,16.2413826675554,16.357283614291,16.2413826675554,16.2810329914386,237047.243994251,0.0,1.0
1994-12-09,53.13,53.25,53.13,53.25,89100,16.2047823685863,16.2413826675554,16.2047823685863,16.2413826675554,292128.761270922,0.0,1.0
1994-12-12,54.13,54.13,53.5,53.5,83300,16.5097848599958,16.5097848599958,16.3176332904078,16.3176332904078,273112.5231635,0.0,1.0
1994-12-13,54.38,54.5,54.0,54.38,119000,16.5860354828481,16.6226357818173,16.4701345361125,16.5860354828481,390160.74737643,0.0,1.0
1994-12-14,55.25,55.88,54.13,54.13,189200,16.8513876503744,17.0435392199624,16.5097848599958,16.5097848599958,620322.801711095,0.0,1.0
1994-12-15,55.5,55.63,55.25,55.25,215500,16.9276382732268,16.96728859711,16.8513876503744,16.8513876503744,706551.605543028,0.0,1.0
1994-12-16,56.25,56.5,55.88,55.88,326300,17.1563901417839,17.2326407646363,17.0435392199624,17.0435392199624,1069827.32662965,0.0,1.0
1994-12-19,56.38,56.88,56.0,56.38,132500,17.1960404656671,17.3485417113719,17.0801395189315,17.1960404656671,434422.680902327,0.0,1.0
1994-12-20,55.75,56.0,55.5,56.0,89500,17.0038888960791,17.0801395189315,16.9276382732268,17.0801395189315,293440.225967987,0.0,1.0
1994-12-21,55.75,56.63,55.63,55.75,109300,17.0038888960791,17.2722910885195,16.96728859711,17.0038888960791,358357.728472637,0.0,1.0
1994-12-22,56.25,56.75,55.88,56.25,86600,17.1563901417839,17.3088913874886,17.0435392199624,17.1563901417839,283932.106914275,0.0,1.0
1994-12-23,56.63,56.75,56.0,56.25,109600,17.2722910885195,17.3088913874886,17.0801395189315,17.1563901417839,359341.326995434,0.0,1.0
1994-12-27,56.13,56.88,56.0,56.88,49700,17.1197898428147,17.3485417113719,17.0801395189315,17.3485417113719,162949.488610156,0.0,1.0
1994-12-28,56.75,57.13,56.25,56.25,83600,17.3088913874886,17.4247923342242,17.1563901417839,17.1563901417839,274096.121686299,0.0,1.0
1994-12-29,58.0,58.0,56.75,56.75,102300,17.6901445017505,17.6901445017505,17.3088913874886,17.3088913874886,335407.096274023,0.0,1.0
1994-12-30,57.75,58.25,57.63,57.75,113300,17.6138938788981,17.7663951246029,17.577293579929,17.6138938788981,371472.375443273,0.0,1.0
1995-01-03,56.25,57.63,56.25,57.5,73500,17.1563901417839,17.577293579929,17.1563901417839,17.5376432560457,240981.638085441,0.0,1.0
1995-01-04,55.88,56.63,55.88,56.38,105600,17.0435392199624,17.2722910885195,17.0435392199624,17.1960404656671,346226.680024797,0.0,1.0
1995-01-05,56.5,56.63,56.0,56.0,78000,17.2326407646363,17.2722910885195,17.0801395189315,17.0801395189315,255735.615927407,0.0,1.0
1995-01-06,55.88,56.38,55.75,56.25,48600,17.0435392199624,17.1960404656671,17.0038888960791,17.1563901417839,159342.96069323,0.0,1.0
1995-01-09,56.0,56.38,55.88,56.25,152100,17.0801395189315,17.1960404656671,17.0435392199624,17.1563901417839,498684.451058445,0.0,1.0
1995-01-10,56.13,56.75,56.0,56.13,164900,17.1197898428147,17.3088913874886,17.0801395189315,17.1197898428147,540651.321364482,0.0,1.0
1995-01-11,57.0,57.13,56.25,56.25,69800,17.385142010341,17.4247923342242,17.1563901417839,17.1563901417839,228850.589637603,0.0,1.0
1995-01-12,56.75,57.0,56.25,57.0,57200,17.3088913874886,17.385142010341,17.1563901417839,17.385142010341,187539.451680099,0.0,1.0
1995-01-13,57.5,57.63,57.25,57.25,71400,17.5376432560457,17.577293579929,17.4613926331934,17.4613926331934,234096.448425858,0.0,1.0
1995-01-16,58.75,59.63,57.63,57.63,302200,17.9188963703076,18.187298562748,17.577293579929,17.577293579929,990811.578631571,0.0,1.0
1995-01-17,59.25,59.25,58.63,58.75,84500,18.0713976160124,18.0713976160124,17.8822960713385,17.9188963703076,277046.917254691,0.0,1.0
1995-01-18,59.25,59.63,59.25,59.38,98000,18.0713976160124,18.187298562748,18.0713976160124,18.1110479398956,321308.850780588,0.0,1.0
1995-01-19,59.0,59.75,59.0,59.25,83600,17.99514699316,18.2238988617171,17.99514699316,18.0713976160124,274096.121686298,0.0,1.0
1995-01-20,59.25,59.38,58.75,58.88,75100,18.0713976160124,18.1110479398956,17.9188963703076,17.9585466941908,246227.496873695,0.0,1.0
1995-01-23,59.75,60.0,59.0,59.0,142400,18.2238988617171,18.3001494845695,17.99514699316,17.99514699316,466881.432154651,0.0,1.0
1995-01-24,60.13,60.13,59.13,59.25,104900,18.3397998084527,18.3397998084527,18.0347973170432,18.0713976160124,343931.616804936,0.0,1.0
1995-01-25,60.5,60.75,59.75,60.13,128400,18.4526507302742,18.5289013531266,18.2238988617171,18.3397998084527,420980.167757425,0.0,1.0
1995-01-26,60.75,60.88,60.25,60.25,113800,18.5289013531266,18.5685516770098,18.3764001074218,18.3764001074218,373111.706314602,0.0,1.0
1995-01-27,61.25,61.75,61.0,61.0,98400,18.6814025988313,18.8339038445361,18.605151975979,18.605151975979,322620.315477653,0.0,1.0
1995-01-30,60.75,61.0,60.5,60.88,46400,18.5289013531266,18.605151975979,18.4526507302742,18.5685516770098,152129.904859381,0.0,1.0
1995-01-31,59.63,59.63,59.63,59.63,66500,18.2482990610299,18.2482990610299,18.2482990610299,18.2482990610299,217302.170834557,0.2,1.0
1995-02-01,59.63,59.88,59.25,59.88,119600,18.2482990610299,18.3248054297244,18.1320093806141,18.3248054297244,390817.137320496,0.0,1.0
1995-02-02,60.0,60.38,59.38,59.75,56000,18.3615284866978,18.4778181671136,18.1717926923353,18.2850221180033,182991.301755417,0.0,1.0
1995-02-03,59.5,60.5,59.5,60.0,77700,18.2085157493087,18.514541224087,18.2085157493087,18.3615284866978,253900.43118564,0.0,1.0
1995-02-06,60.13,60.25,59.88,60.0,89800,18.401311798419,18.4380348553924,18.3248054297244,18.3615284866978,293439.623172079,0.0,1.0
1995-02-07,59.75,60.0,59.63,60.0,52500,18.2850221180033,18.3615284866978,18.2482990610299,18.3615284866978,171554.345395703,0.0,1.0
1995-02-08,59.88,60.25,59.63,59.63,73400,18.3248054297244,18.4380348553924,18.2482990610299,18.2482990610299,239849.313372279,0.0,1.0
1995-02-09,59.75,60.13,59.63,59.88,108800,18.2850221180033,18.401311798419,18.2482990610299,18.3248054297244,355525.957696237,0.0,1.0
1995-02-10,60.63,61.13,60.25,60.25,191400,18.5543245358082,18.7073372731973,18.4380348553924,18.4380348553924,625438.127785476,0.0,1.0
1995-02-13,61.0,61.25,60.63,60.63,45000,18.6675539614761,18.7440603301707,18.5543245358082,18.5543245358082,147046.581767746,0.0,1.0
1995-02-14,61.38,61.38,60.13,60.88,135100,18.7838436418919,18.7838436418919,18.401311798419,18.6308309045027,441466.515484942,0.0,1.0
1995-02-15,62.0,62.0,61.13,61.25,94300,18.9735794362544,18.9735794362544,18.7073372731973,18.7440603301707,308144.281348854,0.0,1.0
1995-02-16,61.5,62.38,61.5,62.25,90600,18.8205666988653,19.0898691166702,18.8205666988653,19.050085804949,296053.784625727,0.0,1.0
1995-02-17,62.0,62.25,61.38,61.5,120000,18.9735794362544,19.050085804949,18.7838436418919,18.8205666988653,392124.218047322,0.0,1.0
1995-02-21,63.13,63.13,62.38,62.38,70900,19.3193882227539,19.3193882227539,19.0898691166702,19.0898691166702,231680.058829626,0.0,1.0
1995-02-22,63.0,63.38,62.75,63.0,85900,19.2796049110327,19.3958945914485,19.2030985423382,19.2796049110327,280695.586085541,0.0,1.0
1995-02-23,62.13,62.88,62.13,62.75,103100,19.0133627479756,19.2428818540593,19.0133627479756,19.2030985423382,336900.05733899,0.0,1.0
1995-02-24,62.25,62.38,62.0,62.38,47500,19.050085804949,19.0898691166702,18.9735794362544,19.0898691166702,155215.836310398,0.0,1.0
1995-02-27,61.38,62.5,61.38,62.38,46700,18.7838436418919,19.1265921736436,18.7838436418919,19.0898691166702,152601.674856749,0.0,1.0
1995-02-28,61.25,61.75,60.75,61.5,42800,18.7440603301707,18.8970730675599,18.5910475927816,18.8205666988653,139857.637770211,0.0,1.0
1995-03-01,61.25,61.5,61.25,61.38,65900,18.7440603301707,18.8205666988653,18.7440603301707,18.7838436418919,215341.549744321,0.0,1.0
1995-03-02,61.63,61.63,61.38,61.38,104300,18.8603500105865,18.8603500105865,18.7838436418919,18.7838436418919,340821.299519463,0.0,1.0
1995-03-03,61.5,61.75,61.25,61.38,64300,18.8205666988653,18.8970730675599,18.7440603301707,18.7838436418919,210113.226837023,0.0,1.0
1995-03-06,61.5,61.5,60.75,61.38,87800,18.8205666988653,18.8205666988653,18.5910475927816,18.7838436418919,286904.219537956,0.0,1.0
1995-03-07,60.38,61.38,59.38,61.25,117000,18.4778181671136,18.7838436418919,18.1717926923353,18.7440603301707,382321.112596138,0.0,1.0
1995-03-08,61.25,61.38,60.63,60.75,40200,18.7440603301707,18.7838436418919,18.5543245358082,18.5910475927816,131361.613045853,0.0,1.0
1995-03-09,61.0,61.38,60.5,61.38,62500,18.6675539614761,18.7838436418919,18.514541224087,18.7838436418919,204231.363566313,0.0,1.0
1995-03-10,61.0,61.25,60.75,61.0,99400,18.6675539614761,18.7440603301707,18.5910475927816,18.6675539614761,324809.560615865,0.0,1.0
1995-03-13,61.0,61.13,60.63,61.13,56300,18.6675539614761,18.7073372731973,18.5543245358082,18.7073372731973,183971.612300535,0.0,1.0
1995-03-14,61.38,61.38,61.0,61.25,103700,18.7838436418919,18.7838436418919,18.6675539614761,18.7440603301707,338860.678429226,0.0,1.0
1995-03-15,61.75,61.75,61.13,61.38,132800,18.8970730675599,18.8970730675599,18.7073372731973,18.7838436418919,433950.801305701,0.0,1.0
1995-03-16,62.38,63.0,61.5,61.75,134300,19.0898691166702,19.2796049110327,18.8205666988653,18.8970730675599,438852.354031293,0.0,1.0
1995-03-17,62.25,62.5,62.13,62.5,175500,19.050085804949,19.1265921736436,19.0133627479756,19.1265921736436,573481.668894207,0.0,1.0
1995-03-20,63.0,63.0,62.38,62.5,163300,19.2796049110327,19.2796049110327,19.0898691166702,19.1265921736436,533615.706726064,0.0,1.0
1995-03-21,62.5,63.0,62.38,63.0,55400,19.1265921736436,19.2796049110327,19.0898691166702,19.2796049110327,181030.68066518,0.0,1.0
1995-03-22,62.13,62.5,62.0,62.5,49100,19.0133627479756,19.1265921736436,18.9735794362544,19.1265921736436,160444.159217696,0.0,1.0
1995-03-23,62.38,62.38,61.75,62.13,56900,19.0898691166702,19.0898691166702,18.8970730675599,19.0133627479756,185932.233390771,0.0,1.0
1995-03-24,63.13,63.13,62.5,62.5,80000,19.3193882227539,19.3193882227539,19.1265921736436,19.1265921736436,261416.145364881,0.0,1.0
1995-03-27,64.25,64.38,63.13,63.13,90700,19.6621367545056,19.7019200662268,19.3193882227539,19.3193882227539,296380.554807434,0.0,1.0
1995-03-28,63.75,64.13,63.75,64.13,29400,19.5091240171164,19.6254136975322,19.5091240171164,19.6254136975322,96070.4334215939,0.0,1.0
1995-03-29,63.5,64.0,63.38,63.75,154500,19.4326176484219,19.585630385811,19.3958945914485,19.5091240171164,504859.930735925,0.0,1.0
1995-03-30,62.75,63.88,62.63,63.88,81000,19.2030985423382,19.5489073288376,19.1663754853648,19.5489073288376,264683.847181941,0.0,1.0
1995-03-31,63.25,63.38,62.5,62.88,65500,19.3561112797273,19.3958945914485,19.1265921736436,19.2428818540593,214034.469017496,0.0,1.0
1995-04-03,62.88,63.5,62.5,63.5,40000,19.2428818540593,19.4326176484219,19.1265921736436,19.4326176484219,130708.072682441,0.0,1.0
1995-04-04,63.88,63.88,62.88,62.88,86000,19.5489073288376,19.5489073288376,19.2428818540593,19.2428818540593,281022.356267247,0.0,1.0
1995-04-05,62.5,63.75,62.5,63.63,106700,19.1265921736436,19.5091240171164,19.1265921736436,19.4724009601431,348663.783880409,0.0,1.0
1995-04-06,62.75,63.13,62.75,62.75,52500,19.2030985423382,19.3193882227539,19.2030985423382,19.2030985423382,171554.345395703,0.0,1.0
1995-04-07,63.5,63.5,63.0,63.0,39600,19.4326176484219,19.4326176484219,19.2796049110327,19.2796049110327,129400.991955616,0.0,1.0
1995-04-10,62.88,63.38,62.75,63.38,17400,19.2428818540593,19.3958945914485,19.2030985423382,19.3958945914485,56858.0116168617,0.0,1.0
1995-04-11,62.25,62.88,62.25,62.75,59600,19.050085804949,19.2428818540593,19.050085804949,19.2030985423382,194755.028296836,0.0,1.0
1995-04-12,62.63,62.75,62.38,62.5,51300,19.1663754853648,19.2030985423382,19.0898691166702,19.1265921736436,167633.103215229,0.0,1.0
1995-04-13,62.5,62.5,62.0,62.25,32200,19.1265921736436,19.1265921736436,18.9735794362544,19.050085804949,105219.998509364,0.0,1.0
1995-04-17,61.25,62.63,61.25,62.5,92500,18.7440603301707,19.1663754853648,18.7440603301707,19.1265921736436,302262.418078143,0.0,1.0
1995-04-18,60.25,61.0,60.25,61.0,132900,18.4380348553924,18.6675539614761,18.4380348553924,18.6675539614761,434277.571487408,0.0,1.0
1995-04-19,59.5,60.63,59.5,60.38,95500,18.2085157493087,18.5543245358082,18.2085157493087,18.4778181671136,312065.523529326,0.0,1.0
1995-04-20,59.5,59.75,58.88,59.75,144500,18.2085157493087,18.2850221180033,18.0187799549461,18.2850221180033,472182.912565315,0.0,1.0
1995-04-21,59.88,60.25,59.5,59.88,114600,18.3248054297244,18.4380348553924,18.2085157493087,18.3248054297244,374478.628235193,0.0,1.0
1995-04-24,61.13,61.25,59.88,60.13,112600,18.7073372731973,18.7440603301707,18.3248054297244,18.401311798419,367943.22460107,0.0,1.0
1995-04-25,62.13,62.13,61.13,61.13,125900,19.0133627479756,19.0133627479756,18.7073372731973,18.7073372731973,411403.658767981,0.0,1.0
1995-04-26,60.63,62.63,60.63,61.88,218400,18.5543245358082,19.1663754853648,18.5543245358082,18.936856379281,713666.076846123,0.0,1.0
1995-04-27,60.0,60.63,59.13,60.63,117800,18.3615284866978,18.5543245358082,18.0952863236407,18.5543245358082,384935.274049788,0.0,1.0
1995-04-28,60.5,60.63,59.88,60.25,92800,18.514541224087,18.5543245358082,18.3248054297244,18.4380348553924,303242.728623261,0.0,1.0
1995-05-01,60.25,60.5,60.13,60.5,201800,18.4380348553924,18.514541224087,18.401311798419,18.514541224087,659422.226682912,0.0,1.0
1995-05-02,60.25,60.38,59.88,60.25,152100,18.5084207145914,18.5483558962163,18.394759043813,18.5084207145914,495127.333731689,0.23,1.0
1995-05-03,60.25,60.38,59.88,60.38,61900,18.5084207145914,18.5483558962163,18.394759043813,18.5483558962163,201501.525036105,0.0,1.0
1995-05-04,60.25,60.75,60.13,60.5,177600,18.5084207145914,18.6620175669947,18.4715574700146,18.585219140793,578136.847276449,0.0,1.0
1995-05-05,60.75,60.75,60.0,60.25,184300,18.6620175669947,18.6620175669947,18.4316222883898,18.5084207145914,599947.190050953,0.0,1.0
1995-05-08,59.75,60.63,59.38,60.63,111300,18.3548238621882,18.6251543224179,18.2411621914098,18.6251543224179,362312.112060071,0.0,1.0
1995-05-09,58.88,60.25,58.63,59.38,130600,18.0875653390065,18.5084207145914,18.0107669128049,18.2411621914098,425138.920350812,0.0,1.0
1995-05-10,58.88,59.0,58.38,59.0,136300,18.0875653390065,18.1244285835833,17.9339684866033,18.1244285835833,443693.988084347,0.0,1.0
1995-05-11,58.88,58.88,58.5,58.75,46100,18.0875653390065,18.0875653390065,17.97083173118,18.0476301573817,150068.179388763,0.0,1.0
1995-05-12,58.75,58.88,58.38,58.88,230100,18.0476301573817,18.0875653390065,17.9339684866033,18.0875653390065,749038.786927425,0.0,1.0
1995-05-15,59.13,59.25,58.25,58.75,99100,18.1643637652081,18.2012270097849,17.8940333049784,18.0476301573817,322597.756560226,0.0,1.0
1995-05-16,59.63,60.0,59.25,59.38,229900,18.3179606176114,18.4316222883898,18.2012270097849,18.2411621914098,748387.731919231,0.0,1.0
1995-05-17,59.63,60.13,59.13,59.88,153700,18.3179606176114,18.4715574700146,18.1643637652081,18.394759043813,500335.773797242,0.0,1.0
1995-05-18,59.38,59.88,59.25,59.5,130700,18.2411621914098,18.394759043813,18.2012270097849,18.2780254359865,425464.447854908,0.0,1.0
1995-05-19,58.88,59.13,58.63,59.0,201100,18.0875653390065,18.1643637652081,18.0107669128049,18.1244285835833,654635.810739268,0.0,1.0
1995-05-22,58.13,58.88,57.88,58.75,236500,17.8571700604016,18.0875653390065,17.7803716342,18.0476301573817,769872.547189642,0.0,1.0
1995-05-23,58.13,58.5,57.88,58.0,130300,17.8571700604016,17.97083173118,17.7803716342,17.8172348787768,424162.337838522,0.0,1.0
1995-05-24,58.38,58.5,58.0,58.38,201100,17.9339684866033,17.97083173118,17.8172348787768,17.9339684866033,654635.810739266,0.0,1.0
1995-05-25,58.5,58.63,58.25,58.38,138000,17.97083173118,18.0107669128049,17.8940333049784,17.9339684866033,449227.955653999,0.0,1.0
1995-05-26,58.25,58.63,58.13,58.25,159200,17.8940333049784,18.0107669128049,17.8571700604016,17.8940333049784,518239.786522583,0.0,1.0
1995-05-30,58.63,58.75,57.88,58.25,222600,18.0107669128049,18.0476301573817,17.7803716342,17.8940333049784,724624.224120143,0.0,1.0
1995-05-31,59.88,59.88,58.5,59.0,109600,18.394759043813,18.394759043813,17.97083173118,18.1244285835833,356778.144490421,0.0,1.0
1995-06-01,59.38,59.88,59.13,59.75,133900,18.2411621914098,18.394759043813,18.1643637652081,18.3548238621882,435881.327986016,0.0,1.0
1995-06-02,58.38,59.38,58.38,59.13,184200,17.9339684866033,18.2411621914098,17.9339684866033,18.1643637652081,599621.662546856,0.0,1.0
1995-06-05,60.0,60.0,58.5,59.0,97600,18.4316222883898,18.4316222883898,17.97083173118,18.1244285835833,317714.843998769,0.0,1.0
1995-06-06,60.13,60.75,59.75,59.75,187000,18.4715574700146,18.6620175669947,18.3548238621882,18.3548238621882,608736.432661577,0.0,1.0
1995-06-07,59.88,60.13,59.25,60.13,114400,18.394759043813,18.4715574700146,18.2012270097849,18.4715574700146,372403.464687082,0.0,1.0
1995-06-08,59.0,60.13,58.5,59.75,94800,18.1244285835833,18.4715574700146,17.97083173118,18.3548238621882,308600.07388405,0.0,1.0
1995-06-09,58.75,58.88,58.38,58.75,127200,18.0476301573817,18.0875653390065,17.9339684866033,18.0476301573817,414070.98521151,0.0,1.0
1995-06-12,58.88,59.13,58.75,58.88,127100,18.0875653390065,18.1643637652081,18.0476301573817,18.0875653390065,413745.457707414,0.0,1.0
1995-06-13,59.63,59.63,58.5,58.75,70300,18.3179606176114,18.3179606176114,17.97083173118,18.0476301573817,228845.835380261,0.0,1.0
1995-06-14,59.13,59.88,58.88,59.63,59000,18.1643637652081,18.394759043813,18.0875653390065,18.3179606176114,192061.227417289,0.0,1.0
1995-06-15,58.38,59.13,58.25,59.13,80200,17.9339684866033,18.1643637652081,17.8940333049784,18.1643637652081,261073.058285873,0.0,1.0
1995-06-16,58.38,58.63,57.88,58.38,242300,17.9339684866033,18.0107669128049,17.7803716342,17.9339684866033,788753.142427271,0.0,1.0
1995-06-19,58.63,58.75,58.13,58.13,192200,18.0107669128049,18.0476301573817,17.8571700604016,17.8571700604016,625663.862874625,0.0,1.0
1995-06-20,58.13,58.75,57.75,58.63,275600,17.8571700604016,18.0476301573817,17.7404364525752,18.0107669128049,897153.801291609,0.0,1.0
1995-06-21,57.25,58.13,57.13,58.13,117600,17.5868396001719,17.8571700604016,17.5499763555951,17.8571700604016,382820.34481819,0.0,1.0
1995-06-22,57.13,57.25,56.5,57.25,387400,17.5499763555951,17.5868396001719,17.3564443215671,17.5868396001719,1261093.55087217,0.0,1.0
1995-06-23,56.75,57.0,56.13,57.0,303500,17.4332427477687,17.5100411739703,17.2427826507886,17.5100411739703,987975.974934696,0.0,1.0
1995-06-26,57.25,57.63,56.88,57.0,219600,17.5868396001719,17.7035732079984,17.4731779293935,17.5100411739703,714858.398997232,0.0,1.0
1995-06-27,57.88,58.13,57.25,57.38,113200,17.7803716342,17.8571700604016,17.5868396001719,17.6267747817968,368497.134637917,0.0,1.0
1995-06-28,57.88,58.0,57.5,57.88,89700,17.7803716342,17.8172348787768,17.6636380263735,17.7803716342,291998.171175099,0.0,1.0
1995-06-29,58.0,58.0,57.38,57.63,65600,17.8172348787768,17.8172348787768,17.6267747817968,17.7035732079984,213546.042687697,0.0,1.0
1995-06-30,58.75,58.75,58.13,58.13,128800,18.0476301573817,18.0476301573817,17.8571700604016,17.8571700604016,419279.425277064,0.0,1.0
1995-07-03,58.38,58.75,58.25,58.63,33600,17.9339684866033,18.0476301573817,17.8940333049784,18.0107669128049,109377.241376625,0.0,1.0
1995-07-05,58.75,59.0,58.25,58.25,69800,18.0476301573817,18.1244285835833,17.8940333049784,17.8940333049784,227218.197859775,0.0,1.0
1995-07-06,58.88,59.0,58.38,58.88,62400,18.0875653390065,18.1244285835833,17.9339684866033,18.0875653390065,203129.16255659,0.0,1.0
1995-07-07,60.25,60.25,58.63,58.63,146400,18.5084207145914,18.5084207145914,18.0107669128049,18.0107669128049,476572.265998154,0.0,1.0
1995-07-10,60.63,60.63,60.0,60.0,166600,18.6251543224179,18.6251543224179,18.4316222883898,18.4316222883898,542328.821825768,0.0,1.0
1995-07-11,60.0,60.88,59.88,60.88,196900,18.4316222883898,18.7019527486195,18.394759043813,18.7019527486195,640963.655567189,0.0,1.0
1995-07-12,59.88,60.13,59.5,60.0,89700,18.394759043813,18.4715574700146,18.2780254359865,18.4316222883898,291998.171175099,0.0,1.0
1995-07-13,59.13,60.0,59.0,60.0,43800,18.1643637652081,18.4316222883898,18.1244285835833,18.4316222883898,142581.04679453,0.0,1.0
1995-07-14,57.0,57.0,55.5,55.5,828600,17.5100411739703,17.5100411739703,17.0492506167606,17.0492506167606,2697320.89894857,0.0,1.0
1995-07-17,56.88,57.0,56.25,57.0,198400,17.4731779293935,17.5100411739703,17.2796458953654,17.5100411739703,645846.568128646,0.0,1.0
1995-07-18,56.63,57.0,56.5,57.0,505300,17.3963795031919,17.5100411739703,17.3564443215671,17.5100411739703,1644890.47820264,0.0,1.0
1995-07-19,56.38,56.63,56.25,56.63,812500,17.3195810769903,17.3963795031919,17.2796458953654,17.3963795031919,2644910.97078893,0.0,1.0
1995-07-20,56.75,56.88,56.25,56.25,311900,17.4332427477687,17.4731779293935,17.2796458953654,17.2796458953654,1015320.28527885,0.0,1.0
1995-07-21,56.88,57.0,56.5,56.75,133500,17.4731779293935,17.5100411739703,17.3564443215671,17.4332427477687,434579.217969629,0.0,1.0
1995-07-24,57.5,57.63,56.5,56.63,149700,17.6636380263735,17.7035732079984,17.3564443215671,17.3963795031919,487314.673633359,0.0,1.0
1995-07-25,58.13,58.13,57.38,57.75,217500,17.8571700604016,17.8571700604016,17.6267747817968,17.7404364525752,708022.321411193,0.0,1.0
1995-07-26,58.13,58.38,57.88,57.88,383400,17.8571700604016,17.9339684866033,17.7803716342,17.7803716342,1248072.45070828,0.0,1.0
1995-07-27,58.88,59.0,58.0,58.0,164800,18.0875653390065,18.1244285835833,17.8172348787768,17.8172348787768,536469.326752021,0.0,1.0
1995-07-28,58.5,58.88,58.0,58.75,99400,17.97083173118,18.0875653390065,17.8172348787768,18.0476301573817,323574.339072518,0.0,1.0
1995-07-31,58.63,58.75,58.5,58.63,65700,18.0107669128049,18.0476301573817,17.97083173118,18.0107669128049,213871.570191794,0.0,1.0
1995-08-01,58.88,59.0,58.5,58.5,372100,18.0875653390065,18.1244285835833,17.97083173118,17.97083173118,1211287.84274531,0.0,1.0
1995-08-02,59.25,60.38,58.88,59.0,155600,18.2012270097849,18.5483558962163,18.0875653390065,18.1244285835833,506520.796375087,0.0,1.0
1995-08-03,59.13,59.13,58.63,59.0,133400,18.1643637652081,18.1643637652081,18.0107669128049,18.1244285835833,434253.690465532,0.0,1.0
1995-08-04,59.25,59.5,59.0,59.0,111900,18.2012270097849,18.2780254359865,18.1244285835833,18.1244285835833,364265.277084655,0.0,1.0
1995-08-07,59.25,59.63,59.0,59.13,41900,18.2012270097849,18.3179606176114,18.1244285835833,18.1643637652081,136396.024216685,0.0,1.0
1995-08-08,59.5,59.5,59.0,59.0,91400,18.2780254359865,18.2780254359865,18.1244285835833,18.1244285835833,297532.13874475,0.0,1.0
1995-08-09,59.63,59.75,59.5,59.63,34900,18.3179606176114,18.3548238621882,18.2780254359865,18.3179606176114,113609.098929888,0.0,1.0
1995-08-10,59.5,59.75,59.25,59.38,98700,18.348679988092,18.4257752821596,18.2715846940244,18.3116742469396,320058.445828869,0.23,1.0
1995-08-11,60.0,60.0,59.5,59.5,140700,18.5028705762273,18.5028705762273,18.348679988092,18.348679988092,456253.529160301,0.0,1.0
1995-08-14,60.0,60.38,59.75,59.75,28500,18.5028705762273,18.62005542321,18.4257752821596,18.4257752821596,92418.0922606154,0.0,1.0
1995-08-15,59.63,59.88,59.25,59.88,48400,18.3887695410072,18.4658648350748,18.2715846940244,18.4658648350748,156948.61983908,0.0,1.0
1995-08-16,60.38,60.38,59.63,59.63,83100,18.62005542321,18.62005542321,18.3887695410072,18.3887695410072,269471.70059148,0.0,1.0
1995-08-17,59.38,60.25,59.25,60.13,202800,18.3116742469396,18.5799658702949,18.2715846940244,18.5429601291424,657627.688086064,0.0,1.0
1995-08-18,59.75,60.13,59.5,60.13,118500,18.4257752821596,18.5429601291424,18.348679988092,18.5429601291424,384264.699399403,0.0,1.0
1995-08-21,59.63,60.25,59.63,59.88,59900,18.3887695410072,18.5799658702949,18.3887695410072,18.4658648350748,194240.130751259,0.0,1.0
1995-08-22,59.75,59.75,59.25,59.63,28900,18.4257752821596,18.4257752821596,18.2715846940244,18.3887695410072,93715.1882923438,0.0,1.0
1995-08-23,59.0,59.75,58.88,59.75,29900,18.1944893999568,18.4257752821596,18.1574836588044,18.4257752821596,96957.9283716634,0.0,1.0
1995-08-24,59.0,59.13,58.75,59.0,94000,18.1944893999568,18.234578952872,18.1173941058892,18.1944893999568,304817.567456065,0.0,1.0
1995-08-25,59.38,59.5,59.0,59.0,69900,18.3116742469396,18.348679988092,18.1944893999568,18.1944893999568,226667.531544457,0.0,1.0
1995-08-28,59.63,59.63,59.25,59.63,71900,18.3887695410072,18.3887695410072,18.2715846940244,18.3887695410072,233153.011703097,0.0,1.0
1995-08-29,59.75,59.75,59.13,59.63,99400,18.4257752821596,18.4257752821596,18.234578952872,18.3887695410072,322328.363884393,0.0,1.0
1995-08-30,59.75,59.75,59.5,59.75,76700,18.4257752821596,18.4257752821596,18.348679988092,18.4257752821596,248718.164083833,0.0,1.0
1995-08-31,59.5,59.88,59.5,59.63,176500,18.348679988092,18.4658648350748,18.348679988092,18.3887695410072,572343.623999954,0.0,1.0
1995-09-01,59.63,59.63,59.0,59.0,80300,18.3887695410072,18.3887695410072,18.1944893999568,18.1944893999568,260392.028369383,0.0,1.0
1995-09-05,60.0,60.13,59.13,59.5,52800,18.5028705762273,18.5429601291424,18.234578952872,18.348679988092,171216.676188087,0.0,1.0
1995-09-06,59.63,60.0,59.5,59.88,108600,18.3887695410072,18.5028705762273,18.348679988092,18.4658648350748,352161.572614135,0.0,1.0
1995-09-07,60.0,60.0,59.5,59.75,106900,18.5028705762273,18.5028705762273,18.348679988092,18.4257752821596,346648.914479291,0.0,1.0
1995-09-08,60.13,60.13,59.75,60.0,46500,18.5429601291424,18.5429601291424,18.4257752821596,18.5028705762273,150787.413688373,0.0,1.0
1995-09-11,59.5,60.13,59.5,60.13,42000,18.348679988092,18.5429601291424,18.348679988092,18.5429601291424,136195.083331434,0.0,1.0
1995-09-12,60.0,60.0,59.38,59.38,32200,18.5028705762273,18.5028705762273,18.3116742469396,18.3116742469396,104416.230554099,0.0,1.0
1995-09-13,60.0,60.38,59.63,60.0,85400,18.5028705762273,18.62005542321,18.3887695410072,18.5028705762273,276930.002773914,0.0,1.0
1995-09-14,60.25,60.5,59.75,60.38,86200,18.5799658702949,18.6570611643625,18.4257752821596,18.62005542321,279524.19483737,0.0,1.0
1995-09-15,61.0,61.0,60.5,61.0,138900,18.8112517524977,18.8112517524977,18.6570611643625,18.8112517524977,450416.597017527,0.0,1.0
1995-09-18,61.5,61.5,60.75,61.0,65000,18.9654423406329,18.9654423406329,18.7341564584301,18.8112517524977,210778.10515579,0.0,1.0
1995-09-19,61.25,61.5,60.75,61.5,91300,18.8883470465653,18.9654423406329,18.7341564584301,18.9654423406329,296062.169241902,0.0,1.0
1995-09-20,61.63,61.88,61.38,61.5,136400,19.0055318935481,19.0826271876157,18.9284365994805,18.9654423406329,442309.746819227,0.0,1.0
1995-09-21,60.75,61.63,60.63,61.5,167000,18.7341564584301,19.0055318935481,18.6971507172776,18.9654423406329,541537.593246414,0.0,1.0
1995-09-22,60.5,60.88,60.38,60.63,143600,18.6570611643625,18.7742460113453,18.62005542321,18.6971507172776,465657.475390329,0.0,1.0
1995-09-25,60.25,60.63,60.13,60.63,107200,18.5799658702949,18.6971507172776,18.5429601291424,18.6971507172776,347621.736503087,0.0,1.0
1995-09-26,59.25,60.25,59.0,60.13,142700,18.2715846940244,18.5799658702949,18.1944893999568,18.5429601291424,462739.009318942,0.0,1.0
1995-09-27,58.63,59.13,58.38,59.13,204300,18.0803883647367,18.234578952872,18.0032930706691,18.234578952872,662491.798205046,0.0,1.0
1995-09-28,59.38,59.38,58.25,58.5,121600,18.3116742469396,18.3116742469396,17.963203517754,18.0402988118216,394317.193645293,0.0,1.0
1995-09-29,60.38,60.38,59.25,59.25,79600,18.62005542321,18.62005542321,18.2715846940244,18.2715846940244,258122.11031386,0.0,1.0
1995-10-02,60.0,60.5,59.88,60.25,75500,18.5028705762273,18.6570611643625,18.4658648350748,18.5799658702949,244826.875988648,0.0,1.0
1995-10-03,60.63,60.88,59.88,60.0,45500,18.6971507172776,18.7742460113453,18.4658648350748,18.5028705762273,147544.673609053,0.0,1.0
1995-10-04,59.88,60.63,59.63,60.5,83000,18.4658648350748,18.6971507172776,18.3887695410072,18.6570611643625,269147.426583547,0.0,1.0
1995-10-05,59.25,59.88,59.13,59.88,85400,18.2715846940244,18.4658648350748,18.234578952872,18.4658648350748,276930.002773915,0.0,1.0
1995-10-06,59.75,60.13,59.25,59.38,77700,18.4257752821596,18.5429601291424,18.2715846940244,18.3116742469396,251960.904163153,0.0,1.0
1995-10-09,59.75,59.81,59.63,59.75,55200,18.4257752821596,18.4442781527359,18.3887695410072,18.4257752821596,178999.252378456,0.0,1.0
1995-10-10,58.75,59.75,58.38,59.63,101200,18.1173941058892,18.4257752821596,18.0032930706691,18.3887695410072,328165.296027168,0.0,1.0
1995-10-11,58.88,58.88,58.5,58.88,81700,18.1574836588044,18.1574836588044,18.0402988118216,18.1574836588044,264931.864480431,0.0,1.0
1995-10-12,59.88,59.88,58.63,58.88,108400,18.4658648350748,18.4658648350748,18.0803883647367,18.1574836588044,351513.024598271,0.0,1.0
1995-10-13,61.88,63.0,61.0,61.0,234400,19.0826271876157,19.4280141050386,18.8112517524977,18.8112517524977,760098.274592572,0.0,1.0
1995-10-16,62.13,62.25,61.75,62.0,71500,19.1597224816833,19.1967282228358,19.0425376347006,19.1196329287682,231855.915671369,0.0,1.0
1995-10-17,61.5,61.88,61.13,61.88,49800,18.9654423406329,19.0826271876157,18.8513413054129,19.0826271876157,161488.455950129,0.0,1.0
1995-10-18,61.88,62.13,61.38,61.38,101600,19.0826271876157,19.1597224816833,18.9284365994805,18.9284365994805,329462.392058896,0.0,1.0
1995-10-19,61.75,61.88,61.5,61.88,126200,19.0425376347006,19.0826271876157,18.9654423406329,19.0826271876157,409233.798010163,0.0,1.0
1995-10-20,61.75,62.0,61.5,61.63,153700,19.0425376347006,19.1196329287682,18.9654423406329,19.0055318935481,498409.150191459,0.0,1.0
1995-10-23,62.25,62.25,61.63,61.88,98000,19.1967282228358,19.1967282228358,19.0055318935481,19.0826271876157,317788.527773344,0.0,1.0
1995-10-24,63.13,63.13,62.0,62.13,97000,19.4681036579538,19.4681036579538,19.1196329287682,19.1597224816833,314545.787694025,0.0,1.0
1995-10-25,62.88,63.75,62.63,63.0,82500,19.3910083638862,19.6592999872415,19.3139130698186,19.4280141050386,267526.056543887,0.0,1.0
1995-10-26,62.5,63.5,62.5,62.88,136600,19.2738235169034,19.5822046931738,19.2738235169034,19.3910083638862,442958.294835091,0.0,1.0
1995-10-27,61.38,62.38,61.38,62.25,81900,18.9284365994805,19.2368177757509,18.9284365994805,19.1967282228358,265580.412496295,0.0,1.0
1995-10-30,62.25,62.38,61.75,61.75,158100,19.1967282228358,19.2368177757509,19.0425376347006,19.0425376347006,512677.206540467,0.0,1.0
1995-10-31,62.5,62.88,62.38,62.5,79700,19.2738235169034,19.3910083638862,19.2368177757509,19.2738235169034,258446.384321792,0.0,1.0
1995-11-01,63.0,63.0,62.5,62.63,115500,19.4280141050386,19.4280141050386,19.2738235169034,19.3139130698186,374536.479161442,0.0,1.0
1995-11-02,64.0,64.0,62.75,63.0,115300,19.8073229518513,19.8073229518513,19.4204611754479,19.4978335307286,372549.082878981,0.23,1.0
1995-11-03,64.75,64.88,63.75,63.88,91300,20.0394400176933,20.0796736424392,19.7299505965706,19.7701842213166,295002.005783617,0.0,1.0
1995-11-06,64.38,65.0,64.38,64.5,157200,19.9249289318779,20.116812372974,19.9249289318779,19.9620676624126,507933.354974639,0.0,1.0
1995-11-07,64.88,64.88,64.5,64.63,30300,20.0796736424392,20.0796736424392,19.9620676624126,20.0023012871586,97903.1848328982,0.0,1.0
1995-11-08,64.88,64.88,64.38,64.63,111800,20.0796736424392,20.0796736424392,19.9249289318779,20.0023012871586,361240.134135908,0.0,1.0
1995-11-09,65.63,65.75,64.5,65.0,147400,20.3117907082812,20.348929438816,19.9620676624126,20.116812372974,476268.298494033,0.0,1.0
1995-11-10,65.13,65.75,64.63,65.63,70900,20.1570459977199,20.348929438816,20.0023012871586,20.3117907082812,229086.990252557,0.0,1.0
1995-11-13,64.88,65.13,64.63,65.13,50900,20.0796736424392,20.1570459977199,20.0023012871586,20.1570459977199,164464.42600642,0.0,1.0
1995-11-14,65.0,65.0,64.5,64.63,53300,20.116812372974,20.116812372974,19.9620676624126,20.0023012871586,172219.133715956,0.0,1.0
1995-11-15,65.0,65.13,64.38,65.0,59100,20.116812372974,20.1570459977199,19.9249289318779,20.116812372974,190959.677347335,0.0,1.0
1995-11-16,64.88,65.13,64.75,65.0,57000,20.0796736424392,20.1570459977199,20.0394400176933,20.116812372974,184174.308101492,0.0,1.0
1995-11-17,64.75,65.0,64.38,64.88,51900,20.0394400176933,20.116812372974,19.9249289318779,20.0796736424392,167695.554218726,0.0,1.0
1995-11-20,64.13,64.5,64.0,64.25,45900,19.8475565765972,19.9620676624126,19.8073229518513,19.884695307132,148308.784944885,0.0,1.0
1995-11-21,65.0,65.13,64.0,64.13,37500,20.116812372974,20.1570459977199,19.8073229518513,19.8475565765972,121167.307961507,0.0,1.0
1995-11-22,65.0,65.13,64.5,64.75,35500,20.116812372974,20.1570459977199,19.9620676624126,20.0394400176933,114705.051536894,0.0,1.0
1995-11-24,65.13,65.25,64.88,64.88,12000,20.1570459977199,20.1941847282546,20.0796736424392,20.0796736424392,38773.5385476824,0.0,1.0
1995-11-27,65.75,66.13,65.0,65.25,202100,20.348929438816,20.4665354188426,20.116812372974,20.1941847282546,653011.011707217,0.0,1.0
1995-11-28,66.75,67.5,65.25,65.5,115300,20.6584188599386,20.8905359257807,20.1941847282546,20.2715570835353,372549.082878982,0.0,1.0
1995-11-29,66.75,67.25,66.5,66.63,155300,20.6584188599386,20.8131635705,20.581046504658,20.6212801294039,501794.211371257,0.0,1.0
1995-11-30,66.88,67.38,66.75,66.75,54400,20.6986524846846,20.8533971952459,20.6584188599386,20.6584188599386,175773.374749493,0.0,1.0
1995-12-01,67.0,67.0,66.75,66.75,36400,20.7357912152193,20.7357912152193,20.6584188599386,20.6584188599386,117613.06692797,0.0,1.0
1995-12-04,66.75,67.0,66.38,67.0,76500,20.6584188599386,20.7357912152193,20.5439077741233,20.7357912152193,247181.308241476,0.0,1.0
1995-12-05,66.5,66.88,66.13,66.5,198900,20.581046504658,20.6986524846846,20.4665354188426,20.581046504658,642671.401427835,0.0,1.0
1995-12-06,67.0,67.13,66.75,66.75,88000,20.7357912152193,20.7760248399653,20.6584188599386,20.6584188599386,284339.282683004,0.0,1.0
1995-12-07,66.38,66.88,66.38,66.75,61100,20.5439077741233,20.6986524846846,20.5439077741233,20.6584188599386,197421.933771949,0.0,1.0
1995-12-08,66.13,66.5,66.0,66.38,110400,20.4665354188426,20.581046504658,20.4263017940966,20.5439077741233,356716.554638678,0.0,1.0
1995-12-11,65.88,66.0,65.88,66.0,98700,20.3891630635619,20.4263017940966,20.3891630635619,20.4263017940966,318912.354554688,0.0,1.0
1995-12-12,66.63,67.13,66.38,66.5,107600,20.6212801294039,20.7760248399653,20.5439077741233,20.581046504658,347669.395644219,0.0,1.0
1995-12-13,67.5,67.63,66.25,66.25,63900,20.8905359257807,20.9307695505266,20.5036741493773,20.5036741493773,206469.092766408,0.0,1.0
1995-12-14,67.25,67.5,66.88,67.38,126900,20.8131635705,20.8905359257807,20.6986524846846,20.8533971952459,410030.170141741,0.0,1.0
1995-12-15,66.63,67.25,66.5,67.13,205200,20.6212801294039,20.8131635705,20.581046504658,20.7760248399653,663027.50916537,0.0,1.0
1995-12-18,66.0,66.5,65.88,66.5,124100,20.4263017940966,20.581046504658,20.3891630635619,20.581046504658,400983.011147283,0.0,1.0
1995-12-19,65.38,66.0,65.38,66.0,91400,20.2344183530006,20.4263017940966,20.2344183530006,20.4263017940966,295325.118604847,0.0,1.0
1995-12-20,65.25,66.0,65.25,65.5,41800,20.1941847282546,20.4263017940966,20.1941847282546,20.2715570835353,135061.159274427,0.0,1.0
1995-12-21,66.0,66.0,65.38,65.5,64100,20.4263017940966,20.4263017940966,20.2344183530006,20.2715570835353,207115.31840887,0.0,1.0
1995-12-22,66.0,66.38,65.88,65.88,75000,20.4263017940966,20.5439077741233,20.3891630635619,20.3891630635619,242334.615923015,0.0,1.0
1995-12-26,66.13,66.25,66.0,66.25,42600,20.4665354188426,20.5036741493773,20.4263017940966,20.5036741493773,137646.061844272,0.0,1.0
1995-12-27,65.75,66.38,65.75,66.13,36800,20.348929438816,20.5439077741233,20.348929438816,20.4665354188426,118905.518212892,0.0,1.0
1995-12-28,65.88,66.0,65.5,65.5,28300,20.3891630635619,20.4263017940966,20.2715570835353,20.2715570835353,91440.9284082844,0.0,1.0
1995-12-29,66.25,66.25,65.25,65.75,52700,20.5036741493773,20.5036741493773,20.1941847282546,20.348929438816,170280.456788572,0.0,1.0
1996-01-02,66.25,66.62,65.75,66.12,69000,20.5036741493773,20.6181852351927,20.348929438816,20.4634405246314,222947.846649174,0.0,1.0
1996-01-03,66.5,67.12,66.25,66.25,79800,20.581046504658,20.772929945754,20.5036741493773,20.5036741493773,257844.031342088,0.0,1.0
1996-01-04,66.25,66.625,65.75,66.125,92900,20.5036741493773,20.6197326822983,20.348929438816,20.464987971737,300171.810923308,0.0,1.0
1996-01-05,66.5,67.125,66.25,66.25,63300,20.581046504658,20.7744773928596,20.5036741493773,20.5036741493773,204530.415839024,0.0,1.0
1996-01-08,65.12,65.25,64.88,65.12,11200,20.1539511035087,20.1941847282546,20.0796736424392,20.1539511035087,36188.6359778369,0.0,1.0
1996-01-09,64.5,65.12,64.38,65.0,93200,19.9620676624126,20.1539511035087,19.9249289318779,20.116812372974,301141.149387,0.0,1.0
1996-01-10,65.125,65.25,64.875,65.125,89000,20.1554985506143,20.1941847282546,20.0781261953336,20.1554985506143,287570.410895311,0.0,1.0
1996-01-11,64.5,65.125,64.375,65.0,70600,19.9620676624126,20.1554985506143,19.9233814847723,20.116812372974,228117.651788865,0.0,1.0
1996-01-12,63.375,65.0,63.375,64.25,65800,19.6138920636496,20.116812372974,19.6138920636496,19.884695307132,212608.236369792,0.0,1.0
1996-01-15,63.5,64.88,63.38,64.38,74800,19.6525782412899,20.0796736424392,19.6154395107552,19.9249289318779,241688.390280554,0.0,1.0
1996-01-16,64.75,64.75,63.62,63.75,75400,20.0394400176933,20.0394400176933,19.6897169718247,19.7299505965706,243627.067207938,0.0,1.0
1996-01-17,63.5,64.875,63.375,64.375,102000,19.6525782412899,20.0781261953336,19.6138920636496,19.9233814847723,329575.077655301,0.0,1.0
1996-01-18,64.75,64.75,63.625,63.75,80200,20.0394400176933,20.0394400176933,19.6912644189303,19.7299505965706,259136.482627011,0.0,1.0
1996-01-19,64.0,64.75,63.875,64.75,54800,19.8073229518513,20.0394400176933,19.768636774211,20.0394400176933,177065.826034416,0.0,1.0
1996-01-22,64.75,64.75,64.0,64.75,61000,20.0394400176933,20.0394400176933,19.8073229518513,20.0394400176933,197098.820950719,0.0,1.0
1996-01-23,64.75,64.75,63.88,64.25,130600,20.0394400176933,20.0394400176933,19.7701842213166,19.884695307132,421985.344527277,0.0,1.0
1996-01-24,64.75,64.75,64.0,64.75,627200,20.0394400176933,20.0394400176933,19.8073229518513,20.0394400176933,2026563.61475887,0.0,1.0
1996-01-25,64.75,64.75,63.875,64.25,157600,20.0394400176933,20.0394400176933,19.768636774211,19.884695307132,509225.806259562,0.0,1.0
1996-01-26,66.5,67.0,64.75,64.75,166000,20.581046504658,20.7357912152193,20.0394400176933,20.0394400176933,536367.283242939,0.0,1.0
1996-01-29,66.88,67.12,66.62,66.62,38700,20.6986524846846,20.772929945754,20.6181852351927,20.6181852351927,125044.661816276,0.0,1.0
1996-01-30,67.25,67.25,66.62,67.0,79600,20.8131635705,20.8131635705,20.6181852351927,20.7357912152193,257197.805699626,0.0,1.0
1996-01-31,66.875,67.125,66.625,66.625,76400,20.697105037579,20.7744773928596,20.6197326822983,20.6197326822983,246858.195420244,0.0,1.0
1996-02-01,67.25,67.25,66.625,67.0,75600,20.8131635705,20.8131635705,20.6197326822983,20.7357912152193,244273.292850399,0.0,1.0
1996-02-02,67.375,67.375,67.0,67.25,88500,20.8518497481403,20.8518497481403,20.7357912152193,20.8131635705,285954.846789158,0.0,1.0
1996-02-05,68.5,68.75,67.625,67.875,176600,21.2000253469033,21.277397702184,20.929222103421,21.0065944587017,570617.242293393,0.0,1.0
1996-02-06,70.0,70.125,68.5,68.75,252700,21.6642594785873,21.7029456562277,21.2000253469033,21.277397702184,816506.099249947,0.0,1.0
1996-02-07,70.0,70.375,69.3125,70.0,238100,21.6642594785873,21.7803180115083,21.4514855015655,21.6642594785873,769331.627350266,0.0,1.0
1996-02-08,69.0,69.875,68.875,69.75,144900,21.4259526243229,21.6976585452835,21.3871374927571,21.6588434137177,466635.027870363,0.23,1.0
1996-02-09,69.75,70.0,69.0,69.0,99800,21.6588434137177,21.7364736768493,21.4259526243229,21.4259526243229,321395.277994909,0.0,1.0
1996-02-12,69.5,69.75,69.0,69.75,181100,21.5812131505861,21.6588434137177,21.4259526243229,21.6588434137177,583213.274998777,0.0,1.0
1996-02-13,69.0,69.5,68.75,69.25,117500,21.4259526243229,21.5812131505861,21.3483223611913,21.5035828874545,378396.244132282,0.0,1.0
1996-02-14,69.5,69.625,68.75,69.0,213700,21.5812131505861,21.6200282821519,21.3483223611913,21.4259526243229,688198.105285691,0.0,1.0
1996-02-15,68.625,69.625,68.625,69.25,127200,21.3095072296255,21.6200282821519,21.3095072296255,21.5035828874545,409634.06173299,0.0,1.0
1996-02-16,68.875,68.875,67.75,68.25,139000,21.3871374927571,21.3871374927571,21.0378013086649,21.1930618349281,447634.705824572,0.0,1.0
1996-02-20,68.25,68.875,68.125,68.625,73700,21.1930618349281,21.3871374927571,21.1542467033623,21.3095072296255,237343.005894036,0.0,1.0
1996-02-21,69.5,69.75,68.375,68.375,88600,21.5812131505861,21.6588434137177,21.2318769664939,21.2318769664939,285326.870043576,0.0,1.0
1996-02-22,70.5,70.5,69.75,69.75,155500,21.8917342031125,21.8917342031125,21.6588434137177,21.6588434137177,500771.199681446,0.0,1.0
1996-02-23,70.5,71.125,69.25,70.5,110600,21.8917342031125,22.0858098609415,21.5035828874545,21.8917342031125,356175.528519408,0.0,1.0
1996-02-26,68.75,70.375,68.75,70.25,41200,21.3483223611913,21.8529190715467,21.3483223611913,21.8141039399809,132680.21496383,0.0,1.0
1996-02-27,68.75,69.125,68.625,68.75,64100,21.3483223611913,21.4647677558887,21.3095072296255,21.3483223611913,206427.227650036,0.0,1.0
1996-02-28,68.25,69.875,68.25,68.875,100000,21.1930618349281,21.6976585452835,21.1930618349281,21.3871374927571,322039.356708325,0.0,1.0
1996-02-29,68.375,68.875,68.0,68.0,106700,21.2318769664939,21.3871374927571,21.1154315717965,21.1154315717965,343615.993607783,0.0,1.0
1996-03-01,67.62,68.62,67.25,68.5,115500,20.9974335718364,21.3079546243628,20.8825407824017,21.2706920980597,371955.456998116,0.0,1.0
1996-03-04,69.5,70.38,67.88,67.88,219400,21.5812131505861,21.8544716768093,21.0781690454933,21.0781690454933,706554.348618066,0.0,1.0
1996-03-05,69.5,69.5,69.0,69.25,60000,21.5812131505861,21.5812131505861,21.4259526243229,21.5035828874545,193223.614024995,0.0,1.0
1996-03-06,69.5,70.375,67.875,67.875,112200,21.5812131505861,21.8529190715467,21.0766164402307,21.0766164402307,361328.158226741,0.0,1.0
1996-03-07,69.5,69.5,69.0,69.25,63600,21.5812131505861,21.5812131505861,21.4259526243229,21.5035828874545,204817.030866495,0.0,1.0
1996-03-08,69.375,70.125,69.0,70.0,134300,21.5423980190203,21.7752888084151,21.4259526243229,21.7364736768493,432498.856059281,0.0,1.0
1996-03-11,69.38,69.5,68.62,68.75,63500,21.5439506242829,21.5812131505861,21.3079546243628,21.3483223611913,204494.991509787,0.0,1.0
1996-03-12,69.0,69.75,68.62,69.25,110600,21.4259526243229,21.6588434137177,21.3079546243628,21.5035828874545,356175.528519408,0.0,1.0
1996-03-13,69.375,69.5,68.625,68.75,167300,21.5423980190203,21.5812131505861,21.3095072296255,21.3483223611913,538771.843773028,0.0,1.0
1996-03-14,69.0,69.75,68.625,69.25,166400,21.4259526243229,21.6588434137177,21.3095072296255,21.5035828874545,535873.489562653,0.0,1.0
1996-03-15,68.25,69.0,67.375,68.875,173100,21.1930618349281,21.4259526243229,20.9213559139675,21.3871374927571,557450.126462111,0.0,1.0
1996-03-18,69.5,69.5,68.12,68.88,85200,21.5812131505861,21.5812131505861,21.1526940980996,21.3886900980197,274377.531915493,0.0,1.0
1996-03-19,69.12,70.0,69.12,69.88,85700,21.4632151506261,21.7364736768493,21.4632151506261,21.6992111505461,275987.728699034,0.0,1.0
1996-03-20,69.5,69.5,68.125,68.875,47900,21.5812131505861,21.5812131505861,21.1542467033623,21.3871374927571,154256.851863288,0.0,1.0
1996-03-21,69.125,70.0,69.125,69.875,58300,21.4647677558887,21.7364736768493,21.4647677558887,21.6976585452835,187748.944960954,0.0,1.0
1996-03-22,68.375,69.0,68.0,69.0,92000,21.2318769664939,21.4259526243229,21.1154315717965,21.4259526243229,296276.208171659,0.0,1.0
1996-03-25,67.75,68.62,67.25,68.62,82000,21.0378013086649,21.3079546243628,20.8825407824017,21.3079546243628,264072.272500826,0.0,1.0
1996-03-26,67.12,68.0,67.12,68.0,286800,20.8421730455732,21.1154315717965,20.8421730455732,21.1154315717965,923608.875039478,0.0,1.0
1996-03-27,67.75,68.625,67.25,68.625,201500,21.0378013086649,21.3095072296255,20.8825407824017,21.3095072296255,648909.303767275,0.0,1.0
1996-03-28,67.125,68.0,67.125,68.0,81400,20.8437256508358,21.1154315717965,20.8437256508358,21.1154315717965,262140.036360578,0.0,1.0
1996-03-29,67.75,67.875,66.875,67.125,107600,21.0378013086649,21.0766164402307,20.7660953877042,20.8437256508358,346514.347818158,0.0,1.0
1996-04-01,67.38,67.88,67.0,67.12,107200,20.9229085192301,21.0781690454933,20.80491051927,20.8421730455732,345226.190391325,0.0,1.0
1996-04-02,67.375,67.875,67.0,67.125,97600,20.9213559139675,21.0766164402307,20.80491051927,20.8437256508358,314310.412147325,0.0,1.0
1996-04-03,68.0,68.125,67.25,67.25,150200,21.1154315717965,21.1542467033623,20.8825407824017,20.8825407824017,483703.113775904,0.0,1.0
1996-04-04,67.0,67.875,66.875,67.875,58000,20.80491051927,21.0766164402307,20.7660953877042,21.0766164402307,186782.826890829,0.0,1.0
1996-04-08,65.75,65.88,64.25,65.75,126700,20.416759203612,20.4571269404405,19.9509776248224,20.416759203612,408023.864949449,0.0,1.0
1996-04-09,65.75,65.875,64.25,65.75,125700,20.416759203612,20.4555743351778,19.9509776248224,20.416759203612,404803.471382366,0.0,1.0
1996-04-10,64.875,65.75,64.875,65.75,162700,20.1450532826514,20.416759203612,20.1450532826514,20.416759203612,523958.033364446,0.0,1.0
1996-04-11,65.5,66.0,64.625,64.875,170400,20.3391289404804,20.4943894667436,20.0674230195198,20.1450532826514,548755.063830987,0.0,1.0
1996-04-12,65.625,65.625,64.5,65.5,95600,20.3779440720462,20.3779440720462,20.028607887954,20.3391289404804,307869.625013159,0.0,1.0
1996-04-15,66.5,66.5,66.0,66.0,41500,20.6496499930068,20.6496499930068,20.4943894667436,20.4943894667436,133646.333033955,0.0,1.0
1996-04-16,66.5,66.5,66.0,66.0,110000,20.6496499930068,20.6496499930068,20.4943894667436,20.4943894667436,354243.292379159,0.0,1.0
1996-04-17,66.875,67.125,66.125,66.375,67100,20.7660953877042,20.8437256508358,20.5332045983094,20.610834861441,216088.408351287,0.0,1.0
1996-04-18,66.75,67.0,66.625,66.875,81200,20.7272802561384,20.80491051927,20.6884651245726,20.7660953877042,261495.957647161,0.0,1.0
1996-04-19,67.75,67.75,66.75,66.875,73600,21.0378013086649,21.0378013086649,20.7272802561384,20.7660953877042,237020.966537327,0.0,1.0
1996-04-22,67.62,68.12,67.25,67.75,88300,20.9974335718364,21.1526940980996,20.8825407824017,21.0378013086649,284360.751973452,0.0,1.0
1996-04-23,67.625,68.125,67.25,67.75,75800,20.9989861770991,21.1542467033623,20.8825407824017,21.0378013086649,244105.83238491,0.0,1.0
1996-04-24,67.5,67.75,67.375,67.625,136900,20.9601710455333,21.0378013086649,20.9213559139675,20.9989861770991,440871.879333697,0.0,1.0
1996-04-25,67.25,67.625,67.25,67.5,115900,20.8825407824017,20.9989861770991,20.8825407824017,20.9601710455333,373243.614424948,0.0,1.0
1996-04-26,68.0,68.5,67.125,67.25,80500,21.1154315717965,21.2706920980597,20.8437256508358,20.8825407824017,259241.682150202,0.0,1.0
1996-04-29,68.25,68.5,67.88,68.0,57900,21.1930618349281,21.2706920980597,21.0781690454933,21.1154315717965,186460.78753412,0.0,1.0
1996-04-30,68.25,68.5,67.875,68.0,67300,21.1930618349281,21.2706920980597,21.0766164402307,21.1154315717965,216732.487064703,0.0,1.0
1996-05-01,69.0,69.125,68.125,68.25,96900,21.4259526243229,21.4647677558887,21.1542467033623,21.1930618349281,312056.136650367,0.0,1.0
1996-05-02,68.0,68.5,67.75,68.5,111100,21.1930618349281,21.3488931719496,21.1151461664173,21.3488931719496,356475.154880594,0.25,1.0
1996-05-03,69.0,69.0,68.375,68.75,99400,21.5047245089711,21.5047245089711,21.3099353376942,21.4268088404604,318934.567012882,0.0,1.0
1996-05-06,66.38,67.0,66.0,66.62,100000,20.6881683029783,20.881399160885,20.569736486842,20.7629673447486,320859.725365072,0.0,1.0
1996-05-07,65.62,66.5,65.62,66.25,50700,20.4513046707056,20.7255678238635,20.4513046707056,20.6476521553527,162675.880760091,0.0,1.0
1996-05-08,66.375,67.0,66.0,66.625,145900,20.6866099896081,20.881399160885,20.569736486842,20.7645256581189,468134.339307639,0.0,1.0
1996-05-09,65.625,66.5,65.625,66.25,57000,20.4528629840758,20.7255678238635,20.4528629840758,20.6476521553527,182890.043458091,0.0,1.0
1996-05-10,65.125,65.625,64.0,65.625,90900,20.2970316470543,20.4528629840758,19.9464111387558,20.4528629840758,291661.49035685,0.0,1.0
1996-05-13,68.25,68.25,67.25,67.25,145200,21.2709775034388,21.2709775034388,20.9593148293958,20.9593148293958,465888.321230085,0.0,1.0
1996-05-14,67.5,68.25,67.5,68.25,102000,21.0372304979065,21.2709775034388,21.0372304979065,21.2709775034388,327276.919872374,0.0,1.0
1996-05-15,68.25,68.25,67.0,67.0,94000,21.2709775034388,21.2709775034388,20.881399160885,20.881399160885,301608.141843168,0.0,1.0
1996-05-16,67.5,68.25,67.5,68.25,223000,21.0372304979065,21.2709775034388,21.0372304979065,21.2709775034388,715517.187564111,0.0,1.0
1996-05-17,67.375,67.625,66.875,67.5,71100,20.9982726636512,21.0761883321619,20.8424413266296,21.0372304979065,228131.264734565,0.0,1.0
1996-05-20,69.25,69.25,69.0,69.0,93100,21.5826401774819,21.5826401774819,21.5047245089711,21.5047245089711,298720.404314882,0.0,1.0
1996-05-21,69.25,69.88,69.12,69.25,109400,21.5826401774819,21.778987662129,21.5421240298563,21.5826401774819,351020.539549388,0.0,1.0
1996-05-22,69.25,69.25,69.0,69.0,129000,21.5826401774819,21.5826401774819,21.5047245089711,21.5047245089711,413909.045720942,0.0,1.0
1996-05-23,69.25,69.875,69.125,69.25,95500,21.5826401774819,21.7774293487588,21.5436823432265,21.5826401774819,306421.037723643,0.0,1.0
1996-05-24,69.75,69.875,69.25,69.375,50000,21.7384715145034,21.7774293487588,21.5826401774819,21.6215980117373,160429.862682536,0.0,1.0
1996-05-28,67.25,68.25,67.25,68.0,73000,20.9593148293958,21.2709775034388,20.9593148293958,21.1930618349281,234227.599516502,0.0,1.0
1996-05-29,66.88,67.25,66.12,67.25,181700,20.8439996399998,20.9593148293958,20.6071360077271,20.9593148293958,583002.120988336,0.0,1.0
1996-05-30,67.25,68.25,67.25,68.0,82200,20.9593148293958,21.2709775034388,20.9593148293958,21.1930618349281,263746.694250088,0.0,1.0
1996-05-31,66.875,67.25,66.125,67.25,62500,20.8424413266296,20.9593148293958,20.6086943210973,20.9593148293958,200537.32835317,0.0,1.0
1996-06-03,67.5,67.5,66.38,66.62,89200,21.0372304979065,21.0372304979065,20.6881683029783,20.7629673447486,286206.875025644,0.0,1.0
1996-06-04,67.5,67.5,66.375,66.625,88800,21.0372304979065,21.0372304979065,20.6866099896081,20.7645256581189,284923.436124184,0.0,1.0
1996-06-05,68.125,68.25,67.625,67.75,77000,21.2320196691835,21.2709775034388,21.0761883321619,21.1151461664173,247061.988531105,0.0,1.0
1996-06-06,68.625,68.625,68.125,68.125,112600,21.387851006205,21.387851006205,21.2320196691835,21.2320196691835,361288.05076107,0.0,1.0
1996-06-07,69.125,69.25,68.375,68.625,183600,21.5436823432265,21.5826401774819,21.3099353376942,21.387851006205,589098.455770272,0.0,1.0
1996-06-10,70.88,70.88,69.12,69.25,221900,22.0906503361721,22.0906503361721,21.5421240298563,21.5826401774819,711987.730585093,0.0,1.0
1996-06-11,69.88,71.0,69.75,70.88,62300,21.778987662129,22.1280498570572,21.7384715145034,22.0906503361721,199895.60890244,0.0,1.0
1996-06-12,69.875,71.0,69.75,70.875,71600,21.7774293487588,22.1280498570572,21.7384715145034,22.0890920228019,229735.563361391,0.0,1.0
1996-06-13,69.625,69.875,69.5,69.875,152400,21.699513680248,21.7774293487588,21.6605558459927,21.7774293487588,488990.22145637,0.0,1.0
1996-06-14,72.75,72.875,69.625,69.625,142300,22.6734595366326,22.712417370888,21.699513680248,21.699513680248,456583.389194497,0.0,1.0
1996-06-17,73.75,73.88,72.5,72.5,131800,22.9851222106757,23.0256383583013,22.5955438681218,22.5955438681218,422893.118031164,0.0,1.0
1996-06-18,73.75,73.875,72.5,72.5,188500,22.9851222106757,23.024080044931,22.5955438681218,22.5955438681218,604820.582313159,0.0,1.0
1996-06-19,73.25,74.375,73.0,73.875,219400,22.8292908736541,23.1799113819526,22.7513752051434,23.024080044931,703966.237450968,0.0,1.0
1996-06-20,74.75,75.0,73.25,73.25,121300,23.2967848847187,23.3747005532295,22.8292908736541,22.8292908736541,389202.846867832,0.0,1.0
1996-06-21,75.5,75.5,74.625,74.625,203300,23.530531890251,23.530531890251,23.2578270504633,23.2578270504633,652307.821667191,0.0,1.0
1996-06-24,77.38,77.5,76.12,76.12,95700,24.116457717452,24.1538572383371,23.7237627481577,23.7237627481577,307062.757174373,0.0,1.0
1996-06-25,77.375,77.5,76.125,76.125,379900,24.1148994040818,24.1538572383371,23.7253210615279,23.7253210615279,1218946.0966619,0.0,1.0
1996-06-26,78.375,78.625,77.125,77.625,135700,24.4265620781248,24.5044777466356,24.036983735571,24.1928150725925,435406.647320402,0.0,1.0
1996-06-27,77.125,78.375,76.375,78.375,117500,24.036983735571,24.4265620781248,23.8032367300387,24.4265620781248,377010.177303959,0.0,1.0
1996-06-28,76.375,76.75,75.75,76.75,132200,23.8032367300387,23.9201102328048,23.6084475587618,23.9201102328048,424176.556932624,0.0,1.0
1996-07-01,77.88,77.88,76.88,77.5,117100,24.2722890544735,24.2722890544735,23.9606263804304,24.1538572383371,375726.738402499,0.0,1.0
1996-07-02,77.62,77.75,77.25,77.62,132900,24.1912567592223,24.2317729068479,24.0759415698264,24.1912567592223,426422.57501018,0.0,1.0
1996-07-03,77.875,77.875,76.875,77.5,97100,24.2707307411033,24.2707307411033,23.9590680670602,24.1538572383371,311554.793329484,0.0,1.0
1996-07-05,77.5,77.625,77.25,77.5,48800,24.1538572383371,24.1928150725925,24.0759415698264,24.1538572383371,156579.545978155,0.0,1.0
1996-07-08,76.62,77.25,76.25,76.5,112100,23.8795940851792,24.0759415698264,23.7642788957833,23.8421945642941,359683.752134246,0.0,1.0
1996-07-09,76.88,76.88,76.25,76.75,110500,23.9606263804304,23.9606263804304,23.7642788957833,23.9201102328048,354549.996528405,0.0,1.0
1996-07-10,76.625,77.25,76.25,76.5,188100,23.8811523985495,24.0759415698264,23.7642788957833,23.8421945642941,603537.143411699,0.0,1.0
1996-07-11,76.875,76.875,76.25,76.75,161700,23.9590680670602,23.9590680670602,23.7642788957833,23.9201102328048,518830.175915321,0.0,1.0
1996-07-12,77.125,77.125,75.5,76.625,388600,24.036983735571,24.036983735571,23.530531890251,23.8811523985495,1246860.89276867,0.0,1.0
1996-07-15,70.5,73.12,70.38,73.0,171000,21.9722185200357,22.7887747260285,21.9348189991506,22.7513752051434,548670.130374273,0.0,1.0
1996-07-16,70.62,70.88,67.75,70.38,229200,22.0096180409209,22.0906503361721,21.1151461664173,21.9348189991506,735410.490536744,0.0,1.0
1996-07-17,70.5,73.125,70.375,73.0,350200,21.9722185200357,22.7903330393987,21.9332606857803,22.7513752051434,1123650.75822848,0.0,1.0
1996-07-18,70.625,70.875,67.75,70.375,185800,22.0111763542911,22.0890920228019,21.1151461664173,21.9332606857803,596157.369728303,0.0,1.0
1996-07-19,70.0,70.875,69.75,70.375,316700,21.8163871830142,22.0890920228019,21.7384715145034,21.9332606857803,1016162.75023118,0.0,1.0
1996-07-22,68.5,69.0,68.5,69.0,79200,21.3488931719496,21.5047245089711,21.3488931719496,21.5047245089711,254120.902489137,0.0,1.0
1996-07-23,69.5,69.75,68.62,68.62,136700,21.6605558459927,21.7384715145034,21.3862926928348,21.3862926928348,438615.244574052,0.0,1.0
1996-07-24,68.5,69.0,68.5,69.0,137000,21.3488931719496,21.5047245089711,21.3488931719496,21.5047245089711,439577.823750148,0.0,1.0
1996-07-25,69.5,69.75,68.625,68.625,93300,21.6605558459927,21.7384715145034,21.387851006205,21.387851006205,299362.123765611,0.0,1.0
1996-07-26,69.75,69.875,69.0,69.5,78100,21.7384715145034,21.7774293487588,21.5047245089711,21.6605558459927,250591.445510121,0.0,1.0
1996-07-29,69.62,70.5,69.62,70.25,20500,21.6979553668778,21.9722185200357,21.6979553668778,21.894302851525,65776.2436998398,0.0,1.0
1996-07-30,70.38,70.38,69.62,69.88,43500,21.9348189991506,21.9348189991506,21.6979553668778,21.778987662129,139573.980533806,0.0,1.0
1996-07-31,69.625,70.5,69.625,70.25,80000,21.699513680248,21.9722185200357,21.699513680248,21.894302851525,256687.780292058,0.0,1.0
1996-08-01,70.375,70.375,69.625,69.875,111400,21.9332606857803,21.9332606857803,21.699513680248,21.7774293487588,357437.73405669,0.0,1.0
1996-08-02,70.0,70.38,69.75,70.25,178700,21.8163871830142,21.9348189991506,21.7384715145034,21.894302851525,573376.329227383,0.0,1.0
1996-08-05,70.88,71.25,70.25,70.38,119500,22.0906503361721,22.205965525568,21.894302851525,21.9348189991506,383427.37181126,0.0,1.0
1996-08-06,70.88,71.25,70.5,70.62,43200,22.0906503361721,22.205965525568,21.9722185200357,22.0096180409209,138611.401357711,0.0,1.0
1996-08-07,70.875,71.25,70.25,70.375,58500,22.0890920228019,22.205965525568,21.894302851525,21.9332606857803,187702.939338567,0.0,1.0
1996-08-08,70.875,71.25,70.5,70.625,96900,22.0890920228019,22.205965525568,21.9722185200357,22.0111763542911,310913.073878754,0.0,1.0
1996-08-09,70.5,71.25,70.25,71.125,252200,21.9722185200357,22.205965525568,21.894302851525,22.1670076913126,809208.227370711,0.0,1.0
1996-08-12,68.88,69.12,68.5,69.12,153100,21.467324988086,21.5421240298563,21.3488931719496,21.5421240298563,491236.239533924,0.0,1.0
1996-08-13,68.62,69.38,68.38,69.12,53800,21.3862926928348,21.6231563251075,21.3114936510644,21.5421240298563,172622.532246408,0.0,1.0
1996-08-14,68.875,69.125,68.5,69.125,56400,21.4657666747157,21.5436823432265,21.3488931719496,21.5436823432265,180964.885105901,0.0,1.0
1996-08-15,68.625,69.375,68.375,69.125,34400,21.4657666747157,21.7003652176088,21.3875671604181,21.6221657033111,109975.107610791,0.25,1.0
1996-08-16,68.375,68.875,68.25,68.75,90600,21.3875671604181,21.5439661890134,21.3484674032692,21.5048664318646,289643.742719118,0.0,1.0
1996-08-19,67.38,68.25,67.25,68.0,79000,21.0763330935133,21.3484674032692,21.0356693460785,21.2702678889715,252559.113408503,0.0,1.0
1996-08-20,67.12,67.5,66.75,67.5,108900,20.9950055986437,21.1138688603761,20.8792703174831,21.1138688603761,348147.942407417,0.0,1.0
1996-08-21,67.375,68.25,67.25,68.0,176600,21.0747691032273,21.3484674032692,21.0356693460785,21.2702678889715,564581.511746097,0.0,1.0
1996-08-22,67.125,67.5,66.75,67.5,194100,20.9965695889296,21.1138688603761,20.8792703174831,21.1138688603761,620528.150792284,0.0,1.0
1996-08-23,66.25,67.125,66.0,67.125,70600,20.7228712888877,20.9965695889296,20.64467177459,20.9965695889296,225704.726666333,0.0,1.0
1996-08-26,67.38,67.88,67.25,67.75,86500,21.0763330935133,21.2327321221086,21.0356693460785,21.1920683746738,276536.244428297,0.0,1.0
1996-08-27,68.5,68.5,67.25,67.38,52000,21.4266669175669,21.4266669175669,21.0356693460785,21.0763330935133,166241.441737243,0.0,1.0
1996-08-28,67.375,67.875,67.25,67.75,92200,21.0747691032273,21.2311681318227,21.0356693460785,21.1920683746738,294758.864003342,0.0,1.0
1996-08-29,68.5,68.5,67.25,67.375,89300,21.4266669175669,21.4266669175669,21.0356693460785,21.0747691032273,285487.706675688,0.0,1.0
1996-08-30,68.75,68.875,68.25,68.5,77500,21.5048664318646,21.5439661890134,21.3484674032692,21.4266669175669,247763.687204544,0.0,1.0
1996-09-03,67.25,67.5,66.75,67.0,116300,21.0356693460785,21.1138688603761,20.8792703174831,20.9574698317808,371805.378346947,0.0,1.0
1996-09-04,67.25,67.5,66.75,67.0,57900,21.0356693460785,21.1138688603761,20.8792703174831,20.9574698317808,185103.451472814,0.0,1.0
1996-09-05,67.625,67.75,67.375,67.5,117200,21.152968617525,21.1920683746738,21.0747691032273,21.1138688603761,374682.634069323,0.0,1.0
1996-09-06,68.375,68.375,67.5,67.5,98300,21.3875671604181,21.3875671604181,21.1138688603761,21.1138688603761,314260.263899441,0.0,1.0
1996-09-09,69.62,69.88,69.25,69.25,161800,21.7770007416206,21.8583282364901,21.66126546046,21.66126546046,517266.639867034,0.0,1.0
1996-09-10,69.625,69.875,69.25,69.25,84000,21.7785647319065,21.8567642462042,21.66126546046,21.66126546046,268543.8674217,0.0,1.0
1996-09-11,69.25,69.875,69.125,69.5,43800,21.66126546046,21.8567642462042,21.6221657033111,21.7394649747577,140026.4451556,0.0,1.0
1996-09-12,69.625,70.0,69.25,69.75,109600,21.7785647319065,21.895864003353,21.66126546046,21.8176644890553,350385.807969265,0.0,1.0
1996-09-13,70.5,70.625,69.875,69.875,138600,22.0522630319484,22.0913627890973,21.8567642462042,21.8567642462042,443097.381245804,0.0,1.0
1996-09-16,72.38,72.75,71.88,71.88,70000,22.640323379467,22.7560586606276,22.4839243508717,22.4839243508717,223786.55618475,0.0,1.0
1996-09-17,72.375,72.75,71.875,72.0,81000,22.6387593891811,22.7560586606276,22.4823603605857,22.5214601177346,258953.015013781,0.0,1.0
1996-09-18,71.5,72.25,71.375,72.125,132200,22.3650610891392,22.5996596320322,22.3259613319903,22.5605598748834,422636.896108912,0.0,1.0
1996-09-19,71.0,71.5,70.75,71.5,67700,22.2086620605438,22.3650610891392,22.1304625462461,22.3650610891392,216433.569338679,0.0,1.0
1996-09-20,70.375,71.125,70.375,70.875,133400,22.0131632747996,22.2477618176926,22.0131632747996,22.169562303395,426473.237072079,0.0,1.0
1996-09-23,70.75,70.75,69.38,69.5,104100,22.1304625462461,22.1304625462461,21.7019292078948,21.7394649747577,332802.578554749,0.0,1.0
1996-09-24,70.75,70.75,69.375,69.5,110600,22.1304625462461,22.1304625462461,21.7003652176088,21.7394649747577,353582.758771904,0.0,1.0
1996-09-25,70.375,71.125,70.125,71.0,111300,22.0131632747996,22.2477618176926,21.9349637605019,22.2086620605438,355820.624333751,0.0,1.0
1996-09-26,69.75,70.75,69.75,70.5,199100,21.8176644890553,22.1304625462461,21.8176644890553,22.0522630319484,636512.904805482,0.0,1.0
1996-09-27,70.0,70.75,70.0,70.125,77100,21.895864003353,22.1304625462461,21.895864003353,21.9349637605019,246484.906883489,0.0,1.0
1996-09-30,70.25,70.62,70.0,70.25,64400,21.9740635176507,22.0897987988113,21.895864003353,21.9740635176507,205883.63168997,0.0,1.0
1996-10-01,70.25,70.625,70.0,70.25,64800,21.9740635176507,22.0913627890973,21.895864003353,21.9740635176507,207162.412011026,0.0,1.0
1996-10-02,70.38,70.5,69.5,69.5,89900,22.0147272650855,22.0522630319484,21.7394649747577,21.7394649747577,287405.877157272,0.0,1.0
1996-10-03,69.625,70.375,69.5,70.0,96200,21.7785647319065,22.0131632747996,21.7394649747577,21.895864003353,307546.667213899,0.0,1.0
1996-10-04,70.375,70.5,69.5,69.5,234300,22.0131632747996,22.0522630319484,21.7394649747577,21.7394649747577,749045.573058382,0.0,1.0
1996-10-07,69.75,70.38,69.75,70.25,59500,21.8176644890553,22.0147272650855,21.8176644890553,21.9740635176507,190218.572757038,0.0,1.0
1996-10-08,69.88,70.5,69.62,69.75,162400,21.8583282364901,22.0522630319484,21.7770007416206,21.8176644890553,519184.81034862,0.0,1.0
1996-10-09,69.75,70.375,69.75,70.25,149300,21.8176644890553,22.0131632747996,21.8176644890553,21.9740635176507,477304.754834045,0.0,1.0
1996-10-10,69.875,70.5,69.625,69.875,123600,21.8567642462042,22.0522630319484,21.7785647319065,21.8567642462042,395143.119206215,0.0,1.0
1996-10-11,69.125,70.125,68.75,69.875,60700,21.6221657033111,21.9349637605019,21.5048664318646,21.8567642462042,194054.913720204,0.0,1.0
1996-10-14,70.25,70.25,69.25,69.25,59500,21.9740635176507,21.9740635176507,21.66126546046,21.66126546046,190218.572757037,0.0,1.0
1996-10-15,70.12,70.62,69.88,70.5,75300,21.9333997702159,22.0897987988113,21.8583282364901,22.0522630319484,240730.395438738,0.0,1.0
1996-10-16,70.25,70.25,69.25,69.25,69300,21.9740635176507,21.9740635176507,21.66126546046,21.66126546046,221548.690622902,0.0,1.0
1996-10-17,70.125,70.625,69.875,70.5,157900,21.9349637605019,22.0913627890973,21.8567642462042,22.0522630319484,504798.531736742,0.0,1.0
1996-10-18,69.375,70.375,68.75,70.25,118000,21.7003652176088,22.0131632747996,21.5048664318646,21.9740635176507,377240.194711435,0.0,1.0
1996-10-21,71.88,72.62,71.38,71.38,142200,22.4839243508717,22.7153949131928,22.3275253222763,22.3275253222763,454606.404135305,0.0,1.0
1996-10-22,72.12,72.5,71.75,72.12,229300,22.5589958845974,22.6778591463299,22.4432606034369,22.5589958845974,733060.819045188,0.0,1.0
1996-10-23,71.875,72.625,71.375,71.75,114100,22.4823603605857,22.7169589034788,22.3259613319903,22.4432606034369,364772.086581142,0.0,1.0
1996-10-24,72.125,72.5,71.75,72.125,227300,22.5605598748834,22.6778591463299,22.4432606034369,22.5605598748834,726666.917439908,0.0,1.0
1996-10-25,72.375,72.375,71.625,72.25,86400,22.6387593891811,22.6387593891811,22.404160846288,22.5996596320322,276216.549348034,0.0,1.0
1996-10-28,72.25,74.75,72.25,74.25,87000,22.5996596320322,23.3816547750091,22.5996596320322,23.2252557464138,278134.719829618,0.0,1.0
1996-10-29,73.38,73.5,71.88,72.5,76300,22.9531214366578,22.9906572035207,22.4839243508717,22.6778591463299,243927.346241377,0.0,1.0
1996-10-30,72.25,74.75,72.25,74.25,133200,22.5996596320322,23.3816547750091,22.5996596320322,23.2252557464138,425833.846911553,0.0,1.0
1996-10-31,73.375,73.5,71.875,72.5,66900,22.9515574463718,22.9906572035207,22.4823603605857,22.6778591463299,213876.008696568,0.0,1.0
1996-11-01,73.5,73.875,73.5,73.5,70300,22.9906572035207,23.1079564749672,22.9906572035207,22.9906572035207,224745.641425541,0.0,1.0
1996-11-04,74.75,74.88,74.0,74.0,67600,23.3816547750091,23.4223185224439,23.1470562321161,23.1470562321161,216113.874258416,0.0,1.0
1996-11-05,74.75,74.875,74.0,74.125,297600,23.3816547750091,23.420754532158,23.1470562321161,23.1861559892649,951412.558865451,0.0,1.0
1996-11-06,77.5,78.25,74.875,75.0,90400,24.2418494322837,24.4764479751768,23.420754532158,23.4598542893068,289004.352558591,0.0,1.0
1996-11-07,76.75,77.625,75.875,77.25,104300,24.0854504036883,24.3600402291376,23.8108605782391,24.2423588753736,332359.364920747,0.25,1.0
1996-11-08,76.0,76.5,75.75,76.25,109100,23.8500876961604,24.0069961678457,23.7716334603178,23.9285419320031,347654.906163505,0.0,1.0
1996-11-11,77.62,77.75,77.12,77.12,51100,24.3584711444207,24.3992673470589,24.2015626727354,24.2015626727354,162833.78281352,0.0,1.0
1996-11-12,77.625,77.75,77.125,77.25,54100,24.3600402291376,24.3992673470589,24.2031317574523,24.2423588753736,172393.496090243,0.0,1.0
1996-11-13,77.5,78.0,77.125,77.75,79500,24.3208131112162,24.4777215829015,24.2031317574523,24.3992673470589,253332.401833168,0.0,1.0
1996-11-14,78.125,78.25,77.625,77.75,92700,24.5169487008228,24.5561758187441,24.3600402291376,24.3992673470589,295395.14025075,0.0,1.0
1996-11-15,79.375,79.375,77.625,77.875,175700,24.909219880036,24.909219880036,24.3600402291376,24.4384944649802,559880.540906761,0.0,1.0
1996-11-18,81.12,81.5,80.38,80.62,196800,25.4568304462176,25.5760808846984,25.2246059081234,25.2999219745323,627117.190953048,0.0,1.0
1996-11-19,81.125,81.5,80.375,80.625,218600,25.4583995309344,25.5760808846984,25.2230368234065,25.3014910592492,696584.440763905,0.0,1.0
1996-11-20,78.625,81.375,78.0,81.0,100000,24.6738571725081,25.5368537667771,24.4777215829015,25.4191724130131,318657.10922411,0.0,1.0
1996-11-21,79.25,80.0,78.375,78.625,70100,24.8699927621147,25.1053554696426,24.5954029366655,24.6738571725081,223378.633566101,0.0,1.0
1996-11-22,78.75,79.375,78.375,79.25,97800,24.7130842904294,24.909219880036,24.5954029366655,24.8699927621147,311646.65282118,0.0,1.0
1996-11-25,78.75,79.12,78.12,78.25,55700,24.7130842904294,24.8291965594765,24.515379616106,24.5561758187441,177492.009837829,0.0,1.0
1996-11-26,78.75,79.125,78.125,78.25,71900,24.7130842904294,24.8307656441934,24.5169487008228,24.5561758187441,229114.461532135,0.0,1.0
1996-11-27,79.5,79.875,78.625,78.875,85000,24.9484469979573,25.0661283517213,24.6738571725081,24.7523114083507,270858.542840494,0.0,1.0
1996-11-29,79.5,79.75,79.25,79.38,52700,24.9484469979573,25.0269012337999,24.8699927621147,24.9107889647528,167932.296561106,0.0,1.0
1996-12-02,79.12,79.12,78.38,79.12,88700,24.8291965594765,24.8291965594765,24.5969720213823,24.8291965594765,282648.855881786,0.0,1.0
1996-12-03,77.88,79.0,77.88,78.88,176900,24.440063549697,24.791538526272,24.440063549697,24.7538804930676,563704.426217452,0.0,1.0
1996-12-04,77.38,77.75,76.62,77.75,68500,24.2831550780118,24.3992673470589,24.0446542010502,24.3992673470589,218280.119818515,0.0,1.0
1996-12-05,78.38,78.88,77.38,77.38,67600,24.5969720213823,24.7538804930676,24.2831550780118,24.2831550780118,215412.205835498,0.0,1.0
1996-12-06,76.88,78.25,76.75,77.75,130200,24.1262466063265,24.5561758187441,24.0854504036883,24.3992673470589,414891.556209791,0.0,1.0
1996-12-09,77.25,77.62,76.62,76.88,69100,24.2423588753736,24.3584711444207,24.0446542010502,24.1262466063265,220192.06247386,0.0,1.0
1996-12-10,77.75,78.12,77.38,77.5,92300,24.3992673470589,24.515379616106,24.2831550780118,24.3208131112162,294120.511813853,0.0,1.0
1996-12-11,76.88,77.5,76.0,77.5,61900,24.1262466063265,24.3208131112162,23.8500876961604,24.3208131112162,197248.750609724,0.0,1.0
1996-12-12,76.38,77.5,76.38,76.88,68200,23.9693381346412,24.3208131112162,23.9693381346412,24.1262466063265,217324.148490843,0.0,1.0
1996-12-13,77.38,77.38,76.38,76.38,72300,24.2831550780118,24.2831550780118,23.9693381346412,23.9693381346412,230389.089969031,0.0,1.0
1996-12-16,77.12,77.75,76.88,77.38,169200,24.2015626727354,24.3992673470589,24.1262466063265,24.2831550780118,539167.828807195,0.0,1.0
1996-12-17,76.38,77.75,75.88,77.38,110900,23.9693381346412,24.3992673470589,23.812429662956,24.2831550780118,353390.734129539,0.0,1.0
1996-12-18,77.5,77.88,75.5,76.5,211700,24.3208131112162,24.440063549697,23.6931792244752,24.0069961678457,674597.100227442,0.0,1.0
1996-12-19,77.88,78.25,77.62,77.88,139800,24.440063549697,24.5561758187441,24.3584711444207,24.440063549697,445482.638695306,0.0,1.0
1996-12-20,79.5,79.75,78.75,79.5,226700,24.9484469979573,25.0269012337999,24.7130842904294,24.9484469979573,722395.666611057,0.0,1.0
1996-12-23,79.75,80.12,79.25,79.5,89500,25.0269012337999,25.143013502847,24.8699927621147,24.9484469979573,285198.112755579,0.0,1.0
1996-12-24,79.75,79.88,79.62,79.88,34000,25.0269012337999,25.0676974364381,24.9861050311618,25.0676974364381,108343.417136198,0.0,1.0
1996-12-26,80.5,80.5,79.88,79.88,32100,25.2622639413278,25.2622639413278,25.0676974364381,25.0676974364381,102288.932060939,0.0,1.0
1996-12-27,80.62,81.12,80.25,80.25,34900,25.2999219745323,25.4568304462176,25.1838097054852,25.1838097054852,111211.331119214,0.0,1.0
1996-12-30,80.88,81.38,80.75,80.75,47600,25.3815143798086,25.5384228514939,25.3407181771705,25.3407181771705,151680.783990677,0.0,1.0
1996-12-31,80.25,80.88,80.25,80.75,93000,25.1838097054852,25.3815143798086,25.1838097054852,25.3407181771705,296351.111578422,0.0,1.0
1997-01-02,79.63,80.13,79.0,80.0,97400,24.9892432005955,25.1461516722807,24.791538526272,25.1053554696426,310372.024384283,0.0,1.0
1997-01-03,80.0,81.0,79.63,79.63,95600,25.1053554696426,25.4191724130131,24.9892432005955,24.9892432005955,304636.196418249,0.0,1.0
1997-01-06,80.13,80.88,79.88,79.88,133400,25.1461516722807,25.3815143798086,25.0676974364381,25.0676974364381,425088.583704963,0.0,1.0
1997-01-07,80.63,80.63,79.13,79.75,72600,25.303060143966,25.303060143966,24.8323347289102,25.0269012337999,231345.061296704,0.0,1.0
1997-01-08,80.63,81.25,80.5,80.75,105300,25.303060143966,25.4976266488557,25.2622639413278,25.3407181771705,335545.936012988,0.0,1.0
1997-01-09,82.13,82.5,80.63,81.0,66800,25.7737855590218,25.8898978280689,25.303060143966,25.4191724130131,212862.948961705,0.0,1.0
1997-01-10,82.25,82.25,80.25,81.63,75500,25.8114435922263,25.8114435922263,25.1838097054852,25.6168770873365,240586.117464203,0.0,1.0
1997-01-13,81.0,82.5,80.75,82.5,70500,25.4191724130131,25.8898978280689,25.3407181771705,25.8898978280689,224653.262002998,0.0,1.0
1997-01-14,81.38,82.25,81.38,81.38,80200,25.5384228514939,25.8114435922263,25.5384228514939,25.5384228514939,255563.001597736,0.0,1.0
1997-01-15,79.38,81.0,79.38,80.75,96300,24.9107889647528,25.4191724130131,24.9107889647528,25.3407181771705,306866.796182818,0.0,1.0
1997-01-16,80.0,80.5,79.0,79.5,167200,25.1053554696426,25.2622639413278,24.791538526272,24.9484469979573,532794.686622711,0.0,1.0
1997-01-17,80.63,80.63,79.88,80.0,106600,25.303060143966,25.303060143966,25.0676974364381,25.1053554696426,339688.478432901,0.0,1.0
1997-01-20,80.38,80.75,80.25,80.63,29200,25.2246059081234,25.3407181771705,25.1838097054852,25.303060143966,93047.87589344,0.0,1.0
1997-01-21,80.25,80.75,79.75,80.0,62200,25.1838097054852,25.3407181771705,25.0269012337999,25.1053554696426,198204.721937396,0.0,1.0
1997-01-22,79.0,80.0,79.0,80.0,78600,24.791538526272,25.1053554696426,24.791538526272,25.1053554696426,250464.487850151,0.0,1.0
1997-01-23,75.63,79.13,75.63,79.0,188100,23.7339754271133,24.8323347289102,23.7339754271133,24.791538526272,599394.022450552,0.0,1.0
1997-01-24,76.13,77.5,75.63,76.0,108600,23.8908838987986,24.3208131112162,23.7339754271133,23.8500876961604,346061.620617384,0.0,1.0
1997-01-27,75.88,77.0,75.13,75.63,103800,23.812429662956,24.163904639531,23.5770669554281,23.7339754271133,330766.079374626,0.0,1.0
1997-01-28,75.5,77.38,75.38,76.75,107400,23.6931792244752,24.2831550780118,23.6555211912707,24.0854504036883,342237.735306694,0.0,1.0
1997-01-29,76.75,76.75,75.63,75.63,51800,24.0854504036883,24.0854504036883,23.7339754271133,23.7339754271133,165064.382578089,0.0,1.0
1997-01-30,77.88,77.88,77.0,77.25,50400,24.440063549697,24.440063549697,24.163904639531,24.2423588753736,160603.183048952,0.0,1.0
1997-01-31,77.25,77.88,77.0,77.88,85100,24.2423588753736,24.440063549697,24.163904639531,24.440063549697,271177.199949718,0.0,1.0
1997-02-03,78.63,78.63,76.75,77.13,123500,24.6754262572249,24.6754262572249,24.0854504036883,24.2047008421691,393541.529891777,0.0,1.0
1997-02-04,78.38,78.75,78.13,78.5,59800,24.5969720213823,24.7130842904294,24.5185177855397,24.6346300545868,190556.951316018,0.0,1.0
1997-02-05,76.75,78.88,76.63,78.13,90000,24.0854504036883,24.7538804930676,24.0477923704839,24.5185177855397,286791.398301699,0.0,1.0
1997-02-06,77.5,77.5,76.75,76.75,62100,24.3992673470589,24.3992673470589,24.1631454049906,24.1631454049906,197249.775230654,0.25,1.0
1997-02-07,78.13,78.63,77.63,77.75,98900,24.5976097783963,24.7550244064418,24.4401951503507,24.4779746610816,314138.530922893,0.0,1.0
1997-02-10,78.13,79.38,77.88,79.38,108100,24.5976097783963,24.9911463485101,24.5189024643735,24.9911463485101,343360.719845953,0.0,1.0
1997-02-11,78.5,78.63,78.13,78.13,95900,24.71409660315,24.7550244064418,24.5976097783963,24.5976097783963,304609.556274069,0.0,1.0
1997-02-12,78.88,79.0,78.38,78.38,73700,24.8337317204646,24.8715112311955,24.676317092419,24.676317092419,234095.143872773,0.0,1.0
1997-02-13,80.13,80.25,79.13,79.13,114900,25.2272682905784,25.2650478013093,24.9124390344873,24.9124390344873,364959.729049954,0.0,1.0
1997-02-14,79.75,80.0,79.5,80.0,96400,25.1076331732638,25.1863404872866,25.028925859241,25.1863404872866,306197.71871554,0.0,1.0
1997-02-18,80.5,80.5,79.5,79.75,76900,25.3437551153321,25.3437551153321,25.028925859241,25.1076331732638,244259.383498185,0.0,1.0
1997-02-19,80.0,81.13,80.0,80.25,85700,25.1863404872866,25.5420975466695,25.1863404872866,25.2650478013093,272211.042468068,0.0,1.0
1997-02-20,80.13,80.5,79.75,79.88,69300,25.2272682905784,25.3437551153321,25.1076331732638,25.1485609765556,220119.314387831,0.0,1.0
1997-02-21,80.0,80.5,79.75,80.0,114200,25.1863404872866,25.3437551153321,25.1076331732638,25.1863404872866,362736.301631895,0.0,1.0
1997-02-24,80.0,80.25,79.75,79.75,108500,25.1863404872866,25.2650478013093,25.1076331732638,25.1076331732638,344631.24979913,0.0,1.0
1997-02-25,79.63,80.0,79.25,79.75,122800,25.0698536625329,25.1863404872866,24.9502185452183,25.1076331732638,390052.69562519,0.0,1.0
1997-02-26,80.25,80.63,79.63,79.75,75600,25.2650478013093,25.384682918624,25.0698536625329,25.1076331732638,240130.161150362,0.0,1.0
1997-02-27,79.63,80.25,79.5,80.0,76500,25.0698536625329,25.2650478013093,25.028925859241,25.1863404872866,242988.853545008,0.0,1.0
1997-02-28,79.0,79.88,79.0,79.5,786100,24.8715112311955,25.1485609765556,24.8715112311955,25.028925859241,2496908.99048015,0.0,1.0
1997-03-03,78.88,79.0,78.38,78.5,89200,24.8337317204646,24.8715112311955,24.676317092419,24.71409660315,283328.179558363,0.0,1.0
1997-03-04,79.13,79.13,78.88,79.0,57600,24.9124390344873,24.9124390344873,24.8337317204646,24.8715112311955,182956.313257419,0.0,1.0
1997-03-05,79.88,79.88,78.5,79.0,73200,25.1485609765556,25.1485609765556,24.71409660315,24.8715112311955,232506.981431303,0.0,1.0
1997-03-06,79.38,80.25,79.38,80.13,97800,24.9911463485101,25.2650478013093,24.9911463485101,25.2272682905784,310644.573551658,0.0,1.0
1997-03-07,79.25,80.25,79.13,79.63,42600,24.9502185452183,25.2650478013093,24.9124390344873,25.0698536625329,135311.440013299,0.0,1.0
1997-03-10,80.75,80.75,79.13,80.38,73000,25.4224624293549,25.4224624293549,24.9124390344873,25.3059756046012,231871.716454714,0.0,1.0
1997-03-11,79.13,80.75,78.88,80.63,76300,24.9124390344873,25.4224624293549,24.8337317204646,25.384682918624,242353.588568421,0.0,1.0
1997-03-12,78.13,79.38,77.38,79.13,118700,24.5976097783963,24.9911463485101,24.3614878363279,24.9124390344873,377029.76360513,0.0,1.0
1997-03-13,76.75,78.25,76.63,78.13,96900,24.1631454049906,24.6353892891272,24.1253658942596,24.5976097783963,307785.88115701,0.0,1.0
1997-03-14,76.5,78.25,76.38,77.0,150400,24.0844380909678,24.6353892891272,24.0466585802369,24.2418527190133,477719.26239437,0.0,1.0
1997-03-17,77.0,77.0,75.38,75.75,166700,24.2418527190133,24.2418527190133,23.7318293241458,23.8483161488995,529493.357986314,0.0,1.0
1997-03-18,76.75,78.13,76.5,77.25,91900,24.1631454049906,24.5976097783963,24.0844380909678,24.3205600330361,291904.256742304,0.0,1.0
1997-03-19,76.25,77.13,75.5,76.5,105100,24.005730776945,24.2827805223052,23.7696088348767,24.0844380909678,333831.74519713,0.0,1.0
1997-03-20,75.13,76.75,75.0,76.63,72700,23.653122010123,24.1631454049906,23.6121942068312,24.1253658942596,230918.818989832,0.0,1.0
1997-03-21,77.0,77.0,75.0,75.5,153900,24.2418527190133,24.2418527190133,23.6121942068312,23.7696088348767,488836.399484665,0.0,1.0
1997-03-24,77.75,77.75,76.38,76.88,59800,24.4779746610816,24.4779746610816,24.0466585802369,24.2040732082824,189944.227999889,0.0,1.0
1997-03-25,76.63,78.13,76.63,77.88,74900,24.1253658942596,24.5976097783963,24.1253658942596,24.5189024643735,237906.733732303,0.0,1.0
1997-03-26,76.63,77.63,76.38,76.75,56500,24.1253658942596,24.4401951503507,24.0466585802369,24.1631454049906,179462.355886183,0.0,1.0
1997-03-27,74.63,76.88,74.5,76.88,78700,23.4957073820775,24.2040732082824,23.4547795787856,24.2040732082824,249976.768287479,0.0,1.0
1997-03-31,74.0,74.75,73.63,74.5,117000,23.2973649507401,23.5334868928084,23.1808781259864,23.4547795787856,371630.011304131,0.0,1.0
1997-04-01,72.75,74.0,71.63,73.88,135500,22.9038283806262,23.2973649507401,22.5512196138042,23.2595854400092,430392.021638545,0.0,1.0
1997-04-02,72.38,73.0,71.75,72.13,104700,22.7873415558725,22.982535694649,22.5889991245351,22.7086342418498,332561.215243953,0.0,1.0
1997-04-03,73.38,73.38,72.25,72.38,183800,23.1021708119636,23.1021708119636,22.7464137525807,22.7873415558725,583808.513484609,0.0,1.0
1997-04-04,73.75,73.75,73.13,73.38,85400,23.2186576367173,23.2186576367173,23.0234634979408,23.1021708119636,271258.145003186,0.0,1.0
1997-04-07,75.13,76.0,74.38,74.5,113300,23.653122010123,23.9270234629223,23.4170000680547,23.4547795787856,359877.609237248,0.0,1.0
1997-04-08,76.25,76.25,74.5,74.88,109300,24.005730776945,24.005730776945,23.4547795787856,23.5744146961002,347172.309705483,0.0,1.0
1997-04-09,75.25,76.63,75.13,76.25,176400,23.6909015208539,24.1253658942596,23.653122010123,24.005730776945,560303.709350844,0.0,1.0
1997-04-10,76.25,77.0,75.13,75.25,81200,24.005730776945,24.2418527190133,23.653122010123,23.6909015208539,257917.580494833,0.0,1.0
1997-04-11,73.88,74.13,70.5,72.25,382200,23.2595854400092,23.3382927540319,22.1954625544213,22.7464137525807,1213991.37026016,0.0,1.0
1997-04-14,73.25,73.75,72.38,73.75,116800,23.0612430086718,23.2186576367173,22.7873415558725,23.2186576367173,370994.746327542,0.0,1.0
1997-04-15,74.5,74.5,73.0,73.25,95300,23.4547795787856,23.4547795787856,22.982535694649,23.0612430086718,302703.761344305,0.0,1.0
1997-04-16,74.25,74.5,73.88,74.25,72000,23.3760722647629,23.4547795787856,23.2595854400092,23.3760722647629,228695.391571772,0.0,1.0
1997-04-17,74.0,74.75,73.88,74.5,61700,23.2973649507401,23.5334868928084,23.2595854400092,23.4547795787856,195979.245277477,0.0,1.0
1997-04-18,73.75,74.25,73.25,74.13,152800,23.2186576367173,23.3760722647629,23.0612430086718,23.3382927540319,485342.442113429,0.0,1.0
1997-04-21,72.13,73.88,72.0,73.5,75400,22.7086342418498,23.2595854400092,22.6677064385579,23.1399503226945,239494.896173773,0.0,1.0
1997-04-22,75.0,75.0,72.0,72.38,90400,23.6121942068312,23.6121942068312,22.6677064385579,22.7873415558725,287139.769417892,0.0,1.0
1997-04-23,73.5,75.0,73.38,74.88,52200,23.1399503226945,23.6121942068312,23.1021708119636,23.5744146961002,165804.158889536,0.0,1.0
1997-04-24,73.5,74.0,73.38,73.5,70100,23.1399503226945,23.2973649507401,23.1021708119636,23.1399503226945,222660.374294185,0.0,1.0
1997-04-25,73.0,73.88,72.63,73.63,34900,22.982535694649,23.2595854400092,22.8660488698953,23.1808781259864,110853.738414651,0.0,1.0
1997-04-28,73.5,74.5,72.5,72.88,71500,23.1399503226945,23.4547795787856,22.8251210666035,22.9447561839181,227107.229130303,0.0,1.0
1997-04-29,74.5,74.5,73.5,73.88,80700,23.4547795787856,23.4547795787856,23.1399503226945,23.2595854400092,256329.418053362,0.0,1.0
1997-04-30,75.38,76.88,74.5,74.63,147300,23.7318293241458,24.2040732082824,23.4547795787856,23.4957073820775,467872.655257252,0.0,1.0
1997-05-01,75.38,75.38,74.0,75.0,95600,23.7318293241458,23.7318293241458,23.2973649507401,23.6121942068312,303656.658809187,0.0,1.0
1997-05-02,78.0,78.0,75.63,75.75,101700,24.5566819751044,24.5566819751044,23.8105366381685,23.8483161488995,323032.240595129,0.0,1.0
1997-05-05,79.0,79.25,76.75,77.63,80200,24.8715112311955,24.9502185452183,24.1631454049906,24.4401951503507,254741.255611891,0.0,1.0
1997-05-06,79.5,79.5,78.63,78.75,82700,25.028925859241,25.028925859241,24.7550244064418,24.7928039171727,262682.067819245,0.0,1.0
1997-05-07,79.13,80.0,79.0,79.5,107600,24.9124390344873,25.1863404872866,24.8715112311955,25.028925859241,341772.557404483,0.0,1.0
1997-05-08,78.63,80.25,78.38,79.0,106800,24.8400283055864,25.3518030207721,24.7610507260824,24.9569151232523,338070.62925574,0.27,1.0
1997-05-09,78.13,79.0,77.25,78.88,82800,24.6820731465785,24.9569151232523,24.4040720667245,24.9190058850903,262099.701333102,0.0,1.0
1997-05-12,79.88,79.88,78.0,78.5,70600,25.2349162031062,25.2349162031062,24.6410048052364,24.7989599642443,223481.146305761,0.0,1.0
1997-05-13,79.0,79.75,78.25,79.63,68700,24.9569151232523,25.1938478617641,24.7199823847404,25.1559386236022,217466.781178552,0.0,1.0
1997-05-14,78.63,80.13,78.5,79.25,122500,24.8400283055864,25.3138937826102,24.7989599642443,25.0358927027562,387768.277938466,0.0,1.0
1997-05-15,79.25,79.25,78.25,78.38,47900,25.0358927027562,25.0358927027562,24.7199823847404,24.7610507260824,151625.310312266,0.0,1.0
1997-05-16,78.5,79.38,78.0,79.13,61500,24.7989599642443,25.0769610440983,24.6410048052364,24.9979834645943,194675.502801761,0.0,1.0
1997-05-19,79.5,79.63,78.75,78.75,52900,25.1148702822602,25.1559386236022,24.8779375437483,24.8779375437483,167452.586962815,0.0,1.0
1997-05-20,79.75,79.75,78.25,79.25,61700,25.1938478617641,25.1938478617641,24.7199823847404,25.0358927027562,195308.593867783,0.0,1.0
1997-05-21,79.38,80.38,78.5,79.75,56500,25.0769610440983,25.3928713621141,24.7989599642443,25.1938478617641,178848.226151211,0.0,1.0
1997-05-22,78.88,79.38,78.75,79.13,59500,24.9190058850903,25.0769610440983,24.8779375437483,24.9979834645943,188344.592141541,0.0,1.0
1997-05-23,80.5,80.63,79.0,79.0,63800,25.430780600276,25.4718489416181,24.9569151232523,24.9569151232523,201956.050061014,0.0,1.0
1997-05-27,79.88,80.25,78.88,79.38,80000,25.2349162031062,25.3518030207721,24.9190058850903,25.0769610440983,253236.426408795,0.0,1.0
1997-05-28,79.5,79.75,79.0,79.5,115100,25.1148702822602,25.1938478617641,24.9569151232523,25.1148702822602,364343.908495653,0.0,1.0
1997-05-29,79.75,80.25,79.5,79.63,92900,25.1938478617641,25.3518030207721,25.1148702822602,25.1559386236022,294070.800167213,0.0,1.0
1997-05-30,80.25,80.38,79.13,79.5,67900,25.3518030207721,25.3928713621141,24.9979834645943,25.1148702822602,214934.416914464,0.0,1.0
1997-06-02,79.75,80.5,79.63,80.25,37700,25.1938478617641,25.430780600276,25.1559386236022,25.3518030207721,119337.665945145,0.0,1.0
1997-06-03,80.63,80.88,79.38,79.63,73900,25.4718489416181,25.5508265211221,25.0769610440983,25.1559386236022,233927.148895124,0.0,1.0
1997-06-04,79.5,80.5,79.25,80.38,72900,25.1148702822602,25.430780600276,25.0358927027562,25.3928713621141,230761.693565014,0.0,1.0
1997-06-05,78.5,79.5,78.5,79.5,129600,24.7989599642443,25.1148702822602,24.7989599642443,25.1148702822602,410243.010782248,0.0,1.0
1997-06-06,78.75,79.88,78.63,78.75,154600,24.8779375437483,25.2349162031062,24.8400283055864,24.8779375437483,489379.394034995,0.0,1.0
1997-06-09,78.88,79.25,78.75,79.25,181000,24.9190058850903,25.0358927027562,24.8779375437483,25.0358927027562,572947.414749899,0.0,1.0
1997-06-10,79.75,80.38,78.38,78.75,167000,25.1938478617641,25.3928713621141,24.7610507260824,24.8779375437483,528631.040128359,0.0,1.0
1997-06-11,79.63,80.13,79.63,79.88,65600,25.1559386236022,25.3138937826102,25.1559386236022,25.2349162031062,207653.869655212,0.0,1.0
1997-06-12,80.13,80.88,79.75,79.88,126900,25.3138937826102,25.5508265211221,25.1938478617641,25.2349162031062,401696.28139095,0.0,1.0
1997-06-13,79.63,81.0,79.63,79.88,154000,25.1559386236022,25.588735759284,25.1559386236022,25.2349162031062,487480.12083693,0.0,1.0
1997-06-16,79.25,79.88,78.5,79.75,93500,25.0358927027562,25.2349162031062,24.7989599642443,25.1938478617641,295970.073365279,0.0,1.0
1997-06-17,78.5,78.75,78.13,78.38,177400,24.7989599642443,24.8779375437483,24.6820731465785,24.7610507260824,561551.775561502,0.0,1.0
1997-06-18,77.63,78.5,77.63,78.25,68100,24.5241179875705,24.7989599642443,24.5241179875705,24.7199823847404,215567.507980487,0.0,1.0
1997-06-19,78.0,78.88,77.63,78.0,140500,24.6410048052364,24.9190058850903,24.5241179875705,24.6410048052364,444746.473880445,0.0,1.0
1997-06-20,78.0,78.38,77.88,78.0,226700,24.6410048052364,24.7610507260824,24.6030955670745,24.6410048052364,717608.723335922,0.0,1.0
1997-06-23,76.75,78.13,76.75,77.88,184100,24.2461169077166,24.6820731465785,24.2461169077166,24.6030955670745,582760.326273238,0.0,1.0
1997-06-24,77.75,78.25,76.75,76.88,213300,24.5620272257324,24.7199823847404,24.2461169077166,24.2871852490586,675191.621912449,0.0,1.0
1997-06-25,78.0,78.75,77.5,77.88,190700,24.6410048052364,24.8779375437483,24.4830496462285,24.6030955670745,603652.331451964,0.0,1.0
1997-06-26,77.25,78.38,76.88,77.75,144200,24.4040720667245,24.7610507260824,24.2871852490586,24.5620272257324,456458.658601852,0.0,1.0
1997-06-27,78.63,78.88,77.88,78.0,278300,24.8400283055864,24.9190058850903,24.6030955670745,24.6410048052364,880946.218369593,0.0,1.0
1997-06-30,78.25,79.0,76.88,78.88,140500,24.7199823847404,24.9569151232523,24.2871852490586,24.9190058850903,444746.473880445,0.0,1.0
1997-07-01,78.63,80.0,78.0,78.0,86900,24.8400283055864,25.2728254412681,24.6410048052364,24.6410048052364,275078.068186553,0.0,1.0
1997-07-02,79.75,80.0,78.75,78.75,36900,25.1938478617641,25.2728254412681,24.8779375437483,24.8779375437483,116805.301681057,0.0,1.0
1997-07-03,80.38,81.13,80.0,80.13,110400,25.3928713621141,25.629804100626,25.2728254412681,25.3138937826102,349466.268444137,0.0,1.0
1997-07-07,81.25,81.5,80.5,80.63,109200,25.6677133387879,25.7466909182919,25.430780600276,25.4718489416181,345667.722048005,0.0,1.0
1997-07-08,82.0,82.38,81.25,81.38,137300,25.9046460772998,26.0246919981458,25.6677133387879,25.70878168013,434617.016824094,0.0,1.0
1997-07-09,82.88,82.88,82.13,82.13,146900,26.1826471571538,26.1826471571538,25.9457144186419,25.9457144186419,465005.387993148,0.0,1.0
1997-07-10,83.25,83.38,83.0,83.38,117000,26.2995339748196,26.3406023161617,26.2205563953157,26.3406023161617,370358.273622862,0.0,1.0
1997-07-11,85.0,85.0,83.38,83.38,72300,26.8523770313474,26.8523770313474,26.3406023161617,26.3406023161617,228862.420366948,0.0,1.0
1997-07-14,85.75,86.13,85.25,85.5,80000,27.0893097698592,27.2093556907053,26.9313546108513,27.0103321903553,253236.426408795,0.0,1.0
1997-07-15,86.0,86.0,85.0,85.25,132000,27.1682873493632,27.1682873493632,26.8523770313474,26.9313546108513,417840.103574511,0.0,1.0
1997-07-16,88.13,88.5,88.0,88.13,168200,27.841176326737,27.9580631444028,27.8001079853949,27.841176326737,532429.58652449,0.0,1.0
1997-07-17,90.38,90.5,90.13,90.25,149500,28.5519745422726,28.5898837804345,28.4729969627687,28.5109062009306,473235.571851435,0.0,1.0
1997-07-18,92.13,92.5,90.75,91.13,203800,29.1048175988004,29.2217044164662,28.6688613599385,28.7889072807845,645119.796276404,0.0,1.0
1997-07-21,94.13,94.13,92.38,92.63,110100,29.7366382348321,29.7366382348321,29.1837951783043,29.2627727578083,348516.631845103,0.0,1.0
1997-07-22,95.13,95.13,94.5,94.63,155000,30.0525485528479,30.0525485528479,29.8535250524979,29.89459339384,490645.57616704,0.0,1.0
1997-07-23,99.5,99.75,97.0,97.38,162900,31.4330766425772,31.5120542220812,30.6433008475376,30.7633467683836,515652.673274908,0.0,1.0
1997-07-24,97.75,98.0,95.25,98.0,146900,30.8802335860495,30.9592111655534,30.0904577910098,30.9592111655534,465005.387993148,0.0,1.0
1997-07-25,97.0,97.75,96.63,97.38,94200,30.6433008475376,30.8802335860495,30.5264140298717,30.7633467683836,298185.892096355,0.0,1.0
1997-07-28,97.38,97.88,97.0,97.5,46900,30.7633467683836,30.9213019273915,30.6433008475376,30.8012560065455,148459.854982156,0.0,1.0
1997-07-29,97.25,97.5,96.25,96.75,73300,30.7222784270415,30.8012560065455,30.4063681090257,30.5643232680336,232027.875697058,0.0,1.0
1997-07-30,95.75,97.25,95.75,97.25,113900,30.2484129500178,30.7222784270415,30.2484129500178,30.7222784270415,360545.362099521,0.0,1.0
1997-07-31,96.0,96.38,95.0,96.0,81000,30.3273905295217,30.4474364503677,30.0114802115059,30.3273905295217,256401.881738905,0.0,1.0
1997-08-01,96.0,96.0,94.56,95.75,75400,30.3273905295217,30.3273905295217,29.8724796715789,30.2484129500178,238675.331890289,0.0,1.0
1997-08-04,95.75,96.13,94.63,96.0,64200,30.2484129500178,30.3684588708638,29.89459339384,30.3273905295217,203222.232193057,0.0,1.0
1997-08-05,95.88,96.25,95.0,95.63,73600,30.2894812913598,30.4063681090257,30.0114802115059,30.2105037118559,232977.512296091,0.0,1.0
1997-08-06,97.13,97.25,95.38,95.38,100200,30.6843691888796,30.7222784270415,30.1315261323519,30.1315261323519,317178.624077015,0.0,1.0
1997-08-07,96.88,97.88,96.88,97.0,95500,30.6906873952399,31.0074781404427,30.6906873952399,30.7287022846643,301460.826890276,0.27,1.0
1997-08-08,93.63,96.63,93.0,96.25,128000,29.6611174733311,30.6114897089393,29.4615393038534,30.4911092257622,404052.207769165,0.0,1.0
1997-08-11,95.5,95.75,93.88,94.0,45500,30.2535161668602,30.3327138531609,29.7403151596318,29.7783300490561,143627.933230445,0.0,1.0
1997-08-12,94.75,95.88,94.75,95.5,74100,30.0159231079581,30.3738966500372,30.0159231079581,30.2535161668602,233908.348403869,0.0,1.0
1997-08-13,93.13,94.88,93.0,94.75,78300,29.5027221007297,30.0571059048345,29.4615393038534,30.0159231079581,247166.311471294,0.0,1.0
1997-08-14,93.38,93.63,92.38,93.38,104600,29.5819197870304,29.6611174733311,29.2651290418277,29.5819197870304,330186.413536365,0.0,1.0
1997-08-15,93.0,94.0,92.88,93.38,153000,29.4615393038534,29.7783300490561,29.423524414429,29.5819197870304,482968.65459908,0.0,1.0
1997-08-18,93.0,93.13,92.38,93.13,142900,29.4615393038534,29.5027221007297,29.2651290418277,29.5027221007297,451086.410079795,0.0,1.0
1997-08-19,92.38,93.13,91.38,92.63,161500,29.2651290418277,29.5027221007297,28.948338296625,29.3443267281284,509800.246521252,0.0,1.0
1997-08-20,93.0,93.13,92.13,92.38,67600,29.4615393038534,29.5027221007297,29.185931355527,29.2651290418277,213390.07222809,0.0,1.0
1997-08-21,91.13,93.0,91.0,92.88,71900,28.8691406103243,29.4615393038534,28.8279578134479,29.423524414429,226963.701082836,0.0,1.0
1997-08-22,90.5,91.0,90.38,90.63,142500,28.6695624408466,28.8279578134479,28.6315475514222,28.7107452377229,449823.746930516,0.0,1.0
1997-08-25,90.38,91.88,90.38,90.63,86000,28.6315475514222,29.1067336692263,28.6315475514222,28.7107452377229,271472.577094908,0.0,1.0
1997-08-26,90.38,90.75,89.5,90.38,59200,28.6315475514222,28.7487601271472,28.3527716956438,28.6315475514222,186874.146093239,0.0,1.0
1997-08-27,89.88,90.25,89.0,90.13,123500,28.4731521788209,28.5903647545459,28.1943763230425,28.5523498651216,389847.24733978,0.0,1.0
1997-08-28,89.5,89.75,88.63,89.63,67200,28.3527716956438,28.4319693819445,28.0771637473175,28.3939544925202,212127.409078812,0.0,1.0
1997-08-29,88.88,90.25,88.38,89.25,90900,28.1563614336182,28.5903647545459,27.9979660610168,28.2735740093432,286940.200673571,0.0,1.0
1997-09-02,90.63,90.88,89.0,89.5,67000,28.7107452377229,28.7899429240236,28.1943763230425,28.3527716956438,211496.077504173,0.0,1.0
1997-09-03,91.25,91.38,90.63,90.88,105000,28.9071554997486,28.948338296625,28.7107452377229,28.7899429240236,331449.076685644,0.0,1.0
1997-09-04,91.0,91.25,90.88,91.25,97500,28.8279578134479,28.9071554997486,28.7899429240236,28.9071554997486,307774.142636669,0.0,1.0
1997-09-05,90.63,91.88,90.5,91.25,122700,28.7107452377229,29.1067336692263,28.6695624408466,28.9071554997486,387321.921041224,0.0,1.0
1997-09-08,91.38,91.88,90.75,90.75,139600,28.948338296625,29.1067336692263,28.7487601271472,28.7487601271472,440669.439098246,0.0,1.0
1997-09-09,91.0,91.25,90.88,91.25,104400,28.8279578134479,28.9071554997486,28.7899429240236,28.9071554997486,329555.081961726,0.0,1.0
1997-09-10,90.0,91.13,90.0,90.88,102500,28.5111670682452,28.8691406103243,28.5111670682452,28.7899429240236,323557.432002652,0.0,1.0
1997-09-11,89.63,90.13,88.63,89.88,132000,28.3939544925202,28.5523498651216,28.0771637473175,28.4731521788209,416678.839261952,0.0,1.0
1997-09-12,90.25,90.25,89.38,89.38,122700,28.5903647545459,28.5903647545459,28.3147568062195,28.3147568062195,387321.921041223,0.0,1.0
1997-09-15,90.63,90.88,90.13,90.25,46600,28.7107452377229,28.7899429240236,28.5523498651216,28.5903647545459,147100.256890962,0.0,1.0
1997-09-16,91.63,91.88,90.5,90.63,144800,29.0275359829256,29.1067336692263,28.6695624408466,28.7107452377229,457084.060038869,0.0,1.0
1997-09-17,91.0,91.63,90.5,91.38,86400,28.8279578134479,29.0275359829256,28.6695624408466,28.948338296625,272735.240244187,0.0,1.0
1997-09-18,90.75,91.5,90.63,91.0,114600,28.7487601271472,28.9863531860493,28.7107452377229,28.8279578134479,361752.992268332,0.0,1.0
1997-09-19,91.25,91.38,90.75,91.0,110900,28.9071554997486,28.948338296625,28.7487601271472,28.8279578134479,350073.358137504,0.0,1.0
1997-09-22,92.25,92.88,91.25,91.88,69000,29.2239462449513,29.423524414429,28.9071554997486,29.1067336692263,217809.393250566,0.0,1.0
1997-09-23,91.0,92.25,90.75,91.88,69000,28.8279578134479,29.2239462449513,28.7487601271472,29.1067336692263,217809.393250566,0.0,1.0
1997-09-24,90.38,91.13,90.13,90.75,82600,28.6315475514222,28.8691406103243,28.5523498651216,28.7487601271472,260739.94032604,0.0,1.0
1997-09-25,88.38,89.38,88.25,89.25,109600,27.9979660610168,28.3147568062195,27.9567832641404,28.2735740093432,345969.702902348,0.0,1.0
1997-09-26,89.0,89.5,88.38,88.5,66400,28.1943763230425,28.3527716956438,27.9979660610168,28.0359809504411,209602.082780254,0.0,1.0
1997-09-29,89.38,89.5,88.63,88.88,43800,28.3147568062195,28.3527716956438,28.0771637473175,28.1563614336182,138261.614846011,0.0,1.0
1997-09-30,89.0,89.75,89.0,89.38,75800,28.1943763230425,28.4319693819445,28.1943763230425,28.3147568062195,239274.666788303,0.0,1.0
1997-10-01,89.5,89.88,89.25,89.5,77800,28.3527716956438,28.4731521788209,28.2735740093432,28.3527716956438,245587.982534696,0.0,1.0
1997-10-02,90.13,90.75,89.13,89.38,83800,28.5523498651216,28.7487601271472,28.2355591199188,28.3147568062195,264527.929773875,0.0,1.0
1997-10-03,89.25,91.38,89.13,90.75,89600,28.2735740093432,28.948338296625,28.2355591199188,28.7487601271472,282836.545438415,0.0,1.0
1997-10-06,89.5,90.63,89.38,89.5,56900,28.3527716956438,28.7107452377229,28.3147568062195,28.3527716956438,179613.832984887,0.0,1.0
1997-10-07,90.63,90.63,88.38,89.38,145900,28.7107452377229,28.7107452377229,27.9979660610168,28.3147568062195,460556.383699385,0.0,1.0
1997-10-08,89.13,90.63,89.13,90.25,79600,28.2355591199188,28.7107452377229,28.2355591199188,28.5903647545459,251269.96670645,0.0,1.0
1997-10-09,88.88,89.0,88.25,88.88,70100,28.1563614336182,28.1943763230425,27.9567832641404,28.1563614336182,221281.716911082,0.0,1.0
1997-10-10,89.0,89.0,88.13,88.75,85000,28.1943763230425,28.1943763230425,27.9187683747161,28.1151786367418,268315.919221711,0.0,1.0
1997-10-13,88.38,89.5,88.25,89.38,58300,27.9979660610168,28.3527716956438,27.9567832641404,28.3147568062195,184033.154007362,0.0,1.0
1997-10-14,90.25,90.25,89.25,89.75,143800,28.5903647545459,28.5903647545459,28.2735740093432,28.4319693819445,453927.402165672,0.0,1.0
1997-10-15,90.25,90.38,89.38,90.0,148600,28.5903647545459,28.6315475514222,28.3147568062195,28.5111670682452,469079.359957015,0.0,1.0
1997-10-16,90.25,91.38,89.63,90.25,104200,28.5903647545459,28.948338296625,28.3939544925202,28.5903647545459,328923.750387086,0.0,1.0
1997-10-17,89.38,91.0,88.5,90.63,144700,28.3147568062195,28.8279578134479,28.0359809504411,28.7107452377229,456768.394251549,0.0,1.0
1997-10-20,90.63,90.88,89.13,89.25,59700,28.7107452377229,28.7899429240236,28.2355591199188,28.2735740093432,188452.475029837,0.0,1.0
1997-10-21,92.25,92.38,90.75,90.88,43800,29.2239462449513,29.2651290418277,28.7487601271472,28.7899429240236,138261.614846011,0.0,1.0
1997-10-22,91.88,92.5,91.0,92.25,64700,29.1067336692263,29.303143931252,28.8279578134479,29.2239462449513,204235.764395821,0.0,1.0
1997-10-23,92.0,92.25,90.63,91.63,131400,29.1447485586507,29.2239462449513,28.7107452377229,29.0275359829256,414784.844538033,0.0,1.0
1997-10-24,91.75,92.75,91.75,92.25,107500,29.06555087235,29.3823416175527,29.06555087235,29.2239462449513,339340.721368635,0.0,1.0
1997-10-27,87.75,91.88,87.75,91.25,81100,27.7983878915391,29.1067336692263,27.7983878915391,28.9071554997486,256004.953516244,0.0,1.0
1997-10-28,89.5,89.63,85.25,85.5,198000,28.3527716956438,28.3939544925202,27.0064110285323,27.0856087148329,625018.258892929,0.0,1.0
1997-10-29,88.63,89.63,88.5,89.13,177600,28.0771637473175,28.3939544925202,28.0359809504411,28.2355591199188,560622.438279717,0.0,1.0
1997-10-30,88.0,88.63,87.75,88.38,126800,27.8775855778398,28.0771637473175,27.7983878915391,27.9979660610168,400264.218321329,0.0,1.0
1997-10-31,87.5,88.75,87.25,88.13,165200,27.7191902052384,28.1151786367418,27.6399925189377,27.9187683747161,521479.880652079,0.0,1.0
1997-11-03,88.5,88.75,87.88,87.88,188000,28.0359809504411,28.1151786367418,27.8395706884154,27.8395706884154,593451.680160962,0.0,1.0
1997-11-04,90.63,90.63,88.13,88.5,84400,28.7107452377229,28.7107452377229,27.9187683747161,28.0359809504411,266421.924497794,0.0,1.0
1997-11-05,90.88,91.0,90.38,90.5,92000,28.7899429240236,28.8279578134479,28.6315475514222,28.6695624408466,290412.524334088,0.0,1.0
1997-11-06,90.25,90.81,90.13,90.38,80600,28.6758982557506,28.8538318072544,28.6377696375712,28.7172042587783,253667.729433419,0.27,1.0
1997-11-07,90.13,90.13,89.38,90.0,115300,28.6377696375712,28.6377696375712,28.39946577395,28.5964636345436,362877.037266417,0.0,1.0
1997-11-10,91.06,91.5,90.5,90.63,101200,28.9332664284615,29.0730713617859,28.7553328769577,28.7966388799854,318500.920827072,0.0,1.0
1997-11-11,90.06,91.38,89.59,91.06,130600,28.6155279436333,29.0349427436066,28.466190855764,28.9332664284615,411029.844466557,0.0,1.0
1997-11-12,89.56,91.38,89.5,90.06,130900,28.4566587012191,29.0349427436066,28.4375943921294,28.6155279436333,411974.017156756,0.0,1.0
1997-11-13,90.5,91.69,89.81,89.81,97200,28.7553328769577,29.1334416739033,28.5360933224262,28.5360933224262,305911.951624421,0.0,1.0
1997-11-14,90.5,91.38,90.25,91.25,189000,28.7553328769577,29.0349427436066,28.6758982557506,28.9936367405789,594828.794825263,0.0,1.0
1997-11-17,92.38,92.81,90.5,90.5,117600,29.3526812284348,29.489308776911,28.7553328769577,28.7553328769577,370115.694557942,0.0,1.0
1997-11-18,91.75,92.5,91.63,92.25,152500,29.152505982993,29.3908098466142,29.1143773648136,29.3113752254071,479954.450851072,0.0,1.0
1997-11-19,93.38,93.88,91.75,91.75,101900,29.6704197132631,29.8292889556772,29.152505982993,29.152505982993,320703.990437536,0.0,1.0
1997-11-20,94.88,95.06,93.31,93.31,78000,30.1470274405055,30.2042203677746,29.6481780193251,29.6481780193251,245484.899451696,0.0,1.0
1997-11-21,93.44,95.38,93.25,94.88,82900,29.6894840223528,30.3058966829196,29.6291137102354,30.1470274405055,260906.386724943,0.0,1.0
1997-11-24,92.94,93.56,92.75,93.56,63000,29.5306147799386,29.7276126405322,29.4702444678213,29.7276126405322,198276.264941755,0.0,1.0
1997-11-25,93.13,93.69,93.06,93.19,62800,29.590985092056,29.7689186435598,29.568743398118,29.6100494011457,197646.816481622,0.0,1.0
1997-11-26,93.31,94.13,93.25,93.38,68200,29.6481780193251,29.9087235768843,29.6291137102354,29.6704197132631,214641.924905201,0.0,1.0
1997-11-28,93.63,94.63,93.25,93.44,31400,29.7498543344701,30.0675928192984,29.6291137102354,29.6894840223528,98823.408240811,0.0,1.0
1997-12-01,94.88,95.0,92.88,93.5,105900,30.1470274405055,30.1851560586849,29.5115504708489,29.7085483314425,333292.959640187,0.0,1.0
1997-12-02,95.19,95.5,94.88,95.0,91900,30.2455263708022,30.344025301099,30.1470274405055,30.1851560586849,289231.567430909,0.0,1.0
1997-12-03,95.94,96.0,95.0,95.13,160500,30.4838302344234,30.5028945435131,30.1851560586849,30.2264620617125,505132.389256375,0.0,1.0
1997-12-04,96.63,98.0,96.0,96.0,200800,30.7030697889549,31.1383715131696,30.5028945435131,30.5028945435131,631966.253973084,0.0,1.0
1997-12-05,97.13,98.56,96.31,96.38,104700,30.8619390313691,31.3163050646735,30.6013934738099,30.6236351677479,329516.268879391,0.0,1.0
1997-12-08,97.88,98.13,97.0,97.31,73500,31.1002428949903,31.1796775161973,30.8206330283414,30.9191319586382,231322.309098713,0.0,1.0
1997-12-09,97.13,97.88,97.06,97.88,57900,30.8619390313691,31.1002428949903,30.8396973374311,31.1002428949903,182225.329208374,0.0,1.0
1997-12-10,97.06,97.88,96.13,97.25,65700,30.8396973374311,31.1002428949903,30.5442005465408,30.9000676495485,206773.819153544,0.0,1.0
1997-12-11,95.81,97.19,95.56,97.13,52200,30.4425242313958,30.8810033404588,30.3630896101887,30.8619390313691,164286.048094596,0.0,1.0
1997-12-12,96.38,97.38,95.88,95.94,50200,30.6236351677479,30.9413736525761,30.4647659253337,30.4838302344234,157991.563493271,0.0,1.0
1997-12-15,95.94,97.63,95.75,96.31,66600,30.4838302344234,31.0208082737832,30.4234599223061,30.6013934738099,209606.33722414,0.0,1.0
1997-12-16,96.81,97.88,96.0,96.0,88100,30.760262716224,31.1002428949903,30.5028945435131,30.5028945435131,277272.04668839,0.0,1.0
1997-12-17,97.81,98.38,96.06,97.81,70100,31.0780012010523,31.2591121374044,30.5219588526028,31.0780012010523,220621.68527646,0.0,1.0
1997-12-18,95.19,97.69,95.19,97.69,99600,30.2455263708022,31.0398725828729,30.2455263708022,31.0398725828729,313465.333146012,0.0,1.0
1997-12-19,95.31,95.38,92.25,94.19,206400,30.2836549889816,30.3058966829196,29.3113752254071,29.927787885974,649590.810856796,0.0,1.0
1997-12-22,96.13,96.81,95.31,95.31,68300,30.5442005465408,30.760262716224,30.2836549889816,30.2836549889816,214956.649135267,0.0,1.0
1997-12-23,95.56,96.69,95.5,96.38,122700,30.3630896101887,30.7221340980446,30.344025301099,30.6236351677479,386166.630291321,0.0,1.0
1997-12-24,95.63,96.69,95.56,95.56,65400,30.3853313041267,30.7221340980446,30.3630896101887,30.3630896101887,205829.646463345,0.0,1.0
1997-12-26,96.0,96.19,95.56,95.56,38000,30.5028945435131,30.5632648556305,30.3630896101887,30.3630896101887,119595.207425185,0.0,1.0
1997-12-29,96.0,96.5,95.5,95.5,128600,30.5028945435131,30.6617637859273,30.344025301099,30.344025301099,404735.359865232,0.0,1.0
1997-12-30,97.38,97.69,96.19,96.38,67500,30.9413736525761,31.0398725828729,30.5632648556305,30.6236351677479,212438.855294737,0.0,1.0
1997-12-31,97.19,98.06,97.13,97.38,78800,30.8810033404588,31.1574358222593,30.8619390313691,30.9413736525761,248002.693292226,0.0,1.0
1998-01-02,97.63,98.0,97.44,97.44,58000,31.0208082737832,31.1383715131696,30.9604379616658,30.9604379616658,182540.05343844,0.0,1.0
1998-01-05,97.75,98.13,97.5,97.56,193900,31.0589368919626,31.1796775161973,30.9795022707555,30.9985665798452,610250.28209851,0.0,1.0
1998-01-06,98.31,99.06,97.63,97.63,85200,31.2368704434664,31.4751743070876,31.0208082737832,31.0208082737832,268145.044016468,0.0,1.0
1998-01-07,98.31,98.75,97.0,98.06,96500,31.2368704434664,31.3766753767908,30.8206330283414,31.1574358222593,303708.882013957,0.0,1.0
1998-01-08,98.31,98.88,97.69,98.88,82500,31.2368704434664,31.4179813798185,31.0398725828729,31.4179813798185,259647.489804678,0.0,1.0
1998-01-09,93.88,98.31,93.88,98.13,165300,29.8292889556772,31.2368704434664,29.8292889556772,31.1796775161973,520239.152299555,0.0,1.0
1998-01-12,95.38,95.38,93.0,93.0,194000,30.3058966829196,30.3058966829196,29.5496790890283,29.5496790890283,610565.006328577,0.0,1.0
1998-01-13,94.81,95.44,94.25,94.25,160800,30.1247857465675,30.3249609920093,29.9468521950637,29.9468521950637,506076.561946573,0.0,1.0
1998-01-14,96.81,96.88,94.88,94.88,49400,30.760262716224,30.782504410162,30.1470274405055,30.1470274405055,155473.769652741,0.0,1.0
1998-01-15,94.88,96.81,94.63,96.81,85500,30.1470274405055,30.760262716224,30.0675928192984,30.760262716224,269089.216706666,0.0,1.0
1998-01-16,96.94,97.38,95.13,95.13,82400,30.8015687192517,30.9413736525761,30.2264620617125,30.2264620617125,259332.765574612,0.0,1.0
1998-01-20,98.13,98.13,96.5,97.06,105400,31.1796775161973,31.1796775161973,30.6617637859273,30.8396973374311,331719.338489856,0.0,1.0
1998-01-21,96.63,97.88,95.5,97.88,56700,30.7030697889549,31.1002428949903,30.344025301099,31.1002428949903,178448.638447579,0.0,1.0
1998-01-22,95.31,96.0,94.13,96.0,71000,30.2836549889816,30.5028945435131,29.9087235768843,30.5028945435131,223454.203347057,0.0,1.0
1998-01-23,95.06,95.44,94.06,95.31,43000,30.2042203677746,30.3249609920093,29.8864818829463,30.2836549889816,135331.418928499,0.0,1.0
1998-01-26,95.56,96.44,95.31,95.31,43700,30.3630896101887,30.6426994768376,30.2836549889816,30.2836549889816,137534.488538963,0.0,1.0
1998-01-27,96.25,96.69,95.19,95.81,51600,30.5823291647202,30.7221340980446,30.2455263708022,30.4425242313958,162397.702714199,0.0,1.0
1998-01-28,96.13,96.69,95.75,96.13,36800,30.5442005465408,30.7221340980446,30.4234599223061,30.5442005465408,115818.51666439,0.0,1.0
1998-01-29,96.13,97.75,95.5,95.88,147700,30.5442005465408,31.0589368919626,30.344025301099,30.4647659253337,464847.687807891,0.0,1.0
1998-01-30,96.25,96.75,96.0,96.38,64100,30.5823291647202,30.7411984071343,30.5028945435131,30.6236351677479,201738.231472483,0.0,1.0
1998-02-02,98.69,98.75,96.5,96.5,83800,31.3576110677011,31.3766753767908,30.6617637859273,30.6617637859273,263738.90479554,0.0,1.0
1998-02-03,98.0,99.88,97.0,98.56,151500,31.1383715131696,31.7357198646468,30.8206330283414,31.3163050646735,476807.20855041,0.0,1.0
1998-02-04,97.56,97.81,96.38,97.0,91700,30.9985665798452,31.0780012010523,30.6236351677479,30.8206330283414,288602.118970776,0.0,1.0
1998-02-05,98.25,98.25,97.5,98.25,43400,31.3035955252803,31.3035955252803,31.0646367808126,31.3035955252803,136215.981852833,0.27,1.0
1998-02-06,98.0,99.13,97.75,97.75,45400,31.2239426104577,31.5839737854559,31.1442896956352,31.1442896956352,142493.216039599,0.0,1.0
1998-02-09,97.19,98.63,97.13,98.25,66300,30.9658671664325,31.4246679558107,30.9467504668751,31.3035955252803,208090.313291309,0.0,1.0
1998-02-10,99.13,99.13,97.0,97.13,76400,31.5839737854559,31.5839737854559,30.9053309511674,30.9467504668751,239790.345934479,0.0,1.0
1998-02-11,99.13,100.0,98.5,99.88,60300,31.5839737854559,31.8611659290385,31.3832484401029,31.8229325299237,189258.610731009,0.0,1.0
1998-02-12,99.88,100.4,96.5,98.5,89600,31.8229325299237,31.9886105927547,30.7460251215222,31.3832484401029,281220.091567138,0.0,1.0
1998-02-13,98.88,99.19,98.5,99.0,46300,31.5043208706333,31.6030904850133,31.3832484401029,31.5425542697481,145317.971423644,0.0,1.0
1998-02-17,97.81,99.5,97.69,98.75,70900,31.1634063951926,31.7018600993933,31.1251729960777,31.4629013549255,222527.951920872,0.0,1.0
1998-02-18,99.0,99.13,97.88,97.88,107500,31.5425542697481,31.5839737854559,31.1857092113429,31.1857092113429,337401.337538699,0.0,1.0
1998-02-19,98.31,99.5,98.25,99.25,82700,31.3227122248378,31.7018600993933,31.3035955252803,31.6222071845707,259563.633622794,0.0,1.0
1998-02-20,97.75,98.5,97.0,98.25,122000,31.1442896956352,31.3832484401029,30.9053309511674,31.3035955252803,382911.285392755,0.0,1.0
1998-02-23,96.75,97.88,96.13,97.75,152600,30.8256780363448,31.1857092113429,30.6281388075847,31.1442896956352,478952.968450282,0.0,1.0
1998-02-24,96.69,96.94,96.31,96.88,196100,30.8065613367873,30.8862142516099,30.685488906257,30.8670975520525,615482.812012454,0.0,1.0
1998-02-25,97.38,97.5,96.75,97.25,98800,31.0264033816977,31.0646367808126,30.8256780363448,30.98498386599,310095.368826264,0.0,1.0
1998-02-26,97.19,97.5,97.0,97.25,120500,30.9658671664325,31.0646367808126,30.9053309511674,30.98498386599,378203.359752681,0.0,1.0
1998-02-27,96.81,97.0,96.5,96.69,261000,30.8447947359022,30.9053309511674,30.7460251215222,30.8065613367873,819179.061373025,0.0,1.0
1998-03-02,98.0,98.5,96.63,97.13,91300,31.2239426104577,31.3832484401029,30.7874446372299,30.9467504668751,286555.74062589,0.0,1.0
1998-03-03,98.13,98.25,97.38,98.13,53800,31.2653621261655,31.3035955252803,31.0264033816977,31.2653621261655,168857.599624018,0.0,1.0
1998-03-04,97.19,98.25,97.19,97.88,58200,30.9658671664325,31.3035955252803,30.9658671664325,31.1857092113429,182667.514834905,0.0,1.0
1998-03-05,97.19,97.38,96.38,97.25,59800,30.9658671664325,31.0264033816977,30.7077917224073,30.98498386599,187689.302184318,0.0,1.0
1998-03-06,99.0,99.25,97.44,97.44,114900,31.5425542697481,31.6222071845707,31.0455200812551,31.0455200812551,360627.104029735,0.0,1.0
1998-03-09,98.44,99.81,98.06,98.94,65900,31.3641317405455,31.8006297137733,31.2430593100152,31.5234375701907,206834.866453956,0.0,1.0
1998-03-10,99.31,99.31,98.5,98.56,35100,31.6413238841282,31.6413238841282,31.3832484401029,31.4023651396604,110165.459977752,0.0,1.0
1998-03-11,101.3,102.3,99.06,99.56,107500,32.275361086116,32.5939727454064,31.5616709693056,31.7209767989508,337401.337538699,0.0,1.0
1998-03-12,100.6,100.8,99.81,100.5,69000,32.0523329246127,32.1160552564708,31.8006297137733,32.0204717586837,216564.579443444,0.0,1.0
1998-03-13,99.38,100.5,99.19,100.4,32100,31.6636267002785,32.0204717586837,31.6030904850133,31.9886105927547,100749.608697602,0.0,1.0
1998-03-16,100.2,100.5,99.63,99.63,205200,31.9248882608966,32.0204717586837,31.7432796151011,31.7432796151011,644044.227562241,0.0,1.0
1998-03-17,101.3,101.9,100.1,100.2,65000,32.275361086116,32.4665280816902,31.8930270949676,31.9248882608966,204010.111069911,0.0,1.0
1998-03-18,102.0,102.4,100.8,101.1,84700,32.4983892476193,32.6258339113354,32.1160552564708,32.2116387542579,265840.86780956,0.0,1.0
1998-03-19,101.3,102.4,101.1,102.4,46900,32.275361086116,32.6258339113354,32.2116387542579,32.6258339113354,147201.141679674,0.0,1.0
1998-03-20,102.8,102.8,101.6,102.0,71800,32.7532785750516,32.7532785750516,32.3709445839031,32.4983892476193,225352.707304917,0.0,1.0
1998-03-23,103.0,103.6,101.9,102.5,66700,32.8170009069097,33.0081679024839,32.4665280816902,32.6576950772645,209345.760128662,0.0,1.0
1998-03-24,101.2,103.5,101.2,103.0,70900,32.243499920187,32.9763067365549,32.243499920187,32.8170009069097,222527.951920872,0.0,1.0
1998-03-25,102.4,103.0,101.3,101.3,87100,32.6258339113354,32.8170009069097,32.275361086116,32.275361086116,273373.548833681,0.0,1.0
1998-03-26,102.3,102.4,101.8,102.4,26600,32.5939727454064,32.6258339113354,32.4346669157612,32.6258339113354,83487.2146839942,0.0,1.0
1998-03-27,100.4,102.6,100.3,102.3,87800,31.9886105927547,32.6895562431935,31.9567494268256,32.5939727454064,275570.580799048,0.0,1.0
1998-03-30,101.6,101.8,100.0,100.1,87400,32.3709445839031,32.4346669157612,31.8611659290385,31.8930270949676,274315.133961695,0.0,1.0
1998-03-31,102.8,103.3,101.6,101.9,111100,32.7532785750516,32.9125844046968,32.3709445839031,32.4665280816902,348700.359074878,0.0,1.0
1998-04-01,101.3,102.8,100.8,102.8,201600,32.275361086116,32.7532785750516,32.1160552564708,32.7532785750516,632745.206026062,0.0,1.0
1998-04-02,104.8,104.9,101.3,101.5,188800,33.3905018936324,33.4223630595614,32.275361086116,32.3390834179741,592570.907230755,0.0,1.0
1998-04-03,104.6,104.8,103.8,104.8,85300,33.3267795617743,33.3905018936324,33.071890234342,33.3905018936324,267724.03806559,0.0,1.0
1998-04-06,104.6,105.4,104.6,104.9,72300,33.3267795617743,33.5816688892066,33.3267795617743,33.4223630595614,226922.015851608,0.0,1.0
1998-04-07,103.6,104.8,103.3,104.8,86100,33.0081679024839,33.3905018936324,32.9125844046968,33.3905018936324,270234.931740297,0.0,1.0
1998-04-08,103.2,103.9,102.5,103.3,95200,32.8807232387678,33.103751400271,32.6576950772645,32.9125844046968,298796.347290084,0.0,1.0
1998-04-09,102.8,103.5,102.5,103.1,58900,32.7532785750516,32.9763067365549,32.6576950772645,32.8488620728387,184864.546800273,0.0,1.0
1998-04-13,103.0,103.8,102.0,103.8,105300,32.8170009069097,33.071890234342,32.4983892476193,33.071890234342,330496.379933255,0.0,1.0
1998-04-14,105.6,105.9,103.1,103.3,93300,33.6453912210647,33.7409747188518,32.8488620728387,32.9125844046968,292832.974812656,0.0,1.0
1998-04-15,104.9,105.9,104.1,105.8,79600,33.4223630595614,33.7409747188518,33.1674737321291,33.7091135529228,249833.920633306,0.0,1.0
1998-04-16,104.5,105.3,104.4,105.1,84400,33.2949183958453,33.5498077232776,33.2630572299162,33.4860853914195,264899.282681545,0.0,1.0
1998-04-17,106.1,106.1,104.3,104.5,66600,33.8046970507099,33.8046970507099,33.2311960639872,33.2949183958453,209031.898419324,0.0,1.0
1998-04-20,106.5,106.8,105.4,106.0,69400,33.932141714426,34.0277252122131,33.5816688892066,33.7728358847808,217820.026280797,0.0,1.0
1998-04-21,108.5,108.5,105.9,106.3,71900,34.5693650330068,34.5693650330068,33.7409747188518,33.8684193825679,225666.569014255,0.0,1.0
1998-04-22,107.5,108.6,106.8,108.6,47800,34.2507533737164,34.6012261989358,34.0277252122131,34.6012261989358,150025.897063719,0.0,1.0
1998-04-23,106.2,108.1,106.1,107.3,43900,33.8365582166389,34.4419203692906,33.8046970507099,34.1870310418583,137785.290399524,0.0,1.0
1998-04-24,106.1,107.6,105.8,105.8,63400,33.8046970507099,34.2826145396454,33.7091135529228,33.7091135529228,198988.323720497,0.0,1.0
1998-04-27,104.8,106.4,104.5,105.8,119900,33.3905018936324,33.900280548497,33.2949183958453,33.7091135529228,376320.18949665,0.0,1.0
1998-04-28,103.4,104.8,102.9,104.8,95300,32.9444455706258,33.3905018936324,32.7851397409806,33.3905018936324,299110.208999423,0.0,1.0
1998-04-29,107.6,107.9,103.5,103.5,175300,34.2826145396454,34.3781980374326,32.9763067365549,32.9763067365549,550199.576470083,0.0,1.0
1998-04-30,108.9,109.4,107.3,107.4,109900,34.696809696723,34.8561155263681,34.1870310418583,34.2188922077874,344934.018562818,0.0,1.0
1998-05-01,107.3,108.4,106.9,108.0,69800,34.1870310418583,34.5375038670778,34.0595863781422,34.4100592033616,219075.47311815,0.0,1.0
1998-05-04,108.3,108.5,107.2,107.4,49700,34.5056427011487,34.5693650330068,34.1551698759293,34.2188922077874,155989.269541147,0.0,1.0
1998-05-05,106.9,108.3,106.3,108.3,65100,34.0595863781422,34.5056427011487,33.8684193825679,34.5056427011487,204323.972779249,0.0,1.0
1998-05-06,107.6,108.9,106.9,106.9,52100,34.2826145396454,34.696809696723,34.0595863781422,34.0595863781422,163521.950565267,0.0,1.0
1998-05-07,105.8,107.1,105.8,107.1,28400,33.8046970507099,34.2200666742063,33.8046970507099,34.2200666742063,88884.6894705983,0.3,1.0
1998-05-08,107.4,108.1,106.0,106.0,45600,34.3159212027055,34.5395817692036,33.8686000697093,33.8686000697093,142716.261966876,0.0,1.0
1998-05-11,107.4,108.0,107.2,107.3,41900,34.3159212027055,34.5076302597038,34.252018183706,34.2839696932057,131136.214395002,0.0,1.0
1998-05-12,107.3,107.6,106.4,107.4,37000,34.2839696932057,34.3798242217049,33.9964061077082,34.3159212027055,115800.475718738,0.0,1.0
1998-05-13,108.2,108.4,107.6,107.6,22000,34.5715332787033,34.6354362977027,34.3798242217049,34.3798242217049,68854.3369138438,0.0,1.0
1998-05-14,108.3,108.3,107.8,108.0,56700,34.603484788203,34.603484788203,34.4437272407044,34.5076302597038,177456.404682498,0.0,1.0
1998-05-15,107.7,108.4,107.7,108.3,122000,34.4117757312047,34.6354362977027,34.4117757312047,34.603484788203,381828.595613134,0.0,1.0
1998-05-18,107.3,107.8,106.8,107.5,37000,34.2839696932057,34.4437272407044,34.1242121457071,34.3478727122052,115800.475718738,0.0,1.0
1998-05-19,107.1,107.9,107.1,107.2,84800,34.2200666742063,34.4756787502041,34.2200666742063,34.252018183706,265402.171376998,0.0,1.0
1998-05-20,108.31,108.31,106.75,107.25,55400,34.606679939153,34.606679939153,34.1082363909573,34.2679939384559,173387.739319407,0.0,1.0
1998-05-21,106.9,109.0,106.9,108.5,57700,34.1561636552068,34.8271453547011,34.1561636552068,34.6673878072025,180586.147269491,0.0,1.0
1998-05-22,105.8,107.4,105.7,107.1,25900,33.8046970507099,34.3159212027055,33.7727455412101,34.2200666742063,81060.3330031161,0.0,1.0
1998-05-26,104.5,106.3,104.4,106.0,53300,33.3893274272134,33.9644545982085,33.3573759177137,33.8686000697093,166815.279886722,0.0,1.0
1998-05-27,104.6,104.8,103.2,104.6,58500,33.4212789367132,33.4851819557126,32.973957803717,33.4212789367132,183089.941339085,0.0,1.0
1998-05-28,104.9,105.3,104.6,104.8,33800,33.5171334652123,33.6449395032112,33.4212789367132,33.4851819557126,105785.29944036,0.0,1.0
1998-05-29,105.6,106.1,105.3,105.5,39800,33.7407940317104,33.900551579209,33.6449395032112,33.7088425222107,124563.754962318,0.0,1.0
1998-06-01,107.1,107.1,105.0,105.6,46500,34.2200666742063,34.2200666742063,33.5490849747121,33.7407940317104,145533.03029517,0.0,1.0
1998-06-02,105.4,108.0,105.3,107.1,106200,33.676891012711,34.5076302597038,33.6449395032112,34.2200666742063,332378.662738646,0.0,1.0
1998-06-03,104.1,105.5,104.0,105.4,87800,33.2615213892145,33.7088425222107,33.2295698797148,33.676891012711,274791.399137977,0.0,1.0
1998-06-04,104.1,104.4,103.8,104.2,46700,33.2615213892145,33.3573759177137,33.1656668607153,33.2934728987142,146158.978812569,0.0,1.0
1998-06-05,104.2,104.3,103.7,104.1,66500,33.2934728987142,33.325424408214,33.1337153512156,33.2615213892145,208127.882035028,0.0,1.0
1998-06-08,105.8,106.2,104.9,104.9,60900,33.8046970507099,33.9325030887088,33.5171334652123,33.5171334652123,190601.323547868,0.0,1.0
1998-06-09,106.3,106.6,105.4,105.6,51400,33.9644545982085,34.0603091267077,33.676891012711,33.7407940317104,160868.768971435,0.0,1.0
1998-06-10,105.12,107.62,105.12,106.06,58100,33.5874267861117,34.3862145236049,33.5874267861117,33.8877709754092,181838.044304288,0.0,1.0
1998-06-11,103.1,105.2,102.0,105.1,55000,32.9420062942173,33.6129879937115,32.5905396897203,33.5810364842118,172135.842284609,0.0,1.0
1998-06-12,101.6,103.0,100.1,103.0,63000,32.4627336517214,32.9100547847175,31.9834610092255,32.9100547847175,197173.782980553,0.0,1.0
1998-06-15,51.38,52.81,50.75,50.75,115650,32.8333711619182,33.7471843336104,32.4307821422217,32.4307821422217,180977.365092865,0.0,2.0
1998-06-16,50.63,51.25,50.13,51.25,143600,32.3540985194223,32.7502972372189,32.0345834244251,32.7502972372189,224715.51774609,0.0,1.0
1998-06-17,52.25,53.0,50.63,50.75,263500,33.3893274272134,33.8686000697093,32.3540985194223,32.4307821422217,412343.585836315,0.0,1.0
1998-06-18,52.81,53.94,52.19,52.19,173800,33.7471843336104,34.4692884483042,33.3509856158138,33.3509856158138,271974.630809683,0.0,1.0
1998-06-19,50.94,52.13,50.88,51.0,294100,32.5521978783206,33.3126438044141,32.5138560669209,32.5905396897203,460228.647417306,0.0,1.0
1998-06-22,50.69,51.38,50.56,51.31,167700,32.392440330822,32.8333711619182,32.3093664061227,32.7886390486186,262428.915919355,0.0,1.0
1998-06-23,51.5,51.75,50.63,50.75,188400,32.9100547847175,33.0698123322162,32.3540985194223,32.4307821422217,294821.751694732,0.0,1.0
1998-06-24,51.25,51.56,50.88,51.5,234600,32.7502972372189,32.9483965961172,32.5138560669209,32.9100547847175,367118.805454267,0.0,1.0
1998-06-25,49.44,51.38,49.13,51.25,503700,31.5936525933288,32.8333711619182,31.3955532344305,32.7502972372189,788225.670534163,0.0,1.0
1998-06-26,50.56,51.06,49.44,49.44,201800,32.3093664061227,32.62888150112,31.5936525933288,31.5936525933288,315791.027027584,0.0,1.0
1998-06-29,50.63,51.44,50.5,50.81,79800,32.3540985194223,32.8717129733179,32.271024594723,32.4691239536213,124876.729221017,0.0,1.0
1998-06-30,49.81,51.13,49.69,50.5,172500,31.8300937636268,32.6736136144196,31.7534101408275,32.271024594723,269940.298128138,0.0,1.0
1998-07-01,51.19,51.38,49.5,49.81,171500,32.7119554258192,32.8333711619182,31.6319944047285,31.8300937636268,268375.426834642,0.0,1.0
1998-07-02,50.75,51.69,50.56,51.13,124300,32.4307821422217,33.0314705208165,32.3093664061227,32.6736136144196,194513.501781609,0.0,1.0
1998-07-06,51.75,51.81,50.88,51.0,107300,33.0698123322162,33.1081541436158,32.5138560669209,32.5905396897203,167910.689792169,0.0,1.0
1998-07-07,51.19,51.75,51.0,51.5,96100,32.7119554258192,33.0698123322162,32.5905396897203,32.9100547847175,150384.131305009,0.0,1.0
1998-07-08,51.19,51.56,50.75,51.44,125000,32.7119554258192,32.9483965961172,32.4307821422217,32.8717129733179,195608.911687057,0.0,1.0
1998-07-09,51.06,51.25,50.69,51.0,144900,32.62888150112,32.7502972372189,32.392440330822,32.5905396897203,226749.850427635,0.0,1.0
1998-07-10,51.06,51.63,50.19,51.0,108000,32.62888150112,32.9931287094168,32.0729252358247,32.5905396897203,169006.099697616,0.0,1.0
1998-07-13,49.94,51.13,49.81,50.88,77900,31.9131676883261,32.6736136144196,31.8300937636268,32.5138560669209,121903.473763374,0.0,1.0
1998-07-14,50.44,50.75,50.0,50.0,209300,32.2326827833234,32.4307821422217,31.9515094997258,31.9515094997258,327527.561728807,0.0,1.0
1998-07-15,49.69,50.06,48.63,50.0,405700,31.7534101408275,31.9898513111254,31.0760381394333,31.9515094997258,634868.283771509,0.0,1.0
1998-07-16,49.06,49.66,48.81,49.38,380600,31.3508211211309,31.7342392351276,31.1910635736323,31.5553107819292,595590.01430475,0.0,1.0
1998-07-17,48.19,49.56,48.13,49.56,243300,30.7948648558357,31.6703362161282,30.756523044436,31.6703362161282,380733.185707686,0.0,1.0
1998-07-20,46.75,48.13,46.31,48.13,302700,29.8746613822436,30.756523044436,29.593488098646,30.756523044436,473686.540541376,0.0,1.0
1998-07-21,46.19,46.75,45.0,46.63,336200,29.5168044758467,29.8746613822436,28.7563585497532,29.7979777594443,526109.728873506,0.0,1.0
1998-07-22,46.94,47.5,46.0,46.13,272100,29.9960771183426,30.3539340247395,29.3953887397477,29.478462664447,425801.478960384,0.0,1.0
1998-07-23,46.75,47.5,46.63,46.94,382400,29.8746613822436,30.3539340247395,29.7979777594443,29.9960771183426,598406.782633043,0.0,1.0
1998-07-24,47.0,47.25,46.5,46.5,279400,30.0344189297422,30.1941764772409,29.714903834745,29.714903834745,437225.039402909,0.0,1.0
1998-07-27,47.0,47.25,46.63,47.0,188500,30.0344189297422,30.1941764772409,29.7979777594443,30.0344189297422,294978.238824081,0.0,1.0
1998-07-28,46.94,47.06,46.69,46.94,276900,29.9960771183426,30.0727607411419,29.8363195708439,29.9960771183426,433312.861169167,0.0,1.0
1998-07-29,47.19,47.63,46.88,47.44,167500,30.1558346658412,30.4370079494388,29.9577353069429,30.3155922133398,262115.941660655,0.0,1.0
1998-07-30,46.69,47.5,46.25,47.0,211200,29.8363195708439,30.3539340247395,29.5551462872463,30.0344189297422,330500.817186451,0.0,1.0
1998-07-31,44.13,46.88,43.69,46.56,514100,28.200402284458,29.9577353069429,27.9192290008604,29.7532456461446,804500.331986524,0.0,1.0
1998-08-03,43.75,44.06,43.19,43.5,279500,27.95757081226,28.1556701711583,27.5997139058631,27.7978132647614,437381.526532259,0.0,1.0
1998-08-04,43.06,44.19,43.06,44.13,264100,27.5166399811638,28.2387440958576,27.5166399811638,28.200402284458,413282.508612413,0.0,1.0
1998-08-05,43.38,43.94,42.88,42.88,238300,27.7211296419621,28.078986548359,27.4016145469648,27.4016145469648,372908.829240204,0.0,1.0
1998-08-06,43.13,43.94,43.13,43.31,175900,27.6572266229626,28.1766412662411,27.6572266229626,27.7726520992467,274306.860316255,0.15,1.0
1998-08-07,42.44,43.5,41.94,43.06,230700,27.2147622972069,27.8944901019911,26.8941359741955,27.612338937741,359764.597356224,0.0,1.0
1998-08-10,42.75,43.25,42.0,42.69,243300,27.413550617474,27.7341769404854,26.9326111329569,27.3750754587126,379413.639084392,0.0,1.0
1998-08-11,42.5,42.81,41.88,42.25,164100,27.2532374559683,27.4520257762353,26.8556608154341,27.0929242944626,255905.376793049,0.0,1.0
1998-08-12,43.31,43.5,41.88,42.25,228400,27.7726520992467,27.8944901019911,26.8556608154341,27.0929242944626,356177.867516956,0.0,1.0
1998-08-13,42.88,43.81,42.06,43.06,276500,27.4969134614569,28.0932784222581,26.9710862917182,27.612338937741,431187.304590361,0.0,1.0
1998-08-14,41.69,42.94,41.63,42.38,266200,26.7338228126898,27.5353886202183,26.6953476539285,27.1762871384455,415124.992701461,0.0,1.0
1998-08-17,42.44,42.44,41.19,41.44,138600,27.2147622972069,27.2147622972069,26.4131964896784,26.5735096511841,216139.459009851,0.0,1.0
1998-08-18,42.63,43.19,42.31,42.31,242600,27.3366002999512,27.695701781724,27.1313994532239,27.1313994532239,378322.025655051,0.0,1.0
1998-08-19,42.0,42.63,39.25,42.63,698400,26.9326111329569,27.3366002999512,25.1691663563942,27.3366002999512,1089118.31293276,0.0,1.0
1998-08-20,42.81,43.0,41.94,42.0,191200,27.4520257762353,27.5738637789797,26.8941359741955,26.9326111329569,298166.410986173,0.0,1.0
1998-08-21,42.25,42.63,42.06,42.5,291300,27.0929242944626,27.3366002999512,26.9710862917182,27.2532374559683,454267.131382176,0.0,1.0
1998-08-24,42.25,42.5,42.13,42.31,155300,27.0929242944626,27.2532374559683,27.0159739769398,27.1313994532239,242182.236538455,0.0,1.0
1998-08-25,42.56,43.63,42.44,42.5,244400,27.2917126147296,27.977852945974,27.2147622972069,27.2532374559683,381129.031616218,0.0,1.0
1998-08-26,41.75,42.06,41.75,42.06,225800,26.7722979714512,26.9710862917182,26.7722979714512,26.9710862917182,352123.303350825,0.0,1.0
1998-08-27,40.75,41.06,40.25,41.0,358000,26.1310453254284,26.3298336456955,25.810419002417,26.2913584869341,558282.296720973,0.0,1.0
1998-08-28,40.31,40.88,40.06,40.63,283700,25.8488941611784,26.2144081694114,25.6885809996727,26.0540950079057,442415.328435027,0.0,1.0
1998-08-31,39.19,40.75,39.19,40.31,251300,25.1306911976329,26.1310453254284,25.1306911976329,25.8488941611784,391889.221134023,0.0,1.0
1998-09-01,41.88,41.94,39.19,39.19,313500,26.8556608154341,26.8941359741955,25.1306911976329,25.1306911976329,488886.871569903,0.0,1.0
1998-09-02,41.19,42.13,41.13,41.88,305500,26.4131964896784,27.0159739769398,26.3747213309171,26.8556608154341,476411.289520272,0.0,1.0
1998-09-03,40.75,41.06,40.38,41.0,181400,26.1310453254284,26.3298336456955,25.8937818464,26.2913584869341,282883.822975375,0.0,1.0
1998-09-04,41.38,41.56,40.69,40.69,160000,26.5350344924228,26.6504599687069,26.092570166667,26.092570166667,249511.640992613,0.0,1.0
1998-09-08,42.0,42.13,41.0,42.0,232400,26.9326111329569,27.0159739769398,26.2913584869341,26.9326111329569,362415.658541771,0.0,1.0
1998-09-09,41.38,42.0,41.13,42.0,174500,26.5350344924228,26.9326111329569,26.3747213309171,26.9326111329569,272123.633457569,0.0,1.0
1998-09-10,39.94,41.19,39.88,41.13,238400,25.6116306821499,26.4131964896784,25.5731555233886,26.3747213309171,371772.345078995,0.0,1.0
1998-09-11,41.75,42.0,39.69,39.69,211500,26.7722979714512,26.9326111329569,25.4513175206442,25.4513175206442,329823.200437111,0.0,1.0
1998-09-14,41.69,42.5,41.06,41.75,285800,26.7338228126898,27.2532374559683,26.3298336456955,26.7722979714512,445690.168723056,0.0,1.0
1998-09-15,42.63,42.81,41.44,41.81,212200,27.3366002999512,27.4520257762353,26.5735096511841,26.8107731302126,330914.813866454,0.0,1.0
1998-09-16,44.5,44.5,42.31,42.63,249000,28.5357427480138,28.5357427480138,27.1313994532239,27.3366002999512,388302.491294755,0.0,1.0
1998-09-17,43.56,44.69,43.5,44.5,451400,27.9329652607524,28.6575807507582,27.8944901019911,28.5357427480138,703934.717150411,0.0,1.0
1998-09-18,44.13,44.75,43.44,43.44,240700,28.2984792689854,28.6960559095195,27.8560149432297,27.8560149432297,375359.074918263,0.0,1.0
1998-09-21,42.5,43.5,42.38,43.5,287800,27.2532374559683,27.8944901019911,27.1762871384455,27.8944901019911,448809.064235463,0.0,1.0
1998-09-22,43.56,43.94,42.63,42.75,169500,27.9329652607524,28.1766412662411,27.3366002999512,27.413550617474,264326.39467655,0.0,1.0
1998-09-23,44.0,44.13,43.56,43.81,192200,28.2151164250024,28.2984792689854,27.9329652607524,28.0932784222581,299725.858742377,0.0,1.0
1998-09-24,44.31,44.63,43.88,43.88,306900,28.4139047452695,28.6191055919968,28.1381661074797,28.1381661074797,478594.516378957,0.0,1.0
1998-09-25,43.44,44.31,43.44,44.25,129100,27.8560149432297,28.4139047452695,27.8560149432297,28.3754295865081,201324.705325915,0.0,1.0
1998-09-28,42.69,44.0,42.69,43.69,135100,27.3750754587126,28.2151164250024,27.3750754587126,28.0163281047354,210681.391863138,0.0,1.0
1998-09-29,42.31,43.13,42.0,42.94,164500,27.1313994532239,27.6572266229626,26.9326111329569,27.5353886202183,256529.155895531,0.0,1.0
1998-09-30,42.13,42.63,41.88,42.31,109400,27.0159739769398,27.3366002999512,26.8556608154341,27.1313994532239,170603.5845287,0.0,1.0
1998-10-01,40.31,42.13,40.31,41.88,182800,25.8488941611784,27.0159739769398,25.8488941611784,26.8556608154341,285067.049834061,0.0,1.0
1998-10-02,41.44,41.94,40.44,40.44,158800,26.5735096511841,26.8941359741955,25.9322570051613,25.9322570051613,247640.303685169,0.0,1.0
1998-10-05,39.88,41.38,38.75,41.31,297800,25.5731555233886,26.5350344924228,24.8485400333828,26.4901468072012,464403.541797501,0.0,1.0
1998-10-06,40.88,41.31,40.38,40.38,225100,26.2144081694114,26.4901468072012,25.8937818464,25.8937818464,351031.689921483,0.0,1.0
1998-10-07,41.75,42.88,41.06,41.13,180500,26.7722979714512,27.4969134614569,26.3298336456955,26.3747213309171,281480.319994792,0.0,1.0
1998-10-08,39.25,41.25,39.25,41.25,303600,25.1691663563942,26.4516716484398,25.1691663563942,26.4516716484398,473448.338783484,0.0,1.0
1998-10-09,41.5,41.5,39.25,39.25,348100,26.6119848099455,26.6119848099455,25.1691663563942,25.1691663563942,542843.763934554,0.0,1.0
1998-10-12,41.56,41.75,41.19,41.5,83000,26.6504599687069,26.7722979714512,26.4131964896784,26.6119848099455,129434.163764918,0.0,1.0
1998-10-13,39.5,40.75,39.0,40.75,204100,25.3294795178999,26.1310453254284,25.0088531948885,26.1310453254284,318283.287041203,0.0,1.0
1998-10-14,37.63,38.5,37.06,38.5,692000,24.1303370698373,24.6882268718771,23.7648230616043,24.6882268718771,1079137.84729305,0.0,1.0
1998-10-15,40.06,40.25,36.44,37.5,436600,25.6885809996727,25.810419002417,23.3672464210702,24.0469742258544,680854.890358593,0.0,1.0
1998-10-16,42.75,42.75,40.38,40.5,634500,27.413550617474,27.413550617474,25.8937818464,25.9707321639227,989469.601311331,0.0,1.0
1998-10-19,42.75,43.75,42.56,42.69,413600,27.413550617474,28.0548032634968,27.2917126147296,27.3750754587126,644987.591965905,0.0,1.0
1998-10-20,43.44,45.31,43.19,43.63,326600,27.8560149432297,29.0551573912923,27.695701781724,27.977852945974,509315.637176172,0.0,1.0
1998-10-21,43.81,44.06,43.31,43.31,358400,28.0932784222581,28.2535915837638,27.7726520992467,27.7726520992467,558906.075823454,0.0,1.0
1998-10-22,44.44,44.63,43.5,43.56,284800,28.4972675892525,28.6191055919968,27.8944901019911,27.9329652607524,444130.720966851,0.0,1.0
1998-10-23,44.69,44.81,44.13,44.38,638400,28.6575807507582,28.7345310682809,28.2984792689854,28.4587924304911,995551.447560526,0.0,1.0
1998-10-26,44.88,45.38,44.75,44.94,323300,28.7794187535025,29.1000450765139,28.6960559095195,28.8178939122639,504169.459580699,0.0,1.0
1998-10-27,43.75,44.75,43.31,44.38,191700,28.0548032634968,28.6960559095195,27.7726520992467,28.4587924304911,298946.134864274,0.0,1.0
1998-10-28,44.25,44.75,43.75,43.75,268900,28.3754295865081,28.6960559095195,28.0548032634968,28.0548032634968,419335.501643212,0.0,1.0
1998-10-29,44.75,44.94,44.25,44.25,245200,28.6960559095195,28.8178939122639,28.3754295865081,28.3754295865081,382376.589821181,0.0,1.0
1998-10-30,46.06,46.63,45.0,45.0,219300,29.5360968758094,29.9016108840424,28.8563690710252,28.8563690710252,341986.8929355,0.0,1.0
1998-11-02,46.38,47.0,46.0,46.19,239500,29.7412977225367,30.1388743630708,29.497621717048,29.6194597197923,373487.737610818,0.0,1.0
1998-11-03,46.0,47.0,45.88,46.38,176700,29.497621717048,30.1388743630708,29.4206713995253,29.7412977225367,275554.418521218,0.0,1.0
1998-11-04,46.0,46.56,45.94,46.25,157200,29.497621717048,29.8567231988208,29.4591465582866,29.6579348785537,245145.187275243,0.0,1.0
1998-11-05,46.38,46.38,45.06,45.88,181900,29.8374856194401,29.8374856194401,28.9882945668816,29.5158223419558,282749.093124098,0.15,1.0
1998-11-06,46.0,46.5,45.19,46.25,161700,29.593021528552,29.9146848060363,29.0719270190275,29.7538531672942,251349.798560565,0.0,1.0
1998-11-09,45.44,46.94,45.0,46.38,356400,29.2327586577697,30.1977484902225,28.9496949735835,29.8374856194401,553995.474378386,0.0,1.0
1998-11-10,46.06,46.06,45.19,45.5,179700,29.6316211218502,29.6316211218502,29.0719270190275,29.2713582510678,279329.367973614,0.0,1.0
1998-11-11,44.56,46.31,44.19,46.25,190100,28.6666312893974,29.7924527605923,28.428600464059,29.7538531672942,295495.341412265,0.0,1.0
1998-11-12,44.44,45.63,44.0,44.56,223900,28.5894321028012,29.3549907032137,28.306368418615,28.6666312893974,348034.75508788,0.0,1.0
1998-11-13,44.19,44.69,44.0,44.44,173900,28.428600464059,28.7502637415433,28.306368418615,28.5894321028012,270313.72894052,0.0,1.0
1998-11-16,43.5,45.0,42.75,44.44,282000,27.9847051411307,28.9496949735835,27.5022102249043,28.5894321028012,438346.587471115,0.0,1.0
1998-11-17,43.69,44.44,43.5,43.63,226500,28.1069371865748,28.5894321028012,27.9847051411307,28.0683375932766,352076.248447543,0.0,1.0
1998-11-18,44.06,44.19,43.5,43.69,127700,28.3449680119131,28.428600464059,27.9847051411307,28.1069371865748,198499.500780359,0.0,1.0
1998-11-19,44.75,44.75,44.0,44.19,137200,28.7888633348414,28.7888633348414,28.306368418615,28.428600464059,213266.495748358,0.0,1.0
1998-11-20,44.13,45.13,43.94,45.13,201000,28.3900008707609,29.0333274257294,28.2677688253169,29.0333274257294,312438.52511239,0.0,1.0
1998-11-23,44.38,44.38,43.5,44.19,201200,28.550832509503,28.550832509503,27.9847051411307,28.428600464059,312749.40921698,0.0,1.0
1998-11-24,44.13,45.38,44.0,44.5,132300,28.3900008707609,29.1941590644716,28.306368418615,28.6280316960993,205649.835185916,0.0,1.0
1998-11-25,44.69,44.88,43.75,44.25,138100,28.7502637415433,28.8724957869873,28.1455367798729,28.4672000573571,214665.47421901,0.0,1.0
1998-11-27,43.38,44.56,43.25,44.56,109600,27.9075059545345,28.6666312893974,27.8238735023886,28.6666312893974,170364.489315015,0.0,1.0
1998-11-30,42.25,43.88,42.13,43.63,259600,27.1805469474201,28.2291692320188,27.1033477608239,28.0683375932766,403527.567757096,0.0,1.0
1998-12-01,43.25,43.31,41.94,42.38,280600,27.8238735023886,27.8624730956867,26.9811157153798,27.264179399566,436170.398738988,0.0,1.0
1998-12-02,43.13,43.63,42.0,43.5,213100,27.7466743157924,28.0683375932766,27.019715308678,27.9847051411307,331247.013440051,0.0,1.0
1998-12-03,43.31,43.44,42.63,43.0,128400,27.8624730956867,27.9461055478326,27.4250110383081,27.6630418636465,199587.595146422,0.0,1.0
1998-12-04,44.31,44.5,43.75,43.75,195400,28.5057996506552,28.6280316960993,28.1455367798729,28.1455367798729,303733.770183886,0.0,1.0
1998-12-07,43.63,44.38,43.38,44.38,119500,28.0683375932766,28.550832509503,27.9075059545345,28.550832509503,185753.252492192,0.0,1.0
1998-12-08,43.0,43.81,42.75,43.5,543900,27.6630418636465,28.184136373171,27.5022102249043,27.9847051411307,845449.322430988,0.0,1.0
1998-12-09,43.06,44.0,42.81,43.25,564700,27.7016414569446,28.306368418615,27.5408098182025,27.8238735023886,877781.269308291,0.0,1.0
1998-12-10,41.56,43.19,41.44,43.19,709200,26.7366516244918,27.7852739090905,26.6594524378956,27.7852739090905,1102395.03487416,0.0,1.0
1998-12-11,40.88,41.56,40.63,41.5,291200,26.2991895671132,26.7366516244918,26.1383579283711,26.6980520311937,452647.256282229,0.0,1.0
1998-12-14,40.63,41.0,39.94,41.0,264800,26.1383579283711,26.3763887537094,25.6944626054428,26.3763887537094,411610.554476422,0.0,1.0
1998-12-15,39.81,40.5,39.06,40.5,354600,25.6108301532969,26.0547254762252,25.1283352370705,26.0547254762252,551197.517437082,0.0,1.0
1998-12-16,38.13,39.81,38.13,39.81,454000,24.5300415409498,25.6108301532969,24.5300415409498,25.6108301532969,705706.917418034,0.0,1.0
1998-12-17,39.31,39.38,38.0,38.19,298000,25.2891668758126,25.3341997346604,24.4464090888039,24.5686411342479,463217.31583827,0.0,1.0
1998-12-18,38.75,39.31,38.63,39.19,309400,24.9289040050303,25.2891668758126,24.851704818434,25.2119676892164,480937.709799867,0.0,1.0
1998-12-21,39.0,40.13,38.88,38.88,241100,25.0897356437724,25.8166946508868,25.0125364571762,25.0125364571762,374770.788082573,0.0,1.0
1998-12-22,38.94,40.0,38.81,39.0,290600,25.0511360504743,25.7330621987409,24.9675035983284,25.0897356437724,451714.60396846,0.0,1.0
1998-12-23,39.88,39.94,38.94,38.94,274800,25.6558630121447,25.6944626054428,25.0511360504743,25.0511360504743,427154.759705894,0.0,1.0
1998-12-24,40.31,40.44,39.88,39.88,71500,25.9324934307812,26.0161258829271,25.6558630121447,25.6558630121447,111141.067390726,0.0,1.0
1998-12-28,38.75,40.13,38.25,40.0,198800,24.9289040050303,25.8166946508868,24.607240727546,25.7330621987409,309018.799961905,0.0,1.0
1998-12-29,40.31,40.38,39.25,39.25,283600,25.9324934307812,25.977526289629,25.2505672825145,25.2505672825145,440833.660307829,0.0,1.0
1998-12-30,42.0,42.44,40.0,40.0,305600,27.019715308678,27.3027789928641,25.7330621987409,25.7330621987409,475030.911812668,0.0,1.0
1998-12-31,41.63,42.19,41.63,42.0,176900,26.7816844833396,27.141947354122,26.7816844833396,27.019715308678,274976.990509362,0.0,1.0
1999-01-04,40.63,41.81,40.25,41.38,185200,26.1383579283711,26.8974832632339,25.893893837483,26.6208528445975,287878.680849824,0.0,1.0
1999-01-05,42.0,42.31,40.38,40.56,209000,27.019715308678,27.2191465407182,25.977526289629,26.0933250695233,324873.889295967,0.0,1.0
1999-01-06,41.69,42.25,41.44,42.0,249900,26.8202840766377,27.1805469474201,26.6594524378956,27.019715308678,388449.688684509,0.0,1.0
1999-01-07,41.0,41.69,40.94,41.69,145100,26.3763887537094,26.8202840766377,26.3377891604113,26.8202840766377,225546.417879641,0.0,1.0
1999-01-08,42.13,42.25,40.75,40.75,208700,27.1033477608239,27.1805469474201,26.2155571149673,26.2155571149673,324407.563139083,0.0,1.0
1999-01-11,41.0,42.13,39.75,42.0,313900,26.3763887537094,27.1033477608239,25.5722305599988,27.019715308678,487932.602153131,0.0,1.0
1999-01-12,40.44,40.81,40.38,40.75,139000,26.0161258829271,26.2541567082654,25.977526289629,26.2155571149673,216064.452689662,0.0,1.0
1999-01-13,39.75,40.31,39.5,39.75,127300,25.5722305599988,25.9324934307812,25.4113989212566,25.5722305599988,197877.73257118,0.0,1.0
1999-01-14,39.75,40.25,39.5,40.0,260500,25.5722305599988,25.893893837483,25.4113989212566,25.7330621987409,404926.546227749,0.0,1.0
1999-01-15,39.75,39.88,38.75,39.69,148900,25.5722305599988,25.6558630121447,24.9289040050303,25.5336309667007,231453.21586684,0.0,1.0
1999-01-19,39.94,41.06,39.81,40.81,166400,25.6944626054428,26.4149883470075,25.6108301532969,26.2541567082654,258655.575018416,0.0,1.0
1999-01-20,39.13,40.88,39.06,40.25,158900,25.1733680959183,26.2991895671132,25.1283352370705,25.893893837483,246997.421096312,0.0,1.0
1999-01-21,38.19,39.19,38.13,39.13,199300,24.5686411342479,25.2119676892164,24.5300415409498,25.1733680959183,309796.010223379,0.0,1.0
1999-01-22,37.75,38.19,37.44,38.19,193200,24.2855774500617,24.5686411342479,24.0861462180215,24.5686411342479,300314.045033402,0.0,1.0
1999-01-25,37.56,38.88,37.44,38.5,242800,24.1633454046177,25.0125364571762,24.0861462180215,24.7680723662881,377413.302971584,0.0,1.0
1999-01-26,37.69,38.13,37.5,37.56,215800,24.2469778567636,24.5300415409498,24.1247458113196,24.1633454046177,335443.948852009,0.0,1.0
1999-01-27,37.13,38.0,36.88,38.0,282300,23.8867149859813,24.4464090888039,23.7258833472391,24.4464090888039,438812.913627997,0.0,1.0
1999-01-28,37.63,38.06,37.13,37.13,245100,24.2083782634655,24.485008682102,23.8867149859813,23.8867149859813,380988.470174362,0.0,1.0
1999-01-29,40.75,40.75,37.94,38.06,348000,26.2155571149673,26.2155571149673,24.4078094955058,24.485008682102,540938.34198563,0.0,1.0
1999-02-01,38.94,40.63,38.69,40.63,206300,25.0511360504743,26.1383579283711,24.8903044117321,26.1383579283711,320676.95388401,0.0,1.0
1999-02-02,37.81,38.81,37.25,38.81,172300,24.3241770433598,24.9675035983284,23.9639141725775,24.9675035983284,267826.656103805,0.0,1.0
1999-02-03,43.0,43.44,39.13,39.13,825700,27.6630418636465,27.9461055478326,25.1733680959183,25.1733680959183,1283485.02579751,0.0,1.0
1999-02-04,42.06,43.31,41.88,42.75,473200,27.1548138852213,27.9618399754859,27.0386021282233,27.6002922870474,732937.890280731,0.15,1.0
1999-02-05,43.5,44.25,42.25,42.31,720300,28.0845079412061,28.5687235953648,27.2774818509416,27.3162191032743,1115670.25014626,0.0,1.0
1999-02-08,44.31,44.75,43.63,44.5,886500,28.6074608476975,28.8915340314706,28.1684386545936,28.7301288134177,1373096.871796,0.0,1.0
1999-02-09,43.31,44.25,43.25,44.19,533200,27.9618399754859,28.5687235953648,27.9231027231532,28.5299863430321,825871.688710239,0.0,1.0
1999-02-10,43.38,43.75,43.13,43.31,205700,28.0070334365407,28.245913159259,27.8456282184878,27.9618399754859,318608.038949168,0.0,1.0
1999-02-11,44.5,44.5,43.19,43.25,257700,28.7301288134177,28.7301288134177,27.8843654708205,27.9231027231532,399150.664254743,0.0,1.0
1999-02-12,43.5,44.25,42.88,44.25,217300,28.0845079412061,28.5687235953648,27.6842230004349,28.5687235953648,336575.239978873,0.0,1.0
1999-02-16,42.63,43.88,42.63,43.75,213200,27.522817782382,28.3298438726465,27.522817782382,28.245913159259,330224.763752856,0.0,1.0
1999-02-17,42.0,42.63,41.81,42.25,242500,27.1160766328886,27.522817782382,26.9934086671684,27.2774818509416,375607.435319267,0.0,1.0
1999-02-18,43.19,43.5,42.06,42.06,184300,27.8843654708205,28.0845079412061,27.1548138852213,27.1548138852213,285461.650842643,0.0,1.0
1999-02-19,43.75,44.13,42.75,42.75,287300,28.245913159259,28.4912490906994,27.6002922870474,27.6002922870474,444998.0048133,0.0,1.0
1999-02-22,44.81,45.0,43.63,43.63,243400,28.9302712838033,29.0529392495236,28.1684386545936,28.1684386545936,377001.44229571,0.0,1.0
1999-02-23,44.19,44.81,43.75,44.63,236200,28.5299863430321,28.9302712838033,28.245913159259,28.8140595268052,365849.386484168,0.0,1.0
1999-02-24,44.44,45.69,44.31,45.19,357200,28.691391561085,29.4984176513496,28.6074608476975,29.1756072152438,553265.879983679,0.0,1.0
1999-02-25,44.63,44.63,44.13,44.56,320500,28.8140595268052,28.8140595268052,28.4912490906994,28.7688660657504,496421.37327763,0.0,1.0
1999-02-26,44.5,44.63,44.06,44.5,293100,28.7301288134177,28.8140595268052,28.4460556296446,28.7301288134177,453981.605328153,0.0,1.0
1999-03-01,44.75,44.88,43.75,44.38,193800,28.8915340314706,28.9754647448582,28.245913159259,28.6526543087523,300176.168927315,0.0,1.0
1999-03-02,44.31,45.19,44.25,45.0,167100,28.6074608476975,29.1756072152438,28.5687235953648,29.0529392495236,258820.628626184,0.0,1.0
1999-03-03,44.88,45.13,44.25,44.25,166700,28.9754647448582,29.1368699629111,28.5687235953648,28.5687235953648,258201.069969986,0.0,1.0
1999-03-04,45.13,46.13,44.81,44.88,139900,29.1368699629111,29.7824908351227,28.9302712838033,28.9754647448582,216690.640004806,0.0,1.0
1999-03-05,46.38,46.38,45.81,46.0,199100,29.9438960531756,29.9438960531756,29.575892156015,29.6985601217352,308385.321121922,0.0,1.0
1999-03-08,45.94,46.75,45.75,46.75,152400,29.6598228694025,30.1827757758939,29.5371549036823,30.1827757758939,236051.848010953,0.0,1.0
1999-03-09,44.94,45.69,44.88,45.69,165200,29.0142019971909,29.4984176513496,28.9754647448582,29.4984176513496,255877.725009248,0.0,1.0
1999-03-10,45.81,45.94,44.94,45.19,163500,29.575892156015,29.6598228694025,29.0142019971909,29.1756072152438,253244.600720413,0.0,1.0
1999-03-11,46.25,46.44,45.69,45.69,128900,29.8599653397881,29.9826333055083,29.4984176513496,29.4984176513496,199652.776959396,0.0,1.0
1999-03-12,46.0,46.63,45.56,46.19,137800,29.6985601217352,30.1053012712285,29.4144869379621,29.8212280874554,213437.957059773,0.0,1.0
1999-03-15,46.38,46.69,45.75,45.75,170600,29.9438960531756,30.1440385235612,29.5371549036823,29.5371549036823,264241.766867905,0.0,1.0
1999-03-16,47.81,47.81,46.13,46.63,283600,30.8671339004382,30.8671339004382,29.7824908351227,30.1053012712285,439267.087243481,0.0,1.0
1999-03-17,46.06,48.0,45.75,47.94,124900,29.7372973740679,30.9898018661585,29.5371549036823,30.9510646138258,193457.190397428,0.0,1.0
1999-03-18,45.44,46.31,45.13,45.94,168700,29.3370124332967,29.8987025921208,29.1368699629111,29.6598228694025,261298.86325097,0.0,1.0
1999-03-19,44.19,45.38,44.19,45.38,201500,28.5299863430321,29.298275180964,28.5299863430321,29.298275180964,312102.673059102,0.0,1.0
1999-03-22,44.63,44.69,44.0,44.06,314200,28.8140595268052,28.8527967791379,28.4073183773119,28.4460556296446,486663.324442531,0.0,1.0
1999-03-23,43.44,44.38,43.31,44.38,287600,28.0457706888734,28.6526543087523,27.9618399754859,28.6526543087523,445462.673805448,0.0,1.0
1999-03-24,44.25,44.63,43.56,43.69,195100,28.5687235953648,28.8140595268052,28.1232451935388,28.2071759069263,302189.734559955,0.0,1.0
1999-03-25,44.19,44.63,43.88,44.5,128800,28.5299863430321,28.8140595268052,28.3298438726465,28.7301288134177,199497.887295347,0.0,1.0
1999-03-26,43.13,43.94,43.0,43.94,183000,27.8456282184878,28.3685811249792,27.7616975051003,28.3685811249792,283448.085210003,0.0,1.0
1999-03-29,43.13,43.44,42.81,43.0,221200,27.8456282184878,28.0457706888734,27.6390295393801,27.7616975051003,342615.936876791,0.0,1.0
1999-03-30,42.94,43.19,42.56,42.88,115000,27.7229602527676,27.8843654708205,27.4776243213272,27.6842230004349,178123.113656559,0.0,1.0
1999-03-31,43.06,43.38,42.56,42.94,164400,27.800434757433,28.0070334365407,27.4776243213272,27.7229602527676,254638.607696855,0.0,1.0
1999-04-01,42.75,43.06,42.5,42.63,275000,27.6002922870474,27.800434757433,27.4388870689945,27.522817782382,425946.57613525,0.0,1.0
1999-04-05,43.25,43.38,42.5,42.75,313300,27.9231027231532,28.0070334365407,27.4388870689945,27.6002922870474,485269.317466087,0.0,1.0
1999-04-06,43.81,44.38,43.06,43.06,246900,28.2846504115917,28.6526543087523,27.800434757433,27.800434757433,382422.580537431,0.0,1.0
1999-04-07,44.13,44.25,43.75,43.81,177900,28.4912490906994,28.5687235953648,28.245913159259,28.2846504115917,275548.712343495,0.0,1.0
1999-04-08,43.0,44.0,42.0,44.0,175400,27.7616975051003,28.4073183773119,27.1160766328886,28.4073183773119,271676.470742265,0.0,1.0
1999-04-09,44.13,44.13,42.88,43.06,196700,28.4912490906994,28.4912490906994,27.6842230004349,27.800434757433,304667.969184742,0.0,1.0
1999-04-12,45.31,45.31,43.75,44.13,332700,29.2530817199092,29.2530817199092,28.245913159259,28.4912490906994,515317.912291628,0.0,1.0
1999-04-13,46.38,46.38,44.38,45.0,451900,29.9438960531756,29.9438960531756,28.6526543087523,29.0529392495236,699946.391838254,0.0,1.0
1999-04-14,49.88,49.88,46.44,47.38,383200,32.2035691059163,32.2035691059163,29.9826333055083,30.5895169253872,593537.192636466,0.0,1.0
1999-04-15,50.5,50.88,49.5,49.88,464400,32.6038540466875,32.849189978128,31.9582331744759,32.2035691059163,719307.599844403,0.0,1.0
1999-04-16,51.38,51.38,49.69,50.13,379600,33.1720004142338,33.1720004142338,32.0809011401961,32.3649743239692,587961.164730695,0.0,1.0
1999-04-19,52.81,53.63,51.13,51.13,475000,34.0952382614964,34.62464737671,33.0105951961809,33.0105951961809,735725.904233615,0.0,1.0
1999-04-20,50.38,52.75,50.0,52.75,512000,32.5263795420221,34.0565010091637,32.2810436105817,34.0565010091637,793035.079931814,0.0,1.0
1999-04-21,50.13,50.94,49.25,50.5,312700,32.3649743239692,32.8879272304607,31.796827956423,32.6038540466875,484339.979481793,0.0,1.0
1999-04-22,49.0,50.25,48.38,50.25,242600,31.6354227383701,32.4424488286346,31.2351377975989,32.4424488286346,375762.324983316,0.0,1.0
1999-04-23,50.19,50.81,48.75,48.88,308000,32.4037115763019,32.8039965170731,31.4740175203172,31.5579482337047,477060.165271481,0.0,1.0
1999-04-26,49.88,50.19,49.38,50.19,374800,32.2035691059163,32.4037115763019,31.8807586698105,32.4037115763019,580526.460856335,0.0,1.0
1999-04-27,48.62,50.12,48.19,50.12,395300,31.3900868069297,32.3585181152471,31.1124698318787,32.3585181152471,612278.841986416,0.0,1.0
1999-04-28,51.0,52.38,48.88,48.88,761500,32.9266644827934,33.8176212864454,31.5579482337047,31.5579482337047,1179484.79173452,0.0,1.0
1999-04-29,50.31,51.38,49.88,50.63,788800,32.4811860809673,33.1720004142338,32.2035691059163,32.6877847600751,1221769.67001995,0.0,1.0
1999-04-30,50.19,51.13,49.69,50.75,327200,32.4037115763019,33.0105951961809,32.0809011401961,32.7652592647405,506798.980768924,0.0,1.0
1999-05-03,51.19,51.19,49.88,50.25,196800,33.0493324485136,33.0493324485136,32.2035691059163,32.4424488286346,304822.85884879,0.0,1.0
1999-05-04,50.19,50.69,50.13,50.69,527200,32.4037115763019,32.7265220124077,32.3649743239692,32.7265220124077,816578.308867289,0.0,1.0
1999-05-05,50.19,50.31,49.06,50.25,216100,32.4037115763019,32.4811860809673,31.6741599907028,32.4424488286346,334716.564010283,0.0,1.0
1999-05-06,49.75,50.5,49.19,50.19,134200,32.2229377320827,32.7087106627171,31.860227277209,32.5079245180549,207195.571536999,0.16,1.0
1999-05-07,51.94,52.25,49.94,50.0,280800,33.6413946895352,33.8421808341974,32.3460002078434,32.3848620422941,433535.890369517,0.0,1.0
1999-05-10,52.13,52.25,51.44,52.0,150700,33.7644571652959,33.8421808341974,33.3175460691122,33.6802565239859,232670.436889909,0.0,1.0
1999-05-11,51.56,53.0,51.5,52.13,199400,33.3952697380137,34.3279537648318,33.356407903563,33.7644571652959,307859.88796183,0.0,1.0
1999-05-12,50.94,51.5,50.63,51.5,65200,32.9936974486893,33.356407903563,32.7929113040271,33.356407903563,100664.316424831,0.0,1.0
1999-05-13,51.06,51.13,50.31,51.0,189200,33.0714211175908,33.11675992445,32.5856481869564,33.03255928314,292111.789380031,0.0,1.0
1999-05-14,50.0,50.81,49.75,50.81,277500,32.3848620422941,32.9094968073793,32.2229377320827,32.9094968073793,428440.917298937,0.0,1.0
1999-05-17,49.88,49.94,49.31,49.75,105600,32.3071383733926,32.3460002078434,31.9379509461105,32.2229377320827,163039.138258622,0.0,1.0
1999-05-18,49.63,49.81,49.0,49.81,202700,32.1452140631812,32.2617995665334,31.7371648014483,32.2617995665334,312954.861032412,0.0,1.0
1999-05-19,50.94,51.31,49.56,49.56,195100,32.9936974486893,33.2333454278023,32.099875256322,32.099875256322,301220.983657738,0.0,1.0
1999-05-20,51.69,52.06,50.06,50.81,216800,33.4794703793237,33.7191183584367,32.4237238767449,32.9094968073793,334724.291424898,0.0,1.0
1999-05-21,53.06,53.13,51.56,51.63,367600,34.3668155992825,34.4121544061418,33.3952697380137,33.4406085448729,567549.121438159,0.0,1.0
1999-05-24,51.56,53.69,51.0,52.63,202900,33.3952697380137,34.7748648610155,33.03255928314,34.0883057857188,313263.647279114,0.0,1.0
1999-05-25,50.88,52.06,50.81,51.75,224900,32.9548356142385,33.7191183584367,32.9094968073793,33.5183322137744,347230.134416327,0.0,1.0
1999-05-26,51.25,51.25,50.75,50.94,142100,33.1944835933515,33.1944835933515,32.8706349729286,32.9936974486893,219392.628281725,0.0,1.0
1999-05-27,52.06,52.25,50.19,51.5,513000,33.7191183584367,33.8421808341974,32.5079245180549,33.356407903563,792036.722790465,0.0,1.0
1999-05-28,53.06,53.06,52.0,52.13,249600,34.3668155992825,34.3668155992825,33.6802565239859,33.7644571652959,385365.235884016,0.0,1.0
1999-06-01,56.94,56.94,53.38,53.38,584700,36.8798808937646,36.8798808937646,34.5740787163532,34.5740787163532,902736.592233109,0.0,1.0
1999-06-02,55.88,56.88,55.5,56.88,469200,36.1933218184679,36.8410190593138,35.9471968669465,36.8410190593138,724412.534762742,0.0,1.0
1999-06-03,54.44,55.94,54.38,55.88,182900,35.2606377916499,36.2321836529187,35.2217759571991,36.1933218184679,282385.02260892,0.0,1.0
1999-06-04,55.63,55.63,54.25,54.63,281900,36.0313975082565,36.0313975082565,35.1375753158892,35.3837002674106,435234.214726378,0.0,1.0
1999-06-07,57.88,58.0,55.5,55.5,187400,37.4887163001597,37.5664399690612,35.9471968669465,35.9471968669465,289332.713159714,0.0,1.0
1999-06-08,56.31,57.63,55.94,57.63,216600,36.4718316320317,37.3267919899482,36.2321836529187,37.3267919899482,334415.505178196,0.0,1.0
1999-06-09,55.25,56.56,55.25,56.31,184900,35.785272556735,36.6337559422431,35.785272556735,36.4718316320317,285472.88507594,0.0,1.0
1999-06-10,54.63,56.0,53.94,54.63,137800,35.3837002674106,36.2710454873694,34.9367891712269,35.3837002674106,212753.723977634,0.0,1.0
1999-06-11,55.31,55.94,54.44,54.63,269800,35.8241343911858,36.2321836529187,35.2606377916499,35.3837002674106,416552.646800911,0.0,1.0
1999-06-14,55.81,57.06,55.75,56.0,668000,36.1479830116087,36.9576045626661,36.109121177158,36.2710454873694,1031346.06398447,0.0,1.0
1999-06-15,55.56,57.0,55.13,55.88,214200,35.9860587013973,36.9187427282153,35.7075488878335,36.1933218184679,330710.070217773,0.0,1.0
1999-06-16,57.44,57.44,56.0,56.0,219700,37.2037295141875,37.2037295141875,36.2710454873694,36.2710454873694,339201.692002077,0.0,1.0
1999-06-17,58.06,58.13,56.94,57.19,129100,37.605301803512,37.6506406103712,36.8798808937646,37.041805203976,199321.522246099,0.0,1.0
1999-06-18,57.0,58.13,57.0,58.06,645500,36.9187427282153,37.6506406103712,36.9187427282153,37.605301803512,996607.611230499,0.0,1.0
1999-06-21,57.56,57.94,56.63,57.06,266900,37.281453183089,37.5275781346105,36.6790947491024,36.9576045626661,412075.246223734,0.0,1.0
1999-06-22,56.31,57.25,56.25,57.06,205300,36.4718316320317,37.0806670384268,36.4329697975809,36.9576045626661,316969.082239537,0.0,1.0
1999-06-23,55.38,56.25,54.63,56.25,318300,35.869473198045,36.4329697975809,35.3837002674106,36.4329697975809,491433.311626131,0.0,1.0
1999-06-24,54.5,54.88,54.31,54.88,252500,35.2994996261006,35.5456245776221,35.1764371503399,35.5456245776221,389842.636461194,0.0,1.0
1999-06-25,53.63,54.5,53.63,54.5,247400,34.7360030265647,35.2994996261006,34.7360030265647,35.2994996261006,381968.587170295,0.0,1.0
1999-06-28,52.13,53.75,52.13,53.69,371500,33.7644571652959,34.8137266954662,33.7644571652959,34.7748648610155,573570.453248846,0.0,1.0
1999-06-29,54.5,54.63,51.13,51.13,426700,35.2994996261006,35.3837002674106,33.11675992445,33.11675992445,658795.457338581,0.0,1.0
1999-06-30,53.81,54.5,53.38,54.38,224200,34.852588529917,35.2994996261006,34.5740787163532,35.2217759571991,346149.38255287,0.0,1.0
1999-07-01,54.63,55.5,54.0,55.31,325500,35.3837002674106,35.9471968669465,34.9756510056777,35.8241343911858,502549.6165074,0.0,1.0
1999-07-02,54.63,54.88,54.13,54.75,127700,35.3837002674106,35.5456245776221,35.0598516469876,35.4614239363121,197160.018519186,0.0,1.0
1999-07-06,54.88,56.06,53.25,54.25,345800,35.5456245776221,36.3099073218202,34.4898780750433,35.1375753158892,533891.420547646,0.0,1.0
1999-07-07,55.25,55.25,54.13,54.25,226000,35.785272556735,35.785272556735,35.0598516469876,35.1375753158892,348928.458773188,0.0,1.0
1999-07-08,56.06,56.63,54.88,55.25,287900,36.3099073218202,36.6790947491024,35.5456245776221,35.785272556735,444497.802127437,0.0,1.0
1999-07-09,56.44,56.88,56.25,56.31,208000,36.5560322733416,36.8410190593138,36.4329697975809,36.4718316320317,321137.696570014,0.0,1.0
1999-07-12,56.94,57.25,56.63,56.69,317900,36.8798808937646,37.0806670384268,36.6790947491024,36.7179565835531,490815.739132727,0.0,1.0
1999-07-13,55.75,57.0,55.0,56.94,274400,36.109121177158,36.9187427282153,35.6233482465236,36.8798808937646,423654.730475056,0.0,1.0
1999-07-14,57.0,57.25,55.19,55.63,303700,36.9187427282153,37.0806670384268,35.7464107222843,36.0313975082565,468891.91561689,0.0,1.0
1999-07-15,50.44,51.94,47.5,47.5,3607900,32.6698488282663,33.6413946895352,30.7656189401794,30.7656189401794,5570349.49737958,0.0,1.0
1999-07-16,50.38,50.75,49.44,50.44,830400,32.6309869938156,32.8706349729286,32.0221515874205,32.6698488282663,1282080.49630644,0.0,1.0
1999-07-19,50.06,50.5,49.44,50.31,453700,32.4237238767449,32.7087106627171,32.0221515874205,32.5856481869564,700481.600643342,0.0,1.0
1999-07-20,48.63,50.13,48.44,50.0,407700,31.4975168223353,32.4690626836041,31.3744543465746,32.3848620422941,629460.763901896,0.0,1.0
1999-07-21,49.06,49.5,48.5,48.69,402700,31.776026635899,32.0610134218712,31.4133161810253,31.536378656786,621741.107734348,0.0,1.0
1999-07-22,48.44,49.19,48.13,49.0,682600,31.3744543465746,31.860227277209,31.1736682019123,31.7371648014483,1053887.45999371,0.0,1.0
1999-07-23,47.81,48.19,47.63,48.19,351700,30.9664050848417,31.2125300363631,30.8498195814894,31.2125300363631,543000.614825354,0.0,1.0
1999-07-26,47.63,47.75,47.31,47.5,225300,30.8498195814894,30.9275432503909,30.6425564644187,30.7656189401794,347847.706909731,0.0,1.0
1999-07-27,48.13,48.13,47.25,47.38,553800,31.1736682019123,31.1736682019123,30.603694629968,30.6878952712779,855029.117117662,0.0,1.0
1999-07-28,47.63,48.0,47.44,48.0,212000,30.8498195814894,31.0894675606024,30.7267571057287,31.0894675606024,327313.421504052,0.0,1.0
1999-07-29,47.25,47.38,46.5,47.38,253800,30.603694629968,30.6878952712779,30.1179216993336,30.6878952712779,391849.747064756,0.0,1.0
1999-07-30,47.25,48.31,47.25,47.25,371500,30.603694629968,31.2902537052646,30.603694629968,30.603694629968,573570.453248845,0.0,1.0
1999-08-02,46.81,47.31,46.56,47.31,322600,30.3187078439958,30.6425564644187,30.1567835337843,30.6425564644187,498072.215930222,0.0,1.0
1999-08-03,46.13,46.81,44.75,46.81,358800,29.8782737202206,30.3187078439958,28.9844515278533,30.3187078439958,553962.526583273,0.0,1.0
1999-08-04,45.56,46.5,45.5,45.88,261500,29.5090862929384,30.1179216993336,29.4702244584877,29.7163494100091,403738.017562782,0.0,1.0
1999-08-05,45.0,45.5,44.38,45.5,387600,29.1463758380647,29.4702244584877,28.7448035487403,29.4702244584877,598427.746108352,0.0,1.0
1999-08-06,43.75,44.88,43.5,44.88,488700,28.3367542870074,29.0686521691632,28.1748299767959,29.0686521691632,754519.19381618,0.0,1.0
1999-08-09,44.56,44.81,43.63,43.63,204000,28.8613890520925,29.023313362304,28.2590306181059,28.2590306181059,314961.971635975,0.0,1.0
1999-08-10,45.0,45.0,44.0,44.75,203300,29.1463758380647,29.1463758380647,28.4986785972188,28.9844515278533,313881.219772518,0.0,1.0
1999-08-11,45.44,45.56,45.0,45.0,413300,29.4313626240369,29.5090862929384,29.1463758380647,29.1463758380647,638106.778809551,0.0,1.0
1999-08-12,44.94,45.56,43.88,45.38,153800,29.2111455621493,29.6141475703499,28.5221421287742,29.4971469873239,236614.205536534,0.16,1.0
1999-08-13,45.56,46.13,45.44,45.75,171200,29.6141475703499,29.9846494165988,29.5361471816659,29.7376481857662,263383.302911928,0.0,1.0
1999-08-16,46.38,46.38,45.44,45.5,175300,30.147150226357,30.147150226357,29.5361471816659,29.5751473760079,269690.96378774,0.0,1.0
1999-08-17,45.88,46.38,45.13,46.31,77200,29.8221486068405,30.147150226357,29.3346461775656,30.1016499996247,118768.638929911,0.0,1.0
1999-08-18,46.0,46.0,45.25,46.0,149700,29.9001489955245,29.9001489955245,29.4126465662496,29.9001489955245,230306.544660722,0.0,1.0
1999-08-19,45.25,46.25,45.19,46.25,929900,29.4126465662496,30.0626498052827,29.3736463719076,30.0626498052827,1430608.25571146,0.0,1.0
1999-08-20,46.5,47.13,45.19,45.38,323900,30.225150615041,30.6346526556319,29.3736463719076,29.4971469873239,498305.209189098,0.0,1.0
1999-08-23,46.19,46.44,45.63,46.19,206800,30.0236496109407,30.186150420699,29.6596477970822,30.0236496109407,318152.260760437,0.0,1.0
1999-08-24,45.44,46.06,45.25,45.94,389100,29.5361471816659,29.9391491898664,29.4126465662496,29.8611488011825,598612.40165322,0.0,1.0
1999-08-25,46.19,46.19,45.25,45.44,287500,30.0236496109407,30.0236496109407,29.4126465662496,29.5361471816659,442305.488242871,0.0,1.0
1999-08-26,45.25,46.06,45.13,46.06,327800,29.4126465662496,29.9391491898664,29.3346461775656,29.9391491898664,504305.179290479,0.0,1.0
1999-08-27,44.75,45.06,43.0,45.0,793600,29.087644946733,29.2891459508333,27.950139278425,29.2501457564913,1220916.99293754,0.0,1.0
1999-08-30,44.0,44.94,43.5,44.75,459400,28.6001425174582,29.2111455621493,28.2751408979416,29.087644946733,706765.708865302,0.0,1.0
1999-08-31,43.56,44.0,42.88,43.5,345600,28.3141410922836,28.6001425174582,27.8721388897411,28.2751408979416,531689.658214733,0.0,1.0
1999-09-01,44.25,44.38,43.81,43.81,150200,28.7626433272165,28.8471437482908,28.4766419020419,28.4766419020419,231075.771596796,0.0,1.0
1999-09-02,44.19,44.38,43.69,44.25,190500,28.7236431328745,28.8471437482908,28.3986415133579,28.7626433272165,293075.462644406,0.0,1.0
1999-09-03,45.88,46.38,44.25,44.25,401800,29.8221486068405,30.147150226357,28.7626433272165,28.7626433272165,618150.765829513,0.0,1.0
1999-09-07,46.25,46.5,45.88,45.94,629400,30.0626498052827,30.225150615041,29.8221486068405,29.8611488011825,968302.867130653,0.0,1.0
1999-09-08,45.56,46.13,45.5,46.13,206100,29.6141475703499,29.9846494165988,29.5751473760079,29.9846494165988,317075.343049932,0.0,1.0
1999-09-09,46.69,46.75,45.25,45.5,751700,30.3486512304573,30.3876514247993,29.4126465662496,29.5751473760079,1156455.77569449,0.0,1.0
1999-09-10,47.06,47.44,46.69,46.69,325400,30.5891524288996,30.8361536597322,30.3486512304573,30.3486512304573,500612.889997321,0.0,1.0
1999-09-13,47.44,47.5,46.81,47.06,371000,30.8361536597322,30.8751538540742,30.4266516191413,30.5891524288996,570766.38656732,0.0,1.0
1999-09-14,49.19,49.31,47.06,47.31,663000,31.9736593280402,32.0516597167241,30.5891524288996,30.7516532386579,1019994.91723486,0.0,1.0
1999-09-15,49.19,49.88,48.56,49.69,522800,31.9736593280402,32.422161562973,31.5641572874493,32.2986609475567,804303.684359555,0.0,1.0
1999-09-16,49.75,49.75,48.81,49.63,291100,32.3376611418987,32.3376611418987,31.7266580972076,32.2596607532148,447843.922182607,0.0,1.0
1999-09-17,50.0,50.13,49.75,49.88,275500,32.500161951657,32.5846623727313,32.3376611418987,32.422161562973,423844.041777081,0.0,1.0
1999-09-20,49.88,50.38,49.63,50.06,217400,32.422161562973,32.7471631824896,32.2596607532148,32.539162145999,334459.871805218,0.0,1.0
1999-09-21,48.69,49.75,48.13,49.75,499000,31.6486577085236,32.3376611418987,31.284655894665,32.3376611418987,767688.482202407,0.0,1.0
1999-09-22,50.06,50.5,48.88,48.94,350400,32.539162145999,32.8251635711736,31.7721583239399,31.8111585182819,539074.236801049,0.0,1.0
1999-09-23,48.25,50.06,48.25,50.06,375700,31.362656283349,32.539162145999,31.362656283349,32.539162145999,577997.119766422,0.0,1.0
1999-09-24,48.06,48.75,47.5,48.25,250200,31.2391556679327,31.6876579028656,30.8751538540742,31.362656283349,384921.158811708,0.0,1.0
1999-09-27,49.06,50.38,48.13,48.5,338700,31.8891589069659,32.7471631824896,31.284655894665,31.5251570931073,521074.326496904,0.0,1.0
1999-09-28,47.69,49.63,47.56,49.13,307900,30.9986544694905,32.2596607532148,30.9141540484161,31.9346591336982,473689.947234711,0.0,1.0
1999-09-29,48.38,48.5,47.56,47.69,267700,31.4471567044233,31.5251570931073,30.9141540484161,30.9986544694905,411844.101574318,0.0,1.0
1999-09-30,48.06,48.94,48.06,48.5,571400,31.2391556679327,31.8111585182819,31.2391556679327,31.5251570931073,879072.542546004,0.0,1.0
1999-10-01,47.69,47.94,47.19,47.94,451900,30.9986544694905,31.1611552792487,30.6736528499739,31.1611552792487,695227.304824183,0.0,1.0
1999-10-04,47.25,47.63,47.25,47.5,199500,30.7126530443159,30.9596542751485,30.7126530443159,30.8751538540742,306921.547493748,0.0,1.0
1999-10-05,46.56,47.13,45.88,47.0,479300,30.264150809383,30.6346526556319,29.8221486068405,30.5501522345576,737380.94092107,0.0,1.0
1999-10-06,46.63,47.0,46.44,46.5,520700,30.3096510361153,30.5501522345576,30.186150420699,30.225150615041,801072.931228044,0.0,1.0
1999-10-07,45.75,46.75,45.5,46.75,534900,29.7376481857662,30.3876514247993,29.5751473760079,30.3876514247993,822918.97621256,0.0,1.0
1999-10-08,45.81,46.13,45.25,45.75,299200,29.7766483801082,29.9846494165988,29.4126465662496,29.7376481857662,460305.398547014,0.0,1.0
1999-10-11,44.75,45.81,44.0,45.81,409700,29.087644946733,29.7766483801082,28.6001425174582,29.7766483801082,630304.551419492,0.0,1.0
1999-10-12,43.63,44.81,43.5,44.81,461200,28.3596413190159,29.126645141075,28.2751408979416,29.126645141075,709534.925835171,0.0,1.0
1999-10-13,44.63,45.56,42.44,42.5,1069300,29.009644558049,29.6141475703499,27.5861374645665,27.6251376589085,1645068.72548905,0.0,1.0
1999-10-14,44.56,45.81,44.25,45.0,535400,28.9641443313167,29.7766483801082,28.7626433272165,29.2501457564913,823688.203148636,0.0,1.0
1999-10-15,44.13,44.81,43.63,44.81,328500,28.6846429385325,29.126645141075,28.3596413190159,29.126645141075,505382.097000983,0.0,1.0
1999-10-18,44.0,44.81,43.44,43.88,196400,28.6001425174582,29.126645141075,28.2361407035996,28.5221421287742,302152.340490085,0.0,1.0
1999-10-19,43.0,44.5,42.94,44.0,233300,27.950139278425,28.9251441369747,27.911139084083,28.6001425174582,358921.288372388,0.0,1.0
1999-10-20,43.31,43.5,42.94,43.0,252900,28.1516402825253,28.2751408979416,27.911139084083,27.950139278425,389074.984266511,0.0,1.0
1999-10-21,41.44,43.13,41.25,42.75,1330600,26.9361342255333,28.0346396994993,26.812633610117,27.7876384686667,2047066.72228161,0.0,1.0
1999-10-22,43.63,44.0,41.44,41.44,502900,28.3596413190159,28.6001425174582,26.9361342255333,26.9361342255333,773688.452303789,0.0,1.0
1999-10-25,43.06,44.25,42.88,43.5,485900,27.989139472767,28.7626433272165,27.8721388897411,28.2751408979416,747534.736477254,0.0,1.0
1999-10-26,42.19,43.13,41.63,43.0,257600,27.4236366548082,28.0346396994993,27.0596348409496,27.950139278425,396305.717465611,0.0,1.0
1999-10-27,42.06,42.5,41.5,42.06,196600,27.3391362337339,27.6251376589085,26.9751344198753,27.3391362337339,302460.031264515,0.0,1.0
1999-10-28,42.0,42.75,41.63,42.75,337500,27.3001360393919,27.7876384686667,27.0596348409496,27.7876384686667,519228.181850325,0.0,1.0
1999-10-29,42.38,42.56,41.75,42.25,541700,27.5471372702245,27.6641378532504,27.1376352296336,27.4626368491502,833380.462543174,0.0,1.0
1999-11-01,42.63,43.63,42.5,42.5,399000,27.7096380799828,28.3596413190159,27.6251376589085,27.6251376589085,613843.094987495,0.0,1.0
1999-11-02,41.88,42.75,41.63,42.56,150700,27.2221356507079,27.7876384686667,27.0596348409496,27.6641378532504,231844.998532871,0.0,1.0
1999-11-03,41.38,42.0,41.0,41.94,208500,26.8971340311913,27.3001360393919,26.6501328003587,27.2611358450499,320767.632343091,0.0,1.0
1999-11-04,41.06,42.25,40.63,41.94,327100,26.793133512946,27.569651508085,26.5125429768874,27.3673653076706,501274.925290485,0.16,1.0
1999-11-05,41.69,42.31,40.75,40.81,310900,27.2042312750784,27.6088036759071,26.5908473125317,26.6299994803538,476448.713765857,0.0,1.0
1999-11-08,41.81,43.5,41.06,41.81,306900,27.2825356107227,28.3853216710461,26.793133512946,27.2825356107227,470318.784994343,0.0,1.0
1999-11-09,41.94,43.38,41.0,43.0,274400,27.3673653076706,28.3070173354018,26.7539813451239,28.0590536058617,420513.1137258,0.0,1.0
1999-11-10,41.69,42.56,40.75,41.69,209600,27.2042312750784,27.7719377084994,26.5908473125317,27.2042312750784,321208.267627287,0.0,1.0
1999-11-11,46.38,47.06,41.69,41.69,1424600,30.2646257265085,30.7083502951593,27.2042312750784,27.2042312750784,2183174.13197439,0.0,1.0
1999-11-12,45.06,46.94,44.81,46.44,604800,29.4032780344215,30.630045959515,29.2401440018293,30.3037778943306,926845.230252783,0.0,1.0
1999-11-15,45.31,46.63,45.13,46.31,407400,29.5664120670138,30.4277597591007,29.4489555635474,30.2189481973826,624333.245378609,0.0,1.0
1999-11-16,46.94,47.19,45.56,45.56,419400,30.630045959515,30.7931799921072,29.729546099606,29.729546099606,642723.03169315,0.0,1.0
1999-11-17,45.44,46.75,45.06,46.69,499700,29.6512417639617,30.5060640947449,29.4032780344215,30.4669119269228,765781.351781275,0.0,1.0
1999-11-18,45.75,45.88,44.75,45.31,303400,29.8535279643761,29.938357661324,29.2009918340072,29.5664120670138,464955.097319269,0.0,1.0
1999-11-19,45.0,45.25,44.25,44.25,197000,29.3641258665994,29.5272598991916,28.8747237688227,28.8747237688227,301898.991997021,0.0,1.0
1999-11-22,44.38,45.25,44.38,44.81,266700,28.9595534657707,29.5272598991916,28.9595534657707,29.2401440018293,408713.000840637,0.0,1.0
1999-11-23,43.81,44.44,43.13,44.44,337900,28.5876078714604,28.9987056335928,28.1438833028096,28.9987056335928,517825.732973571,0.0,1.0
1999-11-24,45.81,46.0,44.44,44.63,437600,29.8926801321982,30.0166619969683,28.9987056335928,29.1226874983629,670614.207603534,0.0,1.0
1999-11-26,46.31,46.5,45.75,45.88,166500,30.2189481973826,30.3429300621527,29.8535279643761,29.938357661324,255158.285114233,0.0,1.0
1999-11-29,47.88,48.31,46.38,46.38,853800,31.2434299220618,31.5240204581204,30.2646257265085,30.2646257265085,1308433.29627947,0.0,1.0
1999-11-30,47.13,47.94,46.19,47.88,336700,30.7540278242851,31.2825820898839,30.1406438617384,31.2434299220618,515986.754342116,0.0,1.0
1999-12-01,47.44,47.5,45.56,46.63,379500,30.9563140246995,30.9954661925216,29.729546099606,30.4277597591007,581576.992197306,0.0,1.0
1999-12-02,47.25,47.56,46.63,47.44,209900,30.8323321599294,31.0346183603437,30.4277597591007,30.9563140246995,321668.01228515,0.0,1.0
1999-12-03,47.75,49.0,47.56,48.5,420000,31.1586002251138,31.9742703880749,31.0346183603437,31.6480023228905,643642.521008877,0.0,1.0
1999-12-06,48.38,48.81,47.56,48.0,432800,31.5696979872462,31.8502885233048,31.0346183603437,31.321734257706,663258.293077718,0.0,1.0
1999-12-07,48.94,49.56,48.5,48.63,425600,31.9351182202528,32.3396906210815,31.6480023228905,31.7328320198384,652224.421288994,0.0,1.0
1999-12-08,49.5,50.56,48.63,48.88,586400,32.3005384532593,32.9922267514504,31.7328320198384,31.8959660524306,898647.557903823,0.0,1.0
1999-12-09,47.5,49.75,47.13,49.75,302200,30.9954661925216,32.4636724858516,30.7540278242851,32.4636724858516,463116.118687815,0.0,1.0
1999-12-10,46.63,47.63,46.31,47.63,420700,30.4277597591007,31.0802958894696,30.2189481973826,31.0802958894696,644715.258543891,0.0,1.0
1999-12-13,49.23,50.63,47.88,48.63,486600,32.1243536980597,33.0379042805762,31.2434299220618,31.7328320198384,745705.835054571,0.0,1.0
1999-12-14,48.5,49.69,48.5,49.63,556600,31.6480023228905,32.4245203180294,31.6480023228905,32.3853681502073,852979.588556048,0.0,1.0
1999-12-15,47.81,48.63,47.25,48.63,552200,31.1977523929359,31.7328320198384,30.8323321599294,31.7328320198384,846236.666907386,0.0,1.0
1999-12-16,46.19,47.5,45.63,47.5,846200,30.1406438617384,30.9954661925216,29.7752236287318,30.9954661925216,1296786.4316136,0.0,1.0
1999-12-17,46.25,48.88,46.12,46.25,582900,30.1797960295605,31.8959660524306,30.0949663326125,30.1797960295605,893283.870228748,0.0,1.0
1999-12-20,46.63,47.38,46.0,47.25,368300,30.4277597591007,30.9171618568773,30.0166619969683,30.8323321599294,564413.191637069,0.0,1.0
1999-12-21,46.75,47.06,46.38,46.5,211300,30.5060640947449,30.7083502951593,30.2646257265085,30.3429300621527,323813.48735518,0.0,1.0
1999-12-22,45.94,46.56,45.56,46.38,272500,29.9775098291461,30.3820822299749,29.729546099606,30.2646257265085,417601.397559331,0.0,1.0
1999-12-23,47.56,47.69,46.19,46.19,230400,31.0346183603437,31.1194480572917,30.1406438617384,30.1406438617384,353083.897239155,0.0,1.0
1999-12-27,47.25,47.69,46.5,47.0,267400,30.8323321599294,31.1194480572917,30.3429300621527,30.6691981273372,409785.738375651,0.0,1.0
1999-12-28,48.5,49.25,47.19,47.19,438600,31.6480023228905,32.1374044206671,30.7931799921072,30.7931799921072,672146.689796412,0.0,1.0
1999-12-29,48.0,48.0,46.81,48.0,287300,31.321734257706,31.321734257706,30.5452162625671,31.321734257706,440282.13401393,0.0,1.0
1999-12-30,48.0,48.13,47.5,48.0,146800,31.321734257706,31.406563954654,30.9954661925216,31.321734257706,224968.385914531,0.0,1.0
1999-12-31,47.81,48.0,46.88,47.75,129000,31.1977523929359,31.321734257706,30.5908937916929,31.1586002251138,197690.202881298,0.0,1.0
2000-01-03,45.94,47.69,45.19,47.62,334100,29.9775098291461,31.1194480572917,29.4881077313695,31.0737705281659,512002.300640633,0.0,1.0
2000-01-04,44.63,46.0,44.56,45.75,216500,29.1226874983629,30.0166619969683,29.0770099692371,29.8535279643761,331782.394758147,0.0,1.0
2000-01-05,45.0,45.0,44.38,44.38,277100,29.3641258665994,29.3641258665994,28.9595534657707,28.9595534657707,424650.815646571,0.0,1.0
2000-01-06,45.06,45.13,44.75,45.0,206300,29.4032780344215,29.4489555635474,29.2009918340072,29.3641258665994,316151.076390789,0.0,1.0
2000-01-07,44.38,45.75,41.25,42.5,1686300,28.9595534657707,29.8535279643761,26.9171153777161,27.7327855406772,2584224.72185064,0.0,1.0
2000-01-10,46.31,46.31,43.56,44.63,562100,30.2189481973826,30.2189481973826,28.4244738388682,29.1226874983629,861408.240616881,0.0,1.0
2000-01-11,48.5,48.88,45.63,46.06,942300,31.6480023228905,31.8959660524306,29.7752236287318,30.0558141647904,1444057.9703492,0.0,1.0
2000-01-12,50.13,50.75,48.44,48.44,1412800,32.7116362153917,33.1162086162204,31.6088501550683,31.6088501550683,2165090.84209843,0.0,1.0
2000-01-13,52.0,52.0,50.25,50.5,892200,33.9318787791815,33.9318787791815,32.789940551036,32.9530745836282,1367280.612486,0.0,1.0
2000-01-14,55.63,56.25,52.75,52.75,1107900,36.3005849324206,36.7051573332493,34.4212808769582,34.4212808769582,1697837.02148984,0.0,1.0
2000-01-18,54.63,55.69,53.63,55.63,582300,35.6480488020517,36.3397371002427,34.9955126716828,36.3005849324206,892364.38091302,0.0,1.0
2000-01-19,54.88,54.88,53.69,53.88,305500,35.8111828346439,35.8111828346439,35.0346648395049,35.158646704275,468173.309924314,0.0,1.0
2000-01-20,54.63,55.25,53.88,55.0,534900,35.6480488020517,36.0526212028804,35.158646704275,35.8894871702882,819724.72497059,0.0,1.0
2000-01-21,54.06,54.25,53.38,53.38,537000,35.2761032077414,35.4000850725115,34.8323786390906,34.8323786390906,822942.937575635,0.0,1.0
2000-01-24,54.19,54.5,54.0,54.06,890100,35.3609329046894,35.5632191051037,35.2369510399193,35.2761032077414,1364062.39988095,0.0,1.0
2000-01-25,51.44,54.25,49.5,54.19,796300,33.566458546175,35.4000850725115,32.3005384532593,35.3609329046894,1220315.57018897,0.0,1.0
2000-01-26,50.38,51.38,49.88,50.44,617500,32.874770247984,33.5273063783528,32.5485021827995,32.9139224158061,946307.754102335,0.0,1.0
2000-01-27,50.25,52.0,49.25,50.44,426300,32.789940551036,33.9318787791815,32.1374044206671,32.9139224158061,653297.15882401,0.0,1.0
2000-01-28,48.13,50.06,48.13,50.0,374800,31.406563954654,32.6659586862659,31.406563954654,32.6268065184438,574374.325890778,0.0,1.0
2000-01-31,47.94,49.44,47.06,48.25,595600,31.2825820898839,32.2613862854372,30.7083502951593,31.4848682902983,912746.394078302,0.0,1.0
2000-02-01,46.94,48.0,46.63,48.0,541300,30.630045959515,31.321734257706,30.4277597591007,31.321734257706,829532.611005012,0.0,1.0
2000-02-02,47.44,47.81,47.0,47.0,479100,30.9563140246995,31.1977523929359,30.6691981273372,30.6691981273372,734212.218607982,0.0,1.0
2000-02-03,47.5,48.88,45.88,47.0,695900,31.0998719733806,32.0034050959757,30.0392026555516,30.7725048999766,1062874.15035962,0.16,1.0
2000-02-04,48.0,48.31,47.0,47.38,301400,31.4272390467846,31.6302066322951,30.7725048999766,31.0213038757637,460339.515617748,0.0,1.0
2000-02-07,48.0,48.25,47.63,47.75,204400,31.4272390467846,31.5909225834866,31.1849874124657,31.2635555100826,312187.780332673,0.0,1.0
2000-02-08,48.0,48.25,47.81,48.0,318100,31.4272390467846,31.5909225834866,31.3028395588911,31.4272390467846,485846.051486416,0.0,1.0
2000-02-09,48.75,49.0,47.63,48.38,664300,31.9182896568906,32.0819731935926,31.1849874124657,31.6760380225717,1014610.28608119,0.0,1.0
2000-02-10,50.13,50.13,48.44,48.63,683400,32.8218227794857,32.8218227794857,31.7153220713801,31.8397215592737,1043782.43189505,0.0,1.0
2000-02-11,51.56,51.69,48.88,50.0,628700,33.7580926094211,33.8432080485062,32.0034050959757,32.7367073404006,960237.071894089,0.0,1.0
2000-02-14,52.81,53.06,51.38,51.63,718000,34.5765102929312,34.7401938296332,33.6402404629957,33.8039239996977,1096628.30860499,0.0,1.0
2000-02-15,51.0,52.81,50.75,52.81,433700,33.3914414872087,34.5765102929312,33.2277579505067,34.5765102929312,662406.263846772,0.0,1.0
2000-02-16,50.56,51.0,49.69,51.0,490900,33.1033584626131,33.3914414872087,32.5337397548902,33.3914414872087,749769.967540652,0.0,1.0
2000-02-17,49.94,50.63,49.81,50.63,371500,32.6974232915922,33.1491898528897,32.6123078525071,33.1491898528897,567405.872767064,0.0,1.0
2000-02-18,47.63,49.5,47.0,49.25,260000,31.1849874124657,32.4093402669966,30.7725048999766,32.2456567302946,397107.744063086,0.0,1.0
2000-02-22,46.75,47.75,45.5,47.75,345300,30.6088213632746,31.2635555100826,29.7904036797646,31.2635555100826,527389.630865323,0.0,1.0
2000-02-23,47.13,47.31,46.0,47.0,217500,30.8576203390617,30.9754724854871,30.1177707531686,30.7725048999766,332195.901283543,0.0,1.0
2000-02-24,45.75,46.63,45.06,46.5,340800,29.9540872164666,30.5302532656576,29.5023206551691,30.4451378265726,520516.612218077,0.0,1.0
2000-02-25,43.31,45.69,42.25,45.69,646100,28.356535898255,29.9148031676581,27.6625177026385,29.9148031676581,986812.743996773,0.0,1.0
2000-02-28,43.5,43.81,41.75,43.44,510800,28.4809353861486,28.683902971659,27.3351506292345,28.4416513373401,780163.983336248,0.0,1.0
2000-02-29,42.81,44.06,42.63,43.63,453700,28.029168824851,28.8475865083611,27.9113166784256,28.5660508252336,692953.013390088,0.0,1.0
2000-03-01,42.0,42.38,40.81,42.38,422500,27.4988341659365,27.7476331417236,26.719700531235,27.7476331417236,645300.084102517,0.0,1.0
2000-03-02,39.69,41.75,39.69,41.75,376000,25.98639828681,27.3351506292345,25.98639828681,27.3351506292345,574278.891414311,0.0,1.0
2000-03-03,40.56,41.25,39.44,39.69,429900,26.556016994533,27.0077835558305,25.822714750108,25.98639828681,656602.381433543,0.0,1.0
2000-03-06,40.44,41.0,39.81,41.0,479300,26.477448896916,26.8441000191285,26.064966384427,26.8441000191285,732052.85280553,0.0,1.0
2000-03-07,38.88,41.0,38.81,40.88,415300,25.4560636278955,26.8441000191285,25.410232237619,26.7655319215116,634303.254266924,0.0,1.0
2000-03-08,37.75,38.25,37.25,38.25,707200,24.7162140420025,25.0435811154065,24.3888469685985,25.0435811154065,1080133.0638516,0.0,1.0
2000-03-09,40.44,40.44,37.25,37.63,656800,26.477448896916,26.477448896916,24.3888469685985,24.6376459443855,1003155.25500245,0.0,1.0
2000-03-10,39.63,40.44,38.5,40.44,460900,25.9471142380016,26.477448896916,25.2072646521085,26.477448896916,703949.843225679,0.0,1.0
2000-03-13,38.81,39.75,38.0,39.63,245100,25.410232237619,26.0256823356185,24.8798975787045,25.9471142380016,374350.415653318,0.0,1.0
2000-03-14,45.5,45.81,40.38,40.5,1053400,29.7904036797646,29.9933712652751,26.4381648481076,26.5167329457245,1608897.29844637,0.0,1.0
2000-03-15,46.94,49.13,44.38,45.5,1258500,30.7332208511681,32.1670886326777,29.0571014353396,29.7904036797646,1922154.21501306,0.0,1.0
2000-03-16,51.0,51.06,47.94,48.0,1091100,33.3914414872087,33.4307255360171,31.3879549979761,31.4272390467846,1666477.92133551,0.0,1.0
2000-03-17,50.44,51.88,49.88,51.06,921900,33.0247903649962,33.9676075363997,32.6581392427837,33.4307255360171,1408052.42019908,0.0,1.0
2000-03-20,50.25,51.75,49.44,50.19,618600,32.9003908771027,33.8824920973147,32.3700562181882,32.8611068282942,944810.963374712,0.0,1.0
2000-03-21,51.88,51.94,50.0,50.0,486100,33.9676075363997,34.0068915852082,32.7367073404006,32.7367073404006,742438.747650256,0.0,1.0
2000-03-22,52.88,52.94,51.06,52.0,437500,34.6223416832077,34.6616257320162,33.4307255360171,34.0461756340167,668210.146260003,0.0,1.0
2000-03-23,55.0,55.06,52.88,52.88,725500,36.0103780744407,36.0496621232492,34.6223416832077,34.6223416832077,1108083.33968373,0.0,1.0
2000-03-24,55.38,55.75,54.75,55.0,856600,36.2591770502278,36.5014286845467,35.8466945377387,36.0103780744407,1308317.28294015,0.0,1.0
2000-03-27,55.0,55.5,54.19,55.0,612800,36.0103780744407,36.3377451478447,35.4800434155262,36.0103780744407,935952.406007153,0.0,1.0
2000-03-28,56.0,56.63,55.0,55.0,631900,36.6651122212487,37.0775947337378,36.0103780744407,36.0103780744407,965124.551821019,0.0,1.0
2000-03-29,56.0,56.88,55.38,55.94,401700,36.6651122212487,37.2412782704398,36.2591770502278,36.6258281724402,613531.46457747,0.0,1.0
2000-03-30,54.5,55.75,54.38,55.75,737000,35.6830110010367,36.5014286845467,35.6044429034197,36.5014286845467,1125647.72067114,0.0,1.0
2000-03-31,54.25,55.38,54.25,54.5,1087600,35.5193274643347,36.2591770502278,35.5193274643347,35.6830110010367,1661132.24016544,0.0,1.0
2000-04-03,55.38,55.63,53.75,54.06,685100,36.2591770502278,36.4228605869298,35.1919603909307,35.3949279764412,1046378.90560623,0.0,1.0
2000-04-04,53.75,55.69,52.5,55.13,698600,35.1919603909307,36.4621446357382,34.3735427074207,36.0954935135258,1066997.96154797,0.0,1.0
2000-04-05,50.75,53.69,49.88,53.25,958000,33.2277579505067,35.1526763421222,32.6581392427837,34.8645933175267,1463189.30312476,0.0,1.0
2000-04-06,51.56,51.94,50.81,50.88,929900,33.7580926094211,34.0068915852082,33.2670419993151,33.3128733895917,1420271.1200164,0.0,1.0
2000-04-07,49.44,51.75,49.19,51.69,1038600,32.3700562181882,33.8824920973147,32.2063726814862,33.8432080485062,1586292.70378431,0.0,1.0
2000-04-10,48.69,50.5,48.31,50.0,920900,31.8790056080821,33.0640744138047,31.6302066322951,32.7367073404006,1406525.08272191,0.0,1.0
2000-04-11,49.94,50.5,48.88,48.88,747000,32.6974232915922,33.0640744138047,32.0034050959757,32.0034050959757,1140921.09544279,0.0,1.0
2000-04-12,50.56,51.75,49.56,49.56,849800,33.1033584626131,33.8824920973147,32.4486243158051,32.4486243158051,1297931.38809543,0.0,1.0
2000-04-13,50.13,50.94,49.63,50.63,519100,32.8218227794857,33.3521574384002,32.4944557060817,33.1491898528897,792840.884396725,0.0,1.0
2000-04-14,45.25,49.88,45.0,49.88,1245900,29.6267201430626,32.6581392427837,29.4630366063606,32.6581392427837,1902909.76280077,0.0,1.0
2000-04-17,46.38,46.75,45.5,45.63,322700,30.3665697289556,30.6088213632746,29.7904036797646,29.8755191188496,492871.803881378,0.0,1.0
2000-04-18,45.63,46.69,45.63,46.44,880800,29.8755191188496,30.5695373144661,29.8755191188496,30.4058537777641,1345278.84988757,0.0,1.0
2000-04-19,44.13,45.88,43.0,45.88,1105500,28.8934178986376,30.0392026555516,28.1535683127446,30.0392026555516,1688471.5810067,0.0,1.0
2000-04-20,43.75,44.0,43.44,43.75,604600,28.6446189228506,28.8083024595526,28.4416513373401,28.6446189228506,923428.238694393,0.0,1.0
2000-04-24,42.44,43.69,42.44,43.69,381100,27.7869171905321,28.6053348740421,27.7869171905321,28.6053348740421,582068.312547855,0.0,1.0
2000-04-25,43.5,43.63,42.81,43.0,318700,28.4809353861486,28.5660508252336,28.029168824851,28.1535683127446,486762.453972714,0.0,1.0
2000-04-26,43.19,44.25,42.75,43.5,363100,28.2779678006381,28.9719859962546,27.9898847760426,28.4809353861486,554576.237958872,0.0,1.0
2000-04-27,43.13,43.31,42.75,43.19,403000,28.2386837518296,28.356535898255,27.9898847760426,28.2779678006381,615517.003297785,0.0,1.0
2000-04-28,43.38,43.5,42.75,43.06,359300,28.4023672885316,28.4809353861486,27.9898847760426,28.192852361553,548772.355545643,0.0,1.0
2000-05-01,45.31,45.81,43.38,43.38,345000,29.6660041918711,29.9933712652751,28.4023672885316,28.4023672885316,526931.429622172,0.0,1.0
2000-05-02,44.56,45.44,44.38,45.31,386700,29.1749535817651,29.7511196309561,29.0571014353396,29.6660041918711,590621.402419983,0.0,1.0
2000-05-03,44.56,44.81,44.0,44.44,542100,29.1749535817651,29.3386371184671,28.8083024595526,29.0963854841481,827969.646371535,0.0,1.0
2000-05-04,44.38,45.13,44.19,44.25,291100,29.168406240297,29.6613378464309,29.0435302334097,29.0829647619004,442911.343649349,0.17,1.0
2000-05-05,45.44,45.44,44.13,44.38,263100,29.8650829102996,29.8650829102996,29.004095704919,29.168406240297,400309.084555629,0.0,1.0
2000-05-08,44.06,45.56,43.94,45.19,188900,28.9580887550132,29.943951967281,28.8792196980318,29.7007723749216,287413.097957272,0.0,1.0
2000-05-09,44.13,44.44,43.75,44.31,205300,29.004095704919,29.2078407687877,28.7543436911445,29.1223992903911,312365.849712166,0.0,1.0
2000-05-10,43.63,44.94,43.38,44.38,300400,28.6754746341631,29.5364618395436,28.5111640987851,29.168406240297,457061.379705477,0.0,1.0
2000-05-11,43.56,44.63,43.25,43.88,373500,28.6294676842572,29.3327167756749,28.4257226203886,28.839785169541,568283.706125154,0.0,1.0
2000-05-12,42.31,43.75,41.69,43.75,614900,27.8079150073674,28.7543436911445,27.40042487963,28.7543436911445,935576.03988315,0.0,1.0
2000-05-15,44.69,44.94,42.38,42.56,387200,29.3721513041657,29.5364618395436,27.8539219572732,27.9722255427454,589128.382896008,0.0,1.0
2000-05-16,44.75,45.25,44.38,44.5,254100,29.4115858326564,29.7402069034123,29.168406240297,29.2472752972784,386615.501275505,0.0,1.0
2000-05-17,44.81,44.81,44.06,44.5,308600,29.4510203611471,29.4510203611471,28.9580887550132,29.2472752972784,469537.755582924,0.0,1.0
2000-05-18,44.88,45.19,44.5,44.81,292100,29.4970273110529,29.7007723749216,29.2472752972784,29.4510203611471,444432.852902697,0.0,1.0
2000-05-19,44.75,44.75,44.25,44.25,585400,29.4115858326564,29.4115858326564,29.0829647619004,29.0829647619004,890691.516909409,0.0,1.0
2000-05-22,43.13,45.0,42.69,44.69,320900,28.3468535634071,29.5758963680343,28.0576670211419,29.3721513041657,488252.319399094,0.0,1.0
2000-05-23,42.69,43.25,42.5,43.25,137100,28.0576670211419,28.4257226203886,27.9327910142547,28.4257226203886,208598.918633891,0.0,1.0
2000-05-24,41.5,43.13,41.38,42.94,259000,27.2755488727428,28.3468535634071,27.1966798157614,28.2219775565199,394070.896616906,0.0,1.0
2000-05-25,42.19,42.25,41.13,41.25,389600,27.729045950386,27.7684804788767,27.0323692803834,27.1112383373648,592780.005104041,0.0,1.0
2000-05-26,40.88,42.5,40.81,42.31,193200,26.8680587450054,27.9327910142547,26.8220517950996,27.8079150073674,293955.587746666,0.0,1.0
2000-05-30,41.38,41.56,40.75,40.88,350900,27.1966798157614,27.3149834012335,26.7826172666089,26.8680587450054,533897.596999507,0.0,1.0
2000-05-31,41.19,41.63,41.13,41.13,316200,27.0718038088741,27.3609903511393,27.0323692803834,27.0323692803834,481101.225908362,0.0,1.0
2000-06-01,40.13,40.19,39.38,40.0,467500,26.3751271388715,26.4145616673622,25.8821955327376,26.289685660475,711305.575939783,0.0,1.0
2000-06-02,41.38,41.94,40.5,40.63,479200,27.1966798157614,27.564735415008,26.6183067312309,26.7037482096275,729107.234203943,0.0,1.0
2000-06-05,39.88,41.56,39.69,41.38,402400,26.2108166034935,27.3149834012335,26.0859405966063,27.1966798157614,612255.323546886,0.0,1.0
2000-06-06,39.75,40.31,39.31,40.0,375400,26.125375125097,26.4934307243436,25.8361885828318,26.289685660475,571174.573706512,0.0,1.0
2000-06-07,38.75,39.75,38.38,39.75,426100,25.4681329835851,26.125375125097,25.2249533912257,26.125375125097,648315.092851212,0.0,1.0
2000-06-08,38.75,39.38,38.56,38.88,172600,25.4681329835851,25.8821955327376,25.3432569766979,25.5535744619817,262612.497127715,0.0,1.0
2000-06-09,38.19,39.06,37.69,38.75,299500,25.1000773843385,25.6718780474538,24.7714563135825,25.4681329835851,455692.021377465,0.0,1.0
2000-06-12,35.52,38.44,35.25,38.38,754800,23.3452408665018,25.2643879197164,23.1677854882936,25.2249533912257,1148435.18442641,0.0,1.0
2000-06-13,34.75,35.5,33.63,35.0,1986900,22.8391644175376,23.3320960236715,22.1030532190443,23.0034749529156,3023086.73547541,0.0,1.0
2000-06-14,35.69,36.63,34.81,34.88,1584300,23.4569720305588,24.07477964358,22.8785989460283,22.9246058959342,2410527.11007786,0.0,1.0
2000-06-15,33.81,35.94,33.25,35.13,738600,22.2213568045165,23.6212825659368,21.8533012052698,23.0889164313121,1123786.73452219,0.0,1.0
2000-06-16,32.03,33.44,32.0,32.0,643100,21.0514657926253,21.9781772121571,21.03174852838,21.03174852838,978482.60082754,0.0,1.0
2000-06-19,30.5,32.75,30.5,32.0,746200,20.0458853161122,21.5246801345139,20.0458853161122,21.03174852838,1135350.20484763,0.0,1.0
2000-06-20,31.06,31.13,30.25,30.63,709300,20.4139409153588,20.4599478652646,19.8815747807342,20.1313267945087,1079206.51339912,0.0,1.0
2000-06-21,29.81,31.38,29.38,31.06,776700,19.592388238469,20.6242584006426,19.3097741176189,20.4139409153588,1181756.23707471,0.0,1.0
2000-06-22,31.69,32.5,30.0,30.13,571600,20.8280034645113,21.3603695991359,19.7172642453562,19.8027057237528,869694.689213219,0.0,1.0
2000-06-23,30.44,31.81,30.44,31.81,365700,20.0064507876214,20.9068725214927,20.0064507876214,20.9068725214927,556415.933949047,0.0,1.0
2000-06-26,30.94,31.31,30.5,31.0,617400,20.3350718583774,20.5782514507368,20.0458853161122,20.3745063868681,939379.813016517,0.0,1.0
2000-06-27,30.88,31.25,30.5,30.63,344600,20.2956373298867,20.5388169222461,20.0458853161122,20.1313267945087,524312.08870342,0.0,1.0
2000-06-28,30.59,31.25,30.06,31.13,327100,20.1050371088482,20.5388169222461,19.7566987738469,20.4599478652646,497685.676769847,0.0,1.0
2000-06-29,30.75,30.88,30.0,30.56,358400,20.2101958514901,20.2956373298867,19.7172642453562,20.0853198446029,545308.916399612,0.0,1.0
2000-06-30,30.81,31.63,30.63,30.75,852200,20.2496303799808,20.7885689360206,20.1313267945087,20.2101958514901,1296630.18570243,0.0,1.0
2000-07-03,32.06,32.06,30.88,30.88,281500,21.0711830568707,21.0711830568707,20.2956373298867,20.2956373298867,428304.854817217,0.0,1.0
2000-07-05,30.88,31.88,30.56,31.63,524400,20.2956373298867,20.9528794713985,20.0853198446029,20.7885689360206,797879.452455234,0.0,1.0
2000-07-06,29.0,31.0,28.88,31.0,632000,19.0600221038444,20.3745063868681,18.9811530468629,20.3745063868681,961593.848115383,0.0,1.0
2000-07-07,29.0,29.56,28.5,29.19,721700,19.0600221038444,19.428077703091,18.7314010330884,19.1848981107316,1098073.22814062,0.0,1.0
2000-07-10,30.38,30.63,28.94,28.94,564400,19.9670162591307,20.1313267945087,19.0205875753536,19.0205875753536,858739.822589122,0.0,1.0
2000-07-11,30.63,30.75,29.94,30.63,540600,20.1313267945087,20.2101958514901,19.6778297168655,20.1313267945087,822527.902359459,0.0,1.0
2000-07-12,29.94,30.63,29.38,30.56,595500,19.6778297168655,20.1313267945087,19.3097741176189,20.0853198446029,906058.760368216,0.0,1.0
2000-07-13,30.88,31.25,29.94,29.94,473600,20.2956373298867,20.5388169222461,19.6778297168655,19.6778297168655,720586.7823852,0.0,1.0
2000-07-14,31.31,31.56,30.81,30.81,411200,20.5782514507368,20.7425619861147,20.2496303799808,20.2496303799808,625644.604976339,0.0,1.0
2000-07-17,32.19,32.25,31.31,31.31,595500,21.1566245352672,21.1960590637579,20.5782514507368,20.5782514507368,906058.760368217,0.0,1.0
2000-07-18,32.5,33.5,32.0,32.13,1013600,21.3603695991359,22.0176117406478,21.03174852838,21.1171900067765,1542201.77919265,0.0,1.0
2000-07-19,32.5,32.81,32.25,32.5,917400,21.3603695991359,21.5641146630046,21.1960590637579,21.3603695991359,1395832.58902066,0.0,1.0
2000-07-20,33.19,33.63,32.56,32.75,462800,21.8138666767791,22.1030532190443,21.3998041276266,21.5246801345139,704154.482449052,0.0,1.0
2000-07-21,33.13,34.75,32.94,33.25,336400,21.7744321482884,22.8391644175376,21.6495561414011,21.8533012052698,511835.712825974,0.0,1.0
2000-07-24,32.38,33.5,32.0,33.0,534000,21.2815005421545,22.0176117406478,21.03174852838,21.6889906698918,812485.941287367,0.0,1.0
2000-07-25,31.75,32.69,31.63,32.63,476300,20.867437993002,21.4852456060232,20.7885689360206,21.4458110775325,724694.857369238,0.0,1.0
2000-07-26,31.25,31.88,31.06,31.81,437900,20.5388169222461,20.9528794713985,20.4139409153588,20.9068725214927,666268.902040707,0.0,1.0
2000-07-27,31.63,31.94,31.19,31.31,331100,20.7885689360206,20.9923139998893,20.4993823937554,20.5782514507368,503771.713783234,0.0,1.0
2000-07-28,31.13,31.63,30.69,31.5,323900,20.4599478652646,20.7885689360206,20.1707613229994,20.703127457624,492816.847159136,0.0,1.0
2000-07-31,31.75,32.38,31.38,31.38,264900,20.867437993002,21.2815005421545,20.6242584006426,20.6242584006426,403047.801211655,0.0,1.0
2000-08-01,32.19,32.38,31.63,31.81,196400,21.1566245352672,21.2815005421545,20.7885689360206,20.9068725214927,298824.417357377,0.0,1.0
2000-08-02,31.94,32.13,31.63,32.0,199800,20.9923139998893,21.1171900067765,20.7885689360206,21.03174852838,303997.548818756,0.0,1.0
2000-08-03,31.63,32.06,31.5,31.81,223700,20.7885689360206,21.0711830568707,20.703127457624,20.9068725214927,340361.619973753,0.0,1.0
2000-08-04,32.5,32.5,31.5,31.5,243200,21.3603695991359,21.3603695991359,20.703127457624,20.703127457624,370031.050414022,0.0,1.0
2000-08-07,32.63,32.63,32.13,32.5,189000,21.4458110775325,21.4458110775325,21.1171900067765,21.3603695991359,287565.248882607,0.0,1.0
2000-08-08,33.0,33.81,32.56,32.63,393600,21.6889906698918,22.2213568045165,21.3998041276266,21.4458110775325,598866.042117431,0.0,1.0
2000-08-09,33.19,33.34,32.25,33.0,376400,21.8138666767791,21.9124529980059,21.1960590637579,21.6889906698918,572696.08295986,0.0,1.0
2000-08-10,33.06,33.75,32.88,33.0,270200,21.8401563624396,22.2959853972273,21.721244440321,21.8005190550667,409008.610183878,0.17,1.0
2000-08-11,33.0,33.56,32.75,33.44,221300,21.8005190550667,22.1704672572133,21.6353636076799,22.0911926424676,334987.43683824,0.0,1.0
2000-08-14,33.25,33.31,32.88,32.88,195400,21.9656745024536,22.0053118098265,21.721244440321,21.721244440321,295781.948297298,0.0,1.0
2000-08-15,32.0,33.5,31.81,33.5,396300,21.1398972655193,22.1308299498405,21.0143791255052,22.1308299498405,599889.386439196,0.0,1.0
2000-08-16,32.13,32.38,31.94,32.06,237900,21.2257780981604,21.3909335455473,21.1002599581464,21.1795345728921,360115.278914673,0.0,1.0
2000-08-17,32.0,33.0,31.81,32.38,543600,21.1398972655193,21.8005190550667,21.0143791255052,21.3909335455473,822861.141731887,0.0,1.0
2000-08-18,32.0,32.19,31.56,32.13,298700,21.1398972655193,21.2654154055333,20.8492236781184,21.2257780981604,452149.784833176,0.0,1.0
2000-08-21,31.19,31.94,31.06,31.94,246200,20.6047936159858,21.1002599581464,20.5189127833446,21.1002599581464,372679.19995289,0.0,1.0
2000-08-22,31.0,31.25,30.94,31.25,312300,20.4792754759718,20.6444309233586,20.4396381685989,20.6444309233586,472736.450630737,0.0,1.0
2000-08-23,30.5,31.0,30.44,31.0,345800,20.148964581198,20.4792754759718,20.1093272738252,20.4792754759718,523446.252411493,0.0,1.0
2000-08-24,31.19,31.38,30.19,30.38,534400,20.6047936159858,20.7303117559998,19.9441718264383,20.0696899664523,808934.86781001,0.0,1.0
2000-08-25,31.0,31.31,30.56,31.19,219700,20.4792754759718,20.6840682307315,20.1886018885709,20.6047936159858,332565.476156173,0.0,1.0
2000-08-28,30.69,31.06,30.06,30.94,207900,20.2744827212121,20.5189127833446,19.8582909937971,20.4396381685989,314703.516125937,0.0,1.0
2000-08-29,30.88,30.94,30.25,30.56,260700,20.4000008612261,20.4396381685989,19.9838091338112,20.1886018885709,394628.218634112,0.0,1.0
2000-08-30,30.75,30.94,30.13,30.88,190000,20.3141200285849,20.4396381685989,19.9045345190655,20.4000008612261,287607.830995325,0.0,1.0
2000-08-31,28.89,30.44,28.63,30.38,624100,19.0853635000266,20.1093272738252,18.9136018347443,20.0696899664523,944716.038548329,0.0,1.0
2000-09-01,29.31,29.88,28.75,29.13,578800,19.3628246516365,19.7393790716786,18.99287644949,19.243912729518,876144.27673734,0.0,1.0
2000-09-05,30.13,30.44,29.38,29.88,288700,19.9045345190655,20.1093272738252,19.4090681769049,19.7393790716786,437012.530570265,0.0,1.0
2000-09-06,30.38,30.75,29.94,30.0,306200,20.0696899664523,20.3141200285849,19.7790163790515,19.8186536864243,463502.725530362,0.0,1.0
2000-09-07,29.81,30.31,29.31,30.31,319400,19.6931355464103,20.023446441184,19.3628246516365,20.023446441184,483483.901157404,0.0,1.0
2000-09-08,29.56,29.81,29.31,29.75,310200,19.5279800990234,19.6931355464103,19.3628246516365,19.6534982390374,469557.627235526,0.0,1.0
2000-09-11,29.44,29.75,29.38,29.5,755800,19.4487054842777,19.6534982390374,19.4090681769049,19.4883427916506,1144073.67719088,0.0,1.0
2000-09-12,29.0,29.5,28.63,29.44,553400,19.1580318968768,19.4883427916506,18.9136018347443,19.4487054842777,837695.650909543,0.0,1.0
2000-09-13,28.56,29.0,28.19,29.0,342000,18.8673583094759,19.1580318968768,18.6229282473434,19.1580318968768,517694.095791586,0.0,1.0
2000-09-14,27.63,28.19,27.5,28.19,315900,18.2529800451968,18.6229282473434,18.1670992125556,18.6229282473434,478185.862165385,0.0,1.0
2000-09-15,27.44,27.75,26.81,27.69,596400,18.1274619051828,18.3322546599425,17.7112701777679,18.2926173525696,902785.844240061,0.0,1.0
2000-09-18,27.94,28.13,27.38,27.63,609300,18.4577727999565,18.5832909399705,18.0878245978099,18.2529800451968,922312.902239219,0.0,1.0
2000-09-19,27.5,27.75,27.19,27.75,534100,18.1670992125556,18.3322546599425,17.9623064577959,18.3322546599425,808480.750182123,0.0,1.0
2000-09-20,26.5,27.38,26.5,27.25,351000,17.5064774230081,18.0878245978099,17.5064774230081,18.0019437651687,531317.624628207,0.0,1.0
2000-09-21,26.56,26.88,26.13,26.5,432300,17.546114730381,17.7575137030362,17.2620473608756,17.5064774230081,654383.501785679,0.0,1.0
2000-09-22,26.13,26.25,25.44,26.13,240800,17.2620473608756,17.3413219756213,16.8062183260878,17.2620473608756,364505.082650917,0.0,1.0
2000-09-25,26.13,26.69,25.69,26.63,262900,17.2620473608756,17.6319955630222,16.9713737734747,17.5923582556493,397958.414571952,0.0,1.0
2000-09-26,25.5,26.13,25.13,26.13,645400,16.8458556334607,17.2620473608756,16.6014255713281,17.2620473608756,976958.390128328,0.0,1.0
2000-09-27,26.13,26.69,25.5,25.75,474300,17.2620473608756,17.6319955630222,16.8458556334607,17.0110110808475,717959.969689908,0.0,1.0
2000-09-28,26.56,26.75,26.0,26.13,1692200,17.546114730381,17.671632870395,17.1761665282344,17.2620473608756,2561526.16636994,0.0,1.0
2000-09-29,26.31,26.81,26.0,26.75,427400,17.3809592829941,17.7112701777679,17.1761665282344,17.671632870395,646966.247196853,0.0,1.0
2000-10-02,26.63,27.06,26.5,27.0,1363300,17.5923582556493,17.8764256251547,17.5064774230081,17.8367883177819,2063661.87366277,0.0,1.0
2000-10-03,26.25,27.5,26.13,27.0,557200,17.3413219756213,18.1670992125556,17.2620473608756,17.8367883177819,843447.807529447,0.0,1.0
2000-10-04,27.13,27.13,26.25,26.5,725600,17.922669150423,17.922669150423,17.3413219756213,17.5064774230081,1098359.16931689,0.0,1.0
2000-10-05,26.88,27.69,26.56,27.5,522800,17.7575137030362,18.2926173525696,17.546114730381,18.1670992125556,791375.652865031,0.0,1.0
2000-10-06,26.63,26.75,26.19,26.75,331100,17.5923582556493,17.671632870395,17.3016846682484,17.671632870395,501194.488645012,0.0,1.0
2000-10-09,26.94,27.31,26.75,26.81,370300,17.797151010409,18.0415810725416,17.671632870395,17.7112701777679,560532.525355627,0.0,1.0
2000-10-10,26.31,27.44,26.25,27.0,541500,17.3809592829941,18.1274619051828,17.3413219756213,17.8367883177819,819682.318336677,0.0,1.0
2000-10-11,25.81,26.31,25.5,26.31,268300,17.0506483882204,17.3809592829941,16.8458556334607,17.3809592829941,406132.531873924,0.0,1.0
2000-10-12,25.0,26.0,24.5,26.0,635600,16.5155447386869,17.1761665282344,16.1852338439132,17.1761665282344,962123.880950679,0.0,1.0
2000-10-13,25.5,26.38,24.88,25.06,489500,16.8458556334607,17.4272028082624,16.4362701239412,16.5551820460598,740968.596169533,0.0,1.0
2000-10-16,26.56,26.88,25.31,25.75,585900,17.546114730381,17.7575137030362,16.7203374934466,17.0110110808475,886891.727264005,0.0,1.0
2000-10-17,24.63,26.56,24.31,26.5,764500,16.2711146765544,17.546114730381,16.0597157038992,17.5064774230081,1157243.08839961,0.0,1.0
2000-10-18,24.88,25.13,24.38,24.38,289900,16.4362701239412,16.6014255713281,16.1059592291675,16.1059592291675,438829.001081815,0.0,1.0
2000-10-19,26.06,26.13,25.0,25.38,385700,17.2158038356072,17.2620473608756,16.5155447386869,16.766581018715,583843.896920512,0.0,1.0
2000-10-20,25.44,26.19,25.25,25.88,402800,16.8062183260878,17.3016846682484,16.6807001860738,17.0968919134887,609728.60171009,0.0,1.0
2000-10-23,26.31,27.31,25.5,25.69,460000,17.3809592829941,18.0415810725416,16.8458556334607,16.9713737734747,696313.696093946,0.0,1.0
2000-10-24,26.38,27.06,26.13,26.56,247900,17.4272028082624,17.8764256251547,17.2620473608756,17.546114730381,375252.533177586,0.0,1.0
2000-10-25,26.0,26.38,25.5,26.38,226400,17.1761665282344,17.4272028082624,16.8458556334607,17.4272028082624,342707.436512324,0.0,1.0
2000-10-26,27.25,27.63,26.13,26.13,367700,18.0019437651687,18.2529800451968,17.2620473608756,17.2620473608756,556596.83924727,0.0,1.0
2000-10-27,30.0,30.25,27.25,27.25,640500,19.8186536864243,19.9838091338112,18.0019437651687,18.0019437651687,969541.135539504,0.0,1.0
2000-10-30,30.81,31.06,29.81,30.0,473300,20.3537573359578,20.5189127833446,19.6931355464103,19.8186536864243,716446.244263617,0.0,1.0
2000-10-31,31.94,33.0,30.75,30.88,585700,21.1002599581464,21.8005190550667,20.3141200285849,20.4000008612261,886588.982178748,0.0,1.0
2000-11-01,32.63,33.25,31.63,31.63,366900,21.5560889929342,21.9656745024536,20.8954672033867,20.8954672033867,555385.858906235,0.0,1.0
2000-11-02,33.13,33.44,32.38,32.44,313700,21.998705591931,22.2045491999448,21.5006968628652,21.5405375611905,472431.478141698,0.17,1.0
2000-11-03,32.06,32.75,31.81,32.75,309100,21.2882131384638,21.7463811692043,21.1222102287753,21.7463811692043,465503.888726807,0.0,1.0
2000-11-06,32.25,32.75,32.06,32.25,284800,21.4143753498272,21.7463811692043,21.2882131384638,21.4143753498272,428908.144643786,0.0,1.0
2000-11-07,32.0,32.56,31.88,32.25,473600,21.2483724401386,21.620218957841,21.1686910434881,21.4143753498272,713240.510194161,0.0,1.0
2000-11-08,33.63,33.88,32.06,32.25,351800,22.3307114113081,22.4967143209967,21.2882131384638,21.4143753498272,529809.990469397,0.0,1.0
2000-11-09,35.69,35.81,33.44,33.44,751500,23.6985753871421,23.7782567837926,22.2045491999448,22.2045491999448,1131757.27071561,0.0,1.0
2000-11-10,33.88,35.0,33.63,35.0,545800,22.4967143209967,23.2404073564016,22.3307114113081,23.2404073564016,821973.544053999,0.0,1.0
2000-11-13,34.94,35.0,33.56,34.06,410700,23.2005666580763,23.2404073564016,22.2842305965953,22.6162364159725,618513.254934,0.0,1.0
2000-11-14,36.56,36.88,34.81,34.94,571700,24.2762655128583,24.4887492372597,23.1142451450383,23.2005666580763,860978.884455242,0.0,1.0
2000-11-15,35.69,37.0,35.69,36.25,694900,23.6985753871421,24.5684306339102,23.6985753871421,24.0704219048445,1046517.80095845,0.0,1.0
2000-11-16,35.44,35.88,34.75,35.88,337300,23.5325724774535,23.8247375985054,23.074404446713,23.8247375985054,507973.023835495,0.0,1.0
2000-11-17,36.56,36.56,35.19,35.25,332300,24.2762655128583,24.2762655128583,23.3665695677649,23.4064102660902,500443.035341048,0.0,1.0
2000-11-20,35.88,36.56,35.38,36.56,415300,23.8247375985054,24.2762655128583,23.4927317791282,24.2762655128583,625440.844348892,0.0,1.0
2000-11-21,35.0,35.94,34.88,35.94,413100,23.2404073564016,23.8645782968306,23.1607259597511,23.8645782968306,622127.649411334,0.0,1.0
2000-11-22,34.81,35.13,34.5,35.13,235300,23.1142451450383,23.3267288694396,22.9084015370244,23.3267288694396,354361.258548745,0.0,1.0
2000-11-24,35.5,35.63,34.81,34.81,144900,23.5724131757787,23.6587346888168,23.1142451450383,23.1142451450383,218219.066569118,0.0,1.0
2000-11-27,36.38,37.25,35.94,36.0,395800,24.1567434178826,24.7344335435988,23.8645782968306,23.9044189951559,596073.889220542,0.0,1.0
2000-11-28,36.0,36.19,35.5,36.13,348300,23.9044189951559,24.0305812065192,23.5724131757787,23.990740508194,524538.998523282,0.0,1.0
2000-11-29,37.0,37.31,36.25,36.38,259400,24.5684306339102,24.7742742419241,24.0704219048445,24.1567434178826,390655.803091988,0.0,1.0
2000-11-30,36.56,36.94,35.94,36.0,505900,24.2762655128583,24.528589935585,23.8645782968306,23.9044189951559,761884.2358683,0.0,1.0
2000-12-01,37.38,37.63,36.44,36.44,449000,24.8207550566369,24.9867579663255,24.1965841162078,24.1965841162078,676192.966801474,0.0,1.0
2000-12-04,38.19,38.5,37.56,37.56,344600,25.3586044840279,25.5644480920417,24.9402771516127,24.9402771516127,518966.80703739,0.0,1.0
2000-12-05,39.5,40.0,38.25,38.38,523100,26.2284597307961,26.5604655501732,25.3984451823532,25.4847666953912,787787.3962892,0.0,1.0
2000-12-06,38.5,39.88,38.38,39.88,322800,25.5644480920417,26.4807841535227,25.4847666953912,26.4807841535227,486136.057201595,0.0,1.0
2000-12-07,37.38,38.5,37.31,38.5,250900,24.8207550566369,25.5644480920417,24.7742742419241,25.5644480920417,377854.822651425,0.0,1.0
2000-12-08,37.25,37.88,36.88,37.38,516200,24.7344335435988,25.152760876014,24.4887492372597,24.8207550566369,777396.012166863,0.0,1.0
2000-12-11,36.75,37.06,35.75,36.63,517100,24.4024277242217,24.6082713322355,23.7384160854673,24.3227463275711,778751.410095862,0.0,1.0
2000-12-12,37.0,37.94,36.63,36.94,445700,24.5684306339102,25.1926015743393,24.3227463275711,24.528589935585,671223.17439514,0.0,1.0
2000-12-13,36.56,37.56,36.56,36.75,212600,24.2762655128583,24.9402771516127,24.2762655128583,24.4024277242217,320175.11078395,0.0,1.0
2000-12-14,35.25,36.44,35.19,36.31,320000,23.4064102660902,24.1965841162078,23.3665695677649,24.1102626031698,481919.263644703,0.0,1.0
2000-12-15,33.94,34.69,33.38,34.5,866100,22.536555019322,23.0345637483877,22.1647085016196,22.9084015370244,1304344.60700837,0.0,1.0
2000-12-18,32.94,33.75,31.75,33.0,795000,21.8725433805677,22.4103928079587,21.08236953045,21.9123840788929,1197268.17061731,0.0,1.0
2000-12-19,33.63,34.63,32.75,33.13,422300,22.3307114113081,22.9947230500625,21.7463811692043,21.998705591931,635982.828241121,0.0,1.0
2000-12-20,32.75,33.69,32.5,33.69,290000,21.7463811692043,22.3705521096334,21.5803782595157,22.3705521096334,436739.332678013,0.0,1.0
2000-12-21,32.5,32.81,32.38,32.81,384300,21.5803782595157,21.7862218675296,21.5006968628652,21.7862218675296,578754.915683313,0.0,1.0
2000-12-22,33.56,33.94,31.94,32.5,409100,22.2842305965953,22.536555019322,21.2085317418133,21.5803782595157,616103.658615777,0.0,1.0
2000-12-26,33.44,33.62,32.44,33.38,230600,22.2045491999448,22.3240712949206,21.5405375611905,22.1647085016196,347283.069363965,0.0,1.0
2000-12-27,36.06,36.63,32.94,33.5,575100,23.9442596934812,24.3227463275711,21.8725433805677,22.2443898982701,866099.276631465,0.0,1.0
2000-12-28,35.69,36.0,34.81,35.56,221600,23.6985753871421,23.9044189951559,23.1142451450383,23.612253874104,333729.090073957,0.0,1.0
2000-12-29,36.5,37.5,35.38,36.13,387000,24.2364248145331,24.9004364532874,23.4927317791282,23.990740508194,582821.109470313,0.0,1.0
2001-01-02,36.06,36.81,35.44,35.75,614000,23.9442596934812,24.4422684225469,23.5325724774535,23.7384160854673,924682.587118274,0.0,1.0
2001-01-03,37.56,37.56,35.56,36.06,374700,24.9402771516127,24.9402771516127,23.612253874104,23.9442596934812,564297.337773969,0.0,1.0
2001-01-04,38.0,38.13,36.94,37.31,367800,25.2324422726646,25.3187637857026,24.528589935585,24.7742742419241,553905.95365163,0.0,1.0
2001-01-05,37.63,38.63,37.13,38.63,281900,24.9867579663255,25.6507696050798,24.6547521469483,25.6507696050798,424540.751317006,0.0,1.0
2001-01-08,36.63,38.0,35.75,37.25,303800,24.3227463275711,25.2324422726646,23.7384160854673,24.7344335435988,457522.100922691,0.0,1.0
2001-01-09,36.06,36.94,35.5,35.5,254900,23.9442596934812,24.528589935585,23.5724131757787,23.5724131757787,383878.813446984,0.0,1.0
2001-01-10,37.31,37.38,35.88,36.38,218300,24.7742742419241,24.8207550566369,23.8247375985054,24.1567434178826,328759.297667621,0.0,1.0
2001-01-11,37.06,37.5,36.63,36.81,167900,24.6082713322355,24.9004364532874,24.3227463275711,24.4422684225469,252857.01364358,0.0,1.0
2001-01-12,36.88,37.63,36.56,37.13,321900,24.4887492372597,24.9867579663255,24.2762655128583,24.6547521469483,484780.659272594,0.0,1.0
2001-01-16,36.5,36.56,35.63,35.94,371300,24.2364248145331,24.2762655128583,23.6587346888168,23.8645782968306,559176.945597745,0.0,1.0
2001-01-17,36.69,37.5,36.44,36.5,301800,24.3625870258964,24.9004364532874,24.1965841162078,24.2364248145331,454510.105524911,0.0,1.0
2001-01-18,36.06,36.69,35.38,36.63,312400,23.9442596934812,24.3625870258964,23.4927317791282,24.3227463275711,470473.681133141,0.0,1.0
2001-01-19,36.06,36.69,35.38,36.06,191100,23.9442596934812,24.3625870258964,23.4927317791282,23.9442596934812,287796.160257821,0.0,1.0
2001-01-22,36.0,36.13,35.19,35.5,152200,23.9044189951559,23.990740508194,23.3665695677649,23.5724131757787,229212.849771012,0.0,1.0
2001-01-23,35.88,36.25,35.44,35.88,206000,23.8247375985054,24.0704219048445,23.5325724774535,23.8247375985054,310235.525971278,0.0,1.0
2001-01-24,36.75,37.06,35.5,35.63,249000,24.4024277242217,24.6082713322355,23.5724131757787,23.6587346888168,374993.427023534,0.0,1.0
2001-01-25,36.81,37.13,35.88,36.69,331400,24.4422684225469,24.6547521469483,23.8247375985054,24.3625870258964,499087.637412046,0.0,1.0
2001-01-26,36.13,37.0,35.44,36.63,271300,23.990740508194,24.5684306339102,23.5325724774535,24.3227463275711,408577.175708775,0.0,1.0
2001-01-29,36.0,37.0,35.25,36.2,281400,23.9044189951559,24.5684306339102,23.4064102660902,24.0372213229068,423787.752467561,0.0,1.0
2001-01-30,37.0,38.06,36.5,36.5,608900,24.5684306339102,25.2722829709898,24.2364248145331,24.2364248145331,917001.998853939,0.0,1.0
2001-01-31,39.38,39.78,37.35,37.5,1086200,26.1487783341455,26.4143829896473,24.8008347074743,24.9004364532874,1635814.70053399,0.0,1.0
2001-02-01,37.46,38.21,37.05,38.2,699900,24.8738759877372,25.371884716803,24.601631215848,25.3652446004154,1054047.7894529,0.0,1.0
2001-02-02,37.26,37.6,37.02,37.25,261800,24.7410736599864,24.9668376171628,24.5817108666853,24.7344335435988,394270.197569322,0.0,1.0
2001-02-05,37.35,37.76,37.08,37.35,342900,24.8008347074743,25.0730794793635,24.6215515650106,24.8008347074743,516406.610949277,0.0,1.0
2001-02-06,36.39,37.65,36.05,37.51,404000,24.1633835342701,25.0000381991006,23.9376195770936,24.9070765696749,608423.070351438,0.0,1.0
2001-02-07,36.85,37.05,35.9,35.9,207200,24.4688288880971,24.601631215848,23.8380178312805,23.8380178312805,312042.723209945,0.0,1.0
2001-02-08,36.4,36.8,35.82,36.8,495300,24.2829056292459,24.5497507460508,23.8959802098788,24.5497507460508,742453.159241631,0.17,1.0
2001-02-09,35.96,36.55,35.7,36.35,153000,23.9893760007605,24.3829725480477,23.8159266748373,24.2495499896453,229346.524054047,0.0,1.0
2001-02-12,35.85,35.96,35.35,35.55,155600,23.9159935936391,23.9893760007605,23.582437197633,23.7158597560355,233243.915966077,0.0,1.0
2001-02-13,36.14,36.44,35.5,35.83,175400,24.1094563033227,24.3095901409264,23.6825041164348,23.9026513377989,262924.054373071,0.0,1.0
2001-02-14,35.69,36.32,35.35,35.7,247600,23.8092555469172,24.2295366058849,23.582437197633,23.8159266748373,371151.629776353,0.0,1.0
2001-02-15,36.28,36.5,35.56,35.85,272600,24.2028520942044,24.3496169084471,23.7225308839556,23.9159935936391,408626.552007407,0.0,1.0
2001-02-16,35.18,36.71,34.4,36.51,377300,23.4690280229909,24.4897105947697,22.9486800452214,24.3562880363672,565571.52631106,0.0,1.0
2001-02-20,35.17,35.9,34.9,35.0,248800,23.4623568950708,23.9493492332397,23.2822364412275,23.3489477204287,372950.426043444,0.0,1.0
2001-02-21,34.19,35.0,34.16,35.0,201400,22.8085863588988,23.3489477204287,22.7885729751384,23.3489477204287,301897.973493367,0.0,1.0
2001-02-22,34.1,34.24,33.5,34.2,237800,22.7485462076177,22.8419419984994,22.3482785324104,22.8152574868189,356461.460261781,0.0,1.0
2001-02-23,33.44,34.01,32.7,34.0,244400,22.3082517648896,22.6885060563366,21.8145882988006,22.6818349284165,366354.839730779,0.0,1.0
2001-02-26,35.02,35.1,33.54,33.55,281600,23.362289976269,23.41565899963,22.3749630440908,22.381634172011,422117.524010586,0.0,1.0
2001-02-27,35.07,35.7,35.0,35.5,291800,23.3956456158696,23.8159266748373,23.3489477204287,23.6825041164348,437407.292280856,0.0,1.0
2001-02-28,35.01,35.54,34.64,35.45,368400,23.3556188483488,23.7091886281153,23.1087871153043,23.6491484768342,552230.453996805,0.0,1.0
2001-03-01,35.01,35.1,34.44,34.76,468600,23.3556188483488,23.41565899963,22.9753645569019,23.1888406503458,702429.942298868,0.0,1.0
2001-03-02,35.94,36.5,34.5,34.6,556200,23.9760337449202,24.3496169084471,23.0153913244226,23.0821026036238,833742.069796479,0.0,1.0
2001-03-05,36.82,37.15,35.94,35.94,732500,24.563093001891,24.7832402232551,23.9760337449202,23.9760337449202,1098015.22136987,0.0,1.0
2001-03-06,36.66,37.18,36.5,36.82,230600,24.4563549551691,24.8032536070154,24.3496169084471,24.563093001891,345668.682659237,0.0,1.0
2001-03-07,37.06,37.16,36.8,36.91,279200,24.723200071974,24.7899113511752,24.5497507460508,24.6231331531721,418519.931476405,0.0,1.0
2001-03-08,37.13,37.5,36.85,37.5,183000,24.7698979674148,25.0167297004593,24.5831063856514,25.0167297004593,274316.430731312,0.0,1.0
2001-03-09,36.73,36.9,36.21,36.35,168700,24.5030528506099,24.616462025252,24.1561541987635,24.2495499896453,252880.775215149,0.0,1.0
2001-03-12,35.28,36.2,35.1,35.7,283400,23.5357393021922,24.1494830708434,23.41565899963,23.8159266748373,424815.718411221,0.0,1.0
2001-03-13,34.23,35.67,33.8,35.2,423700,22.8352708705793,23.7959132910769,22.548412370014,23.4823702788312,635124.981971894,0.0,1.0
2001-03-14,33.49,34.05,33.12,34.05,250700,22.3416074044902,22.7151905680171,22.0947756714457,22.7151905680171,375798.520133005,0.0,1.0
2001-03-15,33.67,33.84,33.52,33.7,274600,22.4616877070524,22.5750968816945,22.3616207882506,22.4817010908128,411624.545785892,0.0,1.0
2001-03-16,31.99,33.5,31.85,33.0,728200,21.3409382164719,22.3482785324104,21.2475424255901,22.0147221364042,1091569.53474612,0.0,1.0
2001-03-19,31.09,32.0,30.8,32.0,813700,20.7405367036608,21.347609344392,20.5470739939773,21.347609344392,1219733.76877633,0.0,1.0
2001-03-20,31.14,32.2,30.9,31.09,400600,20.7738923432614,21.4810319027944,20.6137852731785,20.7405367036608,600498.153830402,0.0,1.0
2001-03-21,30.28,31.38,30.13,31.26,426300,20.2001753421309,20.9339994133444,20.1001084233291,20.8539458783029,639022.373883924,0.0,1.0
2001-03-22,30.23,30.4,29.51,29.85,817600,20.1668197025303,20.2802288771724,19.6864984922815,19.9133168415656,1225579.85664437,0.0,1.0
2001-03-23,30.96,31.1,30.23,30.4,564900,20.6538120406992,20.747207831581,20.1668197025303,20.2802288771724,846783.342732886,0.0,1.0
2001-03-26,32.37,32.5,30.79,30.9,559300,21.5944410774365,21.6811657403981,20.5404028660572,20.6137852731785,838388.960153129,0.0,1.0
2001-03-27,32.95,33.02,32.0,32.3,436500,21.9813664968036,22.0280643922445,21.347609344392,21.5477431819956,654312.142154194,0.0,1.0
2001-03-28,33.02,33.57,32.3,32.55,448700,22.0280643922445,22.3949764278512,21.5477431819956,21.7145213799987,672599.904202947,0.0,1.0
2001-03-29,33.76,34.45,33.02,33.02,487600,22.5217278583335,22.982035684822,22.0280643922445,22.0280643922445,730910.883194468,0.0,1.0
2001-03-30,33.85,34.1,33.7,33.77,684000,22.5817680096146,22.7485462076177,22.4817010908128,22.5283989862537,1025313.87224163,0.0,1.0
2001-04-02,33.04,34.13,32.92,33.7,295100,22.0414066480847,22.7685595913781,21.9613531130432,22.4817010908128,442353.982015356,0.0,1.0
2001-04-03,32.2,33.4,32.15,33.25,258200,21.4810319027944,22.2815672532091,21.4476762631938,22.1815003344073,387040.996802321,0.0,1.0
2001-04-04,32.9,33.26,32.0,32.2,308100,21.948010857203,22.1881714623274,21.347609344392,21.4810319027944,461840.941575503,0.0,1.0
2001-04-05,34.17,34.3,32.9,32.95,213200,22.7952441030586,22.8819687660201,21.948010857203,21.9813664968036,319586.136786424,0.0,1.0
2001-04-06,33.65,34.42,33.16,34.42,454300,22.4483454512122,22.9620223010616,22.1214601831262,22.9620223010616,680994.286782703,0.0,1.0
2001-04-09,33.98,34.67,33.26,33.5,264200,22.6684926725762,23.1288004990647,22.1881714623274,22.3482785324104,396034.978137774,0.0,1.0
2001-04-10,34.49,34.95,33.85,33.9,322600,23.0087201965025,23.3155920808281,22.5817680096146,22.6151236492152,483576.396469514,0.0,1.0
2001-04-11,34.02,34.6,33.89,34.6,285100,22.6951771842567,23.0821026036238,22.6084525212951,23.0821026036238,427364.013122934,0.0,1.0
2001-04-12,33.42,34.03,33.3,33.9,340000,22.2949095090494,22.7018483121768,22.2148559740079,22.6151236492152,509658.942342327,0.0,1.0
2001-04-16,33.4,33.97,33.05,33.4,302900,22.2815672532091,22.6618215446561,22.0480777760048,22.2815672532091,454046.157751444,0.0,1.0
2001-04-17,33.51,33.58,33.15,33.15,275000,22.3549496603305,22.4016475557713,22.1147890552061,22.1147890552061,412224.144541588,0.0,1.0
2001-04-18,35.87,36.37,33.2,33.5,565500,23.9293358494794,24.2628922454855,22.1481446948067,22.3482785324104,847682.740866429,0.0,1.0
2001-04-19,35.47,36.2,35.0,36.2,481100,23.6624907326745,24.1494830708434,23.3489477204287,24.1494830708434,721167.403414393,0.0,1.0
2001-04-20,34.96,35.5,34.9,35.4,221600,23.3222632087482,23.6825041164348,23.2822364412275,23.6157928372336,332177.710656059,0.0,1.0
2001-04-23,36.79,36.95,34.95,34.95,905600,24.5430796181306,24.6498176648526,23.3155920808281,23.3155920808281,1357491.58289768,0.0,1.0
2001-04-24,37.5,37.75,36.9,37.35,718400,25.0167297004593,25.1835078984624,24.616462025252,24.9166627816575,1076879.36523155,0.0,1.0
2001-04-25,38.0,38.7,37.85,37.85,572400,25.3502860964655,25.817265050874,25.2502191776636,25.2502191776636,858025.8194022,0.0,1.0
2001-04-26,38.49,38.6,37.85,37.85,480900,25.6771713645515,25.7505537716728,25.2502191776636,25.2502191776636,720867.604036544,0.0,1.0
2001-04-27,38.92,39.4,38.55,38.9,339800,25.9640298651167,26.2842440052826,25.7171981320722,25.9506876092765,509359.14296448,0.0,1.0
2001-04-30,38.78,39.16,38.73,39.05,693000,25.870634074235,26.1241369351997,25.8372784346344,26.0507545280783,1038804.8442448,0.0,1.0
2001-05-01,39.7,39.76,38.8,38.8,424300,26.4843778428863,26.524404610407,25.8839763300753,25.8839763300753,636024.38010544,0.0,1.0
2001-05-02,40.01,40.7,39.47,39.6,552500,26.6911828084101,27.1514906348985,26.3309419007235,26.4176665636851,828195.781306282,0.0,1.0
2001-05-03,39.0,39.6,38.55,39.45,394600,26.1341436270799,26.5362073751888,25.8325958159982,26.4356914381616,588861.843709073,0.175,1.0
2001-05-04,39.39,39.48,38.68,39.0,228900,26.3954850633507,26.455794625567,25.9197096280884,26.1341436270799,341587.622972648,0.0,1.0
2001-05-07,39.46,40.05,39.14,39.14,412000,26.44239250063,26.8377551862705,26.2279585016386,26.2279585016386,614827.875337402,0.0,1.0
2001-05-08,39.89,40.3,39.67,39.75,772700,26.7305381867748,27.0052817479825,26.5831148124682,26.636723312216,1153100.72639128,0.0,1.0
2001-05-09,40.03,40.35,39.7,39.75,466000,26.8243530613335,27.0387870603249,26.6032179998736,26.636723312216,695412.111425313,0.0,1.0
2001-05-10,40.83,41.05,40.04,40.25,343000,27.3604380588121,27.5078614331187,26.831054123802,26.9717764356401,511859.129225069,0.0,1.0
2001-05-11,40.81,41.38,40.7,40.7,288200,27.3470359338751,27.7289964945786,27.2733242467218,27.2733242467218,430081.052602522,0.0,1.0
2001-05-14,40.61,40.81,40.48,40.81,433200,27.2130146845055,27.3470359338751,27.1259008724152,27.3470359338751,646464.649505247,0.0,1.0
2001-05-15,41.0,41.3,40.65,40.7,371600,27.4743561207763,27.6753879948307,27.2398189343794,27.2733242467218,554538.928338296,0.0,1.0
2001-05-16,41.66,41.7,40.97,40.97,669300,27.9166262436961,27.94343049357,27.4542529333708,27.4542529333708,998796.837289617,0.0,1.0
2001-05-17,42.35,42.47,41.62,41.66,508700,28.3789995540213,28.4594123036431,27.8898219938222,27.9166262436961,759133.349961496,0.0,1.0
2001-05-18,42.8,42.8,42.1,42.35,471300,28.680547365103,28.680547365103,28.2114729923093,28.3789995540213,703321.304967276,0.0,1.0
2001-05-21,43.6,43.61,42.38,42.8,445200,29.2166323625816,29.2233334250501,28.3991027414268,28.680547365103,664372.257524784,0.0,1.0
2001-05-22,43.32,43.53,43.0,43.4,321000,29.0290026134641,29.1697249253022,28.8145686144727,29.082611113212,479028.514522587,0.0,1.0
2001-05-23,42.92,43.45,42.65,43.45,476100,28.7609601147248,29.1161164255544,28.5800314280758,29.1161164255544,710484.34817509,0.0,1.0
2001-05-24,42.49,43.1,42.0,42.8,363500,28.4728144285801,28.8815792391575,28.1444623676245,28.680547365103,542451.29292511,0.0,1.0
2001-05-25,42.7,42.9,42.3,42.55,277800,28.6135367404182,28.7475579897879,28.3454942416789,28.513020803391,414561.125652258,0.0,1.0
2001-05-29,43.29,44.05,42.45,42.7,951900,29.0088994260587,29.5181801736633,28.4460101787062,28.6135367404182,1420521.00614969,0.0,1.0
2001-05-30,43.45,43.8,43.3,43.3,565900,29.1161164255544,29.3506536119512,29.0156004885271,29.0156004885271,844492.948187949,0.0,1.0
2001-05-31,44.19,44.6,43.46,43.46,697000,29.611995048222,29.8867386094298,29.1228174880228,29.1228174880228,1040133.56580138,0.0,1.0
2001-06-01,44.58,44.65,43.71,44.6,531800,29.8733364844928,29.9202439217722,29.2903440497349,29.8867386094298,793605.495399103,0.0,1.0
2001-06-04,44.79,44.96,43.85,44.18,399800,30.014058796331,30.1279768582951,29.3841589242936,29.6052939857536,596621.807184205,0.0,1.0
2001-06-05,44.91,45.02,44.32,44.78,557500,30.0944715459527,30.168183233106,29.6991088603123,30.0073577338625,831957.622574276,0.0,1.0
2001-06-06,44.61,45.09,44.55,44.95,354000,29.8934396718983,30.2150906703854,29.8532332970874,30.1212757958267,528274.43657631,0.0,1.0
2001-06-07,45.67,45.67,44.7,44.7,272000,30.6037522935574,30.6037522935574,29.9537492341146,29.9537492341146,405905.781776148,0.0,1.0
2001-06-08,46.35,48.0,46.1,46.25,935200,31.0594245414141,32.1650998487137,30.8918979797021,30.9924139167293,1395599.58498917,0.0,1.0
2001-06-11,44.79,46.3,44.5,46.15,1294700,30.014058796331,31.0259192290717,29.819727984745,30.9254032920445,1932081.6752411,0.0,1.0
2001-06-12,44.05,44.47,43.78,44.35,463000,29.5181801736633,29.7996247973395,29.3372514870143,29.7192120477177,690935.209420429,0.0,1.0
2001-06-13,43.88,44.5,43.6,44.15,391600,29.4042621116991,29.819727984745,29.2166323625816,29.5851907983481,584384.94170419,0.0,1.0
2001-06-14,42.72,43.93,42.62,43.88,281300,28.6269388653552,29.4377674240415,28.5599282406704,29.4042621116991,419784.177991288,0.0,1.0
2001-06-15,43.07,43.25,41.82,42.0,574200,28.861476051752,28.9820951761847,28.0238432431918,28.1444623676245,856879.043734797,0.0,1.0
2001-06-18,42.35,43.15,42.1,42.7,317800,28.3789995540213,28.9150845514999,28.2114729923093,28.6135367404182,474253.152384045,0.0,1.0
2001-06-19,41.63,43.07,41.61,42.6,358400,27.8965230562906,28.861476051752,27.8831209313537,28.5465261157334,534840.559516808,0.0,1.0
2001-06-20,41.91,42.12,41.51,41.61,250100,28.0841528054081,28.2248751172463,27.8161103066689,27.8831209313537,373224.397140496,0.0,1.0
2001-06-21,42.44,42.5,41.7,41.91,360300,28.4393091162377,28.4795154910486,27.94343049357,28.0841528054081,537675.930786567,0.0,1.0
2001-06-22,42.07,42.5,41.94,42.3,144600,28.1913698049038,28.4795154910486,28.1042559928136,28.3454942416789,215786.676635409,0.0,1.0
2001-06-25,41.49,42.36,41.36,42.2,145300,27.8027081817319,28.3857006164898,27.7155943696416,28.2784836169941,216831.287103214,0.0,1.0
2001-06-26,41.85,41.99,40.84,41.0,225700,28.0439464305972,28.137761305156,27.3671391212806,27.4743561207763,336812.260834106,0.0,1.0
2001-06-27,41.53,41.95,41.1,41.65,357400,27.8295124316058,28.1109570552821,27.5413667454611,27.9099251812276,533348.258848513,0.0,1.0
2001-06-28,41.85,42.1,41.52,41.52,254100,28.0439464305972,28.2114729923093,27.8228113691373,27.8228113691373,379193.599813675,0.0,1.0
2001-06-29,41.16,41.81,40.7,41.6,529600,27.581573120272,28.0171421807233,27.2733242467218,27.8764198688852,790322.433928853,0.0,1.0
2001-07-02,41.6,41.8,40.8,41.3,310500,27.8764198688852,28.0104411182548,27.3403348714066,27.6753879948307,463359.357505493,0.0,1.0
2001-07-03,42.41,42.5,41.26,41.8,113600,28.4192059288322,28.4795154910486,27.6485837449568,28.0104411182548,169525.355918274,0.0,1.0
2001-07-05,42.5,42.54,41.76,42.25,392400,28.4795154910486,28.5063197409225,27.9836368683809,28.3119889293365,585578.782238825,0.0,1.0
2001-07-06,40.3,42.5,40.21,42.5,501400,27.0052817479825,28.4795154910486,26.9449721857662,28.4795154910486,748239.555082945,0.0,1.0
2001-07-09,39.75,40.67,39.45,40.37,565800,26.636723312216,27.2532210593164,26.4356914381616,27.0521891852619,844343.718121121,0.0,1.0
2001-07-10,39.56,39.99,39.3,39.7,203000,26.5094031253149,26.7975488114596,26.3351755011343,26.6032179998736,302937.035663816,0.0,1.0
2001-07-11,39.18,39.5,38.77,39.22,393700,26.2547627515125,26.469196750504,25.9800191903048,26.2815670013865,587518.77310761,0.0,1.0
2001-07-12,40.6,40.9,39.11,39.18,341700,27.206313622037,27.4073454960914,26.2078553142332,26.2547627515125,509919.138356286,0.0,1.0
2001-07-13,40.19,40.65,39.96,40.35,312600,26.9315700608292,27.2398189343794,26.7774456240541,27.0387870603249,466493.188908912,0.0,1.0
2001-07-16,40.34,41.0,40.25,40.3,202000,27.0320859978565,27.4743561207763,26.9717764356401,27.0052817479825,301444.734995522,0.0,1.0
2001-07-17,41.11,41.36,40.25,40.25,311400,27.5480678079296,27.7155943696416,26.9717764356401,26.9717764356401,464702.428106958,0.0,1.0
2001-07-18,41.85,42.05,40.8,40.8,242000,28.0439464305972,28.1779676799669,27.3403348714066,27.3403348714066,361136.761727309,0.0,1.0
2001-07-19,42.18,42.55,41.89,42.3,329700,28.2650814920571,28.513020803391,28.0707506804712,28.3454942416789,492011.530336751,0.0,1.0
2001-07-20,41.84,42.4,41.55,42.0,391700,28.0372453681288,28.4125048663638,27.8429145565428,28.1444623676245,584534.171771019,0.0,1.0
2001-07-23,42.04,42.45,40.95,41.84,336600,28.1712666174984,28.4460101787062,27.4408508084339,28.0372453681288,502308.404947984,0.0,1.0
2001-07-24,41.12,42.15,41.02,42.0,296100,27.554768870398,28.2449783046517,27.4877582457132,28.1444623676245,441870.227882051,0.0,1.0
2001-07-25,41.96,42.0,41.11,41.11,203300,28.1176581177505,28.1444623676245,27.5480678079296,27.5480678079296,303384.725864306,0.0,1.0
2001-07-26,42.35,42.42,41.45,41.8,308100,28.3789995540213,28.4259069913007,27.775903931858,28.0104411182548,459777.835901586,0.0,1.0
2001-07-27,42.2,42.39,42.0,42.3,441700,28.2784836169941,28.4058038038953,28.1444623676245,28.3454942416789,659149.205185753,0.0,1.0
2001-07-30,42.2,42.48,41.9,42.25,257000,28.2784836169941,28.4661133661116,28.0774517429396,28.3119889293365,383521.271751729,0.0,1.0
2001-07-31,42.1,42.25,41.9,42.1,244200,28.2114729923093,28.3119889293365,28.0774517429396,28.2114729923093,364419.823197557,0.0,1.0
2001-08-01,42.26,42.98,42.03,42.05,217500,28.318689991805,28.8011664895357,28.1645655550299,28.1779676799669,324575.395354089,0.0,1.0
2001-08-02,41.63,42.55,41.23,42.45,328000,27.8965230562906,28.513020803391,27.6284805575514,28.4460101787062,489474.61920065,0.0,1.0
2001-08-03,41.4,41.73,41.0,41.65,267600,27.7423986195155,27.9635336809755,27.4743561207763,27.9099251812276,399339.658835653,0.0,1.0
2001-08-06,41.0,42.0,40.75,41.6,178500,27.4743561207763,28.1444623676245,27.3068295590642,27.8764198688852,266375.669290597,0.0,1.0
2001-08-07,40.81,41.22,40.5,40.5,174600,27.3470359338751,27.6217794950829,27.1393029973522,27.1393029973522,260555.696684248,0.0,1.0
2001-08-08,40.5,40.99,40.47,40.82,172000,27.1393029973522,27.4676550583078,27.1191998099467,27.3537369963436,256675.714946682,0.0,1.0
2001-08-09,40.28,40.8,40.0,40.7,241400,27.109148216244,27.4591173590555,26.9207032931917,27.3918156008225,358683.051287224,0.175,1.0
2001-08-10,40.1,40.45,39.9,40.15,213700,26.9880050514246,27.2235612052401,26.8534015349587,27.0216559305411,317525.136951449,0.0,1.0
2001-08-13,39.65,40.24,39.31,40.2,259000,26.6851471393762,27.0822275129508,26.4563211613841,27.0553068096576,384833.928265912,0.0,1.0
2001-08-14,39.9,40.3,39.5,39.5,327600,26.8534015349587,27.1226085678906,26.5841945020268,26.5841945020268,486762.914671477,0.0,1.0
2001-08-15,40.57,40.6,39.9,39.9,409100,27.3043233151196,27.3245138425895,26.8534015349587,26.8534015349587,607859.305226195,0.0,1.0
2001-08-16,40.92,40.95,40.37,40.51,438700,27.5398794689351,27.560069996405,27.1697197986537,27.2639422601798,651840.32559944,0.0,1.0
2001-08-17,40.33,41.0,39.92,40.92,224100,27.1427990953605,27.5937208755214,26.8668618866053,27.5398794689351,332977.9278934,0.0,1.0
2001-08-20,40.98,41.0,40.0,40.08,518500,27.5802605238748,27.5937208755214,26.9207032931917,26.974544699778,770410.779173264,0.0,1.0
2001-08-21,41.0,41.94,40.87,40.98,235700,27.5937208755214,28.2263574029115,27.5062285898186,27.5802605238748,350213.733174809,0.0,1.0
2001-08-22,41.45,41.89,40.5,41.15,246300,27.8965787875699,28.192706523795,27.2572120843566,27.6946735128709,365963.693173335,0.0,1.0
2001-08-23,41.8,42.25,41.25,41.3,212900,28.1321349413853,28.4349928534337,27.7619752711039,27.7956261502204,316336.460725145,0.0,1.0
2001-08-24,41.38,41.68,41.02,41.2,290500,27.8494675568068,28.0513728315057,27.607181227168,27.7283243919874,431638.05467663,0.0,1.0
2001-08-27,41.12,41.38,41.03,41.38,349200,27.674482985401,27.8494675568068,27.6139114029913,27.8494675568068,518857.172781685,0.0,1.0
2001-08-28,41.44,41.44,40.96,41.2,510400,27.8898486117466,27.8898486117466,27.5668001722283,27.7283243919874,758375.432381934,0.0,1.0
2001-08-29,41.32,42.01,41.2,42.0,190200,27.809086501867,28.2734686336745,27.7283243919874,28.2667384578512,282607.772803769,0.0,1.0
2001-08-30,41.81,42.45,41.35,42.0,392500,28.1388651172086,28.5695963698996,27.8292770293369,28.2667384578512,583194.273530386,0.0,1.0
2001-08-31,42.31,42.89,41.58,41.75,288500,28.4753739083735,28.8657241061248,27.9840710732727,28.0984840622688,428666.36411087,0.0,1.0
2001-09-04,42.62,43.5,42.45,42.65,308200,28.6840093588957,29.2762648313459,28.5695963698996,28.7041998863656,457937.516183606,0.0,1.0
2001-09-05,43.45,43.96,42.5,42.73,440400,29.2426139522294,29.5858529192176,28.6032472490161,28.758041292952,654366.262580338,0.0,1.0
2001-09-06,44.93,45.25,43.12,43.6,917800,30.2386799740775,30.4540456004231,29.0205181500606,29.3435665895789,1363708.80062723,0.0,1.0
2001-09-07,43.8,44.85,43.75,44.5,736500,29.4781701060449,30.1848385674911,29.4445192269284,29.9492824136757,1094325.05084109,0.0,1.0
2001-09-10,43.14,44.23,42.5,43.45,660600,29.0339785017072,29.7675676664467,28.6032472490161,29.2426139522294,981549.393870506,0.0,1.0
2001-09-17,41.01,43.3,40.96,43.3,460100,27.6004510513447,29.14166131488,27.5668001722283,29.14166131488,683637.414653074,0.0,1.0
2001-09-18,41.46,42.24,40.45,40.76,352600,27.9033089633932,28.4282626776104,27.2235612052401,27.4321966557623,523909.046743475,0.0,1.0
2001-09-19,40.88,42.4,39.61,42.4,659500,27.5129587656419,28.5359454907832,26.658226436083,28.5359454907832,979914.964059337,0.0,1.0
2001-09-20,39.22,41.0,39.22,41.0,538300,26.3957495789744,27.5937208755214,26.3957495789744,27.5937208755214,799830.515774286,0.0,1.0
2001-09-21,36.87,39.23,36.86,39.23,1128700,24.8141582604994,26.4024797547977,24.8074280846761,26.4024797547977,1677073.57078662,0.0,1.0
2001-09-24,38.0,38.23,37.27,37.35,768300,25.5746681285321,25.7294621724679,25.0833652934313,25.1372067000177,1141574.93083668,0.0,1.0
2001-09-25,38.0,38.15,37.73,37.8,518000,25.5746681285321,25.6756207658815,25.392953381303,25.4400646120661,769667.856531822,0.0,1.0
2001-09-26,37.9,38.45,37.76,38.25,509000,25.5073663702991,25.8775260405805,25.4131439087729,25.7429225241145,756295.248985903,0.0,1.0
2001-09-27,38.12,38.25,37.98,38.2,625300,25.6554302384116,25.7429225241145,25.5612077768855,25.709271644998,929099.055384845,0.0,1.0
2001-09-28,38.85,39.24,37.85,38.12,620300,26.1467330735124,26.409209930621,25.4737154911826,25.6554302384116,921669.828970443,0.0,1.0
2001-10-01,38.7,39.04,37.85,38.75,305300,26.0457804361629,26.2746064141551,25.4737154911826,26.0794313152794,453628.564863254,0.0,1.0
2001-10-02,39.64,39.95,38.7,38.7,357600,26.6784169635529,26.8870524140752,26.0457804361629,26.0457804361629,531338.273157877,0.0,1.0
2001-10-03,40.17,40.56,39.0,40.56,475100,27.0351162821877,27.2975931392963,26.2476857108619,27.2975931392963,705925.093896273,0.0,1.0
2001-10-04,40.18,40.98,40.15,40.98,299000,27.041846458011,27.5802605238748,27.0216559305411,27.5802605238748,444267.73958111,0.0,1.0
2001-10-05,40.73,40.9,39.7,40.9,213800,27.4120061282924,27.5264191172885,26.7187980184927,27.5264191172885,317673.721479737,0.0,1.0
2001-10-08,40.72,41.15,40.3,41.15,186100,27.4052759524691,27.6946735128709,27.1226085678906,27.6946735128709,276515.807143962,0.0,1.0
2001-10-09,40.43,41.0,40.15,41.0,169800,27.2101008535935,27.5937208755214,27.0216559305411,27.5937208755214,252296.529033018,0.0,1.0
2001-10-10,42.5,42.8,40.29,40.43,427100,28.6032472490161,28.8051525237151,27.1158783920673,27.2101008535935,634604.520318034,0.0,1.0
2001-10-11,43.62,44.0,42.5,42.6,499000,29.3570269412255,29.6127736225108,28.6032472490161,28.6705490072491,741436.796157103,0.0,1.0
2001-10-12,43.11,43.3,42.45,42.92,235000,29.0137879742373,29.14166131488,28.5695963698996,28.8859146335946,349173.641476792,0.0,1.0
2001-10-15,42.63,43.5,42.11,42.95,499700,28.690739534719,29.2762648313459,28.3407703919075,28.9061051610645,742476.887855119,0.0,1.0
2001-10-16,43.42,43.65,42.46,42.88,498500,29.2224234247595,29.3772174686954,28.5763265457229,28.8589939303015,740693.873515664,0.0,1.0
2001-10-17,43.25,43.5,43.0,43.42,581500,29.1080104357635,29.2762648313459,28.939756040181,29.2224234247595,864019.0319947,0.0,1.0
2001-10-18,43.07,43.45,43.0,43.15,632600,28.9868672709441,29.2426139522294,28.939756040181,29.0407086775305,939945.725949867,0.0,1.0
2001-10-19,43.26,43.4,43.06,43.06,340400,29.1147406115868,29.2089630731129,28.9801370951208,28.9801370951208,505781.73429234,0.0,1.0
2001-10-22,44.3,44.65,43.4,43.4,297400,29.8146788972098,30.0502350510252,29.2089630731129,29.2089630731129,441890.387128501,0.0,1.0
2001-10-23,42.64,43.73,42.25,43.5,595400,28.6974697105423,29.4310588752818,28.4349928534337,29.2762648313459,884672.281426732,0.0,1.0
2001-10-24,43.36,43.48,42.53,43.48,284600,29.1820423698198,29.2628044796993,28.623437776486,29.2628044796993,422871.567507638,0.0,1.0
2001-10-25,43.02,43.18,42.19,42.9,350400,28.9532163918276,29.0608992050004,28.3946117984939,28.8724542819481,520640.187121141,0.0,1.0
2001-10-26,43.43,43.6,42.88,42.93,355000,29.2291536005828,29.3435665895789,28.8589939303015,28.8926448094179,527475.075422389,0.0,1.0
2001-10-29,43.0,43.5,42.99,43.15,349600,28.939756040181,29.2762648313459,28.9330258643577,29.0407086775305,519451.510894837,0.0,1.0
2001-10-30,42.92,43.43,42.7,43.43,313300,28.8859146335946,29.2291536005828,28.7378507654821,29.2291536005828,465515.327126294,0.0,1.0
2001-10-31,43.3,43.89,42.72,42.8,398600,29.14166131488,29.5387416884545,28.7513111171287,28.8051525237151,592257.929755954,0.0,1.0
2001-11-01,43.68,43.8,42.65,43.0,281200,29.3974079961653,29.4781701060449,28.7041998863656,28.939756040181,417819.693545846,0.0,1.0
2001-11-02,44.5,44.92,43.53,43.55,194500,29.9492824136757,30.2319497982542,29.2964553588158,29.3099157104624,288996.907520154,0.0,1.0
2001-11-05,44.77,44.95,44.0,44.5,410200,30.1309971609048,30.2521403257241,29.6127736225108,29.9492824136757,609493.735037362,0.0,1.0
2001-11-06,45.75,45.75,44.45,44.52,245500,30.790554391588,30.790554391588,29.9156315345592,29.9627427653223,364775.016947031,0.0,1.0
2001-11-07,45.05,45.61,45.0,45.61,614300,30.4372201608648,30.8155740629755,30.4034385624621,30.8155740629755,909222.81514994,0.175,1.0
2001-11-08,45.09,45.49,45.02,45.4,404300,30.464245439587,30.7344982268089,30.4169512018232,30.673691349684,598402.709043009,0.0,1.0
2001-11-09,44.99,45.2,44.8,44.95,159900,30.3966822427815,30.538564956073,30.2683121688511,30.3696569640593,236667.309364277,0.0,1.0
2001-11-12,44.53,44.75,43.78,44.75,354400,30.0858915374764,30.2345305704484,29.5791675614353,30.2345305704484,524545.931449028,0.0,1.0
2001-11-13,45.1,45.1,44.3,44.3,320000,30.4710017592676,30.4710017592676,29.9304961848238,29.9304961848238,473630.637877226,0.0,1.0
2001-11-14,45.36,45.49,45.0,45.1,378400,30.6466660709618,30.7344982268089,30.4034385624621,30.4710017592676,560068.229289821,0.0,1.0
2001-11-15,45.57,45.61,45.25,45.45,430100,30.7885487842533,30.8155740629755,30.5723465544758,30.7074729480867,636589.17922186,0.0,1.0
2001-11-16,45.69,45.83,45.45,45.5,263800,30.8696246204198,30.9642130959475,30.7074729480867,30.7412545464894,390449.25710004,0.0,1.0
2001-11-19,46.05,46.2,45.89,45.9,355000,31.1128521289195,31.2141969241277,31.0047510140308,31.0115073337113,525433.988895049,0.0,1.0
2001-11-20,45.93,46.2,45.71,46.2,240400,31.031776292753,31.2141969241277,30.8831372597809,31.2141969241277,355815.016705266,0.0,1.0
2001-11-21,45.25,45.94,45.15,45.94,232100,30.5723465544758,31.0385326124335,30.5047833576703,31.0385326124335,343530.222035326,0.0,1.0
2001-11-23,45.52,45.58,44.85,45.58,232500,30.7547671858505,30.7953051039338,30.3020937672539,30.7953051039338,344122.260332673,0.0,1.0
2001-11-26,46.04,46.21,45.4,45.7,453500,31.106095809239,31.2209532438083,30.673691349684,30.8763809401004,671223.419616632,0.0,1.0
2001-11-27,47.02,47.7,45.66,46.0,528400,31.7682151379326,32.2276448762098,30.8493556613782,31.0790705305168,782082.590794771,0.0,1.0
2001-11-28,46.91,47.15,46.58,47.15,250100,31.6938956214466,31.8560472937797,31.4709370719885,31.8560472937797,370171.94541592,0.0,1.0
2001-11-29,47.57,47.75,46.56,46.91,467500,32.1398127203627,32.2614264746125,31.4574244326274,31.6938956214466,691944.760023761,0.0,1.0
2001-11-30,46.8,47.36,46.7,47.35,517600,31.6195761049606,31.9979300070712,31.5520129081551,31.9911736873907,766097.556766414,0.0,1.0
2001-12-03,46.32,47.0,45.59,47.0,325200,31.2952727602943,31.7547024985715,30.8020614236144,31.7547024985715,481327.135742732,0.0,1.0
2001-12-04,46.7,46.85,46.25,46.3,612400,31.5520129081551,31.6533577033633,31.2479785225305,31.2817601209332,906410.633237543,0.0,1.0
2001-12-05,47.85,48.17,46.55,46.55,936100,32.328989671418,32.5451919011955,31.4506681129469,31.4506681129469,1385517.62536523,0.0,1.0
2001-12-06,47.9,48.15,47.46,48.15,546400,32.3627712698207,32.5316792618344,32.0654932038767,32.5316792618344,808724.314175366,0.0,1.0
2001-12-07,48.03,48.5,47.59,48.5,205200,32.4506034256679,32.7681504506536,32.1533253597238,32.7681504506536,303715.646538772,0.0,1.0
2001-12-10,47.3,48.05,47.25,48.03,235800,31.9573920889879,32.464116065029,31.9236104905852,32.4506034256679,349006.576285782,0.0,1.0
2001-12-11,47.24,47.31,46.6,46.85,348900,31.9168541709046,31.9641484086685,31.4844497113496,31.6533577033633,516405.404860515,0.0,1.0
2001-12-12,46.85,47.42,46.35,47.42,517900,31.6533577033633,32.0384679251545,31.3155417193359,32.0384679251545,766541.585489425,0.0,1.0
2001-12-13,45.55,46.1,44.23,45.0,1216000,30.7750361448922,31.1466337273223,29.88320194706,30.4034385624621,1799796.42393346,0.0,1.0
2001-12-14,46.64,46.82,45.29,45.7,692000,31.5114749900718,31.6330887443217,30.5993718331979,30.8763809401004,1024226.2544095,0.0,1.0
2001-12-17,47.22,47.42,46.7,46.89,339400,31.9033415315435,32.0384679251545,31.5520129081551,31.6803829820855,502344.495298535,0.0,1.0
2001-12-18,47.62,48.1,47.48,47.8,345800,32.1735943187654,32.4978976634317,32.0790058432378,32.2952080730153,511817.108056079,0.0,1.0
2001-12-19,47.08,47.61,46.73,47.6,386000,31.8087530560159,32.1668379990849,31.5722818671967,32.1600816794043,571316.956939405,0.0,1.0
2001-12-20,47.08,47.44,46.8,47.25,230200,31.8087530560159,32.0519805645156,31.6195761049606,31.9236104905852,340718.04012293,0.0,1.0
2001-12-21,47.95,48.05,47.12,47.19,573100,32.3965528682235,32.464116065029,31.8357783347381,31.8830725725019,848242.870523246,0.0,1.0
2001-12-24,48.3,48.72,47.95,47.95,147600,32.6330240570426,32.9167894836256,32.3965528682235,32.3965528682235,218462.131720871,0.0,1.0
2001-12-26,47.82,48.75,47.71,48.3,310300,32.3087207123764,32.9370584426673,32.2344011958904,32.6330240570426,459273.709166573,0.0,1.0
2001-12-27,47.74,48.15,47.44,48.02,405700,32.254670154932,32.5316792618344,32.0519805645156,32.4438471059873,600474.843083722,0.0,1.0
2001-12-28,48.52,48.65,47.5,47.74,446000,32.7816630900147,32.8694952458618,32.0925184825989,32.254670154932,660122.701541385,0.0,1.0
2001-12-31,48.0,48.99,48.0,48.05,198200,32.4303344666262,33.0992101150004,32.4303344666262,32.464116065029,293354.976335208,0.0,1.0
2002-01-02,47.81,47.86,46.6,47.5,282000,32.3019643926958,32.3357459910986,31.4844497113496,32.0925184825989,417386.999629307,0.0,1.0
2002-01-03,48.89,49.15,47.6,49.15,438500,33.0316469181949,33.2073112298891,32.1600816794043,33.2073112298891,649021.983466138,0.0,1.0
2002-01-04,49.18,49.45,48.7,49.45,344100,33.2275801889308,33.4100008203056,32.9032768442645,33.4100008203056,509300.945292355,0.0,1.0
2002-01-07,49.03,49.6,48.86,49.5,601100,33.1262353937226,33.5113456155138,33.0113779591533,33.4437824187083,889685.551337503,0.0,1.0
2002-01-08,49.05,49.2,48.81,49.0,232300,33.1397480330837,33.2410928282919,32.9775963607505,33.1059664346809,343826.241183999,0.0,1.0
2002-01-09,49.44,49.87,49.0,49.0,375400,33.403244500625,33.6937662468885,33.1059664346809,33.1059664346809,555627.942059722,0.0,1.0
2002-01-10,49.67,49.87,49.3,49.3,407500,33.5586398532776,33.6937662468885,33.3086560250973,33.3086560250973,603139.015421781,0.0,1.0
2002-01-11,49.23,49.44,48.55,49.2,340000,33.2613617873335,33.403244500625,32.8019320490563,33.2410928282919,503232.552744554,0.0,1.0
2002-01-14,48.97,49.1,48.55,48.99,255800,33.0856974756393,33.1735296314864,32.8019320490563,33.0992101150004,378608.491153108,0.0,1.0
2002-01-15,48.46,48.85,48.29,48.82,571900,32.7411251719314,33.0046216394727,32.6262677373621,32.9843526804311,846466.755631207,0.0,1.0
2002-01-16,48.18,48.61,48.18,48.55,412000,32.5519482208761,32.8424699671396,32.5519482208761,32.8019320490563,609799.446266929,0.0,1.0
2002-01-17,48.45,48.5,47.95,48.5,314000,32.7343688522508,32.7681504506536,32.3965528682235,32.7681504506536,464750.06341703,0.0,1.0
2002-01-18,49.02,49.15,48.28,48.28,318400,33.119479074042,33.2073112298891,32.6195114176815,32.6195114176815,471262.484687841,0.0,1.0
2002-01-22,49.63,50.09,49.1,49.1,416000,33.5316145745554,33.8424052798606,33.1735296314864,33.1735296314864,615719.829240395,0.0,1.0
2002-01-23,50.15,50.65,49.59,50.65,386100,33.8829431979439,34.2207591819712,33.5045892958332,34.2207591819712,571464.966513741,0.0,1.0
2002-01-24,52.74,53.08,50.0,50.07,525500,35.6328299952056,35.8625448643442,33.7815984027356,33.8288926404995,777790.313139008,0.0,1.0
2002-01-25,53.31,53.48,51.66,52.15,601800,36.0179402169967,36.132797651566,34.9031474697065,35.2342071340533,890721.618357861,0.0,1.0
2002-01-28,53.43,53.49,52.34,53.49,658800,36.0990160531633,36.1395539712466,35.3625772079837,36.1395539712466,975087.075729742,0.0,1.0
2002-01-29,53.07,54.2,52.24,53.9,923000,35.8557885446636,36.6192526685654,35.2950140111782,36.416563078149,1366128.37112713,0.0,1.0
2002-01-30,52.78,52.95,51.55,52.4,693400,35.6598552739277,35.774712708497,34.8288279532204,35.403115126067,1026298.38845022,0.0,1.0
2002-01-31,54.3,54.3,52.67,52.78,415400,36.6868158653709,36.6868158653709,35.5855357574417,35.6598552739277,614831.771794375,0.0,1.0
2002-02-01,54.29,55.3,53.61,55.3,485300,36.6800595456904,37.3624478334256,36.2206298074132,37.3624478334256,718290.464255682,0.0,1.0
2002-02-04,53.74,54.62,53.7,54.3,571400,36.3084619632603,36.9030180951484,36.2814366845381,36.6868158653709,845726.707759523,0.0,1.0
2002-02-05,53.5,54.19,52.85,53.05,902300,36.1463102909271,36.6124963488849,35.7071495116916,35.8422759053025,1335490.38923945,0.0,1.0
2002-02-06,54.06,54.55,53.5,53.5,881100,36.5246641930378,36.8557238573846,36.1463102909271,36.1463102909271,1304112.35948008,0.0,1.0
2002-02-07,53.99,54.41,53.41,53.41,406100,36.5956055496835,36.880290756775,36.2024688351287,36.2024688351287,599124.913242203,0.175,1.0
2002-02-08,54.47,54.5,53.7,53.7,289700,36.9209600720737,36.9412947297231,36.3990371924061,36.3990371924061,427398.392923581,0.0,1.0
2002-02-11,54.26,54.95,54.12,54.35,492000,36.778617468528,37.246314594464,36.6837223994975,36.8396214414762,725854.364233351,0.0,1.0
2002-02-12,54.41,54.45,53.35,54.26,355700,36.880290756775,36.9074036336408,36.1617995198299,36.778617468528,524769.100320737,0.0,1.0
2002-02-13,54.11,54.55,53.71,54.32,506500,36.6769441802811,36.9751858258054,36.4058154116226,36.8192867838268,747246.413585756,0.0,1.0
2002-02-14,53.94,54.15,53.53,53.98,455300,36.5617144536012,36.7040570571469,36.2838074657262,36.5888273304671,671710.349665538,0.0,1.0
2002-02-15,54.29,55.24,54.0,55.24,472600,36.7989521261774,37.4428829517414,36.6023837689,37.4428829517414,697233.27751358,0.0,1.0
2002-02-19,53.38,54.6,53.38,54.29,613300,36.1821341774793,37.0090769218878,36.1821341774793,36.7989521261774,904809.921919337,0.0,1.0
2002-02-20,54.53,54.74,53.26,54.74,401000,36.9616293873725,37.1039719909182,36.1007955468817,37.1039719909182,591600.81312515,0.0,1.0
2002-02-21,54.08,55.03,53.97,54.53,479700,36.6566095226317,37.3005403481957,36.5820491112506,36.9616293873725,707708.005127516,0.0,1.0
2002-02-22,55.02,55.24,53.8,53.9,266900,37.2937621289792,37.4428829517414,36.4668193845707,36.5346015767353,393761.239459108,0.0,1.0
2002-02-25,56.5,56.65,54.9,54.9,383500,38.2969385730157,38.3986118612627,37.2124234983816,37.2124234983816,565782.822527419,0.0,1.0
2002-02-26,57.07,57.68,56.42,57.25,647100,38.6832970683541,39.0967684405583,38.242712819284,38.8053050142504,954675.526616669,0.0,1.0
2002-02-27,58.38,58.5,56.45,57.0,888000,39.5712437857108,39.6525824163083,38.2630474769334,38.6358495338389,1310078.60861629,0.0,1.0
2002-02-28,59.27,59.4,58.38,58.38,748700,40.174505295976,40.26262214579,39.5712437857108,39.5712437857108,1104567.40345835,0.0,1.0
2002-03-01,57.49,59.29,57.0,59.1,1106200,38.9679822754456,40.1880617344089,38.6358495338389,40.0592755692961,1631992.06852628,0.0,1.0
2002-03-04,58.41,58.55,56.5,56.5,722400,39.5915784433601,39.6864735123906,38.2969385730157,38.2969385730157,1065766.65187434,0.0,1.0
2002-03-05,57.99,58.67,57.65,58.53,583400,39.3068932362687,39.7678121429882,39.076433782909,39.6729170739577,860698.040840928,0.0,1.0
2002-03-06,58.55,58.95,57.9,57.9,377600,39.6864735123906,39.9576022810491,39.2458892633205,39.2458892633205,557078.471411612,0.0,1.0
2002-03-07,57.78,58.78,57.45,58.55,320900,39.164550632723,39.8423725543693,38.9408693985797,39.6864735123906,473428.181874964,0.0,1.0
2002-03-08,58.16,58.23,57.61,57.95,383900,39.4221229629486,39.4695704974638,39.0493209060431,39.2797803594028,566372.948026795,0.0,1.0
2002-03-11,58.5,58.5,57.53,58.05,448200,39.6525824163083,39.6525824163083,38.9950951523114,39.3475625515675,661235.622051601,0.0,1.0
2002-03-12,57.88,58.3,57.51,58.3,335500,39.2323328248876,39.517018031979,38.9815387138785,39.517018031979,494967.762602214,0.0,1.0
2002-03-13,56.01,57.89,55.62,57.88,1028300,37.964805831409,39.2391110441041,37.700455281967,39.2323328248876,1517065.12752267,0.0,1.0
2002-03-14,56.5,57.25,55.66,57.25,1128400,38.2969385730157,38.8053050142504,37.7275681588328,38.8053050142504,1664744.03374169,0.0,1.0
2002-03-15,56.5,56.78,56.15,56.4,713400,38.2969385730157,38.4867287110767,38.0597009004395,38.2291563808511,1052488.82813836,0.0,1.0
2002-03-18,55.87,56.5,55.7,56.49,436600,37.8699107623786,38.2969385730157,37.7546810356987,38.2901603537993,644121.982569676,0.0,1.0
2002-03-19,56.98,57.3,55.9,55.9,461900,38.6222930954059,38.8391961103328,37.8902454200279,37.8902454200279,681447.420405254,0.0,1.0
2002-03-20,57.98,58.2,56.7,56.9,331600,39.3001150170522,39.4492358398144,38.432502957345,38.5680673416742,489214.038983291,0.0,1.0
2002-03-21,56.46,58.14,56.0,58.14,338900,38.2698256961499,39.4085665245156,37.9580276121926,39.4085665245156,499983.829346915,0.0,1.0
2002-03-22,56.1,56.8,55.5,56.21,308200,38.0258098043572,38.5002851495096,37.6191166513694,38.1003702157383,454691.697269753,0.0,1.0
2002-03-25,54.74,56.26,54.6,56.0,169600,37.1039719909182,38.1342613118206,37.0090769218878,37.9580276121926,250213.211735724,0.0,1.0
2002-03-26,55.14,55.85,54.71,54.71,428100,37.3751007595768,37.8563543239456,37.0836373332689,37.0836373332689,631581.815707921,0.0,1.0
2002-03-27,55.39,56.0,55.15,56.0,251900,37.5445562399883,37.9580276121926,37.3818789787932,37.9580276121926,371631.533232482,0.0,1.0
2002-03-28,56.23,56.54,55.59,55.59,330800,38.1139266541712,38.3240514498816,37.6801206243176,37.6801206243176,488033.787984537,0.0,1.0
2002-04-01,55.4,56.05,54.55,56.05,361400,37.5513344592048,37.9919187082749,36.9751858258054,37.9919187082749,533178.388686855,0.0,1.0
2002-04-02,55.8,56.05,55.1,55.3,377100,37.8224632278633,37.9919187082749,37.3479878827109,37.4835522670402,556340.814537391,0.0,1.0
2002-04-03,54.94,55.9,54.6,55.9,377000,37.2395363752475,37.8902454200279,37.0090769218878,37.8902454200279,556193.283162547,0.0,1.0
2002-04-04,56.29,56.4,54.76,54.84,282400,38.15459596947,38.2291563808511,37.1175284293512,37.1717541830829,416628.602559956,0.0,1.0
2002-04-05,56.83,57.41,56.25,56.6,237600,38.520619807159,38.9137565217139,38.1274830926041,38.3647207651804,350534.546629764,0.0,1.0
2002-04-08,56.57,57.06,55.9,56.0,226200,38.344386107531,38.6765188491377,37.8902454200279,37.9580276121926,333715.969897528,0.0,1.0
2002-04-09,57.13,57.33,56.72,56.75,242300,38.7239663836529,38.8595307679821,38.4460593957779,38.4663940534273,357468.521247441,0.0,1.0
2002-04-10,58.26,58.38,57.3,57.35,280300,39.4899051551132,39.5712437857108,38.8391961103328,38.8730872064151,413530.443688228,0.0,1.0
2002-04-11,57.61,58.88,57.6,58.2,225500,39.0493209060431,39.9101547465339,39.0425426868266,39.4492358398144,332683.250273619,0.0,1.0
2002-04-12,57.36,57.8,56.82,57.61,272700,38.8798654256315,39.1781070711559,38.5138415879425,39.0493209060431,402318.059200071,0.0,1.0
2002-04-15,56.5,57.99,56.3,57.8,418800,38.2969385730157,39.3068932362687,38.1613741886865,39.1781070711559,617861.397847413,0.0,1.0
2002-04-16,58.82,58.93,56.9,56.9,456300,39.8694854312351,39.9440458426162,38.5680673416742,38.5680673416742,673185.66341398,0.0,1.0
2002-04-17,58.47,59.0,58.25,58.95,530800,39.6322477586589,39.9914933771315,39.4831269358967,39.9576022810491,783096.537672892,0.0,1.0
2002-04-18,56.88,58.65,56.59,58.65,314700,38.5545109032413,39.7542557045553,38.3579425459639,39.7542557045553,464281.236634625,0.0,1.0
2002-04-19,57.15,58.02,57.05,57.13,278000,38.7375228220858,39.3272278939181,38.6697406299212,38.7239663836529,410137.222066812,0.0,1.0
2002-04-22,54.95,57.23,54.55,57.23,542100,37.246314594464,38.7917485758175,36.9751858258054,38.7917485758175,799767.583030282,0.0,1.0
2002-04-23,54.61,55.79,54.59,54.95,343400,37.0158551411042,37.8156850086469,37.0022987026713,37.246314594464,506622.741214904,0.0,1.0
2002-04-24,53.99,55.11,53.8,54.85,462700,36.5956055496835,37.3547661019274,36.4668193845707,37.1785324022993,682627.671404007,0.0,1.0
2002-04-25,54.65,54.78,53.99,54.0,477700,37.0429680179701,37.1310848677841,36.5956055496835,36.6023837689,704757.377630633,0.0,1.0
2002-04-26,55.05,55.84,54.43,54.7,325000,37.3140967866286,37.8495761047292,36.8938471952079,37.0768591140524,479476.968243575,0.0,1.0
2002-04-29,54.44,55.4,54.36,55.0,288600,36.9006254144243,37.5513344592048,36.8463996606926,37.2802056905463,425775.547800295,0.0,1.0
2002-04-30,56.07,57.09,54.6,54.7,453200,38.0054751467078,38.696853506787,37.0090769218878,37.0768591140524,668612.19079381,0.0,1.0
2002-05-01,55.36,56.4,54.87,55.9,355200,37.5242215823389,38.2291563808511,37.1920888407323,37.8902454200279,524031.443446517,0.0,1.0
2002-05-02,54.97,55.79,54.8,55.4,347500,37.3818789787932,37.9395129748385,37.2662719308326,37.6742968059877,510998.256958582,0.18,1.0
2002-05-03,53.9,54.98,53.5,54.97,498200,36.6542346181,37.3886793933791,36.3822180346632,37.3818789787932,732602.393141771,0.0,1.0
2002-05-06,52.21,53.9,51.97,53.9,626200,35.5049645530798,36.6542346181,35.3417546030177,36.6542346181,920826.21153227,0.0,1.0
2002-05-07,54.0,54.6,52.38,52.39,748900,36.7222387639591,37.1302636391142,35.6205716010404,35.6273720156263,1101256.38744254,0.0,1.0
2002-05-08,54.6,54.89,54.02,54.15,411100,37.1302636391142,37.3274756621059,36.735839593131,36.8242449827479,604521.966721362,0.0,1.0
2002-05-09,53.4,54.4,53.4,54.4,327500,36.314213888804,36.9942553473959,36.314213888804,36.9942553473959,481588.285335067,0.0,1.0
2002-05-10,52.35,53.41,52.2,53.3,277300,35.6001703572826,36.32101430339,35.4981641384938,36.2462097429449,407769.256560043,0.0,1.0
2002-05-13,52.7,53.25,52.28,52.35,147900,35.8381848677898,36.2122076700153,35.5525674551812,35.6001703572826,217486.740155897,0.0,1.0
2002-05-14,54.38,54.42,53.02,53.1,404600,36.980654518224,37.0078561765677,36.0557981345391,36.1102014512265,594963.72594372,0.0,1.0
2002-05-15,54.19,54.9,53.85,54.13,190600,36.8514466410916,37.3342760766918,36.6202325451704,36.8106441535761,280277.029572103,0.0,1.0
2002-05-16,54.47,54.9,54.15,54.2,276600,37.0418582494973,37.3342760766918,36.8242449827479,36.8582470556775,406739.90755322,0.0,1.0
2002-05-17,55.25,55.25,54.55,54.7,438300,37.5722905871989,37.5722905871989,37.0962615661847,37.1982677849734,644519.528129343,0.0,1.0
2002-05-20,55.02,55.65,55.0,55.25,253200,37.4158810517228,37.8443071706357,37.402280222551,37.5722905871989,372330.240753707,0.0,1.0
2002-05-21,54.07,55.4,54.02,54.9,159700,36.7698416660606,37.6742968059877,36.735839593131,37.3342760766918,234838.623413771,0.0,1.0
2002-05-22,54.43,55.1,54.03,54.2,168200,37.0146565911536,37.4702843684102,36.7426400077169,36.8582470556775,247337.861353766,0.0,1.0
2002-05-23,55.3,55.34,54.2,54.44,229300,37.6062926601285,37.6334943184722,36.8582470556775,37.0214570057395,337185.324663606,0.0,1.0
2002-05-24,54.9,55.8,54.9,55.3,255900,37.3342760766918,37.9463133894244,37.3342760766918,37.6062926601285,376300.586922881,0.0,1.0
2002-05-28,53.89,54.8,53.85,54.8,372500,36.647434203514,37.2662719308326,36.6202325451704,37.2662719308326,547760.721487977,0.0,1.0
2002-05-29,52.88,54.04,52.55,53.89,361900,35.9605923303363,36.7494404223028,35.736178649001,36.647434203514,532173.436527513,0.0,1.0
2002-05-30,52.4,53.4,52.0,52.89,359500,35.6341724302122,36.314213888804,35.3621558467755,35.9673927449222,528644.239932691,0.0,1.0
2002-05-31,52.58,53.7,52.49,52.6,323900,35.7565798927587,36.5182263263816,35.6953761614855,35.7701807219306,476294.490442834,0.0,1.0
2002-06-03,52.13,52.94,51.92,52.8,355400,35.4505612363924,36.0013948178518,35.3077525300881,35.9061890136489,522615.195749871,0.0,1.0
2002-06-04,51.44,52.26,50.61,52.1,381500,34.981332629964,35.5389666260093,34.4168982193328,35.4301599926347,560995.208718559,0.0,1.0
2002-06-05,52.15,52.26,51.2,51.55,288500,35.4641620655642,35.5389666260093,34.818122679902,35.0561371904091,424238.840669212,0.0,1.0
2002-06-06,51.13,52.2,50.6,52.0,446500,34.7705197778006,35.4981641384938,34.4100978047469,35.3621558467755,656577.616494984,0.0,1.0
2002-06-07,50.44,50.84,50.05,50.05,508600,34.3012911713722,34.5733077548089,34.0360750025214,34.0360750025214,747895.578386,0.0,1.0
2002-06-10,50.56,51.27,50.15,50.24,260200,34.3828961464032,34.8657255820034,34.1040791483806,34.1652828796538,382623.730821937,0.0,1.0
2002-06-11,50.58,52.1,50.38,51.1,648000,34.3964969755751,35.4301599926347,34.2604886838567,34.7501185340428,952883.080601902,0.0,1.0
2002-06-12,51.02,51.12,49.7,50.4,344700,34.6957152173555,34.7637193632147,33.7980604920143,34.2740895130285,506880.86093129,0.0,1.0
2002-06-13,50.3,51.15,50.15,50.8,236900,34.2060853671693,34.7841206069724,34.1040791483806,34.5461060964653,348361.113880542,0.0,1.0
2002-06-14,50.09,50.22,49.3,50.2,476900,34.0632766608651,34.151682050482,33.5260439085775,34.1380812213102,701280.773362727,0.0,1.0
2002-06-17,51.27,51.3,50.3,50.3,204200,34.8657255820034,34.8861268257612,34.2060853671693,34.2060853671693,300275.810276094,0.0,1.0
2002-06-18,50.33,51.3,50.17,51.0,384800,34.2264866109271,34.8861268257612,34.1176799775524,34.6821143881836,565847.854036439,0.0,1.0
2002-06-19,49.74,51.15,49.7,50.33,216600,33.8252621503579,34.7841206069724,33.7980604920143,34.2264866109271,318509.992682673,0.0,1.0
2002-06-20,48.99,50.3,48.99,49.75,350400,33.315231056414,34.2060853671693,33.315231056414,33.8320625649438,515262.702843993,0.0,1.0
2002-06-21,47.93,49.2,47.93,48.25,377100,32.5943871103067,33.4580397627183,32.5943871103067,32.8120003770561,554525.014961385,0.0,1.0
2002-06-24,48.01,48.72,47.21,47.85,332600,32.648790426994,33.1316198625942,32.1047572601206,32.5399837936193,489087.828099064,0.0,1.0
2002-06-25,47.62,49.55,47.6,48.4,562000,32.3835742581432,33.6960542732255,32.3699734289714,32.9140065958449,826420.202620787,0.0,1.0
2002-06-26,47.69,48.2,47.09,47.62,426200,32.4311771602447,32.7779983041265,32.0231522850896,32.3835742581432,626726.495297115,0.0,1.0
2002-06-27,48.45,48.56,47.75,47.85,334800,32.9480086687745,33.0228132292196,32.4719796477602,32.5399837936193,492322.924977649,0.0,1.0
2002-06-28,50.1,50.35,48.54,48.55,562700,34.070077075451,34.2400874400989,33.0092124000477,33.0160128146336,827449.551627609,0.0,1.0
2002-07-01,49.63,50.74,49.61,50.3,373100,33.7504575899128,34.5053036089498,33.736856760741,34.2060853671693,548643.020636682,0.0,1.0
2002-07-02,47.7,49.71,47.7,49.6,512600,32.4379775748306,33.8048609066002,32.4379775748306,33.7300563461551,753777.572710702,0.0,1.0
2002-07-03,48.33,48.55,47.5,47.66,456500,32.8664036937434,33.0160128146336,32.3019692831122,32.4107759164869,671282.602306742,0.0,1.0
2002-07-05,50.0,50.2,48.38,48.55,164000,34.0020729295918,34.1380812213102,32.900405766673,33.0160128146336,241161.767312827,0.0,1.0
2002-07-08,49.26,50.4,49.2,49.85,121400,33.4988422502338,34.2740895130285,33.4580397627183,33.900066710803,178518.527754739,0.0,1.0
2002-07-09,49.1,49.84,49.1,49.3,595700,33.3900356168591,33.8932662962171,33.3900356168591,33.5260439085775,875976.004806411,0.0,1.0
2002-07-10,47.01,49.17,47.01,49.15,274100,31.9687489684022,33.4376385189606,31.9687489684022,33.4240376897887,403063.66110028,0.0,1.0
2002-07-11,46.1,47.5,45.51,46.85,631300,31.3499112410836,32.3019692831122,30.9486867805145,31.8599423350275,928325.754296269,0.0,1.0
2002-07-12,46.11,47.06,45.8,46.1,287900,31.3567116556696,32.0027510413318,31.1458988035061,31.3499112410836,423356.541520505,0.0,1.0
2002-07-15,46.0,46.2,44.2,46.2,275800,31.2819070952245,31.4179153869428,30.0578324697592,31.4179153869428,405563.508688278,0.0,1.0
2002-07-16,43.74,45.6,43.26,45.6,745200,29.7450133988069,31.0098905117877,29.4185934986828,31.0098905117877,1095815.54269219,0.0,1.0
2002-07-17,44.7,45.39,44.19,44.5,575800,30.3978531990551,30.8670818054834,30.0510320551732,30.2618449073367,846713.083041011,0.0,1.0
2002-07-18,43.45,44.94,43.27,44.65,351900,29.5478013758153,30.5610631491171,29.4253939132687,30.3638511261255,517468.450715755,0.0,1.0
2002-07-19,42.22,44.45,42.1,43.2,459500,28.7113503817473,30.2278428344071,28.6297454067163,29.3777910111673,675694.098050269,0.0,1.0
2002-07-22,40.9,43.4,40.9,42.45,630000,27.8136956564061,29.5137993028857,27.8136956564061,28.8677599172234,926414.106140738,0.0,1.0
2002-07-23,41.0,42.03,40.4,41.15,782500,27.8816998022653,28.5821425046149,27.4736749271102,27.983706021054,1150665.13977004,0.0,1.0
2002-07-24,44.0,44.0,40.6,40.7,753200,29.9218241780408,29.9218241780408,27.6096832188285,27.6776873646877,1107579.53134159,0.0,1.0
2002-07-25,46.41,46.69,43.7,44.0,1115900,31.5607240932471,31.7511357016528,29.7178117404632,29.9218241780408,1640929.36673405,0.0,1.0
2002-07-26,46.69,46.9,45.25,46.16,948700,31.7511357016528,31.8939444079571,30.7718760012806,31.3907137285991,1395062.00396146,0.0,1.0
2002-07-29,48.51,48.51,46.7,46.7,421400,32.98881115629,32.98881115629,31.7579361162387,31.7579361162387,619668.102107471,0.0,1.0
2002-07-30,48.71,49.0,47.5,48.51,359100,33.1248194480083,33.322031471,32.3019692831122,32.98881115629,528056.040500222,0.0,1.0
2002-07-31,49.04,49.04,47.6,48.71,595000,33.3492331293436,33.3492331293436,32.3699734289714,33.1248194480083,874946.655799587,0.0,1.0
2002-08-01,49.2,49.8,48.51,48.9,428900,33.4580397627183,33.8660646378734,32.98881115629,33.2540273251408,630696.841466291,0.0,1.0
2002-08-02,47.2,49.19,46.95,49.19,328000,32.0979568455347,33.4512393481324,31.9279464808867,33.4512393481324,482323.534625654,0.0,1.0
2002-08-05,44.98,47.03,44.98,47.0,665100,30.5882648074608,31.982349797574,30.5882648074608,31.9619485538163,978028.606340008,0.0,1.0
2002-08-06,46.7,47.3,45.3,45.3,405700,31.7579361162387,32.1659609913938,30.8058780742102,30.8058780742102,596581.274383013,0.0,1.0
2002-08-07,46.04,47.25,44.75,47.05,610200,31.3091087535681,32.1319589184642,30.4318552719847,31.9959506267459,897298.234233459,0.0,1.0
2002-08-08,47.34,47.4,45.4,45.4,409500,32.315570112284,32.3565277423376,30.9912734072179,30.9912734072179,599888.225169544,0.18,1.0
2002-08-09,47.47,47.95,46.48,47.34,278700,32.4043116440668,32.7319726844956,31.7285107481826,32.315570112284,408275.57595788,0.0,1.0
2002-08-12,47.28,47.7,46.41,47.25,171800,32.2746124822305,32.5613158926056,31.6807268464534,32.2541336672037,251674.718154157,0.0,1.0
2002-08-13,46.73,47.6,46.57,47.1,315600,31.8991675400725,32.4930531758496,31.7899471932629,32.1517395920697,462331.438006124,0.0,1.0
2002-08-14,47.2,47.45,45.2,46.7,324600,32.2200023088257,32.3906591007156,30.8547479737059,31.8786887250457,475515.794603256,0.0,1.0
2002-08-15,46.44,47.59,45.5,47.2,673400,31.7012056614802,32.486226904174,31.0595361239739,32.2200023088257,986482.859167692,0.0,1.0
2002-08-16,46.45,46.49,45.68,46.32,362900,31.7080319331558,31.7353370198582,31.1824090141347,31.619290401373,531622.55656661,0.0,1.0
2002-08-19,47.3,47.45,46.26,46.4,439000,32.2882650255816,32.3906591007156,31.5783327713194,31.6739005747778,643103.616237924,0.0,1.0
2002-08-20,46.71,47.15,46.34,46.85,383300,31.8855149967213,32.1858709504477,31.6329429447242,31.9810828001797,561507.098186779,0.0,1.0
2002-08-21,46.98,47.25,46.2,46.8,503900,32.0698243319625,32.2541336672037,31.5373751412658,31.9469514418017,738177.476588358,0.0,1.0
2002-08-22,46.91,47.07,46.38,46.95,487100,32.0220404302333,32.1312607770429,31.6602480314266,32.0493455169357,713566.677607044,0.0,1.0
2002-08-23,46.36,46.84,46.11,46.55,268600,31.6465954880754,31.9742565285041,31.4759386961854,31.7762946499117,393479.797998874,0.0,1.0
2002-08-26,46.35,46.6,45.61,46.35,281800,31.6397692163998,31.8104260082897,31.1346251124055,31.6397692163998,412816.854341336,0.0,1.0
2002-08-27,46.58,46.95,46.3,46.5,342900,31.7967734649385,32.0493455169357,31.6056378580218,31.7421632915338,502323.986350761,0.0,1.0
2002-08-28,46.02,46.6,45.91,46.55,409300,31.414502251105,31.8104260082897,31.3394132626734,31.7762946499117,599595.239467385,0.0,1.0
2002-08-29,45.2,45.8,44.94,45.77,317200,30.8547479737059,31.2643242742418,30.6772649101404,31.2438454592151,464675.323623392,0.0,1.0
2002-08-30,45.05,46.18,44.8,45.0,424000,30.7523538985719,31.5237225979146,30.581697106682,30.718222540194,621129.688576036,0.0,1.0
2002-09-03,43.9,44.95,43.87,44.95,478100,29.9673326558781,30.684091181816,29.9468538408513,30.684091181816,700382.321009911,0.0,1.0
2002-09-04,44.13,44.39,43.54,43.9,418300,30.1243369044169,30.3018199679824,29.7215868755566,29.9673326558781,612779.596064517,0.0,1.0
2002-09-05,43.0,43.75,43.0,43.45,320300,29.3529682050742,29.8649385807441,29.3529682050742,29.6601504304762,469216.602006849,0.0,1.0
2002-09-06,43.58,44.0,43.12,43.25,361100,29.7488919622589,30.0355953726341,29.4348834651814,29.5236249969642,528985.685247185,0.0,1.0
2002-09-09,43.44,43.7,42.73,43.55,537800,29.6533241588006,29.8308072223661,29.1686588698331,29.7284131472321,787838.553104224,0.0,1.0
2002-09-10,45.28,45.4,43.62,43.69,404500,30.9093581471107,30.9912734072179,29.7761970489613,29.8239809506905,592563.582615581,0.0,1.0
2002-09-11,44.93,45.38,44.63,45.28,516200,30.6704386384648,30.9776208638667,30.4656504881968,30.9093581471107,756196.097271106,0.0,1.0
2002-09-12,43.74,44.86,43.5,44.4,586600,29.8581123090685,30.6226547367356,29.6942817888542,30.308646239658,859327.064430902,0.0,1.0
2002-09-13,43.31,43.82,42.8,43.74,499100,29.5645826270178,29.9127224824733,29.2164427715622,29.8581123090685,731145.819736554,0.0,1.0
2002-09-16,42.9,43.22,42.66,43.1,406600,29.2847054883182,29.5031461819374,29.1208749681039,29.4212309218302,595639.932488245,0.0,1.0
2002-09-17,42.22,43.34,42.01,43.0,300000,28.8205190143775,29.5850614420446,28.67716730919,29.3529682050742,439478.553237761,0.0,1.0
2002-09-18,42.7,43.03,41.6,42.0,454500,29.1481800548063,29.373447020101,28.3972901704904,28.6703410375144,665810.008155206,0.0,1.0
2002-09-19,41.91,43.27,41.9,42.4,330200,28.608904592434,29.5372775403154,28.6020783207584,28.9433919045383,483719.394263694,0.0,1.0
2002-09-20,42.2,42.4,41.85,42.0,354200,28.8068664710263,28.9433919045383,28.5679469623804,28.6703410375144,518877.678522716,0.0,1.0
2002-09-23,41.81,42.05,41.25,42.0,378200,28.540641875678,28.7044723958924,28.1583706618445,28.6703410375144,554035.962781736,0.0,1.0
2002-09-24,40.9,41.75,40.53,41.75,385500,27.9194511531985,28.4996842456244,27.6668791012014,28.4996842456244,564729.940910522,0.0,1.0
2002-09-25,41.85,42.24,41.24,41.3,355400,28.5679469623804,28.8341715577287,28.1515443901689,28.1925020202225,520635.592735666,0.0,1.0
2002-09-26,44.2,44.35,41.8,41.85,752200,30.1721208061461,30.27451488128,28.5338156040024,28.5679469623804,1101919.22581814,0.0,1.0
2002-09-27,42.51,44.21,42.09,44.09,449300,29.0184808929699,30.1789470778217,28.7317774825948,30.0970318177145,658192.379899085,0.0,1.0
2002-09-30,42.55,43.12,40.9,42.1,361500,29.0457859796723,29.4348834651814,27.9194511531985,28.7386037542703,529571.656651501,0.0,1.0
2002-10-01,43.41,43.49,41.35,42.57,484600,29.6328453437738,29.6874555171786,28.2266333786004,29.0594385230235,709904.356330061,0.0,1.0
2002-10-02,42.4,43.35,42.0,43.35,357300,28.9433919045383,29.5918877137202,28.6703410375144,29.5918877137202,523418.956906173,0.0,1.0
2002-10-03,42.78,43.25,42.0,42.5,311900,29.2027902282111,29.5236249969642,28.6703410375144,29.0116546212943,456911.202516191,0.0,1.0
2002-10-04,41.7,43.07,39.83,42.81,719800,28.4655528872464,29.4007521068034,27.1890400839095,29.2232690432379,1054455.54206847,0.0,1.0
2002-10-07,40.59,41.85,40.5,41.6,318300,27.707836731255,28.5679469623804,27.6464002861746,28.3972901704904,466286.744985263,0.0,1.0
2002-10-08,41.53,41.64,39.96,40.73,641900,28.3495062687612,28.4245952571928,27.2777816156922,27.8034045347133,940337.611077729,0.0,1.0
2002-10-09,39.82,41.35,39.54,41.05,567600,27.1822138122339,28.2266333786004,26.9910782053171,28.0218452283325,831493.422725841,0.0,1.0
2002-10-10,42.06,42.3,39.2,40.2,459000,28.711298667568,28.8751291877823,26.7589849683467,27.4416121359066,672402.186453772,0.0,1.0
2002-10-11,44.16,44.88,42.63,43.0,482400,30.1448157194437,30.6363072800868,29.1003961530771,29.3529682050742,706681.513606318,0.0,1.0
2002-10-14,43.08,43.96,42.7,43.6,336700,29.407578378479,30.0082902859317,29.1481800548063,29.7625445056101,493241.429583847,0.0,1.0
2002-10-15,46.7,46.75,43.06,44.25,546000,31.8786887250457,31.9128200834237,29.3939258351278,30.2062521645241,799850.966892725,0.0,1.0
2002-10-16,45.73,46.33,45.0,46.0,651300,31.2165403725127,31.6261166730486,30.718222540194,31.4008497077538,954107.939079176,0.0,1.0
2002-10-17,48.46,48.5,46.8,47.0,539900,33.0801125399511,33.1074176266535,31.9469514418017,32.0834768753137,790914.902976889,0.0,1.0
2002-10-18,47.78,48.51,47.64,48.46,658000,32.6159260660104,33.1142438983291,32.520358262552,33.0801125399511,963922.960101487,0.0,1.0
2002-10-21,50.19,50.4,47.55,47.8,514600,34.2610575398297,34.4044092450172,32.4589218174716,32.6295786093616,753852.211653837,0.0,1.0
2002-10-22,48.0,48.75,47.65,48.75,548800,32.7661040428736,33.2780744185435,32.5271845342276,33.2780744185435,803952.766722942,0.0,1.0
2002-10-23,48.82,48.86,47.5,47.8,212700,33.3258583202726,33.353163406975,32.4247904590936,32.6295786093616,311590.294245572,0.0,1.0
2002-10-24,48.56,49.4,48.05,49.16,379200,33.1483752567071,33.7217820774574,32.8002354012515,33.557951557243,555500.891292529,0.0,1.0
2002-10-25,49.24,49.59,48.09,48.55,615700,33.6125617306478,33.8514812392937,32.8275404879539,33.1415489850315,901956.484094963,0.0,1.0
2002-10-28,48.72,49.85,48.49,49.75,278200,33.2575956035167,34.0289643028593,33.1005913549779,33.9607015861033,407543.111702483,0.0,1.0
2002-10-29,48.75,49.3,47.6,48.72,401200,33.2780744185435,33.6535193607014,32.4930531758496,33.2575956035167,587729.318529964,0.0,1.0
2002-10-30,48.86,49.38,48.31,48.75,383200,33.353163406975,33.7081295341062,32.9777184648171,33.2780744185435,561360.6053357,0.0,1.0
2002-10-31,48.46,49.28,48.15,48.86,505200,33.0801125399511,33.6398668173502,32.8684981180075,33.353163406975,740081.883652388,0.0,1.0
2002-11-01,48.92,48.98,47.7,48.34,326900,33.3941210370286,33.4350786670822,32.5613158926056,32.9981972798439,478885.13017808,0.0,1.0
2002-11-04,49.18,50.23,49.05,49.2,316100,33.5716041005942,34.2883626265321,33.4828625688114,33.5852566439454,463063.90226152,0.0,1.0
2002-11-05,49.28,49.78,48.8,48.95,294100,33.6398668173502,33.9811804011301,33.3122057769214,33.4145998520554,430835.475024084,0.0,1.0
2002-11-06,50.66,50.9,48.56,49.05,449800,34.7047651987436,34.8691778250306,33.2661547187325,33.6018304974017,656591.908042211,0.18,1.0
2002-11-07,49.93,50.7,49.4,50.5,527100,34.2046767937873,34.7321673031247,33.8415989107369,34.5951567812189,769429.957156626,0.0,1.0
2002-11-08,50.48,51.15,49.9,49.93,588100,34.5814557290283,35.0404409774128,34.1841252155015,34.2046767937873,858474.2132495,0.0,1.0
2002-11-11,48.79,50.25,48.77,50.23,271000,33.4237168189242,34.4238936288367,33.4100157667336,34.4101925766461,395590.055756868,0.0,1.0
2002-11-12,49.98,50.49,48.8,48.8,379800,34.2389294242638,34.5883062551236,33.4305673450195,33.4305673450195,554409.97482088,0.0,1.0
2002-11-13,50.61,51.42,49.75,49.99,562100,34.6705125682671,35.2254051819857,34.0813673240721,34.2457799503591,820520.923767291,0.0,1.0
2002-11-14,51.72,51.86,49.9,49.9,627100,35.4309209648444,35.5268283301785,34.1841252155015,34.1841252155015,915404.147472813,0.0,1.0
2002-11-15,53.35,53.35,51.79,51.9,834700,36.5475567183768,36.5475567183768,35.4788746475114,35.5542304345596,1218446.56656922,0.0,1.0
2002-11-18,52.66,53.45,52.34,53.4,433500,36.0748704178017,36.6160619793297,35.8556535827524,36.5818093488533,632798.115020674,0.0,1.0
2002-11-19,52.28,52.99,52.0,52.66,279700,35.8145504261807,36.3009377789463,35.6227356955126,36.0748704178017,408289.810314377,0.0,1.0
2002-11-20,52.6,52.66,52.03,52.03,431100,36.03376726123,36.0748704178017,35.6432872737984,35.6432872737984,629294.734453085,0.0,1.0
2002-11-21,52.38,52.75,51.79,52.6,796600,35.8830556871336,36.1365251526594,35.4788746475114,36.03376726123,1162830.40005875,0.0,1.0
2002-11-22,52.63,52.98,52.1,52.35,286000,36.0543188395159,36.2940872528511,35.6912409564655,35.8625041088477,417486.184304296,0.0,1.0
2002-11-25,52.4,52.99,51.82,52.7,305600,35.8967567393242,36.3009377789463,35.4994262257973,36.1022725221829,446097.125606269,0.0,1.0
2002-11-26,51.89,52.29,51.5,52.25,320900,35.5473799084644,35.821400952276,35.280209390748,35.7939988478948,468431.176724645,0.0,1.0
2002-11-27,53.46,53.5,51.96,52.0,282100,36.622912505425,36.6503146098062,35.5953335911314,35.6227356955126,411793.190881966,0.0,1.0
2002-11-29,53.78,53.99,53.41,53.46,219000,36.8421293404743,36.9859903884754,36.5886598749486,36.622912505425,319683.476792451,0.0,1.0
2002-12-02,53.59,55.2,53.23,54.0,498200,36.7119693446638,37.8149040460056,36.4653504052333,36.9928409145707,727243.416155247,0.0,1.0
2002-12-03,52.08,53.54,52.05,53.49,220600,35.6775399042749,36.6777167141873,35.656988325989,36.6434640837109,322019.06383751,0.0,1.0
2002-12-04,52.3,52.5,51.2,51.95,447100,35.8282514783713,35.9652620002771,35.0746936078893,35.5884830650361,652650.604903675,0.0,1.0
2002-12-05,51.45,52.44,51.3,52.43,351900,35.2459567602716,35.9241588437053,35.1431988688422,35.9173083176101,513683.175722664,0.0,1.0
2002-12-06,52.02,52.25,51.25,51.25,290600,35.6364367477031,35.7939988478948,35.1089462383657,35.1089462383657,424200.997058842,0.0,1.0
2002-12-09,50.68,51.8,50.65,51.8,268100,34.7184662509342,35.4857251736067,34.6979146726483,35.4857251736067,391356.804237699,0.0,1.0
2002-12-10,51.21,51.33,50.46,50.8,259200,35.0815441339846,35.1637504471281,34.5677546768378,34.8006725640776,378365.101299558,0.0,1.0
2002-12-11,51.03,51.22,50.3,51.12,303500,34.9582346642693,35.0883946600799,34.4581462593131,35.019889399127,443031.66760963,0.0,1.0
2002-12-12,51.7,52.1,50.87,51.1,282200,35.4172199126538,35.6912409564655,34.8486262467447,35.0061883469364,411939.165072282,0.0,1.0
2002-12-13,50.3,51.75,50.18,51.45,387000,34.4581462593131,35.4514725431303,34.3759399461696,35.2459567602716,564920.116523646,0.0,1.0
2002-12-16,50.85,51.6,50.0,50.0,837800,34.8349251945541,35.3487146517009,34.2526304764544,34.2526304764544,1222971.76646902,0.0,1.0
2002-12-17,51.12,51.75,50.9,50.95,453300,35.019889399127,35.4514725431303,34.8691778250306,34.903430455507,661701.004703278,0.0,1.0
2002-12-18,50.1,52.02,49.97,51.3,397500,34.3211357374073,35.6364367477031,34.2320788981685,35.1431988688422,580247.406506846,0.0,1.0
2002-12-19,49.7,50.83,49.42,50.15,307500,34.0471146935957,34.8212241423635,33.8552999629275,34.3553883678837,448870.635222276,0.0,1.0
2002-12-20,50.67,50.9,49.85,49.9,618900,34.7116157248389,34.8691778250306,34.149872585025,34.1841252155015,903434.263866884,0.0,1.0
2002-12-23,50.75,51.18,50.51,50.9,265600,34.7664199336012,35.0609925556987,34.6020073073142,34.8691778250306,387707.449479794,0.0,1.0
2002-12-24,50.29,50.7,50.25,50.65,52900,34.4512957332178,34.7321673031247,34.4238936288367,34.6979146726483,77220.3466772633,0.0,1.0
2002-12-26,50.6,51.67,50.35,50.35,203400,34.6636620421718,35.396668334368,34.4923988897896,34.4923988897896,296911.503103126,0.0,1.0
2002-12-27,50.27,50.77,50.1,50.7,258900,34.4375946810272,34.7801209857918,34.3211357374073,34.7321673031247,377927.17872861,0.0,1.0
2002-12-30,50.79,50.8,50.0,50.4,267800,34.7938220379824,34.8006725640776,34.2526304764544,34.526651520266,390918.88166675,0.0,1.0
2002-12-31,51.55,51.55,50.1,50.54,377300,35.3144620212245,35.3144620212245,34.3211357374073,34.6225588856001,550760.620062975,0.0,1.0
2003-01-02,53.11,53.3,51.5,51.7,528000,36.3831440920898,36.5133040879004,35.280209390748,35.4172199126538,770743.724869472,0.0,1.0
2003-01-03,52.7,52.99,52.05,52.91,318200,36.1022725221829,36.3009377789463,35.656988325989,36.246133570184,464489.873586109,0.0,1.0
2003-01-06,52.74,53.0,52.4,52.41,318600,36.1296746265641,36.3077883050416,35.8967567393242,35.9036072654195,465073.770347373,0.0,1.0
2003-01-07,52.16,52.7,51.9,52.6,306900,35.7323441130372,36.1022725221829,35.5542304345596,36.03376726123,447994.79008038,0.0,1.0
2003-01-08,51.28,52.17,51.19,52.14,225600,35.1294978166516,35.7391946391325,35.067843081794,35.7186430608466,329317.773353319,0.0,1.0
2003-01-09,52.33,52.33,51.15,51.28,301800,35.8488030566571,35.8488030566571,35.0404409774128,35.1294978166516,440550.106374255,0.0,1.0
2003-01-10,51.85,52.26,51.5,51.83,205300,35.5199778040832,35.8008493739901,35.280209390748,35.5062767518926,299685.012719133,0.0,1.0
2003-01-13,51.24,51.99,50.7,51.95,299000,35.1020957122704,35.6158851694173,34.7321673031247,35.5884830650361,436462.829045402,0.0,1.0
2003-01-14,51.47,51.5,50.5,51.23,212900,35.2596578124621,35.280209390748,34.5951567812189,35.0952451861752,310779.051183164,0.0,1.0
2003-01-15,50.3,51.5,50.0,51.47,312700,34.4581462593131,35.280209390748,34.2526304764544,35.2596578124621,456461.293118719,0.0,1.0
2003-01-16,50.28,51.07,50.23,50.4,219600,34.4444452071225,34.9856367686505,34.4101925766461,34.526651520266,320559.321934348,0.0,1.0
2003-01-17,49.37,50.4,48.93,50.26,199700,33.8210473324511,34.526651520266,33.5196241842583,34.4307441549319,291510.458061426,0.0,1.0
2003-01-21,48.41,49.89,48.41,49.45,184700,33.1633968273031,34.1772746894062,33.1633968273031,33.8758515412134,269614.329513999,0.0,1.0
2003-01-22,47.55,49.0,47.52,48.66,216700,32.5742515831081,33.5675778669253,32.5537000048222,33.3346599796854,316326.070415179,0.0,1.0
2003-01-23,48.48,48.7,47.61,48.0,289600,33.2113505099702,33.3620620840666,32.6153547396799,32.8825252573962,422741.255155679,0.0,1.0
2003-01-24,47.26,48.54,47.14,48.5,265000,32.3755863263447,33.2524536665419,32.2933800132012,33.2250515621607,386831.604337897,0.0,1.0
2003-01-27,46.53,47.21,46.41,47.05,353600,31.8754979213884,32.3413336958682,31.7932916082449,32.2317252783436,516164.73695804,0.0,1.0
2003-01-28,46.65,46.78,46.04,46.73,249800,31.9577042345319,32.0467610737707,31.5398221427192,32.0125084432943,364643.527409837,0.0,1.0
2003-01-29,46.65,46.78,46.04,46.73,636100,31.9577042345319,32.0467610737707,31.5398221427192,32.0125084432943,928541.82460127,0.0,1.0
2003-01-30,46.68,47.86,46.0,47.86,687700,31.9782558128178,32.7866178920621,31.512420038338,32.7866178920621,1003864.50680442,0.0,1.0
2003-01-31,47.3,47.41,46.48,46.5,437400,32.4029884307258,32.478344217774,31.841245290912,31.8549463431026,638491.108443005,0.0,1.0
2003-02-03,47.4,47.85,47.1,47.1,258600,32.4714936916787,32.7797673659668,32.26597790882,32.26597790882,377489.256157662,0.0,1.0
2003-02-04,46.55,46.81,46.18,46.7,409000,31.889198973579,32.0673126520566,31.6357295080533,31.9919568650084,597034.438393208,0.0,1.0
2003-02-05,46.63,47.25,46.35,46.55,511900,31.9440031823414,32.3687358002494,31.7521884516732,31.889198973579,747241.880228563,0.0,1.0
2003-02-06,46.0,46.56,45.64,46.2,427000,31.6357295080533,32.0208601281513,31.3881455379902,31.7732761580883,620880.261193277,0.18,1.0
2003-02-07,44.9,46.37,44.89,46.22,224200,30.8792229328607,31.890190810618,30.8723456003589,31.7870308230918,325998.488429819,0.0,1.0
2003-02-10,44.3,44.64,43.76,44.4,710700,30.4665829827556,30.7004122878152,30.0952070276611,30.5353563077731,1033394.85159265,0.0,1.0
2003-02-11,45.52,45.87,44.6,44.6,742600,31.3056175479692,31.5463241855305,30.6729029578082,30.6729029578082,1079779.11466541,0.0,1.0
2003-02-12,44.67,45.67,44.55,45.48,310400,30.7210442853204,31.4087775354955,30.6385162952994,31.2781082179622,451337.782375629,0.0,1.0
2003-02-13,44.7,44.9,44.0,44.6,383500,30.7416762828257,30.8792229328607,30.2602630077031,30.6729029578082,557628.993366796,0.0,1.0
2003-02-14,46.17,46.18,44.7,44.7,598100,31.752644160583,31.7595214930848,30.7416762828257,30.7416762828257,869668.581310773,0.0,1.0
2003-02-18,47.12,47.33,46.52,46.52,365900,32.4059907482493,32.5504147307861,31.9933507981443,31.9933507981443,532037.675809416,0.0,1.0
2003-02-19,46.66,47.12,46.33,47.12,231000,32.0896334531688,32.4059907482493,31.862681480611,32.4059907482493,335886.042940626,0.0,1.0
2003-02-20,46.53,46.97,46.19,46.75,378300,32.0002281306461,32.3028307607231,31.7663988255865,32.1515294456846,550067.922270297,0.0,1.0
2003-02-21,46.69,46.97,45.72,46.6,430500,32.1102654506741,32.3028307607231,31.4431641980042,32.0483694581583,625969.443662075,0.0,1.0
2003-02-24,45.65,46.7,45.47,46.7,250000,31.395022870492,32.1171427831758,31.2712308854605,32.1171427831758,363513.033485526,0.0,1.0
2003-02-25,45.91,45.96,44.61,45.66,435500,31.5738335155375,31.6082201780463,30.6797802903099,31.4019002029937,633239.704331786,0.0,1.0
2003-02-26,45.16,45.95,45.02,45.68,290700,31.0580335779062,31.6013428455445,30.9617509228817,31.4156548679972,422692.955336969,0.0,1.0
2003-02-27,45.8,45.84,44.95,45.3,472900,31.4981828580182,31.5256921880253,30.9136095953694,31.1543162329307,687621.254141222,0.0,1.0
2003-02-28,46.03,46.5,45.56,45.8,291800,31.6563615055585,31.9795961331408,31.3331268779762,31.4981828580182,424292.412684306,0.0,1.0
2003-03-03,45.77,46.5,45.68,46.43,396700,31.477550860513,31.9795961331408,31.4156548679972,31.9314548056285,576822.481534832,0.0,1.0
2003-03-04,44.77,45.85,44.61,45.8,280700,30.7898176103379,31.532569520527,30.6797802903099,31.4981828580182,408152.433997549,0.0,1.0
2003-03-05,44.6,44.92,44.31,44.77,441400,30.6729029578082,30.8929775978642,30.4734603152574,30.7898176103379,641818.611922043,0.0,1.0
2003-03-06,44.05,44.42,43.62,44.15,519500,30.2946496702119,30.5491109727767,29.9989243726366,30.3634229952294,755380.083582922,0.0,1.0
2003-03-07,44.34,44.67,43.28,43.7,392300,30.4940923127626,30.7210442853204,29.7650950675771,30.0539430326506,570424.652145488,0.0,1.0
2003-03-10,43.43,44.33,43.43,44.24,336000,29.8682550551033,30.4872149802609,29.8682550551033,30.4253189877451,488561.517004547,0.0,1.0
2003-03-11,42.39,43.45,42.32,43.43,610600,29.1530124749213,29.8820097201068,29.104871147409,29.8682550551033,887844.232985047,0.0,1.0
2003-03-12,41.93,42.39,41.4,42.39,568300,28.8366551798407,29.1530124749213,28.4721565572479,29.1530124749213,826337.827719298,0.0,1.0
2003-03-13,43.3,43.35,41.76,41.93,992000,29.7788497325806,29.8132363950893,28.719740527311,28.8366551798407,1442419.71687056,0.0,1.0
2003-03-14,43.12,43.4,42.79,43.4,296000,29.6550577475491,29.8476230575981,29.4281057749913,29.8476230575981,430399.431646862,0.0,1.0
2003-03-17,44.65,44.69,42.44,43.11,563100,30.7072896203169,30.7347989503239,29.18739913743,29.6481804150473,818776.756622799,0.0,1.0
2003-03-18,45.26,45.3,44.24,44.75,513700,31.1268069029237,31.1543162329307,30.4253189877451,30.7760629453344,746946.581206059,0.0,1.0
2003-03-19,45.17,45.31,44.88,45.15,568200,31.064910910408,31.1611935654325,30.8654682678572,31.0511562454045,826192.422505902,0.0,1.0
2003-03-20,45.34,45.44,44.03,44.95,530800,31.1818255629377,31.2505988879552,30.2808950052084,30.9136095953694,771810.872696469,0.0,1.0
2003-03-21,46.93,46.93,45.34,45.48,323300,32.2753214307161,32.2753214307161,31.1818255629377,31.2781082179622,470095.054903482,0.0,1.0
2003-03-24,45.19,46.3,44.55,46.3,498000,31.0786655754115,31.8420494831058,30.6385162952994,31.8420494831058,724117.962703166,0.0,1.0
2003-03-25,45.12,45.37,44.5,44.75,419300,31.0305242478992,31.202457560443,30.6041296327907,30.7760629453344,609684.059761924,0.0,1.0
2003-03-26,44.07,44.7,44.0,44.7,529700,30.3084043352154,30.7416762828257,30.2602630077031,30.7416762828257,770211.415349131,0.0,1.0
2003-03-27,44.05,44.55,43.2,44.0,311000,30.2946496702119,30.6385162952994,29.7100764075631,30.2602630077031,452210.213655994,0.0,1.0
2003-03-28,43.47,44.05,43.15,44.05,266500,29.8957643851103,30.2946496702119,29.6756897450543,30.2946496702119,387504.893695571,0.0,1.0
2003-03-31,42.9,43.24,42.3,42.87,450900,29.5037564325105,29.7375857375701,29.0911164824055,29.4831244350053,655632.107194495,0.0,1.0
2003-04-01,43.12,43.19,42.54,43.15,409300,29.6550577475491,29.7031990750613,29.2561724624475,29.6756897450543,595143.538422502,0.0,1.0
2003-04-02,45.0,45.2,43.6,43.6,475300,30.9479962578782,31.0855429079132,29.9851697076331,29.9851697076331,691110.979262681,0.0,1.0
2003-04-03,45.02,45.42,44.67,45.25,468000,30.9617509228817,31.2368442229517,30.7210442853204,31.119929570422,680496.398684904,0.0,1.0
2003-04-04,44.91,45.45,44.63,45.03,386900,30.8861002653624,31.257476220457,30.6935349553134,30.9686282553834,562572.7706222,0.0,1.0
2003-04-07,45.63,46.72,45.56,45.7,570400,31.3812682054885,32.1308974481793,31.3331268779762,31.4294095330007,829391.337200575,0.0,1.0
2003-04-08,45.22,46.0,45.11,45.85,541300,31.0992975729167,31.6357295080533,31.0236469153974,31.532569520527,787078.42010286,0.0,1.0
2003-04-09,44.7,45.7,44.65,45.55,398800,30.7416762828257,31.4294095330007,30.7072896203169,31.3262495454745,579875.99101611,0.0,1.0
2003-04-10,44.95,45.17,44.27,44.7,442100,30.9136095953694,31.064910910408,30.4459509852504,30.7416762828257,642836.448415804,0.0,1.0
2003-04-11,44.85,45.9,44.65,45.3,233600,30.8448362703519,31.5669561830358,30.7072896203169,31.1543162329307,339666.578488876,0.0,1.0
2003-04-14,45.74,45.74,44.8,44.89,303100,31.4569188630077,31.4569188630077,30.8104496078432,30.8723456003589,440723.201797852,0.0,1.0
2003-04-15,44.95,45.73,44.88,45.73,555900,30.9136095953694,31.450041530506,30.8654682678572,31.450041530506,808307.581258416,0.0,1.0
2003-04-16,45.44,45.72,45.11,45.3,938200,31.2505988879552,31.4431641980042,31.0236469153974,31.1543162329307,1364191.71206448,0.0,1.0
2003-04-17,44.9,45.69,44.75,45.69,1224500,30.8792229328607,31.422532200499,30.7760629453344,31.422532200499,1780486.8380121,0.0,1.0
2003-04-21,44.9,45.18,44.85,45.0,425700,30.8792229328607,31.0717882429097,30.8448362703519,30.9479962578782,618989.993419153,0.0,1.0
2003-04-22,44.92,45.01,44.23,44.9,722700,30.8929775978642,30.9548735903799,30.4184416552434,30.8792229328607,1050843.47719996,0.0,1.0
2003-04-23,45.35,45.5,44.71,44.93,526700,31.1887028954395,31.2918628829657,30.7485536153274,30.8998549303659,765849.258947305,0.0,1.0
2003-04-24,45.0,45.37,44.98,45.3,275800,30.9479962578782,31.202457560443,30.9342415928747,31.1543162329307,401027.578541232,0.0,1.0
2003-04-25,43.87,44.85,43.76,44.85,459700,30.1708576851804,30.8448362703519,30.0952070276611,30.8448362703519,668427.765973184,0.0,1.0
2003-04-28,45.27,45.5,43.87,43.87,532500,31.1336842354255,31.2918628829657,30.1708576851804,30.1708576851804,774282.761324169,0.0,1.0
2003-04-29,45.5,45.57,45.08,45.17,533300,31.2918628829657,31.340004210478,31.0030149178922,31.064910910408,775446.003031324,0.0,1.0
2003-04-30,46.15,46.3,45.08,45.41,595000,31.7388894955795,31.8420494831058,31.0030149178922,31.22996689045,865161.019695552,0.0,1.0
2003-05-01,45.81,46.17,45.46,46.15,808900,31.50506019052,31.752644160583,31.2643535529587,31.7388894955795,1176182.77114577,0.0,1.0
2003-05-02,46.55,46.55,45.6,45.75,1067700,32.0139827956496,32.0139827956496,31.3606362079832,31.4637961955095,1552491.46340998,0.0,1.0
2003-05-05,46.55,47.08,46.36,46.95,531900,32.0139827956496,32.3784814182423,31.8833134781163,32.2890760957196,773410.330043803,0.0,1.0
2003-05-06,46.69,47.0,46.43,46.5,507200,32.1102654506741,32.3234627582283,31.9314548056285,31.9795961331408,737495.242335434,0.0,1.0
2003-05-07,46.4,46.97,46.28,46.55,774100,31.9108228081233,32.3028307607231,31.8282948181023,32.0139827956496,1125581.75688458,0.0,1.0
2003-05-08,45.33,46.02,45.27,46.0,525800,31.3021788817184,31.7786514920953,31.260746480816,31.7648406917945,761433.064773654,0.185,1.0
2003-05-09,46.1,46.23,45.3,45.3,292700,31.8338946932984,31.9236648952535,31.2814626812672,31.2814626812672,423871.164053345,0.0,1.0
2003-05-12,46.64,46.86,45.62,46.2,268400,32.2067863014195,32.358705104728,31.5024354860797,31.9029486948023,388681.313399104,0.0,1.0
2003-05-13,46.81,46.99,46.32,46.74,379700,32.3241781039761,32.4484753066831,31.985813496607,32.2758403029234,549859.518247541,0.0,1.0
2003-05-14,46.15,46.98,46.0,46.95,273400,31.8684216940503,32.4415699065327,31.7648406917945,32.4208537060816,395922.023410266,0.0,1.0
2003-05-15,46.57,46.74,46.2,46.2,597800,32.1584485003667,32.2758403029234,31.9029486948023,31.9029486948023,865699.28893437,0.0,1.0
2003-05-16,46.5,46.75,46.06,46.5,446100,32.110110699314,32.2827457030738,31.8062730926968,32.110110699314,646016.147195754,0.0,1.0
2003-05-19,45.25,46.44,45.17,46.4,430200,31.2469356805152,32.0686782984117,31.1916924793121,32.0410566978101,622990.689360264,0.0,1.0
2003-05-20,44.95,45.44,44.4,45.25,365000,31.0397736760035,31.3781382833726,30.6599766677321,31.2469356805152,528571.830814729,0.0,1.0
2003-05-21,44.33,44.92,44.25,44.92,592300,30.6116388666793,31.0190574755524,30.5563956654762,31.0190574755524,857734.507922093,0.0,1.0
2003-05-22,44.71,45.04,44.28,44.33,394700,30.8740440723942,31.101922277357,30.5771118659274,30.6116388666793,571581.648281022,0.0,1.0
2003-05-23,44.8,45.06,44.44,44.9,308900,30.9361926737477,31.1157330776578,30.6875982683336,31.0052466752516,447331.064489505,0.0,1.0
2003-05-27,46.16,46.19,44.64,44.76,376900,31.8753270942007,31.8960432946519,30.8257062713414,30.9085710731461,545804.720641291,0.0,1.0
2003-05-28,46.39,46.65,46.12,46.65,421500,32.0341512976597,32.2136917015699,31.8477054935992,32.2136917015699,610391.853940844,0.0,1.0
2003-05-29,45.65,46.68,45.56,46.32,403500,31.5231516865308,32.234407902021,31.4610030851773,31.985813496607,584325.297900666,0.0,1.0
2003-05-30,46.7,46.79,45.76,45.76,498100,32.2482187023218,32.3103673036753,31.5991110881851,31.5991110881851,721319.531311825,0.0,1.0
2003-06-02,47.95,48.46,46.8,46.86,506800,33.1113937211206,33.4635691287905,32.3172727038257,32.358705104728,733918.366731244,0.0,1.0
2003-06-03,47.75,48.21,47.75,47.9,477600,32.9732857181128,33.2909341250307,32.9732857181128,33.0768667203686,691632.620266066,0.0,1.0
2003-06-04,48.69,48.92,47.83,47.85,336600,33.6223933322494,33.7812175357084,33.0285289193159,33.0423397196167,487444.597951336,0.0,1.0
2003-06-05,49.63,49.7,48.4,48.49,595000,34.2715009463861,34.3198387474388,33.4221367278881,33.4842853292416,861644.491328119,0.0,1.0
2003-06-06,49.4,50.8,49.35,50.0,654000,34.1126767429271,35.0794327639817,34.0781497421752,34.5270007519505,947084.869459816,0.0,1.0
2003-06-09,48.91,49.35,48.35,49.3,838400,33.774312135558,34.0781497421752,33.3876097271362,34.0436227414232,1214122.25467142,0.0,1.0
2003-06-10,48.14,49.362,47.87,48.91,608000,33.242596323978,34.0864362223557,33.0561505199174,33.774312135558,880470.337357136,0.0,1.0
2003-06-11,48.59,49.13,47.85,48.48,401600,33.5533393307455,33.9262309388666,33.0423397196167,33.4773799290912,581573.828096425,0.0,1.0
2003-06-12,48.68,49.4,48.62,48.7,553700,33.615487932099,34.1126767429271,33.5740555311967,33.6292987323998,801836.226635933,0.0,1.0
2003-06-13,47.21,48.68,47.12,48.68,596300,32.6003941099917,33.615487932099,32.5382455086382,33.615487932099,863527.075931021,0.0,1.0
2003-06-16,47.9,48.29,47.14,47.22,530900,33.0768667203686,33.3461773262338,32.552056308939,32.6072995101421,768818.58898504,0.0,1.0
2003-06-17,47.78,48.1,47.22,48.1,411200,32.9940019185639,33.2149747233764,32.6072995101421,33.2149747233764,595475.991317854,0.0,1.0
2003-06-18,47.6,47.72,47.025,47.68,570000,32.8697047158569,32.9525695176616,32.4726442072095,32.92494791706,825440.941272316,0.0,1.0
2003-06-19,46.56,48.06,46.25,47.4,928700,32.1515431002163,33.1873531227749,31.9374756955542,32.7315967128491,1344889.47747298,0.0,1.0
2003-06-20,46.78,47.07,46.53,46.71,547000,32.3034619035249,32.5037185078862,32.1308268997652,32.2551241024722,792133.675220977,0.0,1.0
2003-06-23,46.02,46.75,45.77,46.73,455700,31.7786514920953,32.2827457030738,31.6060164883355,32.268934902773,659918.310417182,0.0,1.0
2003-06-24,45.9,46.6,45.89,46.02,302800,31.6957866902906,32.1791647008179,31.6888812901402,31.7786514920953,438497.39827589,0.0,1.0
2003-06-25,45.15,45.47,44.5,44.76,1183500,31.1778816790113,31.3988544838238,30.729030669236,30.9085710731461,1713876.05964173,0.0,1.0
2003-06-26,47.22,47.57,46.1,46.5,1167700,32.6072995101421,32.8489885154057,31.8338946932984,32.110110699314,1690995.41600646,0.0,1.0
2003-06-27,46.93,47.1,46.53,47.1,776900,32.4070429057808,32.5244347083374,32.1308268997652,32.5244347083374,1125061.52153414,0.0,1.0
2003-06-30,46.76,47.1,46.32,46.93,388600,32.2896511032241,32.5244347083374,31.985813496607,32.4070429057808,562747.982067407,0.0,1.0
2003-07-01,46.81,46.9,45.86,46.84,532700,32.3241781039761,32.3863267053296,31.668165089689,32.3448943044273,771425.244589057,0.0,1.0
2003-07-02,47.1,47.24,46.5,46.71,401000,32.5244347083374,32.6211103104429,32.110110699314,32.2551241024722,580704.942895085,0.0,1.0
2003-07-03,46.7,47.09,46.59,47.0,229300,32.2482187023218,32.517529308187,32.1722593006675,32.4553807068335,332058.961111828,0.0,1.0
2003-07-07,47.04,47.16,46.7,46.95,401600,32.4830023074351,32.5658671092397,32.2482187023218,32.4208537060816,581573.828096424,0.0,1.0
2003-07-08,47.46,47.47,46.91,46.97,410600,32.7730291137515,32.7799345139018,32.39323210548,32.4346645063823,594607.106116513,0.0,1.0
2003-07-09,47.81,48.0,47.48,47.61,680700,33.0147181190151,33.1459207218725,32.7868399140522,32.8766101160073,985750.260919413,0.0,1.0
2003-07-10,47.55,47.75,47.15,47.65,400400,32.835177715105,32.9732857181128,32.5589617090894,32.9042317166089,579836.057693745,0.0,1.0
2003-07-11,47.81,48.08,47.539,47.55,240900,33.0147181190151,33.2011639230756,32.8275817749395,32.835177715105,348857.408337721,0.0,1.0
2003-07-14,48.2,48.72,48.06,48.06,395200,33.2840287248803,33.6431095327006,33.1873531227749,33.1873531227749,572305.719282139,0.0,1.0
2003-07-15,48.12,48.53,47.99,48.2,370900,33.2287855236772,33.5119069298432,33.1390153217221,33.2840287248803,537115.868627898,0.0,1.0
2003-07-16,47.8,48.33,47.58,48.17,288400,33.0078127188647,33.3737989268354,32.8558939155561,33.2633125244292,417644.153443747,0.0,1.0
2003-07-17,47.42,47.87,46.8,46.85,436800,32.7454075131499,33.0561505199174,32.3172727038257,32.3517997045777,632548.426574995,0.0,1.0
2003-07-18,48.05,48.31,47.7,47.8,395900,33.1804477226245,33.3599881265346,32.9387587173608,33.0078127188647,573319.418683701,0.0,1.0
2003-07-21,47.39,48.15,47.25,48.15,346800,32.7246913126987,33.2495017241284,32.6280157105933,33.2495017241284,502215.646374104,0.0,1.0
2003-07-22,47.97,48.01,47.07,47.3,330000,33.1252045214213,33.1528261220229,32.5037185078862,32.6625427113452,477886.860736604,0.0,1.0
2003-07-23,47.8,48.2,47.03,48.0,229300,33.0078127188647,33.2840287248803,32.4760969072847,33.1459207218725,332058.961111828,0.0,1.0
2003-07-24,47.76,48.48,47.73,48.0,430600,32.9801911182632,33.4773799290912,32.959474917812,33.1459207218725,623569.946161155,0.0,1.0
2003-07-25,48.77,48.82,47.55,48.21,309400,33.6776365334526,33.7121635342045,32.835177715105,33.2909341250307,448055.135490621,0.0,1.0
2003-07-28,49.09,49.29,48.5,48.7,466000,33.898609338265,34.0367173412728,33.491190729392,33.6292987323998,674834.173040175,0.0,1.0
2003-07-29,49.1,49.5,48.8,49.5,336000,33.9055147384154,34.181730744431,33.6983527339037,34.181730744431,486575.712749997,0.0,1.0
2003-07-30,48.55,49.25,48.27,49.12,418300,33.525717730144,34.0090957406713,33.3323665259331,33.9193255387162,605757.7995337,0.0,1.0
2003-07-31,49.2,49.77,48.6,48.75,421800,33.9745687399193,34.3681765484916,33.5602447308959,33.6638257331518,610826.296541514,0.0,1.0
2003-08-01,48.56,49.15,48.3,49.15,434400,33.5326231302944,33.9400417391674,33.3530827263842,33.9400417391674,629072.885769638,0.0,1.0
2003-08-04,48.52,48.7,47.5,48.56,274600,33.5050015296928,33.6292987323998,32.800650714353,33.5326231302944,397659.793812944,0.0,1.0
2003-08-05,47.86,48.42,47.749,48.42,328800,33.0492451197671,33.4359475281889,32.9725951780977,33.4359475281889,476149.090333925,0.0,1.0
2003-08-06,47.4,47.98,47.14,47.71,323600,32.7315967128491,33.1321099215717,32.552056308939,32.9456641175112,468618.751922318,0.0,1.0
2003-08-07,47.74,47.75,47.23,47.46,375500,33.0941302207446,33.1010623804054,32.7405900780429,32.9000297502417,541678.233584852,0.185,1.0
2003-08-08,48.06,48.09,47.57,47.7,217800,33.3159593298908,33.3367558088732,32.9762835065107,33.0664015821013,314187.800998084,0.0,1.0
2003-08-11,48.18,48.32,47.59,47.95,263300,33.3991452458206,33.496195481072,32.9901478258323,33.2397055736218,379823.911858566,0.0,1.0
2003-08-12,48.51,48.51,47.79,48.15,149700,33.6279065146276,33.6279065146276,33.1287910190487,33.3783487668381,215950.017490419,0.0,1.0
2003-08-13,48.93,49.1,48.45,48.45,335100,33.9190572203819,34.0369039346158,33.5863135566627,33.5863135566627,483399.137348293,0.0,1.0
2003-08-14,49.53,49.6,48.78,49.0,260000,34.334986800031,34.3835119176567,33.8150748254697,33.9675823380077,375063.490631322,0.0,1.0
2003-08-15,49.3,49.52,48.82,49.52,156200,34.1755471278322,34.3280546403702,33.8428034641129,34.3280546403702,225326.604756202,0.0,1.0
2003-08-18,49.88,49.91,49.1,49.15,246100,34.5776123881596,34.5984088671421,34.0369039346158,34.0715647329199,355012.019401417,0.0,1.0
2003-08-19,50.3,50.31,49.65,49.98,303200,34.868763093914,34.8756952535748,34.4181727159608,34.6469339847678,437381.732151603,0.0,1.0
2003-08-20,49.78,50.15,49.62,50.15,279500,34.5082907915514,34.7647806990017,34.3973762369784,34.7647806990017,403193.252428672,0.0,1.0
2003-08-21,49.33,49.82,49.05,49.78,792500,34.1963436068146,34.5360194301947,34.0022431363117,34.5082907915514,1143222.37048201,0.0,1.0
2003-08-22,48.58,49.57,48.5,49.4,349700,33.6764316322533,34.3627154386743,33.6209743549668,34.2448687244404,504460.394899128,0.0,1.0
2003-08-25,48.99,49.0,48.47,48.58,451900,33.9606501783468,33.9675823380077,33.6001778759843,33.6764316322533,651889.19775498,0.0,1.0
2003-08-26,49.09,49.24,48.29,48.9,283700,34.029971774955,34.1339541698673,33.4753990020896,33.8982607413995,409251.970354254,0.0,1.0
2003-08-27,49.47,49.55,48.9,49.0,310300,34.2933938420661,34.3488511193526,33.8982607413995,33.9675823380077,447623.850549613,0.0,1.0
2003-08-28,49.44,49.55,48.72,49.52,276000,34.2725973630836,34.3488511193526,33.7734818675047,34.3280546403702,398144.320824019,0.0,1.0
2003-08-29,49.83,49.86,49.25,49.44,190300,34.5429515898555,34.563748068838,34.1408863295281,34.2725973630836,274517.624104387,0.0,1.0
2003-09-02,52.25,52.33,50.75,50.75,1145900,36.2205342277735,36.27599150506,35.1807102786508,35.1807102786508,1653020.2073632,0.0,1.0
2003-09-03,51.95,52.29,51.8,52.2,614400,36.0125694379489,36.2482628664167,35.9085870430367,36.1858734294694,886303.879399556,0.0,1.0
2003-09-04,51.85,52.095,51.64,51.95,428900,35.9432478413407,36.1130857530308,35.7976724884636,36.0125694379489,618710.504352978,0.0,1.0
2003-09-05,51.5,51.71,51.27,51.65,587300,35.7006222532121,35.8461976060893,35.5411825810133,35.8046046481244,847210.723260676,0.0,1.0
2003-09-08,51.32,52.1,51.25,51.38,367400,35.5758433793174,36.1165518328612,35.5273182616917,35.6174363372823,529993.563299799,0.0,1.0
2003-09-09,51.47,51.75,51.08,51.2,363400,35.6798257742297,35.8739262447326,35.4094715474578,35.4926574633876,524223.355751625,0.0,1.0
2003-09-10,50.56,51.42,50.32,51.32,720700,35.0489992450952,35.6451649759256,34.8826274132356,35.5758433793174,1039647.14499229,0.0,1.0
2003-09-11,50.66,50.85,50.37,50.81,291000,35.1183208417034,35.250031875259,34.9172882115397,35.2223032366157,419782.599129672,0.0,1.0
2003-09-12,50.71,51.4,50.33,50.8,879100,35.1529816400075,35.6313006566039,34.8895595728964,35.2153710769549,1268147.36389998,0.0,1.0
2003-09-15,50.0,50.45,49.7,50.4,631400,34.6607983040894,34.9727454888262,34.4528335142649,34.9380846905222,910827.261479297,0.0,1.0
2003-09-16,50.5,50.68,50.0,50.0,414600,35.0074062871303,35.1321851610251,34.6607983040894,34.6607983040894,598082.012368255,0.0,1.0
2003-09-17,50.27,50.72,50.16,50.7,589300,34.8479666149315,35.1599137996683,34.7717128586625,35.1460494803467,850095.827034763,0.0,1.0
2003-09-18,50.7,50.73,50.01,50.23,216600,35.1460494803467,35.1668459593291,34.6677304637503,34.8202379762882,312456.738733632,0.0,1.0
2003-09-19,50.5,50.76,50.36,50.5,287000,35.0074062871303,35.1876424383116,34.9103560518789,35.0074062871303,414012.391581498,0.0,1.0
2003-09-22,50.15,50.3,49.76,50.3,386200,34.7647806990017,34.868763093914,34.4944264722298,34.868763093914,557113.538776218,0.0,1.0
2003-09-23,50.17,50.49,50.01,50.4,191600,34.7786450183233,35.0004741274695,34.6677304637503,34.9380846905222,276392.941557544,0.0,1.0
2003-09-24,49.32,50.2,49.21,50.1,513600,34.1894114471538,34.7994414973058,34.1131576908848,34.7301199006976,740894.649185566,0.0,1.0
2003-09-25,49.37,49.68,49.01,49.15,774900,34.2240722454579,34.4389691949433,33.9745144976685,34.0715647329199,1117833.45727005,0.0,1.0
2003-09-26,49.04,49.39,49.03,49.3,631500,33.9953109766509,34.2379365647795,33.9883788169901,34.1755471278322,910971.516668001,0.0,1.0
2003-09-29,48.24,49.18,48.2,49.04,803000,33.4407382037855,34.0923612119024,33.4130095651422,33.9953109766509,1158369.16529597,0.0,1.0
2003-09-30,47.55,48.34,47.4,48.24,1161300,32.9624191871891,33.5100598003937,32.8584367922768,33.4407382037855,1675235.50642367,0.0,1.0
2003-10-01,48.55,48.55,47.55,47.58,584000,33.6556351532708,33.6556351532708,32.9624191871891,32.9832156661715,842450.302033433,0.0,1.0
2003-10-02,49.0,49.35,48.69,48.7,428100,33.9675823380077,34.2102079261363,33.7526853885223,33.7596175481831,617556.462843342,0.0,1.0
2003-10-03,49.21,50.07,49.2,49.7,472100,34.1131576908848,34.7093234217152,34.106225531224,34.4528335142649,681028.745873259,0.0,1.0
2003-10-06,49.1,49.4,48.7,49.21,327400,34.0369039346158,34.2448687244404,33.7596175481831,34.1131576908848,472291.487818058,0.0,1.0
2003-10-07,49.65,49.75,48.92,49.06,376200,34.4181727159608,34.487494312569,33.9121250607211,34.0091752959726,542688.019905783,0.0,1.0
2003-10-08,49.4,49.8,49.25,49.75,317100,34.2448687244404,34.5221551108731,34.1408863295281,34.487494312569,457433.203381508,0.0,1.0
2003-10-09,49.42,50.31,49.15,49.7,499100,34.258733043762,34.8756952535748,34.0715647329199,34.4528335142649,719977.646823434,0.0,1.0
2003-10-10,48.84,49.68,48.78,49.67,469700,33.8566677834346,34.4389691949433,33.8150748254697,34.4320370352824,677566.621344353,0.0,1.0
2003-10-13,49.2,49.4,48.92,48.92,267800,34.106225531224,34.2448687244404,33.9121250607211,33.9121250607211,386315.395350262,0.0,1.0
2003-10-14,48.9,49.35,48.7,49.32,716700,33.8982607413995,34.2102079261363,33.7596175481831,34.1894114471538,1033876.93744411,0.0,1.0
2003-10-15,50.73,50.83,48.98,49.0,827100,35.1668459593291,35.2361675559373,33.953718018686,33.9675823380077,1193134.66577372,0.0,1.0
2003-10-16,47.01,50.73,46.49,50.73,2636300,32.5880825655049,35.1668459593291,32.2276102631424,35.1668459593291,3802999.5398129,0.0,1.0
2003-10-17,46.4,47.29,45.7,47.25,773700,32.165220826195,32.7821830360078,31.6799696499377,32.7544543973645,1116102.39500559,0.0,1.0
2003-10-20,45.75,46.48,45.26,46.4,903400,31.7146304482418,32.2206781034815,31.3749546248618,32.165220826195,1303201.37475514,0.0,1.0
2003-10-21,44.9,45.76,44.85,45.76,864200,31.1253968770723,31.7215626079027,31.0907360787682,31.7215626079027,1246653.34078303,0.0,1.0
2003-10-22,44.29,44.81,44.0,44.8,678500,30.7025351377624,31.063007440125,30.5015025075987,31.0560752804641,978771.455359048,0.0,1.0
2003-10-23,44.74,44.75,43.99,44.2,583000,31.0144823224992,31.02141448216,30.4945703479379,30.6401457008151,841007.750146389,0.0,1.0
2003-10-24,44.17,44.57,43.7,44.5,574100,30.6193492218326,30.8966356082653,30.2935377177742,30.8481104906396,828169.038351701,0.0,1.0
2003-10-27,45.02,45.25,44.1,44.29,796500,31.2085827930021,31.3680224652009,30.5708241042069,30.7025351377624,1148992.57803019,0.0,1.0
2003-10-28,45.35,45.37,44.75,45.27,667800,31.4373440618091,31.4512083811308,31.02141448216,31.3818867845226,963336.150167682,0.0,1.0
2003-10-29,45.64,45.8,45.29,45.34,415800,31.6383766919728,31.7492912465459,31.3957511038442,31.4304119021483,599813.074632708,0.0,1.0
2003-10-30,45.84,46.04,45.64,45.8,548200,31.7770198851892,31.9156630784056,31.6383766919728,31.7492912465459,790806.944477273,0.0,1.0
2003-10-31,45.78,45.98,45.7,45.74,322600,31.7354269272243,31.8740701204406,31.6799696499377,31.707698288581,465367.238760248,0.0,1.0
2003-11-03,46.02,46.1,45.86,46.0,479500,31.9017987590839,31.9572560363705,31.7908842045108,31.8879344397623,691703.629837381,0.0,1.0
2003-11-04,46.16,46.27,45.8,46.0,662600,31.9988489943354,32.0751027506044,31.7492912465459,31.8879344397623,955834.880355053,0.0,1.0
2003-11-05,46.16,46.34,46.01,46.3,506400,31.9988489943354,32.1236278682301,31.8948665994231,32.0958992295868,730508.275598851,0.0,1.0
2003-11-06,46.11,46.24,45.85,45.92,480000,32.0924331497564,32.1829127921218,31.9114738650256,31.9601936724531,689657.898381195,0.185,1.0
2003-11-07,45.92,46.27,45.92,46.11,859900,31.9601936724531,32.2037927095907,31.9601936724531,32.0924331497564,1235493.38920415,0.0,1.0
2003-11-10,45.6,46.03,45.55,45.93,646400,31.7374745527845,32.0367533698392,31.7026746903362,31.9671536449428,928739.303153342,0.0,1.0
2003-11-11,46.01,46.01,45.6,45.6,737800,32.0228334248599,32.0228334248599,31.7374745527845,31.7374745527845,1060061.66130343,0.0,1.0
2003-11-12,46.25,46.36,45.98,46.13,386500,32.1898727646115,32.2664324619976,32.001953507391,32.1063530947357,555318.28692569,0.0,1.0
2003-11-13,46.0,46.38,46.0,46.25,383200,32.0158734523703,32.2803524069768,32.0158734523703,32.1898727646115,550576.888874321,0.0,1.0
2003-11-14,45.2,46.0,45.19,45.95,595300,31.4590756531986,32.0158734523703,31.452115680709,31.9810735899221,855319.472721513,0.0,1.0
2003-11-17,45.22,45.3,44.69,45.2,361900,31.4729955981779,31.5286753780951,31.1041170562267,31.4590756531986,519973.319633656,0.0,1.0
2003-11-18,45.02,45.45,45.0,45.2,250600,31.333796148385,31.6330749654398,31.3198762034057,31.4590756531986,360058.894446516,0.0,1.0
2003-11-19,45.31,45.33,44.9,45.05,246300,31.5356353505848,31.549555295564,31.2502764785093,31.354676065854,353880.70910685,0.0,1.0
2003-11-20,45.22,45.54,45.06,45.25,382600,31.4729955981779,31.6957147178466,31.3616360383436,31.4938755156469,549714.816501345,0.0,1.0
2003-11-21,45.4,45.52,45.13,45.45,304000,31.5982751029916,31.6817947728673,31.4103558457711,31.6330749654398,436783.335641423,0.0,1.0
2003-11-24,46.49,46.49,45.39,45.52,534100,32.3569121043629,32.3569121043629,31.5913151305019,31.6817947728673,767388.09067791,0.0,1.0
2003-11-25,47.02,47.04,46.39,46.49,856900,32.7257906463142,32.7397105912935,32.2873123794665,32.3569121043629,1231183.02733926,0.0,1.0
2003-11-26,46.6,47.25,46.48,47.25,354800,32.4334718017491,32.885870013576,32.3499521318733,32.885870013576,509772.129886766,0.0,1.0
2003-11-28,46.26,46.69,46.2,46.61,102000,32.1968327371011,32.4961115541559,32.1550729021632,32.4404317742387,146552.303406004,0.0,1.0
2003-12-01,46.65,46.75,46.17,46.5,501000,32.4682716641973,32.5378713890937,32.1341929846943,32.3638720768526,719830.431435372,0.0,1.0
2003-12-02,45.99,46.47,45.91,46.4,354200,32.0089134798807,32.3429921593837,31.9532336999635,32.2942723519561,508910.05751379,0.0,1.0
2003-12-03,46.1,46.24,45.64,45.98,772300,32.0854731772668,32.1829127921218,31.7653144427431,32.001953507391,1109630.82274958,0.0,1.0
2003-12-04,46.88,47.1,46.26,46.3,548800,32.6283510314591,32.7814704262313,32.1968327371011,32.2246726270597,788508.863815834,0.0,1.0
2003-12-05,46.5,47.12,46.47,46.88,917900,32.3638720768526,32.7953903712106,32.3429921593837,32.6283510314591,1318827.05192521,0.0,1.0
2003-12-08,46.91,46.98,46.51,46.6,462500,32.6492309489281,32.6979507563556,32.3708320493422,32.4334718017491,664514.120836047,0.0,1.0
2003-12-09,47.44,47.59,47.15,47.15,463600,33.0181094908793,33.122509078224,32.8162702886796,32.8162702886796,666094.586853171,0.0,1.0
2003-12-10,48.95,48.95,47.97,48.0,1143000,34.0690653368158,34.0690653368158,33.3869880328305,33.4078679502994,1642247.87052022,0.0,1.0
2003-12-11,49.22,49.35,48.73,48.85,740700,34.2569845940362,34.3474642364016,33.9159459420436,33.9994656119193,1064228.34443948,0.0,1.0
2003-12-12,49.3,49.37,48.75,49.25,501500,34.3126643739534,34.3613841813809,33.9298658870229,34.2778645115052,720548.825079519,0.0,1.0
2003-12-15,48.6,49.92,48.6,49.65,658900,33.8254662996782,34.7441826683114,33.8254662996782,34.556263411091,946699.14425702,0.0,1.0
2003-12-16,44.8,46.5,44.24,46.49,3729000,31.1806767536128,32.3638720768526,30.7909182941927,32.3569121043629,5357779.79804891,0.0,1.0
2003-12-17,44.59,44.81,44.42,44.65,972100,31.0345173313303,31.1876367261025,30.9161977990063,31.0762771662681,1396700.92295075,0.0,1.0
2003-12-18,46.09,46.35,44.76,44.8,1424400,32.0785132047771,32.2594724895079,31.1528368636542,31.1806767536128,2046559.8134462,0.0,1.0
2003-12-19,46.51,46.68,46.35,46.5,1134700,32.3708320493422,32.4891515816662,32.2594724895079,32.3638720768526,1630322.53602738,0.0,1.0
2003-12-22,47.1,47.15,46.52,46.52,380600,32.7814704262313,32.8162702886796,32.3777920218319,32.3777920218319,546841.241924757,0.0,1.0
2003-12-23,46.6,47.4,46.38,47.1,523500,32.4334718017491,32.9902696009207,32.2803524069768,32.7814704262313,752158.14542199,0.0,1.0
2003-12-24,46.26,47.0,46.19,46.6,194900,32.1968327371011,32.7118707013349,32.1481129296736,32.4334718017491,280029.842488531,0.0,1.0
2003-12-26,46.49,46.77,46.39,46.4,58300,32.3569121043629,32.551791334073,32.2873123794665,32.2942723519561,83764.6989075494,0.0,1.0
2003-12-29,46.96,47.0,46.4,46.85,483400,32.6840308113763,32.7118707013349,32.2942723519561,32.6074711139902,694542.975161395,0.0,1.0
2003-12-30,46.89,47.2,46.66,46.96,406300,32.6353110039488,32.8510701511278,32.4752316366869,32.6840308113763,583766.675233915,0.0,1.0
2003-12-31,47.39,47.59,46.65,47.0,355400,32.9833096284311,33.122509078224,32.4682716641973,32.7118707013349,510634.202259743,0.0,1.0
2004-01-02,47.36,47.97,47.28,47.37,445700,32.9624297109621,33.3869880328305,32.906749931045,32.9693896834518,640376.094392706,0.0,1.0
2004-01-05,47.43,47.73,47.14,47.5,443300,33.0111495183896,33.219948693079,32.8093103161899,33.0598693258172,636927.8049008,0.0,1.0
2004-01-06,47.36,47.51,47.02,47.4,358400,32.9624297109621,33.0668292983068,32.7257906463142,32.9902696009207,514944.564124626,0.0,1.0
2004-01-07,46.97,47.43,46.81,47.36,610600,32.6909907838659,33.0111495183896,32.5796312240316,32.9624297109621,877302.318232413,0.0,1.0
2004-01-08,46.9,47.4,46.59,47.07,946800,32.6422709764384,32.9902696009207,32.4265118292594,32.7605905087624,1360350.20455691,0.0,1.0
2004-01-09,46.86,46.96,46.51,46.85,901600,32.6144310864798,32.6840308113763,32.3708320493422,32.6074711139902,1295407.41912601,0.0,1.0
2004-01-12,46.03,46.95,45.46,46.77,1402000,32.0367533698392,32.6770708388866,31.6400349379294,32.551791334073,2014375.77818841,0.0,1.0
2004-01-13,45.9,46.24,45.25,46.04,667200,31.9462737274738,32.1829127921218,31.4938755156469,32.0437133423289,958624.478749863,0.0,1.0
2004-01-14,45.71,46.09,45.67,45.85,461100,31.8140342501706,32.0785132047771,31.786194360212,31.9114738650256,662502.618632435,0.0,1.0
2004-01-15,45.35,45.85,45.0,45.71,753100,31.5634752405433,31.9114738650256,31.3198762034057,31.8140342501706,1082044.50681433,0.0,1.0
2004-01-16,46.68,46.93,45.55,45.67,859100,32.4891515816662,32.6631508939074,31.7026746903362,31.786194360212,1234343.95937351,0.0,1.0
2004-01-20,46.05,46.8,46.01,46.8,454400,32.0506733148185,32.572671251542,32.0228334248599,32.572671251542,652876.143800865,0.0,1.0
2004-01-21,46.25,46.4,45.62,46.13,319000,32.1898727646115,32.2942723519561,31.7513944977638,32.1063530947357,458335.144965835,0.0,1.0
2004-01-22,46.06,46.5,45.71,46.5,432400,32.0576332873082,32.3638720768526,31.8140342501706,32.3638720768526,621266.823458393,0.0,1.0
2004-01-23,45.44,46.04,45.1,46.0,337100,31.6261149929501,32.0437133423289,31.3894759283022,32.0158734523703,484340.994883961,0.0,1.0
2004-01-26,45.72,45.74,45.0,45.2,415600,31.8209942226602,31.8349141676395,31.3198762034057,31.4590756531986,597128.797015052,0.0,1.0
2004-01-27,45.7,45.96,45.62,45.77,308700,31.8070742776809,31.9880335624117,31.7513944977638,31.8557940851085,443536.235896407,0.0,1.0
2004-01-28,45.6,46.01,45.5,45.71,681900,31.7374745527845,32.0228334248599,31.667874827888,31.8140342501706,979745.251887784,0.0,1.0
2004-01-29,47.5,47.6,46.2,46.6,1131900,33.0598693258172,33.1294690507136,32.1550729021632,32.4334718017491,1626299.53162015,0.0,1.0
2004-01-30,48.14,48.72,45.8,46.0,1721800,33.5053075651545,33.9089859695539,31.8766740025774,32.0158734523703,2473860.35298488,0.0,1.0
2004-02-02,47.3,47.96,47.07,47.95,687300,32.9206698760242,33.3800280603409,32.7605905087624,33.3730680878512,987503.903244575,0.0,1.0
2004-02-03,47.29,47.89,46.73,47.19,487500,32.9137099035346,33.3313082529133,32.5239514441144,32.8441101786381,700433.803043401,0.0,1.0
2004-02-04,47.1,47.74,46.67,46.92,398500,32.7814704262313,33.2269086655687,32.4821916091766,32.6561909214177,572559.734385222,0.0,1.0
2004-02-05,48.05,48.22,46.65,46.9,665200,33.5714273038061,33.6902023847977,32.5932795779928,32.7679488147452,952085.227439117,0.185,1.0
2004-02-06,48.65,49.02,47.95,48.1,639900,33.9906334720118,34.2491439424053,33.5015596091052,33.6063611511566,915873.928199475,0.0,1.0
2004-02-09,47.77,48.58,47.5,48.5,486400,33.3757977586435,33.9417260857212,33.1871549829509,33.8858319299604,696172.962456984,0.0,1.0
2004-02-10,48.12,48.12,47.5,47.7,332400,33.6203346900968,33.6203346900968,33.1871549829509,33.3268903723528,475756.3583896,0.0,1.0
2004-02-11,48.25,48.63,47.91,48.12,569100,33.711162693208,33.9766599330716,33.4736125312248,33.6203346900968,814539.54139447,0.0,1.0
2004-02-12,48.32,48.53,47.92,48.25,544200,33.7600700794987,33.9067922383707,33.4805993006949,33.711162693208,778900.752814742,0.0,1.0
2004-02-13,48.37,48.66,48.22,48.33,343500,33.7950039268492,33.9976202414819,33.6902023847977,33.7670568489688,491643.529202249,0.0,1.0
2004-02-17,48.27,48.9,48.11,48.49,373100,33.7251362321482,34.1653027087642,33.6133479206267,33.8788451604903,534009.318035981,0.0,1.0
2004-02-18,48.51,48.93,48.1,48.4,261200,33.8928186994305,34.1862630171745,33.6063611511566,33.8159642352594,373849.46092468,0.0,1.0
2004-02-19,48.31,48.9,48.25,48.61,322100,33.7530833100286,34.1653027087642,33.711162693208,33.9626863941314,461014.208896782,0.0,1.0
2004-02-20,47.96,48.31,47.57,48.31,444300,33.5085463785753,33.7530833100286,33.2360623692416,33.7530833100286,635916.2155009,0.0,1.0
2004-02-23,47.8,48.03,47.5,47.88,339300,33.3967580670537,33.5574537648659,33.1871549829509,33.4526522228145,485632.16727314,0.0,1.0
2004-02-24,47.51,47.68,47.23,47.6,294800,33.194141752421,33.3129168334126,32.9985122072583,33.2570226776518,421940.356357564,0.0,1.0
2004-02-25,47.39,47.73,47.2575,47.4,328100,33.1103005187799,33.3478506807631,33.0177258233011,33.1172872882499,469601.86879551,0.0,1.0
2004-02-26,47.45,47.6,47.15,47.44,300400,33.1522211356004,33.2570226776518,32.9426180514976,33.1452343661303,429955.505596378,0.0,1.0
2004-02-27,47.25,47.55,46.99,47.45,436500,33.0124857461985,33.2220888303014,32.8308297399761,33.1522211356004,624752.257632553,0.0,1.0
2004-03-01,47.29,47.44,47.05,47.3,491900,33.0404328240789,33.1452343661303,32.8727503567966,33.047419593549,704044.98403082,0.0,1.0
2004-03-02,46.83,47.41,46.76,47.29,472700,32.7190414284545,33.12427405772,32.6701340421639,33.0404328240789,676564.472354887,0.0,1.0
2004-03-03,47.01,47.031,46.57,46.83,489600,32.8448032789162,32.8594754948034,32.5373854222321,32.7190414284545,700753.047736308,0.0,1.0
2004-03-04,47.42,47.52,46.91,47.05,246000,33.1312608271901,33.2011285218911,32.7749355842153,32.8727503567966,352094.0558479,0.0,1.0
2004-03-05,47.5,48.2,46.98,47.0,315300,33.1871549829509,33.6762288458575,32.823842970506,32.8378165094461,451281.527678222,0.0,1.0
2004-03-08,47.24,47.53,47.15,47.4,385700,33.0054989767284,33.2081152913612,32.9426180514976,33.1172872882499,552043.403823312,0.0,1.0
2004-03-09,46.4,47.26,46.25,47.0,555300,32.4186103412405,33.0194725156686,32.313808799189,32.8378165094461,794787.923627391,0.0,1.0
2004-03-10,45.59,46.45,45.48,46.3,388000,31.8526820141628,32.4535441885909,31.7758275499917,32.3487426465395,555335.340117824,0.0,1.0
2004-03-11,45.54,46.7,45.53,45.65,483900,31.8177481668123,32.6282134253433,31.8107613973422,31.8946026309833,692594.770832514,0.0,1.0
2004-03-12,46.67,47.0,45.42,45.42,490000,32.607253116933,32.8378165094461,31.7339069331712,31.7339069331712,701325.558396222,0.0,1.0
2004-03-15,45.74,46.63,45.74,46.63,400100,31.9574835562142,32.5793060390526,31.9574835562142,32.5793060390526,572653.787580262,0.0,1.0
2004-03-16,46.33,46.6,45.8,45.83,376800,32.3697029549498,32.5583457306424,31.9994041730348,32.020364481445,539305.041640197,0.0,1.0
2004-03-17,47.09,47.1,46.33,46.33,344500,32.900697434677,32.9076842041471,32.3697029549498,32.3697029549498,493074.805852038,0.0,1.0
2004-03-18,46.76,47.0,46.16,47.0,367500,32.6701340421639,32.8378165094461,32.2509278739582,32.8378165094461,525994.168797166,0.0,1.0
2004-03-19,46.55,46.87,46.31,46.59,210100,32.5234118832919,32.7469885063349,32.3557294160096,32.5513589611723,300711.224120502,0.0,1.0
2004-03-22,45.76,46.5,45.58,46.5,301100,31.9714570951544,32.4884780359414,31.8456952446927,32.4884780359414,430957.399251229,0.0,1.0
2004-03-23,45.63,46.08,45.52,46.0,332000,31.8806290920432,32.1950337181974,31.8037746278721,32.1391395624367,475183.847729684,0.0,1.0
2004-03-24,45.17,45.6,45.06,45.6,425100,31.5592376964188,31.8596687836329,31.4823832322477,31.8596687836329,608435.703824967,0.0,1.0
2004-03-25,46.65,46.68,45.34,45.51,357200,32.5932795779928,32.6142398864031,31.6780127774104,31.796787858402,511252.019304348,0.0,1.0
2004-03-26,46.46,46.86,46.25,46.73,257300,32.460530958061,32.7400017368648,32.313808799189,32.6491737337536,368267.481990506,0.0,1.0
2004-03-29,47.71,47.81,46.6,46.6,608100,33.3338771418229,33.4037448365238,32.5583457306424,32.5583457306424,870359.330736209,0.0,1.0
2004-03-30,48.17,48.22,47.31,47.46,286100,33.6552685374473,33.6902023847977,33.0544063630191,33.1592079050705,409488.249504406,0.0,1.0
2004-03-31,48.0,48.2,47.57,48.2,321000,33.5364934564556,33.6762288458575,33.2360623692416,33.6762288458575,459439.804582015,0.0,1.0
2004-04-01,47.81,48.3,47.55,47.7,313600,33.4037448365238,33.7460965405585,33.2220888303014,33.3268903723528,448848.357373583,0.0,1.0
2004-04-02,48.57,48.64,48.14,48.35,374200,33.9347393162511,33.9836467025417,33.634308229037,33.781030387909,535583.722350747,0.0,1.0
2004-04-05,48.92,49.0,47.89,48.67,442800,34.1792762477044,34.2351704034651,33.4596389922846,34.004607010952,633769.300526218,0.0,1.0
2004-04-06,49.19,49.24,48.83,48.97,312100,34.3679190233969,34.4028528707474,34.1163953224735,34.2142100950549,446701.4423989,0.0,1.0
2004-04-07,50.01,50.49,49.55,49.95,649200,34.9408341199447,35.2761990545093,34.6194427243204,34.8989135031242,929184.801042505,0.0,1.0
2004-04-08,50.16,51.19,50.06,50.25,607800,35.0456356619961,35.7652729174159,34.9757679672952,35.108516587227,869929.947741274,0.0,1.0
2004-04-12,50.64,50.75,50.22,50.22,250300,35.3810005965607,35.4578550607318,35.0875562788167,35.0875562788167,358248.545441989,0.0,1.0
2004-04-13,49.8,50.7,49.64,50.6,524200,34.7941119610727,35.4229212133813,34.6823236495512,35.3530535186803,750275.219818979,0.0,1.0
2004-04-14,50.18,50.64,49.26,49.3,359800,35.0596092009363,35.3810005965607,34.4168264096876,34.444773487568,514973.338593798,0.0,1.0
2004-04-15,50.62,50.66,49.53,50.1,542600,35.3670270576205,35.3949741355009,34.6054691853802,35.0037150451756,776610.710175082,0.0,1.0
2004-04-16,54.22,55.1,51.0,51.66,2267100,37.8822640668547,38.497099780223,35.6325242974841,36.0936510825104,3244847.29273485,0.0,1.0
2004-04-19,53.82,53.97,52.79,53.6,615100,37.6027932880509,37.7075948301023,36.8831560326311,37.4490843597088,880378.267284727,0.0,1.0
2004-04-20,55.0,56.44,53.9,53.95,1169400,38.4272320855221,39.4333268892158,37.6586874438117,37.6936212911621,1673734.91426233,0.0,1.0
2004-04-21,55.48,55.55,54.68,54.8,921600,38.7625970200866,38.8115044063773,38.2036554624791,38.2874966961202,1319064.56044481,0.0,1.0
2004-04-22,56.09,56.19,55.23,55.45,701500,39.1887899577624,39.2586576524634,38.5879277833343,38.7416367116764,1004040.56982643,0.0,1.0
2004-04-23,54.77,56.1,54.6,56.1,633400,38.2665363877099,39.1957767272325,38.1477613067183,39.1957767272325,906570.629975851,0.0,1.0
2004-04-26,53.82,54.7,53.6,54.3,620500,37.6027932880509,38.2176290014192,37.4490843597088,37.9381582226154,888107.161193583,0.0,1.0
2004-04-27,54.14,54.28,53.57,53.82,1863300,37.8263699110939,37.9241846836753,37.4281240512985,37.6027932880509,2666897.78155037,0.0,1.0
2004-04-28,53.1,54.14,52.76,54.14,566100,37.0997458862041,37.8263699110939,36.8621957242208,37.8263699110939,810245.711445104,0.0,1.0
2004-04-29,53.26,53.52,52.85,52.85,439400,37.2115341977256,37.393190203948,36.9250766494517,36.9250766494517,628902.959916938,0.0,1.0
2004-04-30,52.4,53.41,52.19,53.26,456600,36.6106720232974,37.316335739777,36.4639498644254,37.2115341977256,653520.918293296,0.0,1.0
2004-05-03,52.4,52.69,51.9,52.35,547500,36.6106720232974,36.8132883379302,36.2613335497927,36.5757381759469,783623.965759044,0.0,1.0
2004-05-04,53.13,53.55,52.56,52.65,471600,37.1207061946143,37.4141505123583,36.7224603348189,36.7853412600498,674990.06804012,0.0,1.0
2004-05-05,53.27,53.32,52.75,52.99,377700,37.2185209671957,37.2534548145461,36.8552089547507,37.022891422033,540593.190625006,0.0,1.0
2004-05-06,52.25,52.89,51.9,52.89,340800,36.6456058706479,37.0944707081065,36.4001329126627,37.0944707081065,485919.10481313,0.2,1.0
2004-05-07,51.7,52.85,51.67,52.4,439700,36.2598626509569,37.0664166557654,36.238822111701,36.7508085669273,626932.600898864,0.0,1.0
2004-05-10,50.25,51.3,49.74,51.1,597900,35.2429032535896,35.9793221275452,34.8852140862397,35.8390518658394,852497.16187726,0.0,1.0
2004-05-11,51.49,51.76,50.4,50.4,443900,36.1125788761657,36.3019437294686,35.348105949869,35.348105949869,632921.040570859,0.0,1.0
2004-05-12,51.23,51.5,50.11,51.5,388000,35.9302275359482,36.119592389251,35.1447140703955,36.119592389251,553217.760174572,0.0,1.0
2004-05-13,51.96,52.06,50.7,51.12,519200,36.4422139911744,36.5123491220274,35.5585113424277,35.85307889201,740285.208975872,0.0,1.0
2004-05-14,52.66,52.8,51.5,51.95,588300,36.9331599071448,37.0313490903389,36.119592389251,36.4352004780892,838809.299769849,0.0,1.0
2004-05-17,51.1,52.41,51.0,52.41,394800,35.8390518658394,36.7578220800126,35.7689167349865,36.7578220800126,562913.329167322,0.0,1.0
2004-05-18,51.69,52.13,51.04,51.04,389800,36.2528491378716,36.5614437136244,35.7969707873276,35.7969707873276,555784.234319712,0.0,1.0
2004-05-19,51.97,52.78,51.8,51.94,597800,36.4492275042597,37.0173220641683,36.3299977818098,36.4281869650039,852354.579980309,0.0,1.0
2004-05-20,51.8,52.05,51.37,51.9,178200,36.3299977818098,36.5053356089421,36.0284167191422,36.4001329126627,254080.940368837,0.0,1.0
2004-05-21,52.36,52.8,52.07,52.16,248000,36.7227545145861,37.0313490903389,36.5193626351126,36.5824842528803,353603.104441479,0.0,1.0
2004-05-24,52.56,53.13,52.26,52.5,193900,36.8630247762919,37.2627950221535,36.6526193837332,36.8209436977802,276466.298190334,0.0,1.0
2004-05-25,53.14,53.22,52.04,52.36,426400,37.2698085352388,37.3259166399212,36.4983220958568,36.7227545145861,607969.208604222,0.0,1.0
2004-05-26,53.43,53.55,52.9,53.23,207200,37.4732004147123,37.5573625717358,37.1014842211918,37.3329301530065,295429.690484978,0.0,1.0
2004-05-27,54.0,54.55,53.61,53.61,388300,37.8729706605739,38.2587138802649,37.5994436502475,37.5994436502475,553645.505865429,0.0,1.0
2004-05-28,54.45,54.59,53.8,53.8,241800,38.188578749412,38.2867679326061,37.7327003988681,37.7327003988681,344763.026830443,0.0,1.0
2004-06-01,54.83,55.13,54.45,54.56,428400,38.4550922466531,38.6654976392118,38.188578749412,38.2657273933502,610820.846543265,0.0,1.0
2004-06-02,54.98,55.15,54.63,54.69,464000,38.5602949429325,38.6795246653824,38.3148219849473,38.356903063459,661580.001858251,0.0,1.0
2004-06-03,53.84,55.17,53.83,55.1,349600,37.7607544512092,38.693551691553,37.7537409381239,38.644457099956,498466.311744925,0.0,1.0
2004-06-04,53.59,54.06,53.51,53.94,452000,37.5854166240769,37.9150517390856,37.5293085193946,37.8308895820621,644470.174223988,0.0,1.0
2004-06-07,54.48,54.48,53.83,53.84,446700,38.2096192886679,38.2096192886679,37.7537409381239,37.7607544512092,636913.333685519,0.0,1.0
2004-06-08,55.65,55.73,54.61,54.61,498300,39.030200319647,39.0863084243293,38.3007949587767,38.3007949587767,710485.592512859,0.0,1.0
2004-06-09,54.89,55.99,54.83,55.76,329900,38.4971733251648,39.2686597645469,38.4550922466531,39.1073489635852,470377.678045339,0.0,1.0
2004-06-10,55.98,55.99,54.88,54.91,335100,39.2616462514616,39.2686597645469,38.4901598120795,38.5112003513354,477791.936686854,0.0,1.0
2004-06-14,54.72,55.69,54.52,55.58,371700,38.3779436027149,39.0582543719882,38.2376733410091,38.9811057280499,529976.910971362,0.0,1.0
2004-06-15,55.91,55.97,54.93,54.93,248000,39.2125516598646,39.2546327383763,38.525227377506,38.525227377506,353603.104441479,0.0,1.0
2004-06-16,55.45,55.71,55.27,55.71,229900,38.8899300579412,39.0722813981587,38.7636868224059,39.0722813981587,327795.781093129,0.0,1.0
2004-06-17,55.15,55.39,55.01,55.17,240200,38.6795246653824,38.8478489794294,38.5813354821883,38.693551691553,342481.716479207,0.0,1.0
2004-06-18,55.4,55.93,55.2,55.2,325600,38.8548624925147,39.2265786860352,38.7145922308089,38.7145922308089,464246.656476394,0.0,1.0
2004-06-21,55.47,55.91,55.25,55.59,274700,38.9039570841117,39.2125516598646,38.7496597962353,38.9881192411352,391672.47092772,0.0,1.0
2004-06-22,55.95,55.99,55.15,55.3,463500,39.2406057122057,39.2686597645469,38.6795246653824,38.7847273616618,660867.092373491,0.0,1.0
2004-06-23,56.39,56.52,55.69,55.77,286400,39.5492002879586,39.6403759580674,39.0582543719882,39.1143624766705,408354.552871127,0.0,1.0
2004-06-24,55.71,56.4,55.71,56.0,238600,39.0722813981587,39.5562138010438,39.0722813981587,39.2756732776322,340200.406127972,0.0,1.0
2004-06-25,56.2,56.33,55.63,55.8,330500,39.415943539338,39.5071192094468,39.0161732934764,39.1354030159264,471233.169427052,0.0,1.0
2004-06-28,56.02,56.6,55.87,56.4,291600,39.2897003038028,39.6964840627497,39.1844976075234,39.5562138010438,415768.811512643,0.0,1.0
2004-06-29,57.08,57.26,55.85,55.96,420500,40.0331326908437,40.1593759263789,39.1704705813528,39.247619225291,599556.87668404,0.0,1.0
2004-06-30,57.5,57.66,56.96,57.28,337800,40.3277002404259,40.4399164497906,39.9489705338202,40.1734029525495,481641.647904564,0.0,1.0
2004-07-01,56.47,57.68,56.03,57.68,250800,39.6053083926409,40.4539434759612,39.2967138168881,40.4539434759612,357595.397556141,0.0,1.0
2004-07-02,55.88,56.6,55.53,56.6,221300,39.1915111206087,39.6964840627497,38.9460381626235,39.6964840627497,315533.737955239,0.0,1.0
2004-07-06,55.65,55.95,55.36,55.89,344300,39.030200319647,39.2406057122057,38.8268084401735,39.198524633694,490909.471206457,0.0,1.0
2004-07-07,55.87,56.22,55.55,55.65,537700,39.1844976075234,39.4299705655086,38.9600651887941,39.030200319647,766662.85991203,0.0,1.0
2004-07-08,54.59,55.66,54.5,55.62,464400,38.2867679326061,39.0372138327323,38.2236463148385,39.0091597803911,662150.329446061,0.0,1.0
2004-07-09,55.67,55.83,54.38,54.4,508600,39.0442273458176,39.1564435551822,38.139484157815,38.1535111839856,725171.527898937,0.0,1.0
2004-07-12,55.93,56.23,55.36,55.88,365900,39.2265786860352,39.4369840785939,38.8268084401735,39.1915111206087,521707.160948134,0.0,1.0
2004-07-13,56.14,56.32,56.03,56.15,313600,39.3738624608263,39.5001056963615,39.2967138168881,39.3808759739116,447136.828842129,0.0,1.0
2004-07-14,55.66,56.16,55.4,55.95,630600,39.0372138327323,39.3878894869969,38.8548624925147,39.2406057122057,899121.442180632,0.0,1.0
2004-07-15,56.0,56.92,55.73,55.8,526400,39.2756732776322,39.920916481479,39.0863084243293,39.1354030159264,750551.10555643,0.0,1.0
2004-07-16,57.22,58.9,57.0,58.0,921500,40.1313218740378,41.3095920723667,39.9770245861613,40.6783758946905,1313892.18041461,0.0,1.0
2004-07-19,55.89,56.58,55.54,56.22,617300,39.198524633694,39.6824570365791,38.9530516757088,39.4299705655086,880158.049885989,0.0,1.0
2004-07-20,55.5,56.25,55.37,56.2,643000,38.9249976233676,39.4510111047645,38.8338219532588,39.415943539338,916801.597402707,0.0,1.0
2004-07-21,54.15,56.0,54.11,55.75,642400,37.9781733568533,39.2756732776322,37.9501193045121,39.1003354504999,915946.106020993,0.0,1.0
2004-07-22,53.81,54.3,53.03,54.16,813800,37.7397139119534,38.0833760531326,37.1926598913006,37.9851868699386,1160331.47739708,0.0,1.0
2004-07-23,53.33,53.99,52.97,53.56,625700,37.4030652838594,37.8659571474886,37.1505788127889,37.5643760848211,892134.929229974,0.0,1.0
2004-07-26,53.17,53.82,52.96,53.47,424500,37.2908490744947,37.7467274250386,37.1435652997036,37.5012544670534,605260.152562129,0.0,1.0
2004-07-27,53.2,53.3,52.74,53.03,594100,37.3118896137506,37.3820247446035,36.9892680118272,37.1926598913006,847079.049793076,0.0,1.0
2004-07-28,52.62,53.25,52.2,53.15,494900,36.9051058548037,37.346957179177,36.6105383052214,37.2768220483241,705637.808016484,0.0,1.0
2004-07-29,53.0,53.1,52.76,53.0,470200,37.1716193520448,37.2417544828977,37.0032950379978,37.1716193520448,670420.079469288,0.0,1.0
2004-07-30,52.95,53.2,52.87,53.0,497300,37.1365517866183,37.3118896137506,37.080443681936,37.1716193520448,709059.773543338,0.0,1.0
2004-08-02,52.66,53.02,52.29,52.96,360400,36.9331599071448,37.1856463782153,36.6736599229891,37.1435652997036,513865.156615763,0.0,1.0
2004-08-03,52.5,52.83,52.35,52.55,337100,36.8209436977802,37.0523896295948,36.7157410015008,36.8560112632066,480643.574625898,0.0,1.0
2004-08-04,52.48,52.6,51.8,52.12,523500,36.8069166716096,36.8910788286331,36.3299977818098,36.5544302005391,746416.230544816,0.0,1.0
2004-08-05,51.08,52.27,51.08,52.27,501000,35.9652951013746,36.8031710052634,35.9652951013746,36.8031710052634,711549.284605256,0.2,1.0
2004-08-06,50.65,51.12,50.33,51.08,497600,35.6625332201375,35.9934589973037,35.4372220527053,35.9652951013746,706720.407224701,0.0,1.0
2004-08-09,50.89,51.09,50.4,50.5,544000,35.8315165957117,35.9723360753569,35.4865088705811,35.5569186104037,772620.380888741,0.0,1.0
2004-08-10,52.09,52.21,50.76,50.87,730000,36.6764334735827,36.7609251613698,35.7399839339424,35.8174346477472,1036788.37876614,0.0,1.0
2004-08-11,51.71,52.1,51.25,52.1,528800,36.4088764622569,36.683474447565,36.084991659073,36.683474447565,751032.458481555,0.0,1.0
2004-08-12,50.91,51.63,50.78,51.51,369800,35.8455985436762,36.3525486703988,35.7540658819069,36.2680569826117,525211.428037971,0.0,1.0
2004-08-13,50.88,51.3,50.66,50.91,250500,35.8244756217295,36.1201965289843,35.6695741941198,35.8455985436762,355774.642302627,0.0,1.0
2004-08-16,52.16,52.16,50.71,50.83,479700,36.7257202914585,36.7257202914585,35.7047790640311,35.7892707518182,681297.788074133,0.0,1.0
2004-08-17,51.8,52.74,51.66,52.19,302900,36.4722452280972,37.1340967824295,36.3736715923456,36.7468432134053,430196.164285293,0.0,1.0
2004-08-18,52.84,52.99,51.1,51.45,378900,37.2045065222521,37.3101211319859,35.9793770493391,36.2258111387182,538135.776321219,0.0,1.0
2004-08-19,52.01,52.64,51.7,52.64,270600,36.6201056817246,37.0636870426069,36.4018354882746,37.0636870426069,384321.829170024,0.0,1.0
2004-08-20,53.09,53.24,51.91,51.91,260900,37.3805308718085,37.4861454815424,36.5496959419021,36.5496959419021,370545.326054912,0.0,1.0
2004-08-23,53.02,53.45,52.91,52.93,240200,37.3312440539327,37.6340059351698,37.2537933401279,37.2678752880924,341145.984355653,0.0,1.0
2004-08-24,53.25,53.64,52.96,53.1,274600,37.4931864555247,37.7677844408327,37.2889982100392,37.3875718457908,390002.861382441,0.0,1.0
2004-08-25,53.36,53.48,52.58,53.14,208600,37.5706371693295,37.6551288571166,37.0214411987133,37.4157357417198,296265.829877557,0.0,1.0
2004-08-26,53.45,53.58,53.07,53.15,137500,37.6340059351698,37.7255385969392,37.366448923844,37.4227767157021,195285.482301842,0.0,1.0
2004-08-27,53.8,53.81,53.38,53.6,161000,37.8804400245488,37.8874809985311,37.584719117294,37.7396205449037,228661.546549793,0.0,1.0
2004-08-30,53.65,53.95,53.51,53.95,182100,37.774825414815,37.9860546342827,37.6762517790634,37.9860546342827,258628.991470293,0.0,1.0
2004-08-31,53.41,53.82,52.79,53.65,387700,37.6058420392408,37.8945219725134,37.1693016523408,37.774825414815,550634.047188537,0.0,1.0
2004-09-01,53.23,53.79,53.17,53.21,243300,37.4791045075601,37.8733990505666,37.4368586636666,37.4650225595956,345548.784320277,0.0,1.0
2004-09-02,53.77,53.8,52.76,53.23,243500,37.8593171026021,37.8804400245488,37.148178730394,37.4791045075601,345832.835930897,0.0,1.0
2004-09-03,53.21,53.9,53.14,53.89,302200,37.4650225595956,37.9508497643714,37.4157357417198,37.9438087903892,429201.98364812,0.0,1.0
2004-09-07,53.02,53.57,52.95,53.26,579100,37.3312440539327,37.7184976229569,37.2819572360569,37.5002274295069,822471.438552701,0.0,1.0
2004-09-08,52.44,52.99,52.34,52.89,484600,36.9228675629617,37.3101211319859,36.8524578231392,37.2397113921634,688257.052534345,0.0,1.0
2004-09-09,52.06,52.54,51.81,52.54,433900,36.6553105516359,36.9932773027843,36.4792862020795,36.9932773027843,616249.969241957,0.0,1.0
2004-09-10,53.67,53.7,52.21,52.28,398800,37.7889073627795,37.8100302847263,36.7609251613698,36.8102119792456,566398.911577995,0.0,1.0
2004-09-13,55.41,55.5,53.5,53.75,751600,39.0140368356924,39.0774056015327,37.6692108050811,37.8452351546376,1067465.95271319,0.0,1.0
2004-09-14,55.43,55.43,55.05,55.37,301100,39.0281187836569,39.0281187836569,38.7605617723311,38.9858729397634,427639.699789705,0.0,1.0
2004-09-15,55.78,55.98,55.07,55.44,389000,39.274552873036,39.4153723526811,38.7746437202956,39.0351597576392,552480.382657573,0.0,1.0
2004-09-16,55.86,56.33,55.58,55.67,234700,39.330880664894,39.6618064420602,39.1337333933908,39.1971021592311,333334.56506358,0.0,1.0
2004-09-17,56.17,56.6,55.99,56.16,202100,39.549150858344,39.8519127395811,39.4224133266634,39.5421098843618,287034.15253238,0.0,1.0
2004-09-20,55.76,56.16,55.6,55.97,220500,39.2604709250714,39.5421098843618,39.1478153413553,39.4083313786989,313166.900709499,0.0,1.0
2004-09-21,56.14,56.4,55.73,55.75,355200,39.5280279363973,39.711093259936,39.2393480031247,39.2534299510892,504475.660462647,0.0,1.0
2004-09-22,55.36,55.94,55.18,55.94,236400,38.9788319657811,39.3872084567521,38.8520944341005,39.3872084567521,335749.003753857,0.0,1.0
2004-09-23,55.02,55.36,54.99,55.11,265700,38.7394388503843,38.9788319657811,38.7183159284376,38.8028076162247,377362.564709813,0.0,1.0
2004-09-24,55.2,55.52,54.9,55.0,232800,38.866176382065,39.0914875494973,38.6549471625972,38.7253569024198,330636.074762681,0.0,1.0
2004-09-27,55.08,55.26,54.72,55.18,305700,38.7816846942779,38.9084222259585,38.5282096309166,38.8520944341005,434172.886833985,0.0,1.0
2004-09-28,55.4,55.49,54.75,54.94,370100,39.0069958617102,39.0703646275505,38.5493325528634,38.6831110585263,525637.505453901,0.0,1.0
2004-09-29,56.56,56.78,55.32,55.32,286200,39.8237488436521,39.9786502712618,38.9506680698521,38.9506680698521,406477.854798451,0.0,1.0
2004-09-30,57.65,57.65,56.61,56.79,414500,40.5912150077182,40.5912150077182,39.8589537135634,39.985691245244,588696.963011733,0.0,1.0
2004-10-01,57.97,58.01,57.34,57.66,389500,40.8165261751505,40.8446900710795,40.3729448142682,40.5982559817005,553190.511684125,0.0,1.0
2004-10-04,59.0,59.15,58.15,58.15,540200,41.5417464953231,41.647361105057,40.9432637068311,40.9432637068311,767223.400286943,0.0,1.0
2004-10-05,59.25,59.33,58.62,59.05,516700,41.7177708448795,41.7740986367376,41.2741894839973,41.5769513652344,733847.336038993,0.0,1.0
2004-10-06,59.4,59.45,58.7,59.04,501800,41.8233854546134,41.8585903245247,41.3305172758553,41.5699103912521,712685.491047739,0.0,1.0
2004-10-07,59.76,59.94,59.42,59.8,845300,42.0768605179747,42.2035980496553,41.8374674025779,42.1050244139037,1200544.13228907,0.0,1.0
2004-10-08,58.33,59.76,58.2,59.76,601400,41.0700012385118,42.0768605179747,40.9784685767424,42.0768605179747,854143.193136927,0.0,1.0
2004-10-11,58.39,58.5,58.13,58.27,253200,41.1122470824053,41.1896977962102,40.9291817588666,41.0277553946182,359609.339046009,0.0,1.0
2004-10-12,57.34,58.21,57.11,58.2,509500,40.3729448142682,40.9855095507247,40.2110024126763,40.9784685767424,723621.478056642,0.0,1.0
2004-10-13,57.31,57.84,56.75,57.59,302300,40.3518218923215,40.7249935133811,39.957527349315,40.5489691638247,429344.00945343,0.0,1.0
2004-10-14,56.74,57.68,56.7,57.31,427400,39.9504863753327,40.612337929665,39.9223224794037,40.3518218923215,607018.291896779,0.0,1.0
2004-10-15,57.77,57.98,56.95,57.0,315900,40.6757066955053,40.8235671491327,40.0983468289602,40.1335516988715,448659.518975649,0.0,1.0
2004-10-18,58.0,59.0,57.59,58.0,1031800,40.8376490970973,41.5417464953231,40.5489691638247,40.8376490970973,1465422.25919302,0.0,1.0
2004-10-19,56.95,58.19,56.27,58.0,890500,40.0983468289602,40.9714276027602,39.6195605981666,40.8376490970973,1264739.79628938,0.0,1.0
2004-10-20,57.67,57.79,56.55,56.95,528700,40.6052969556828,40.6897886434698,39.8167078696698,40.0983468289602,750890.432676243,0.0,1.0
2004-10-21,57.87,58.06,56.95,57.57,346100,40.7461164353279,40.8798949409908,40.0983468289602,40.5348872158602,491551.312179399,0.0,1.0
2004-10-22,57.54,58.48,57.44,57.9,182100,40.5137642939134,41.1756158482457,40.4433545540908,40.7672393572747,258628.991470293,0.0,1.0
2004-10-25,57.12,57.3,56.62,57.29,332200,40.2180433866586,40.3447809183392,39.8659946875456,40.3377399443569,471809.725241248,0.0,1.0
2004-10-26,57.13,57.3,56.6,57.1,372300,40.2250843606408,40.3447809183392,39.8519127395811,40.203961438694,528762.073170732,0.0,1.0
2004-10-27,56.93,57.29,56.26,56.89,750600,40.0842648809956,40.3377399443569,39.6125196241844,40.0561009850666,1066045.69466009,0.0,1.0
2004-10-28,58.11,58.3,56.5,56.93,638200,40.9150998109021,41.048878316565,39.7815029997585,40.0842648809956,906408.689491165,0.0,1.0
2004-10-29,58.59,58.59,57.85,57.9,262600,41.2530665620505,41.2530665620505,40.7320344873634,40.7672393572747,372959.76474519,0.0,1.0
2004-11-01,58.21,58.62,57.89,58.59,295400,40.9855095507247,41.2741894839973,40.7601983832924,41.2530665620505,419544.228887011,0.0,1.0
2004-11-02,57.92,58.4,57.55,58.0,391500,40.7813213052392,41.1192880563876,40.5208052678957,40.8376490970973,556031.027790334,0.0,1.0
2004-11-03,57.88,58.36,57.68,58.2,655200,40.7531574093102,41.0911241604586,40.612337929665,40.9784685767424,930553.076393938,0.0,1.0
2004-11-04,59.47,59.72,57.88,57.88,496800,42.0134917521344,42.1901080786525,40.890211915479,40.890211915479,703219.246196052,0.2,1.0
2004-11-05,59.6,59.75,59.14,59.47,506500,42.1053322419238,42.2113020378347,41.7803582011304,42.0134917521344,716949.573668077,0.0,1.0
2004-11-08,59.45,59.82,59.36,59.5,267400,41.9993624460129,42.2607546092598,41.9357805684664,42.0346857113166,378504.078971064,0.0,1.0
2004-11-09,59.86,59.95,59.2,59.55,182000,42.2890132215027,42.3525950990492,41.8227461194948,42.0700089766202,257620.577310148,0.0,1.0
2004-11-10,59.6,59.85,59.41,59.75,212100,42.1053322419238,42.2819485684419,41.97110383377,42.2113020378347,300227.057403749,0.0,1.0
2004-11-11,59.96,60.02,59.3,59.75,208600,42.3596597521099,42.4020476704743,41.893392650102,42.2113020378347,295272.815532401,0.0,1.0
2004-11-12,60.06,60.1,59.3,59.99,506200,42.4303062827172,42.4585648949601,41.893392650102,42.3808537112921,716524.924364818,0.0,1.0
2004-11-15,61.3,61.96,59.82,59.82,694400,43.3063232622471,43.772590364255,42.2607546092598,42.2607546092598,982921.587275643,0.0,1.0
2004-11-16,61.25,61.69,60.85,61.0,445100,43.2709999969435,43.5818447316154,42.9884138745145,43.0943836704254,630038.01626784,0.0,1.0
2004-11-17,60.87,61.62,60.63,61.4,511600,43.0025431806359,43.5323921601904,42.8329915071785,43.3769697928544,724168.611823472,0.0,1.0
2004-11-18,61.9,61.91,60.56,61.2,463900,43.7302024458907,43.7372670989514,42.7835389357535,43.2356767316399,656649.372605371,0.0,1.0
2004-11-19,60.42,61.7,60.31,61.65,355200,42.6846337929033,43.5889093846762,42.6069226092353,43.5535861193725,502784.775058047,0.0,1.0
2004-11-22,61.57,61.57,59.98,60.41,280800,43.4970688948867,43.4970688948867,42.3737890582314,42.6775691398426,397471.747849943,0.0,1.0
2004-11-23,61.17,61.79,60.68,61.76,480900,43.2144827724577,43.6524912622227,42.8683147724822,43.6312973030405,680712.833123353,0.0,1.0
2004-11-24,61.84,61.93,61.26,61.42,189000,43.6878145275263,43.7513964050728,43.2780646500042,43.3910990989759,267529.061052846,0.0,1.0
2004-11-26,61.88,62.0,61.78,61.97,69600,43.7160731397692,43.8008489764979,43.645426609162,43.7796550173157,98518.6383559687,0.0,1.0
2004-11-29,61.9,62.49,61.0,61.83,334200,43.7302024458907,44.1470169764735,43.0943836704254,43.6807498744656,473059.323829953,0.0,1.0
2004-11-30,61.86,62.32,61.2,61.85,418100,43.7019438336478,44.0269178744411,43.2356767316399,43.694879180587,591819.578974576,0.0,1.0
2004-12-01,62.0,62.29,61.57,61.76,407100,43.8008489764979,44.005723915259,43.4970688948867,43.6312973030405,576249.104521765,0.0,1.0
2004-12-02,62.05,62.14,61.68,62.05,225400,43.8361722418015,43.8997541193481,43.5747800785547,43.8361722418015,319053.176514876,0.0,1.0
2004-12-03,61.75,62.03,61.4,61.95,305100,43.6242326499798,43.8220429356801,43.3769697928544,43.7655257111943,431868.34141388,0.0,1.0
2004-12-06,61.45,61.75,60.84,61.74,264400,43.412293058158,43.6242326499798,42.9813492214538,43.6171679969191,374257.585938479,0.0,1.0
2004-12-07,61.26,62.0,60.95,61.6,383300,43.2780646500042,43.8008489764979,43.0590604051217,43.5182628540689,542560.259796592,0.0,1.0
2004-12-08,61.12,61.21,60.49,61.2,558700,43.1791595071541,43.2427413847006,42.7340863643284,43.2356767316399,790838.552435053,0.0,1.0
2004-12-09,61.0,61.18,60.4,60.9,315900,43.0943836704254,43.2215474255184,42.6705044867818,43.0237371398181,447155.716331185,0.0,1.0
2004-12-10,60.81,61.68,60.75,61.1,720100,42.9601552622716,43.5747800785547,42.9177673439072,43.1650302010326,1019299.87758812,0.0,1.0
2004-12-13,61.83,61.98,61.1,61.24,505400,43.6807498744656,43.7867196703765,43.1650302010326,43.2639353438828,715392.526222795,0.0,1.0
2004-12-14,62.92,63.03,61.61,61.71,521400,44.4507970580847,44.5285082417526,43.5253275071296,43.5959740377369,738040.489063248,0.0,1.0
2004-12-15,63.34,63.9,62.59,63.16,500100,44.7475124866351,45.1431330580358,44.2176635070807,44.6203487315421,707890.388531896,0.0,1.0
2004-12-16,64.52,65.9,63.11,63.9,1498400,45.5811415478007,46.5560636701809,44.5850254662384,45.1431330580358,2120981.72000839,0.0,1.0
2004-12-17,63.99,64.98,63.69,64.2,717700,45.2067149355823,45.9061155885941,44.9947753437605,45.3550726498575,1015902.68316205,0.0,1.0
2004-12-20,65.4,65.96,64.55,64.57,657200,46.2028310171446,46.5984515885452,45.6023355069829,45.6164648131044,930265.073671589,0.0,1.0
2004-12-21,66.19,66.45,65.4,65.4,441500,46.7609386089419,46.9446195885208,46.2028310171446,46.2028310171446,624942.224628738,0.0,1.0
2004-12-22,65.47,66.33,65.41,66.25,537600,46.2522835885697,46.859843751792,46.2098956702053,46.8033265273062,760971.551439206,0.0,1.0
2004-12-23,65.4,66.1,65.31,65.77,377600,46.2028310171446,46.6973567313954,46.1392491395981,46.4642231803914,534491.923034681,0.0,1.0
2004-12-27,65.33,65.86,65.0,65.7,316200,46.1533784457195,46.527805057938,45.9202448947156,46.4147706089664,447580.365634444,0.0,1.0
2004-12-28,66.19,66.19,65.3,65.33,288000,46.7609386089419,46.7609386089419,46.1321844865373,46.1533784457195,407663.331128146,0.0,1.0
2004-12-29,66.01,66.34,65.68,66.27,207000,46.6337748538488,46.8669084048528,46.4006413028449,46.8174558334277,293008.019248355,0.0,1.0
2004-12-30,66.22,66.45,65.91,66.3,263400,46.7821325681241,46.9446195885208,46.5631283232416,46.8386497926099,372842.08826095,0.0,1.0
2004-12-31,66.62,66.99,66.1,66.47,231300,47.0647186905531,47.3261108537999,46.6973567313954,46.9587488946422,327404.612812292,0.0,1.0
2005-01-03,65.1,66.97,64.86,66.52,360300,45.9908914253228,47.3119815476785,45.8213397518654,46.9940721599458,510003.813213442,0.0,1.0
2005-01-04,64.0,65.55,63.45,65.55,379600,45.213779588643,46.3088008130555,44.8252236703031,46.3088008130555,537322.918389737,0.0,1.0
2005-01-05,63.06,64.5,63.0,64.1,518400,44.5497022009348,45.5670122416793,44.5073142825705,45.2844261192503,733793.996030664,0.0,1.0
2005-01-06,62.54,63.3,62.4,63.0,548400,44.1823402417771,44.7192538743922,44.0834350989269,44.5073142825705,776258.926356512,0.0,1.0
2005-01-07,62.02,62.78,61.85,62.78,512900,43.8149782826194,44.3518919152345,43.694879180587,44.3518919152345,726008.758804257,0.0,1.0
2005-01-10,61.86,62.52,61.73,62.25,667800,43.7019438336478,44.1682109356557,43.6101033438583,43.9774653030161,945269.349053388,0.0,1.0
2005-01-11,61.92,62.1,61.38,61.86,616300,43.7443317520121,43.8714955071052,43.3628404867329,43.7019438336478,872371.218660683,0.0,1.0
2005-01-12,62.04,62.11,61.55,61.95,608300,43.8291075887408,43.8785601601659,43.4829395887653,43.7655257111943,861047.237240457,0.0,1.0
2005-01-13,61.08,62.0,61.08,61.95,380500,43.1509008949112,43.8008489764979,43.1509008949112,43.7655257111943,538596.866299512,0.0,1.0
2005-01-14,62.7,62.78,61.31,61.33,438400,44.2953746907487,44.3518919152345,43.3133879153079,43.3275172214293,620554.181828401,0.0,1.0
2005-01-18,62.94,63.17,62.0,62.45,395900,44.4649263642061,44.6274133846028,43.8008489764979,44.1187583642306,560395.530533448,0.0,1.0
2005-01-19,62.27,63.03,62.26,62.74,254600,43.9915946091375,44.5285082417526,43.9845299560768,44.3236333029916,360385.708698702,0.0,1.0
2005-01-20,61.61,62.21,61.28,62.21,255400,43.5253275071296,43.9492066907732,43.2921939561257,43.9492066907732,361518.106840724,0.0,1.0
2005-01-21,60.81,61.93,60.7,61.61,321500,42.9601552622716,43.7513964050728,42.8824440786036,43.5253275071296,455082.503325344,0.0,1.0
2005-01-24,60.02,61.05,60.01,60.95,295300,42.4020476704743,43.129706935729,42.3949830174136,43.0590604051217,417996.464174103,0.0,1.0
2005-01-25,60.09,60.7,59.96,60.25,274700,42.4515002418994,42.8824440786036,42.3596597521099,42.564534690871,388837.21201702,0.0,1.0
2005-01-26,60.4,60.75,59.86,59.99,366800,42.6705044867818,42.9177673439072,42.2890132215027,42.3808537112921,519204.548117376,0.0,1.0
2005-01-27,60.69,61.5,60.4,60.6,576700,42.8753794255429,43.4476163234617,42.6705044867818,42.8117975479964,816317.510630562,0.0,1.0
2005-01-28,60.18,60.71,59.85,60.7,544000,42.5150821194459,42.8895087316643,42.2819485684419,42.8824440786036,770030.736575387,0.0,1.0
2005-01-31,61.21,61.32,60.44,60.75,495600,43.2427413847006,43.3204525683686,42.6987630990247,42.9177673439072,701520.648983019,0.0,1.0
2005-02-01,61.76,61.9,60.9,61.21,465100,43.6312973030405,43.7302024458907,43.0237371398181,43.2427413847006,658347.969818406,0.0,1.0
2005-02-02,62.18,62.25,61.55,61.99,620500,43.928012731591,43.9774653030161,43.4829395887653,43.7937843234372,878316.308906301,0.0,1.0
2005-02-03,62.1,62.27,61.58,61.98,253000,44.0127885683197,44.1332744629512,43.6442434788587,43.927739701521,356971.246564208,0.2,1.0
2005-02-04,63.73,63.78,62.16,62.2,695100,45.1680356756685,45.2034727035013,44.055313001719,44.0836626239853,980753.808248146,0.0,1.0
2005-02-07,63.8,63.87,63.18,63.2,437800,45.2176475146344,45.2672593536003,44.7782283695079,44.792403180641,617715.46144589,0.0,1.0
2005-02-08,63.4,63.91,63.11,63.9,260300,44.9341512919721,45.2956089758665,44.728616530542,45.2885215703,367271.207433452,0.0,1.0
2005-02-09,62.78,63.5,62.7,63.45,219500,44.4947321468456,45.0050253476377,44.4380329023131,44.9695883198049,309704.302849184,0.0,1.0
2005-02-10,63.26,63.54,62.22,62.75,467900,44.8349276140403,45.0333749699039,44.0978374351184,44.4734699301459,660185.163112225,0.0,1.0
2005-02-11,63.41,63.86,63.1,63.3,353200,44.9412386975387,45.2601719480337,44.7215291249754,44.8632772363065,498348.791646159,0.0,1.0
2005-02-14,63.36,63.79,63.15,63.6,266300,44.9058016697059,45.2105601090678,44.7569661528082,45.0758994033033,375736.928695844,0.0,1.0
2005-02-15,62.86,63.3,62.71,63.2,398400,44.551431391378,44.8632772363065,44.4451203078797,44.792403180641,562123.891822848,0.0,1.0
2005-02-16,62.44,62.85,62.35,62.85,405600,44.2537603575826,44.5443439858115,44.1899737074836,44.5443439858115,572282.757337719,0.0,1.0
2005-02-17,61.85,62.6,61.5,62.47,378200,43.8356034291558,44.3671588466475,43.5875442343263,44.2750225742823,533622.63023946,0.0,1.0
2005-02-18,61.38,62.09,61.36,61.85,426000,43.5024953675276,44.0057011627531,43.4883205563945,43.8356034291558,601066.209629852,0.0,1.0
2005-02-22,60.7,61.74,60.7,61.13,488800,43.0205517890017,43.7576419679236,43.0205517890017,43.3253102283636,689674.092176225,0.0,1.0
2005-02-23,61.4,61.63,60.8,60.85,320200,43.5166701786607,43.6796805066915,43.0914258446673,43.1268628725,451787.324703001,0.0,1.0
2005-02-24,62.26,62.34,60.8,61.3,466700,44.1261870573846,44.1828863019171,43.0914258446673,43.4457961229951,658492.018859747,0.0,1.0
2005-02-25,63.2,63.25,61.85,62.51,487400,44.792403180641,44.8278402084738,43.8356034291558,44.3033721965485,687698.757214999,0.0,1.0
2005-02-28,62.78,64.46,62.78,63.3,697800,44.4947321468456,45.6854162820272,44.4947321468456,44.8632772363065,984563.382816222,0.0,1.0
2005-03-01,63.22,63.9,62.87,63.0,381400,44.8065779917741,45.2885215703,44.5585187969446,44.6506550693098,538137.681579403,0.0,1.0
2005-03-02,63.64,63.64,62.85,63.22,319800,45.1042490255695,45.1042490255695,44.5443439858115,44.8065779917741,451222.943285508,0.0,1.0
2005-03-03,63.25,63.69,62.9,63.68,225900,44.8278402084738,45.1396860534023,44.5797810136443,45.1325986478357,318734.405529069,0.0,1.0
2005-03-04,64.71,64.75,63.1,63.39,353300,45.8626014211911,45.8909510434573,44.7215291249754,44.9270638864056,498489.887000532,0.0,1.0
2005-03-07,65.43,65.43,64.42,64.5,445400,46.3728946219832,46.3728946219832,45.6570666597609,45.7137659042934,628438.708378254,0.0,1.0
2005-03-08,65.1,65.37,64.7,65.1,603500,46.1390102382868,46.3303701885839,45.8555140156245,46.1390102382868,851510.463642291,0.0,1.0
2005-03-09,65.17,65.45,64.71,65.0,486800,46.1886220772527,46.3870694331163,45.8626014211911,46.0681361826212,686852.185088761,0.0,1.0
2005-03-10,65.0,65.48,64.82,65.1,563900,46.0681361826212,46.408331649816,45.9405628824232,46.1390102382868,795636.703310502,0.0,1.0
2005-03-11,66.02,66.07,65.0,65.25,678400,46.7910515504101,46.8264885782429,46.0681361826212,46.2453213217852,957190.88406782,0.0,1.0
2005-03-14,65.82,67.25,65.24,66.0,897100,46.6493034390789,47.6628024350966,46.2382339162186,46.776876739277,1265766.42408202,0.0,1.0
2005-03-15,65.0,65.96,64.86,65.83,425800,46.0681361826212,46.7485271170107,45.9689125046894,46.6563908446455,600784.018921106,0.0,1.0
2005-03-16,63.76,64.93,63.25,64.75,548500,45.1892978923682,46.0185243436554,44.8278402084738,45.8909510434573,773908.018737027,0.0,1.0
2005-03-17,63.9,64.07,63.35,64.07,423000,45.2885215703,45.4090074649314,44.8987142641393,45.4090074649314,596833.348998656,0.0,1.0
2005-03-18,64.35,64.73,63.54,63.7,769600,45.607454820795,45.8767762323242,45.0333749699039,45.1467734589688,1085869.84725618,0.0,1.0
2005-03-21,63.86,64.29,63.58,64.29,339800,45.2601719480337,45.5649303873957,45.0617245921701,45.5649303873957,479442.01416015,0.0,1.0
2005-03-22,63.55,64.42,63.5,63.8,251800,45.0404623754705,45.6570666597609,45.0050253476377,45.2176475146344,355278.102311729,0.0,1.0
2005-03-23,63.32,64.21,63.05,63.7,412800,44.8774520474397,45.5082311428632,44.6860920971426,45.1467734589688,582441.622852589,0.0,1.0
2005-03-24,63.34,63.9,63.07,63.9,375200,44.8916268585728,45.2885215703,44.7002669082757,45.2885215703,529389.769608264,0.0,1.0
2005-03-28,62.22,63.88,62.2,63.41,630400,44.0978374351184,45.2743467591669,44.0836626239853,44.9412386975387,889465.113968682,0.0,1.0
2005-03-29,61.89,62.49,61.79,62.23,490800,43.863953051422,44.2891973854154,43.7930789957564,44.1049248406849,692495.999263689,0.0,1.0
2005-03-30,62.04,62.45,61.63,61.85,431600,43.9702641349203,44.2608477631492,43.6796805066915,43.8356034291558,608967.549474752,0.0,1.0
2005-03-31,62.27,62.85,61.84,62.18,282000,44.1332744629512,44.5443439858115,43.8285160235892,44.0694878128521,397888.899332437,0.0,1.0
2005-04-01,62.62,63.38,62.55,62.75,329800,44.3813336577807,44.919976480839,44.3317218188148,44.4734699301459,465332.478722829,0.0,1.0
2005-04-04,62.31,62.54,61.806,62.49,255400,44.1616240852174,44.3246344132482,43.8044188446629,44.2891973854154,360357.535069165,0.0,1.0
2005-04-05,62.5,62.72,62.29,62.32,203000,44.296284790982,44.4522077134462,44.1474492740843,44.1687114907839,286423.569377605,0.0,1.0
2005-04-06,62.13,62.85,61.92,62.54,259400,44.0340507850194,44.5443439858115,43.8852152681217,44.3246344132482,366001.349244093,0.0,1.0
2005-04-07,62.42,62.65,62.07,62.26,230800,44.2395855464495,44.4025958744803,43.99152635162,44.1261870573846,325648.077893357,0.0,1.0
2005-04-08,61.92,62.35,61.81,62.17,225200,43.8852152681217,44.1899737074836,43.8072538068895,44.0624004072856,317746.738048457,0.0,1.0
2005-04-11,61.1,61.96,61.04,61.93,324200,43.304048011664,43.9135648903879,43.2615235782646,43.8923026736882,457431.138877929,0.0,1.0
2005-04-12,61.76,62.69,60.55,61.15,481300,43.7718167790567,44.4309454967466,42.9142407055033,43.3394850394968,679091.940598235,0.0,1.0
2005-04-13,60.93,61.86,60.77,61.76,371000,43.1835621170325,43.8426908347223,43.0701636279676,43.7718167790567,523463.76472459,0.0,1.0
2005-04-14,59.74,60.9,59.32,60.73,717800,42.3401608546122,43.1622999003328,42.0424898208168,43.0418140057014,1012782.45369086,0.0,1.0
2005-04-15,55.25,59.75,55.02,59.75,2841900,39.1579157552281,42.3472482601788,38.9949054271973,42.3472482601788,4009788.8759321,0.0,1.0
2005-04-18,54.08,55.76,53.69,55.2,1056600,38.3286893039409,39.5193734391225,38.0522804868451,39.1224787273953,1490813.51430728,0.0,1.0
2005-04-19,55.07,55.25,54.3,54.3,861600,39.03034245503,39.1579157552281,38.4846122264051,38.4846122264051,1215677.57327953,0.0,1.0
2005-04-20,53.59,55.3,53.52,55.24,763400,37.9814064311796,39.1933527830608,37.9317945922137,39.1508283496615,1077121.93528504,0.0,1.0
2005-04-21,55.03,55.24,53.85,54.1,948200,39.0019928327638,39.1508283496615,38.1656789759101,38.342864115074,1337866.15016673,0.0,1.0
2005-04-22,54.2,54.95,53.94,54.95,682000,38.4137381707396,38.9452935882314,38.2294656260091,38.9452935882314,962270.316825256,0.0,1.0
2005-04-25,54.25,54.52,54.01,54.25,712400,38.4491751985723,38.6405351488694,38.279077464975,38.4491751985723,1005163.30455471,0.0,1.0
2005-04-26,52.29,54.13,52.29,53.75,886600,37.0600437075272,38.3641263317737,37.0600437075272,38.0948049202445,1250951.41187283,0.0,1.0
2005-04-27,54.58,54.7,51.646,52.29,1009800,38.6830595822687,38.7681084490674,36.6036147890409,37.0600437075272,1424780.88846062,0.0,1.0
2005-04-28,54.51,55.07,54.1,54.25,843800,38.6334477433028,39.03034245503,38.342864115074,38.4491751985723,1190562.6002011,0.0,1.0
2005-04-29,55.29,55.49,54.42,54.69,713200,39.1862653774943,39.3280134888254,38.5696610932038,38.7610210435009,1006292.0673897,0.0,1.0
2005-05-02,55.61,55.9,55.13,55.41,490400,39.4130623556241,39.6185971170543,39.0728668884294,39.271314244293,691931.617846196,0.0,1.0
2005-05-03,54.91,55.5885,54.4,55.36,559800,38.9169439659651,39.397824433656,38.5554862820707,39.2358772164602,789851.7937812,0.0,1.0
2005-05-04,56.15,56.15,54.84,55.4,723200,39.7957822562182,39.7957822562182,38.8673321269992,39.2642268387264,1020401.60282702,0.0,1.0
2005-05-05,55.75,55.95,55.4,55.71,464000,39.6823837671533,39.8247420945691,39.4332566941756,39.6539121016701,651876.161265594,0.24,1.0
2005-05-06,56.34,56.7,55.89,56.0,361600,40.1023408330299,40.3585858223783,39.7820345963443,39.860331676423,508013.836020773,0.0,1.0
2005-05-09,55.8,56.4,55.51,56.4,596200,39.7179733490072,40.1450483312546,39.5115537742543,40.1450483312546,837604.67100549,0.0,1.0
2005-05-10,55.55,55.92,55.14,55.55,445600,39.5400254397375,39.8033883454567,39.2481908685351,39.5400254397375,626025.899698165,0.0,1.0
2005-05-11,56.03,56.07,55.3,55.45,319200,39.8816854255354,39.9101570910186,39.3620775304677,39.4688462760296,448445.84197409,0.0,1.0
2005-05-12,54.49,56.28,54.15,56.14,592200,38.7855263044338,40.0596333348051,38.5435171478269,39.9599825056141,831985.048925613,0.0,1.0
2005-05-13,53.84,54.7,53.18,54.47,465300,38.3228617403324,38.9350025482204,37.8530792598603,38.7712904716922,653702.538441554,0.0,1.0
2005-05-16,54.9,55.24,53.2,53.5,766200,39.0773608756362,39.319370032243,37.8673150926019,38.0808525837256,1076438.60940021,0.0,1.0
2005-05-17,54.85,54.91,54.08,54.7,574100,39.0417712937822,39.0844787920069,38.4936917332314,38.9350025482204,806556.259014176,0.0,1.0
2005-05-18,55.54,55.99,54.25,54.75,742400,39.5329075233667,39.8532137600522,38.6146963115348,38.9705921300743,1043001.85802495,0.0,1.0
2005-05-19,54.45,55.6,54.39,55.35,996000,38.7570546389506,39.5756150215914,38.7143471407259,39.3976671123217,1399285.89788908,0.0,1.0
2005-05-20,54.07,54.47,53.73,54.4,1241100,38.4865738168606,38.7712904716922,38.2445646602537,38.7214650570967,1743628.24083347,0.0,1.0
2005-05-23,54.42,54.58,54.0,54.18,690800,38.7357008898382,38.8495875517709,38.4367484022651,38.5648708969393,970508.733194553,0.0,1.0
2005-05-24,54.56,54.6,54.0,54.58,628600,38.8353517190293,38.8638233845125,38.4367484022651,38.8495875517709,883123.609852483,0.0,1.0
2005-05-25,54.25,54.54,54.13,54.47,657500,38.6146963115348,38.8211158862877,38.5292813150853,38.7712904716922,923725.379379587,0.0,1.0
2005-05-26,54.45,54.68,54.15,54.28,866400,38.7570546389506,38.9207667154788,38.5435171478269,38.6360500606472,1217210.1425011,0.0,1.0
2005-05-27,54.77,54.94,54.32,54.39,300100,38.9848279628159,39.1058325411193,38.6645217261303,38.7143471407259,421612.146542682,0.0,1.0
2005-05-31,54.39,54.73,54.3,54.57,509800,38.7143471407259,38.9563562973327,38.6502858933888,38.8424696354001,716220.834080171,0.0,1.0
2005-06-01,54.78,54.89,54.04,54.13,425100,38.9919458791867,39.0702429592654,38.4652200677482,38.5292813150853,597225.336538801,0.0,1.0
2005-06-02,54.52,54.73,54.202,54.53,373600,38.8068800535461,38.9563562973327,38.580530312955,38.8139979699169,524872.702260401,0.0,1.0
2005-06-03,54.57,54.74,54.31,54.54,497400,38.8424696354001,38.9634742137035,38.6574038097596,38.8211158862877,698800.005632557,0.0,1.0
2005-06-06,54.0,54.58,53.65,54.45,631900,38.4367484022651,38.8495875517709,38.1876213292874,38.7570546389506,887759.79806838,0.0,1.0
2005-06-07,54.2,54.61,53.71,53.9,457400,38.5791067296809,38.8709413008832,38.2303288275122,38.3655692385572,642603.784833798,0.0,1.0
2005-06-08,54.56,54.74,54.4,54.43,671100,38.8353517190293,38.9634742137035,38.7214650570967,38.742818806209,942832.094451164,0.0,1.0
2005-06-09,54.52,54.7,54.43,54.65,730200,38.8068800535461,38.9350025482204,38.742818806209,38.8994129663664,1025862.01068133,0.0,1.0
2005-06-10,54.5,54.65,54.3,54.45,380200,38.7926442208046,38.8994129663664,38.6502858933888,38.7570546389506,534145.078692195,0.0,1.0
2005-06-13,54.63,55.12,54.11,54.45,497200,38.8851771336248,39.2339550357935,38.5150454823438,38.7570546389506,698519.024528564,0.0,1.0
2005-06-14,55.16,55.18,54.48,54.78,585000,39.2624267012767,39.2766625340183,38.778408388063,38.9919458791867,821869.729181837,0.0,1.0
2005-06-15,55.4,55.69,55.0,55.4,526600,39.4332566941756,39.6396762689285,39.1485400393441,39.4332566941756,739823.246815651,0.0,1.0
2005-06-16,55.03,55.58,54.96,55.44,315100,39.1698937884564,39.5613791888499,39.1200683738609,39.4617283596588,442685.729342217,0.0,1.0
2005-06-17,56.06,56.06,55.45,55.45,524200,39.9030391746478,39.9030391746478,39.4688462760296,39.4688462760296,736451.473567724,0.0,1.0
2005-06-20,56.19,56.28,55.51,56.0,385700,39.995572087468,40.0596333348051,39.5115537742543,39.860331676423,541872.059052025,0.0,1.0
2005-06-21,56.15,56.58,56.0,56.28,567800,39.9671004219849,40.2731708259288,39.860331676423,40.0596333348051,797705.354238371,0.0,1.0
2005-06-22,56.03,56.64,55.95,56.4,347600,39.8816854255354,40.3158783241536,39.8247420945691,40.1450483312546,488345.158741208,0.0,1.0
2005-06-23,55.52,56.13,55.33,56.13,328800,39.5186716906251,39.9528645892433,39.3834312795801,39.9528645892433,461932.934965792,0.0,1.0
2005-06-24,54.57,56.09,54.23,55.32,483100,38.8424696354001,39.9243929237601,38.6004604787932,39.3763133632093,678709.856697001,0.0,1.0
2005-06-27,54.25,54.66,53.8,54.5,409400,38.6146963115348,38.9065308827372,38.2943900748493,38.7926442208046,575168.319875289,0.0,1.0
2005-06-28,54.71,55.1,54.26,54.46,327400,38.9421204645911,39.219719203052,38.6218142279056,38.7641725553214,459966.067237836,0.0,1.0
2005-06-29,55.12,55.23,54.51,54.69,320200,39.2339550357935,39.3122521158722,38.7997621371753,38.9278846318496,449850.747494059,0.0,1.0
2005-06-30,54.79,55.45,54.43,55.42,361700,38.9990637955575,39.4688462760296,38.742818806209,39.4474925269172,508154.32657277,0.0,1.0
2005-07-01,55.39,55.5,54.8,54.89,340900,39.4261387778049,39.5044358578835,39.0061817119283,39.0702429592654,478932.291757415,0.0,1.0
2005-07-05,55.1,55.34,54.5,54.97,381100,39.219719203052,39.3905491959509,38.7926442208046,39.1271862902317,535409.493660167,0.0,1.0
2005-07-06,54.25,55.4,54.07,55.11,267700,38.6146963115348,39.4332566941756,38.4865738168606,39.2268371194227,376093.207695689,0.0,1.0
2005-07-07,54.37,54.5,53.1,53.4,300900,38.7001113079843,38.7926442208046,37.796135928894,38.0096734200177,422736.070958658,0.0,1.0
2005-07-08,55.7,55.9,54.13,54.38,434600,39.6467941852993,39.7891525127151,38.5292813150853,38.7072292243551,610571.938978507,0.0,1.0
2005-07-11,55.9,56.0,55.4,55.45,311400,39.7891525127151,39.860331676423,39.4332566941756,39.4688462760296,437487.578918332,0.0,1.0
2005-07-12,55.03,55.85,54.59,55.85,421100,39.1698937884564,39.7535629308612,38.8567054681417,39.7535629308612,591605.714458926,0.0,1.0
2005-07-13,57.17,57.17,55.55,55.55,730400,40.6931278918054,40.6931278918054,39.5400254397375,39.5400254397375,1026142.99178532,0.0,1.0
2005-07-14,57.25,57.8,56.64,57.8,482400,40.7500712227718,41.1415566231652,40.3158783241536,41.1415566231652,677726.422833022,0.0,1.0
2005-07-15,61.56,62.95,60.51,61.5,2493300,43.8178931785822,44.807283554122,43.0705119596492,43.7751856803574,3502850.93293859,0.0,1.0
2005-07-18,63.67,64.68,62.75,62.75,1574200,45.3197735328188,46.0386830862686,44.6649252267062,44.6649252267062,2211602.26953513,0.0,1.0
2005-07-19,62.54,64.04,62.54,63.85,837700,44.5154489829196,45.5831364385381,44.5154489829196,45.4478960274931,1176889.35407799,0.0,1.0
2005-07-20,62.74,62.79,61.75,62.46,563500,44.6578073103354,44.6933968921893,43.9531335896272,44.4585056519533,791664.260502504,0.0,1.0
2005-07-21,62.13,63.0,62.03,62.92,428300,44.2236144117172,44.8428731359759,44.1524352480093,44.7859298050096,601721.034202702,0.0,1.0
2005-07-22,62.43,62.74,62.04,62.3,393300,44.4371519028409,44.6578073103354,44.1595531643801,44.3446189900206,552549.341003789,0.0,1.0
2005-07-25,61.83,62.48,61.62,62.13,417000,44.0100769205935,44.4727414846948,43.8606006768069,44.2236144117172,585845.601827053,0.0,1.0
2005-07-26,61.98,62.3,61.73,61.91,324000,44.1168456661553,44.3446189900206,43.9388977568856,44.0670202515598,455189.388469941,0.0,1.0
2005-07-27,62.46,62.54,61.85,62.15,391700,44.4585056519533,44.5154489829196,44.0243127533351,44.2378502444588,550301.492171838,0.0,1.0
2005-07-28,62.52,62.77,62.245,62.4,470300,44.501213150178,44.6791610594478,44.3054704499813,44.4157981537285,660727.066041398,0.0,1.0
2005-07-29,62.32,62.51,61.92,62.37,518700,44.3588548227622,44.4940952338072,44.0741381679306,44.3944444046162,728724.493207896,0.0,1.0
2005-08-01,61.84,62.31,61.61,62.22,439900,44.0171948369643,44.3517369063914,43.8534827604361,44.2876756590543,618017.938234342,0.0,1.0
2005-08-02,62.37,62.6,61.83,62.02,364000,44.3944444046162,44.5581564811443,44.0100769205935,44.1453173316385,511385.609268698,0.0,1.0
2005-08-03,62.28,62.37,61.64,62.2,513100,44.3303831572791,44.3944444046162,43.8748365095485,44.2734398263127,720857.022296068,0.0,1.0
2005-08-04,62.05,62.25,61.7,62.02,398500,44.3375010736498,44.4804100215101,44.0874104148944,44.3160647314708,557697.759260849,0.24,1.0
2005-08-05,62.0,62.05,61.6,61.65,407800,44.3017738366848,44.3375010736498,44.0159559409642,44.0516831779293,570713.039464427,0.0,1.0
2005-08-08,62.12,62.5,61.56,62.25,319100,44.3875192054009,44.6590462063355,43.9873741513922,44.4804100215101,446578.055157182,0.0,1.0
2005-08-09,62.1,62.67,61.92,62.37,251400,44.3732283106149,44.7805188120167,44.2446102575407,44.5661553902263,351832.413245113,0.0,1.0
2005-08-10,62.83,63.4,62.35,62.35,487200,44.8948459703049,45.3021364717067,44.5518644954402,44.5518644954402,681832.743568094,0.0,1.0
2005-08-11,64.07,64.07,62.93,62.93,460600,45.7808814470386,45.7808814470386,44.966300444235,44.966300444235,644606.243200871,0.0,1.0
2005-08-12,63.66,64.06,63.37,64.04,348100,45.487918103925,45.7737359996456,45.2807001295276,45.7594451048596,487163.337512426,0.0,1.0
2005-08-15,64.0,64.09,63.51,63.77,240300,45.7308633152875,45.7951723418246,45.3807363930298,45.5665180252482,336298.046550519,0.0,1.0
2005-08-16,62.43,63.64,62.34,63.61,541000,44.6090280745844,45.473627209139,44.5447190480472,45.45219086696,757125.439799546,0.0,1.0
2005-08-17,62.45,62.79,62.3,62.3,535400,44.6233189693704,44.8662641807328,44.5161372584752,44.5161372584752,749288.281827499,0.0,1.0
2005-08-18,62.29,62.47,62.0,62.45,288000,44.5089918110822,44.6376098641564,44.3017738366848,44.6233189693704,403053.83856242,0.0,1.0
2005-08-19,62.32,62.8,62.24,62.8,293500,44.5304281532612,44.8734096281259,44.4732645741171,44.8734096281259,410751.047284967,0.0,1.0
2005-08-22,62.17,62.67,62.0,62.24,619300,44.423246442366,44.7805188120167,44.3017738366848,44.4732645741171,866705.702158705,0.0,1.0
2005-08-23,62.22,62.54,61.95,62.37,616800,44.4589736793311,44.6876279959075,44.2660465997197,44.5661553902263,863206.970921183,0.0,1.0
2005-08-24,61.54,62.1,61.38,62.0,670700,43.9730832566061,44.3732283106149,43.8587560983179,44.3017738366848,938639.616402137,0.0,1.0
2005-08-25,61.96,62.12,61.56,61.9,557200,44.2731920471127,44.3875192054009,43.9873741513922,44.2303193627546,779797.218218683,0.0,1.0
2005-08-26,62.43,62.82,61.69,61.98,515900,44.6090280745844,44.8877005229119,44.0802649675013,44.2874829418987,721998.178174835,0.0,1.0
2005-08-29,63.25,63.34,62.2,62.2,633200,45.1949547608115,45.2592637873486,44.444682784545,44.444682784545,886158.647839321,0.0,1.0
2005-08-30,62.48,63.1,62.1,63.0,607900,44.6447553115494,45.0877730499163,44.3732283106149,45.0163185759861,850751.487715609,0.0,1.0
2005-08-31,64.32,64.32,62.64,63.1,861500,45.9595176318639,45.9595176318639,44.7590824698376,45.0877730499163,1205662.78444974,0.0,1.0
2005-09-01,64.5,65.0,64.12,64.5,741000,46.0881356849382,46.4454080545889,45.8166086840037,46.0881356849382,1037023.93880123,0.0,1.0
2005-09-02,64.22,64.61,64.2,64.6,625900,45.8880631579338,46.1667356062613,45.8737722631478,46.1595901588683,875942.35262576,0.0,1.0
2005-09-06,64.78,65.0,64.22,64.22,442300,46.2882082119426,46.4454080545889,45.8880631579338,45.8880631579338,618995.530542217,0.0,1.0
2005-09-07,64.38,64.94,64.06,64.94,515600,46.002390316222,46.4025353702308,45.7737359996456,46.4025353702308,721578.330426333,0.0,1.0
2005-09-08,64.78,64.89,63.815,64.3,464900,46.2882082119426,46.3668081332657,45.5986725385167,45.9452267370779,650624.060929407,0.0,1.0
2005-09-09,64.63,64.93,64.3,64.7,442000,46.1810265010474,46.3953899228378,45.9452267370779,46.2310446327985,618575.682793714,0.0,1.0
2005-09-12,65.76,66.069,64.19,64.75,490200,46.9884620564579,47.209256380902,45.8666268157548,46.2667718697635,686031.22105312,0.0,1.0
2005-09-13,65.36,66.19,65.23,65.8,545100,46.7026441607374,47.2957162943575,46.6097533446282,47.01704384603,762863.35902908,0.0,1.0
2005-09-14,64.8,65.5,64.46,65.45,284700,46.3024991067286,46.8026804242396,46.0595538953661,46.7669531872745,398435.513328893,0.0,1.0
2005-09-15,64.22,65.3,64.1,64.9,332900,45.8880631579338,46.6597714763793,45.8023177892176,46.3739535806587,465891.051588298,0.0,1.0
2005-09-16,64.63,64.9,64.36,64.8,809800,46.1810265010474,46.3739535806587,45.988099421436,46.3024991067286,1133309.0224578,0.0,1.0
2005-09-19,63.44,64.41,62.796,64.4,500300,45.3307182612787,46.0238266584011,44.8705514491687,46.0166812110081,700166.095252705,0.0,1.0
2005-09-20,62.66,63.75,62.5,63.64,276000,44.7733733646237,45.5522271304622,44.6590462063355,45.473627209139,386259.928622319,0.0,1.0
2005-09-21,61.82,62.52,61.67,62.52,444600,44.1731557836105,44.6733371011215,44.0659740727153,44.6733371011215,622214.363280737,0.0,1.0
2005-09-22,62.0,62.03,61.06,61.65,224300,44.3017738366848,44.3232101788638,43.6301017817415,44.0516831779293,313906.166630385,0.0,1.0
2005-09-23,62.34,62.83,61.58,61.7,293700,44.5447190480472,44.8948459703049,44.0016650461782,44.0874104148944,411030.945783969,0.0,1.0
2005-09-26,62.2,63.15,62.0,62.84,299200,44.444682784545,45.1235002868813,44.3017738366848,44.9019914176979,418728.154506515,0.0,1.0
2005-09-27,62.0,62.68,61.58,62.65,330100,44.3017738366848,44.7876642594097,44.0016650461782,44.7662279172307,461972.472602274,0.0,1.0
2005-09-28,61.79,62.59,61.5,62.45,231200,44.1517194414315,44.7233552328726,43.9445014670341,44.6233189693704,323562.664845943,0.0,1.0
2005-09-29,62.59,62.74,61.262,61.8,254900,44.7233552328726,44.8305369437678,43.7744398190804,44.1588648888245,356730.636977642,0.0,1.0
2005-09-30,62.92,62.92,61.9,62.65,338000,44.959154996842,44.959154996842,44.2303193627546,44.7662279172307,473028.463312841,0.0,1.0
2005-10-03,63.15,63.51,62.86,63.0,315700,45.1235002868813,45.3807363930298,44.9162823124839,45.0163185759861,441819.780674153,0.0,1.0
2005-10-04,63.1,63.88,63.06,63.5,382300,45.0877730499163,45.6451179465713,45.0591912603442,45.3735909456368,535025.980841713,0.0,1.0
2005-10-05,62.16,63.34,61.9,63.09,475600,44.416100994973,45.2592637873486,44.2303193627546,45.0806276025233,665598.630625997,0.0,1.0
2005-10-06,61.28,62.12,60.5,62.08,494900,43.7873016243878,44.3875192054009,43.2299567277327,44.3589374158289,692608.835779659,0.0,1.0
2005-10-07,61.94,62.33,61.25,61.34,354400,44.2589011523267,44.5375736006542,43.7658652822087,43.8301743087459,495980.140230978,0.0,1.0
2005-10-10,61.68,62.02,61.32,61.85,216100,44.0731195201083,44.3160647314708,43.8158834139598,44.1945921257896,302430.328171316,0.0,1.0
2005-10-11,61.69,62.6,61.61,61.68,289300,44.0802649675013,44.7305006802656,44.0231013883572,44.0731195201083,404873.178805932,0.0,1.0
2005-10-12,62.33,63.72,61.57,61.75,498800,44.5375736006542,45.5307907882831,43.9945195987852,44.1231376518594,698066.856510192,0.0,1.0
2005-10-13,62.04,62.31,61.09,62.23,408000,44.3303556262568,44.5232827058682,43.6515381239205,44.4661191267241,570992.937963429,0.0,1.0
2005-10-14,63.86,64.0,62.28,62.28,386600,45.6308270517853,45.7308633152875,44.5018463636892,44.5018463636892,541043.798570249,0.0,1.0
2005-10-17,65.02,66.55,63.72,66.0,977500,46.4596989493749,47.552952400506,45.5307907882831,47.1599527938902,1368003.91387071,0.0,1.0
2005-10-18,64.6,65.06,64.1,65.06,493200,46.1595901588683,46.488280738947,45.8023177892176,46.488280738947,690229.698538145,0.0,1.0
2005-10-19,65.56,65.79,64.67,65.05,808100,46.8455531085976,47.009898398637,46.2096082906194,46.4811352915539,1130929.88521629,0.0,1.0
2005-10-20,64.29,65.78,64.18,65.56,434500,45.9380812896849,47.0027529512439,45.8594813683618,46.8455531085976,608079.489081152,0.0,1.0
2005-10-21,64.76,64.96,63.84,64.65,336400,46.2739173171565,46.4168262650168,45.6165361569993,46.1953173958334,470789.275320828,0.0,1.0
2005-10-24,66.25,66.6,64.85,64.96,448600,47.3385889787156,47.5886796374711,46.3382263436937,46.4168262650168,627812.33326077,0.0,1.0
2005-10-25,65.2,66.15,64.83,65.85,338600,46.5883170024491,47.2671345047854,46.3239354489076,47.052771082995,473868.158809846,0.0,1.0
2005-10-26,65.18,65.78,65.1,65.35,281900,46.5740261076631,47.0027529512439,46.516862528519,46.6954987133443,394516.934342869,0.0,1.0
2005-10-27,64.58,65.07,64.5,65.01,322800,46.1452992640823,46.49542618634,46.0881356849382,46.4525535019819,451756.177388713,0.0,1.0
2005-10-28,66.11,66.11,64.94,65.15,365100,47.2385527152134,47.2385527152134,46.4025353702308,46.5525897654841,510954.709927568,0.0,1.0
2005-10-31,66.98,67.19,65.755,66.12,487500,47.8602066384056,48.0102610336589,46.9848893327614,47.2456981626064,682252.591316597,0.0,1.0
2005-11-01,67.65,67.95,66.75,66.88,570800,48.3389516137375,48.5533150355279,47.6958613483663,47.7887521644754,798830.316150797,0.0,1.0
2005-11-02,67.7,67.99,67.15,67.4,362300,48.3746788507026,48.5818968251,47.9816792440868,48.1603154289122,507036.130941544,0.0,1.0
2005-11-03,67.66,67.92,67.16,67.8,391200,48.3460970611305,48.5318786933489,47.9888246914798,48.4461333246327,547481.464047288,0.0,1.0
2005-11-04,67.15,67.9,67.02,67.76,267100,47.9816792440868,48.5175877985628,47.8887884279776,48.4175515350606,373804.445416745,0.0,1.0
2005-11-07,67.07,68.15,67.0,68.0,506300,47.9245156649427,48.6962239833882,47.8744975331916,48.589042272493,708563.050222755,0.0,1.0
2005-11-08,66.85,67.02,66.39,66.9,271800,47.7673158222964,47.8887884279776,47.4386252422178,47.8030430592615,380382.060143284,0.0,1.0
2005-11-09,67.51,67.72,66.52,66.52,303500,48.4104060876676,48.5609939306303,47.7004919708436,47.7004919708436,423241.337056654,0.24,1.0
2005-11-10,68.24,68.26,66.86,67.51,346300,48.9338781132045,48.9482198125343,47.9443008594498,48.4104060876676,482927.430058383,0.0,1.0
2005-11-11,68.88,69.06,68.05,68.1,439500,49.3928124917575,49.5218877857255,48.7976319695716,48.8334862178961,612898.081174297,0.0,1.0
2005-11-14,68.82,69.16,68.44,69.0,305400,49.3497873937681,49.5935962823744,49.0772951065023,49.4788626877361,425890.953334768,0.0,1.0
2005-11-15,68.62,68.99,68.5,68.88,254800,49.2063704004703,49.4716918380712,49.1203202044917,49.3928124917575,355327.488243939,0.0,1.0
2005-11-16,69.05,69.05,68.05,68.82,409200,49.5147169360606,49.5147169360606,48.7976319695716,49.3497873937681,570643.674212792,0.0,1.0
2005-11-17,71.08,71.56,70.2801,70.5,539600,50.9703994180331,51.3146002019478,50.3968031533386,50.5544901374695,752491.022984416,0.0,1.0
2005-11-18,70.95,71.8,70.34,71.6,411400,50.8771783723895,51.4867005939051,50.4397565428313,51.3432836006073,573711.650955873,0.0,1.0
2005-11-21,71.26,71.28,70.45,70.6,259000,51.0994747120011,51.1138164113309,50.5186358891451,50.6261986341184,361184.534753454,0.0,1.0
2005-11-22,70.76,70.9,70.25,70.9,453600,50.7409322287566,50.8413241240651,50.3752188958473,50.8413241240651,632561.023027671,0.0,1.0
2005-11-23,70.86,71.29,70.58,71.2,261000,50.8126407254055,51.1209872609958,50.6118569347886,51.0564496140118,363973.60451989,0.0,1.0
2005-11-25,70.2,71.11,70.02,71.11,164100,50.3393646475228,50.9919119670278,50.2102893535548,50.9919119670278,228843.174336069,0.0,1.0
2005-11-28,69.36,70.58,69.34,70.53,403300,49.7370132756721,50.6118569347886,49.7226715763424,50.5760026864642,562415.918401807,0.0,1.0
2005-11-29,70.15,70.71,69.45,69.45,282200,50.3035103991984,50.7050779804322,49.8015509226561,49.8015509226561,393537.744044111,0.0,1.0
2005-11-30,70.23,70.91,70.01,70.05,289400,50.3608771965175,50.84849497373,50.20311850389,50.2318019025495,403578.39520328,0.0,1.0
2005-12-01,71.83,71.93,70.3,70.43,455300,51.5082131428998,51.5799216395487,50.4110731441717,50.5042941898153,634931.732329141,0.0,1.0
2005-12-02,71.92,71.99,71.03,71.46,280500,51.5727507898838,51.622946737538,50.9345451697087,51.2428917052989,391167.03474264,0.0,1.0
2005-12-05,71.35,71.73,70.94,71.72,229200,51.1640123589851,51.4365046462509,50.8700075227246,51.429333796586,319627.395233558,0.0,1.0
2005-12-06,70.67,71.5,70.58,71.32,220300,50.6763945817726,51.2715751039585,50.6118569347886,51.1424998099904,307216.034772919,0.0,1.0
2005-12-07,70.08,70.7,69.661,70.7,284400,50.2533144515442,50.6979071307673,49.9528558505853,50.6979071307673,396605.72078719,0.0,1.0
2005-12-08,70.09,70.48,69.5,70.2,273000,50.2604853012091,50.5401484381397,49.8374051709806,50.3393646475228,380708.023118505,0.0,1.0
2005-12-09,70.35,70.64,69.8,70.28,344700,50.4469273924962,50.654882032778,50.0525306609273,50.396731444842,480696.174245234,0.0,1.0
2005-12-12,70.74,71.0,70.25,70.75,222300,50.7265905294269,50.913032620714,50.3752188958473,50.7337613790918,310005.104539354,0.0,1.0
2005-12-13,70.48,71.19,69.9,70.73,338800,50.5401484381397,51.0492787643469,50.1242391575762,50.719419679762,472468.418434248,0.0,1.0
2005-12-14,71.2,71.43,70.57,70.63,327200,51.0564496140118,51.2213791563042,50.6046860851237,50.6477111831131,456291.813788919,0.0,1.0
2005-12-15,70.46,71.48,70.16,71.43,237200,50.52580673881,51.2572334046287,50.3106812488633,51.2213791563042,330783.674299302,0.0,1.0
2005-12-16,70.49,71.68,70.49,71.0,390500,50.5473192878046,51.4006503979265,50.5473192878046,50.913032620714,544565.871896617,0.0,1.0
2005-12-19,70.05,70.62,69.93,70.49,312700,50.2318019025495,50.6405403334482,50.1457517065708,50.5473192878046,436071.057982259,0.0,1.0
2005-12-20,70.65,71.0799,70.15,70.15,251200,50.6620528824429,50.9703277095364,50.3035103991984,50.3035103991984,350307.162664353,0.0,1.0
2005-12-21,71.08,71.49,70.91,71.1,255600,50.9703994180331,51.2644042542936,50.84849497373,50.9847411173629,356443.116150513,0.0,1.0
2005-12-22,71.61,71.62,70.95,71.15,263800,51.3504544502722,51.3576252999371,50.8771783723895,51.0205953656873,367878.3021929,0.0,1.0
2005-12-23,71.97,72.1,71.51,71.66,253000,51.6086050382082,51.7018260838518,51.2787459536233,51.3863086985967,352817.325454146,0.0,1.0
2005-12-27,71.38,72.45,71.38,72.22,286500,51.1855249079798,51.9528058221229,51.1855249079798,51.7878762798305,399534.244041948,0.0,1.0
2005-12-28,71.59,71.69,71.01,71.15,240000,51.3361127509425,51.4078212475914,50.9202034703789,51.0205953656873,334688.371972312,0.0,1.0
2005-12-29,71.74,72.02,71.3,71.34,217100,51.4436754959158,51.6444592865327,51.1281581106607,51.1568415093202,302753.523146621,0.0,1.0
2005-12-30,71.1,71.53,71.1,71.5,200700,50.9847411173629,51.2930876529531,50.9847411173629,51.2715751039585,279883.151061846,0.0,1.0
2006-01-03,71.8,72.12,69.35,71.02,598400,51.4867005939051,51.7161677831816,49.7298424260073,50.9273743200438,834489.674117633,0.0,1.0
2006-01-04,71.49,71.8,71.11,71.68,336000,51.2644042542936,51.4867005939051,50.9919119670278,51.4006503979265,468563.720761237,0.0,1.0
2006-01-05,71.39,71.49,71.0,71.05,290500,51.1926957576447,51.2644042542936,50.913032620714,50.9488868690384,405112.38357482,0.0,1.0
2006-01-06,74.57,74.7,72.0,72.0,1000200,53.4730259510795,53.566246996723,51.6301175872029,51.6301175872029,1394813.79019461,0.0,1.0
2006-01-09,75.16,75.35,73.1,73.1,591500,53.8961060813079,54.0323522249408,52.4189110503407,52.4189110503407,824867.383423429,0.0,1.0
2006-01-10,74.93,75.25,74.4,75.05,638300,53.7311765390155,53.9606437282919,53.3511215067764,53.8172267349942,890131.615958029,0.0,1.0
2006-01-11,74.5,75.45,74.32,75.2,526300,53.4228300034252,54.1040607215897,53.2937547094572,53.9247894799675,733943.709037617,0.0,1.0
2006-01-12,74.65,74.95,74.17,74.7,313600,53.5303927483986,53.7455182383453,53.1861919644839,53.566246996723,437326.139377155,0.0,1.0
2006-01-13,75.02,75.22,73.8,73.8,250500,53.7957141859995,53.9391311792973,52.920870526883,52.920870526883,349330.988246101,0.0,1.0
2006-01-17,75.0,75.24,74.63,74.92,398000,53.7813724866697,53.953472878627,53.5160510490688,53.7240056893506,555024.883520751,0.0,1.0
2006-01-18,74.84,75.13,74.29,74.5,282500,53.6666388920315,53.8745935323133,53.2722421604626,53.4228300034252,393956.104509076,0.0,1.0
2006-01-19,74.68,74.87,73.94,74.34,395800,53.5519052973933,53.6881514410262,53.0212624221914,53.308096408787,551956.906777672,0.0,1.0
2006-01-20,72.62,74.26,72.44,74.2,508100,52.0747102664261,53.2507296114679,51.945634972458,53.2077045134786,708563.174163049,0.0,1.0
2006-01-23,73.3,73.71,72.52,72.96,273700,52.5623280436385,52.856332879899,52.0030017697772,52.3185191550323,381684.197536758,0.0,1.0
2006-01-24,74.4,74.77,73.55,73.55,292800,53.3511215067764,53.6164429443772,52.7415992852608,52.7415992852608,408319.813806221,0.0,1.0
2006-01-25,74.37,74.84,73.55,74.65,279400,53.3296089577817,53.6666388920315,52.7415992852608,53.5303927483986,389633.0463711,0.0,1.0
2006-01-26,73.3,74.9,72.86,74.61,540600,52.5623280436385,53.7096639900208,52.2468106583834,53.501709349739,753885.557867634,0.0,1.0
2006-01-27,71.55,73.35,70.72,73.2,790800,51.3074293522829,52.598182291963,50.7122488300971,52.4906195469896,1102798.18564877,0.0,1.0
2006-01-30,71.6,72.6,71.56,71.56,679200,51.3432836006073,52.0603685670963,51.3146002019478,51.3146002019478,947168.092681645,0.0,1.0
2006-01-31,70.93,71.77,70.78,71.6,575500,50.8628366730598,51.4651880449105,50.7552739280864,51.3432836006073,802554.82529194,0.0,1.0
2006-02-01,71.31,71.48,70.38,71.24,607300,51.1353289603256,51.2572334046287,50.4684399414908,51.0851330126713,846901.034578272,0.0,1.0
2006-02-02,71.95,72.15,71.01,71.44,531500,51.5942633388785,51.7376803321763,50.9202034703789,51.2285500059691,741195.29043035,0.0,1.0
2006-02-03,71.12,72.15,70.97,71.85,385700,50.9990828166927,51.7376803321763,50.8915200717193,51.5225548422296,537872.10445717,0.0,1.0
2006-02-06,72.03,72.43,71.64,71.7,565500,51.6516301361976,51.9384641227932,51.3719669992669,51.4149920972562,788609.476459761,0.0,1.0
2006-02-07,71.18,72.25,71.12,71.8,351400,51.042107914682,51.8093888288251,50.9990828166927,51.4867005939051,490039.557962794,0.0,1.0
2006-02-08,71.26,71.63,71.0,71.2,288100,51.0994747120011,51.364796149602,50.913032620714,51.0564496140118,401765.499855097,0.0,1.0
2006-02-09,71.86,72.58,71.79,72.0,518700,51.7018260838518,52.2198516165595,51.6514624903941,51.8025532707672,720937.437287962,0.24,1.0
2006-02-10,72.33,72.9,71.25,71.97,635700,52.0399816399249,52.4500851866518,51.2629433408634,51.780968873571,883554.904345396,0.0,1.0
2006-02-13,71.75,72.59,71.27,72.33,395100,51.6226832941326,52.2270464156249,51.2773329389941,52.0399816399249,549146.67721703,0.0,1.0
2006-02-14,70.54,71.48,69.3,71.45,717000,50.7521126072211,51.4284237193672,49.8599575231134,51.406839322171,996553.195557101,0.0,1.0
2006-02-15,71.67,71.95,70.4,70.75,493200,51.5651249016095,51.7665792754403,50.6513854203057,50.9032033875941,685495.168826726,0.0,1.0
2006-02-16,72.19,72.25,71.67,71.67,219600,51.9392544530095,51.9824232474018,51.5651249016095,51.5651249016095,305220.476630878,0.0,1.0
2006-02-17,72.28,72.37,71.93,72.18,289100,52.0040076445979,52.0687608361864,51.7521896773095,51.9320596539441,401818.031848756,0.0,1.0
2006-02-21,71.74,72.22,71.17,71.97,349200,51.6154884950672,51.9608388502056,51.2053849483403,51.780968873571,485350.593986806,0.0,1.0
2006-02-22,73.91,74.03,71.95,72.05,478900,53.1767598922556,53.2630974810402,51.7665792754403,51.8385272660941,665619.700630817,0.0,1.0
2006-02-23,73.57,73.99,73.14,73.7,258900,52.9321367240325,53.2343182847787,52.622760364221,53.0256691118825,359843.266847606,0.0,1.0
2006-02-24,73.96,74.29,73.16,73.5,163300,53.2127338875825,53.4501622567402,52.6371499623518,52.8817731305748,226969.507439993,0.0,1.0
2006-02-27,74.25,74.66,74.08,74.1,195200,53.4213830604787,53.7163698221594,53.2990714763671,53.3134610744979,271307.090338558,0.0,1.0
2006-02-28,74.04,74.35,73.68,73.75,375200,53.2702922801056,53.4933310511325,53.0112795137518,53.0616431072094,521487.808888458,0.0,1.0
2006-03-01,75.4,75.47,74.2,74.27,397700,54.2487849529979,54.2991485464555,53.3854090651517,53.4357726586094,552760.398707195,0.0,1.0
2006-03-02,73.47,75.232,73.41,74.95,745000,52.8601887333787,54.1279123286994,52.8170199389864,53.9250189950556,1035470.19622042,0.0,1.0
2006-03-03,73.69,74.19,72.92,73.26,552900,53.0184743128171,53.3782142660864,52.4644747847825,52.7090979530056,768471.773812443,0.0,1.0
2006-03-06,72.67,73.9,72.38,73.9,619800,52.2846048081479,53.1695650931902,52.0759556352518,53.1695650931902,861455.607540156,0.0,1.0
2006-03-07,72.5,73.4,71.94,72.6,561600,52.1622932240364,52.809825139921,51.7593844763749,52.2342412146902,780563.841875688,0.0,1.0
2006-03-08,71.1,71.99,70.57,71.8,1135500,51.1550213548826,51.7953584717018,50.7736970044172,51.6586572894595,1578223.36618562,0.0,1.0
2006-03-09,71.51,71.74,71.0,71.1,779700,51.4500081165634,51.6154884950672,51.0830733642288,51.1550213548826,1083699.47918532,0.0,1.0
2006-03-10,72.3,72.77,71.055,71.6,513000,52.0183972427287,52.3565527988018,51.1226447590884,51.5147613081518,713015.047867215,0.0,1.0
2006-03-13,71.79,72.65,70.97,72.36,576300,51.6514624903941,52.2702152100172,51.0614889670326,52.061566037121,800995.26722393,0.0,1.0
2006-03-14,74.41,75.4,71.7,71.7,984000,53.5364998455248,54.2487849529979,51.5867092988057,51.5867092988057,1367654.59473945,0.0,1.0
2006-03-15,74.03,74.57,73.45,74.3,581600,53.2630974810402,53.6516166305709,52.8457991352479,53.4573570558056,808361.699492343,0.0,1.0
2006-03-16,75.08,75.73,73.95,73.95,529200,54.0185513829056,54.4862133221555,53.2055390885171,53.2055390885171,735531.312536705,0.0,1.0
2006-03-17,75.07,75.36,74.84,75.3,446500,54.0113565838402,54.2200057567363,53.8458762053363,54.176836962344,620587.171291835,0.0,1.0
2006-03-20,75.62,76.02,75.0,75.07,328200,54.4070705324363,54.6948624950517,53.9609929903825,54.0113565838402,456162.843489318,0.0,1.0
2006-03-21,74.66,75.8,74.39,75.55,317100,53.7163698221594,54.5365769156132,53.522110247394,54.3567069389786,440735.032512074,0.0,1.0
2006-03-22,76.0,76.17,74.27,74.27,278600,54.6804728969209,54.8027844810325,53.4357726586094,53.4357726586094,387224.156600012,0.0,1.0
2006-03-23,75.25,75.93,74.77,75.9,217000,54.1408629670171,54.6301093034632,53.7955126118786,54.6085249062671,301606.755140713,0.0,1.0
2006-03-24,75.25,75.93,74.55,75.16,242000,54.1408629670171,54.6301093034632,53.6372270324402,54.0761097754286,336354.077161532,0.0,1.0
2006-03-27,74.8,75.22,74.17,75.06,213600,53.8170970090748,54.1192785698209,53.3638246679556,54.0041617847748,296881.119345881,0.0,1.0
2006-03-28,74.92,74.98,74.21,74.5,441000,53.9034345978594,53.9466033922517,53.3926038642171,53.6012530371133,612942.760447255,0.0,1.0
2006-03-29,75.63,75.81,74.83,75.1,327600,54.4142653315017,54.5437717146786,53.838681406271,54.0329409810363,455328.907760818,0.0,1.0
2006-03-30,75.76,76.59,75.17,75.85,322100,54.5077977193517,55.1049660417786,54.083304574494,54.5725509109401,447684.496916238,0.0,1.0
2006-03-31,75.35,75.81,74.89,75.62,369500,54.2128109576709,54.5437717146786,53.8818502006633,54.4070705324363,513565.419467711,0.0,1.0
2006-04-03,75.68,76.9,75.55,76.1,283400,54.4502393268286,55.3280048128055,54.3567069389786,54.7524208875748,393895.642428009,0.0,1.0
2006-04-04,76.51,76.8,75.16,75.83,272500,55.0474076492555,55.2560568221517,54.0761097754286,54.5581613128094,378745.810026932,0.0,1.0
2006-04-05,77.4,77.84,76.07,76.51,396000,55.6877447660747,56.0043159249516,54.7308364903786,55.0474076492555,550397.58080978,0.0,1.0
2006-04-06,76.81,77.5,76.15,77.15,309900,55.2632516212171,55.7596927567286,54.7883948829017,55.5078747894401,430727.803770077,0.0,1.0
2006-04-07,75.4,77.19,75.4,76.9,243000,54.2487849529979,55.5366539857016,54.2487849529979,55.3280048128055,337743.970042365,0.0,1.0
2006-04-10,73.45,75.92,73.16,75.51,762800,52.8457991352479,54.6229145043978,52.6371499623518,54.3279277427171,1060210.28949924,0.0,1.0
2006-04-11,72.52,73.43,71.36,72.55,779700,52.1766828221672,52.8314095371171,51.3420861305826,52.1982672193633,1083699.47918532,0.0,1.0
2006-04-12,72.86,73.22,72.07,72.46,485900,52.4213059903902,52.6803187567441,51.8529168642249,52.1335140277749,675348.950796647,0.0,1.0
2006-04-13,73.7,73.84,72.61,72.61,498700,53.0256691118825,53.1263962987979,52.2414360137556,52.2414360137556,693139.579671306,0.0,1.0
2006-04-17,74.37,76.72,73.5,75.46,831700,53.5077206492633,55.1984984296286,52.8817731305748,54.2919537473902,1155973.90898862,0.0,1.0
2006-04-18,78.39,78.95,74.83,75.02,881400,56.4000298735478,56.8029386212093,53.838681406271,53.9753825885132,1225051.58516601,0.0,1.0
2006-04-19,79.69,79.8,78.02,78.08,838200,57.3353537520477,57.414496541767,56.1338223081286,56.1769911025209,1165008.21271403,0.0,1.0
2006-04-20,79.26,79.63,78.1,78.15,650300,57.0259773922362,57.2921849576554,56.1913807006516,56.2273546959786,903847.340405555,0.0,1.0
2006-04-21,78.35,79.52,77.87,79.5,534700,56.3712506772862,57.2130421679362,56.0259003221478,57.1986525698054,743175.723381286,0.0,1.0
2006-04-24,77.01,77.95,76.68,77.85,493300,55.4071476025247,56.0834587146709,55.1697192333671,56.011510724017,685634.158114809,0.0,1.0
2006-04-25,76.61,77.23,76.51,77.11,416700,55.1193556399094,55.5654331819632,55.0474076492555,55.4790955931786,579168.363443018,0.0,1.0
2006-04-26,77.69,77.77,76.55,76.69,574800,55.8963939389709,55.9539523314939,55.0761868455171,55.1769140324324,798910.42790268,0.0,1.0
2006-04-27,76.88,77.79,76.7,77.52,481100,55.3136152146747,55.9683419296247,55.1841088314978,55.7740823548593,668677.464968649,0.0,1.0
2006-04-28,76.92,77.53,76.57,77.0,365800,55.3423944109363,55.7812771539247,55.0905764436478,55.3999528034593,508422.81580863,0.0,1.0
2006-05-01,77.9,78.15,76.99,77.47,566100,56.0474847193439,56.2273546959786,55.392758004394,55.7381083595324,786818.359839436,0.0,1.0
2006-05-02,78.61,78.61,77.11,78.25,543600,56.5583154529862,56.5583154529862,55.4790955931786,56.2993026866324,755545.770020698,0.0,1.0
2006-05-03,78.35,79.3,78.0,78.66,393600,56.3712506772862,57.0547565884977,56.1194327099978,56.5942894483131,547061.837895781,0.0,1.0
2006-05-04,78.7,78.95,78.39,78.5,350400,56.8317178174708,57.012250593257,56.607857175496,56.6872915968419,485230.449809184,0.29,1.0
2006-05-05,79.73,79.95,78.51,78.9,367800,57.5755128537097,57.7343816964014,56.6945129078734,56.9761440380997,509325.797488065,0.0,1.0
2006-05-08,79.28,79.93,79.05,79.72,245400,57.2505538572946,57.7199390743386,57.0844637035714,57.5682915426782,339827.489678008,0.0,1.0
2006-05-09,78.96,79.2,78.53,79.12,242000,57.0194719042884,57.1927833690431,56.7089555299363,57.1350128807915,335119.20334995,0.0,1.0
2006-05-10,78.36,79.19,77.94,79.05,264600,56.5861932424017,57.1855620580116,56.282898179081,57.0844637035714,366415.459530566,0.0,1.0
2006-05-11,77.4,78.34,77.12,78.25,395900,55.892947383383,56.5717506203388,55.6907506745026,56.5067588210558,548238.399199361,0.0,1.0
2006-05-12,76.09,77.5,75.89,77.36,454400,54.9469556382637,55.9651604936975,54.8025294176348,55.8640621392572,629248.619843874,0.0,1.0
2006-05-15,75.19,76.0,75.03,75.98,479600,54.2970376454337,54.8819638389807,54.1814966689306,54.8675212169178,664145.330275356,0.0,1.0
2006-05-16,75.17,75.6,74.72,75.19,626400,54.2825950233708,54.5931113977229,53.9576360269558,54.2970376454337,867432.516439706,0.0,1.0
2006-05-17,73.62,75.2,73.4,75.01,582600,53.1632918134969,54.3042589564651,53.0044229708051,54.1670540468677,806778.710213557,0.0,1.0
2006-05-18,73.36,74.29,73.0,73.42,510400,52.9755377266793,53.6471196526037,52.7155705295473,53.018865592868,706796.865247168,0.0,1.0
2006-05-19,73.65,74.24,72.58,73.4,385700,53.1849557465912,53.6110130974464,52.4122754662266,53.0044229708051,534113.540215189,0.0,1.0
2006-05-22,73.37,73.83,72.29,73.4,339900,52.9827590377107,53.3149393451572,52.2028574463147,53.0044229708051,470690.153796067,0.0,1.0
2006-05-23,73.9,74.76,73.54,73.84,475600,53.3654885223773,53.9865212710816,53.1055213252453,53.3221606561886,658606.169889407,0.0,1.0
2006-05-24,71.75,74.5,71.45,73.5,1178500,51.8129066506167,53.798767184264,51.5962673196733,53.0766360811195,1631975.1287104,0.0,1.0
2006-05-25,71.4,72.58,71.0,72.19,1021600,51.5601607645161,52.4122754662266,51.2713083232583,52.1306443360002,1414701.56257153,0.0,1.0
2006-05-26,72.15,72.35,71.4,71.9,572000,52.1017590918745,52.2461853125034,51.5601607645161,51.9212263160884,792099.935190791,0.0,1.0
2006-05-30,71.51,72.25,71.51,72.0,385700,51.639595185862,52.1739722021889,51.639595185862,51.9934394264028,534113.540215189,0.0,1.0
2006-05-31,72.16,72.47,71.39,71.7,470700,52.1089804029059,52.3328410448807,51.5529394534847,51.7768000954594,651820.698416618,0.0,1.0
2006-06-01,73.48,73.53,72.05,72.06,387400,53.0621934590566,53.0983000142139,52.02954598156,52.0367672925915,536467.683379218,0.0,1.0
2006-06-02,73.6,73.73,72.51,73.55,382300,53.148849191434,53.2427262348428,52.3617262890065,53.1127426362767,529405.253887132,0.0,1.0
2006-06-05,71.99,73.32,71.93,73.2,531500,51.9862181153713,52.9466524825535,51.9428902491827,52.8599967501762,736015.936283053,0.0,1.0
2006-06-06,71.89,72.89,71.35,72.09,518600,51.9140050050569,52.6361361082014,51.5240542093589,52.0584312256858,718152.144038365,0.0,1.0
2006-06-07,71.0,72.34,70.96,72.05,446400,51.2713083232583,52.2389640014719,51.2424230791325,52.02954598156,618170.299071974,0.0,1.0
2006-06-08,70.65,71.28,68.22,70.87,781900,51.0185624371577,51.4735050321388,49.2637838565166,51.1774312798495,1082767.3764435,0.0,1.0
2006-06-09,71.01,71.42,70.65,70.65,315400,51.2785296342898,51.574603386579,51.0185624371577,51.0185624371577,436762.796432125,0.0,1.0
2006-06-12,69.48,71.09,69.43,70.54,428200,50.1736690464787,51.3363001225413,50.1375624913215,50.9391280158119,592967.119315904,0.0,1.0
2006-06-13,69.4,70.2,68.85,69.0,724400,50.1158985582271,50.6936034407427,49.7187264514977,49.8270461169693,1003141.94589547,0.0,1.0
2006-06-14,70.1,70.1,68.75,69.2,548300,50.6213903304283,50.6213903304283,49.6465133411832,49.9714723375982,759280.40990404,0.0,1.0
2006-06-15,71.88,72.0,70.35,70.35,345800,51.9067836940255,51.9934394264028,50.8019231062144,50.8019231062144,478860.415365342,0.0,1.0
2006-06-16,71.21,71.93,70.86,71.52,425600,51.4229558549186,51.9428902491827,51.1702099688181,51.6468164968934,589366.665065037,0.0,1.0
2006-06-19,70.63,71.6,70.43,71.18,511600,51.0041198150948,51.704586985145,50.859693594466,51.4012919218243,708458.613362953,0.0,1.0
2006-06-20,70.29,71.07,70.0,70.7,488100,50.7585952400257,51.3218575004784,50.5491772201138,51.054668992315,675916.046095499,0.0,1.0
2006-06-21,70.67,71.45,70.3,70.3,383800,51.0330050592206,51.5962673196733,50.7658165510572,50.7658165510572,531482.439031864,0.0,1.0
2006-06-22,70.5,70.903,70.03,70.67,400200,50.9102427716861,51.2012616062533,50.5708411532082,51.0330050592206,554192.996614256,0.0,1.0
2006-06-23,71.25,71.72,69.9,70.2,290200,51.4518410990444,51.7912427175223,50.4769641097994,50.6936034407427,401866.086000643,0.0,1.0
2006-06-26,72.22,72.48,71.35,71.47,290100,52.1523082690946,52.3400623559122,51.5240542093589,51.6107099417362,401727.606990994,0.0,1.0
2006-06-27,72.56,73.07,71.95,72.17,694700,52.3978328441637,52.7661197067674,51.9573328712456,52.1162017139374,962013.680029795,0.0,1.0
2006-06-28,72.85,73.17,71.68,71.68,469600,52.6072508640756,52.8383328170818,51.7623574733966,51.7623574733966,650297.429310482,0.0,1.0
2006-06-29,74.34,74.41,72.84,72.96,484900,53.6832262077609,53.733775384981,52.6000295530442,52.6866852854215,671484.717786739,0.0,1.0
2006-06-30,75.23,75.33,74.25,74.42,465600,54.3259228895595,54.3981359998739,53.6182344084779,53.7409966960124,644758.268924532,0.0,1.0
2006-07-03,75.96,75.99,75.21,75.34,137000,54.8530785948549,54.8747425279493,54.3114802674966,54.4053573109054,189716.243218774,0.0,1.0
2006-07-05,75.27,75.5,74.32,75.5,505000,54.3548081336853,54.5208982874085,53.668783585698,54.5208982874085,699318.998726135,0.0,1.0
2006-07-06,75.66,76.19,75.13,75.26,465100,54.6364392639116,55.0191687485782,54.253709779245,54.3475868226538,644065.873876289,0.0,1.0
2006-07-07,75.07,75.54,74.68,75.41,545500,54.2103819130564,54.5497835315343,53.92875078283,54.4559064881255,755402.997633875,0.0,1.0
2006-07-10,75.8,76.21,74.75,75.09,303500,54.7375376183518,55.0336113706411,53.9792999600501,54.2248245351193,420283.794283925,0.0,1.0
2006-07-11,75.77,75.89,74.6,75.4,414100,54.7158736852575,54.8025294176348,53.8709802945784,54.448685177094,573441.578955431,0.0,1.0
2006-07-12,73.95,75.79,73.68,75.75,982400,53.4015950775345,54.7303163073204,53.2066196796855,54.7014310631946,1360417.79078922,0.0,1.0
2006-07-13,72.57,73.73,72.31,73.51,572200,52.4050541551951,53.2427262348428,52.2173000683776,53.083857392151,792376.89321009,0.0,1.0
2006-07-14,73.0,73.55,72.31,72.32,1130100,52.7155705295473,53.1127426362767,52.2173000683776,52.224521379409,1564951.28804041,0.0,1.0
2006-07-17,63.0,71.22,62.99,71.0,4673200,45.4942594981024,51.4301771659501,45.487038187071,51.2713083232583,6471401.07890491,0.0,1.0
2006-07-18,61.0,63.38,60.8,62.5,2990100,44.0499972918135,45.7686693172974,43.9055710711846,45.1331939465302,4140660.86750697,0.0,1.0
2006-07-19,61.48,62.3,60.6,61.1,1989600,44.3966202213228,44.9887677259013,43.7611448505557,44.1222104021279,2755178.37597133,0.0,1.0
2006-07-20,60.62,62.41,60.6,61.7,1316500,43.7755874726186,45.0682021472472,43.7611448505557,44.5554890640146,1823076.16202566,0.0,1.0
2006-07-21,62.6,62.6,60.71,61.0,2094300,45.2054070568447,45.2054070568447,43.8405792719016,44.0499972918135,2900165.89907355,0.0,1.0
2006-07-24,62.91,63.7,62.05,62.8,1555900,45.4292676988194,45.9997512703036,44.8082349501152,45.3498332774736,2154594.91112474,0.0,1.0
2006-07-25,63.02,63.45,62.62,63.0,628800,45.5087021201653,45.8192184945175,45.2198496789075,45.4942594981024,870756.012671276,0.0,1.0
2006-07-26,61.85,63.1,61.61,62.9,964100,44.6638087294863,45.5664726084169,44.4904972647316,45.422046387788,1335076.1320235,0.0,1.0
2006-07-27,61.65,62.86,61.34,62.05,919600,44.5193825088574,45.3931611436622,44.2955218668826,44.8082349501152,1273452.97272981,0.0,1.0
2006-07-28,62.08,62.49,61.74,61.756,551500,44.8298988832095,45.1259726354988,44.5843743081404,44.5959284057907,763711.7382128,0.0,1.0
2006-07-31,62.09,62.24,61.44,61.7,459000,44.837120194241,44.9454398597126,44.3677349771971,44.5554890640146,635618.654287715,0.0,1.0
2006-08-01,61.75,62.31,61.55,61.98,560900,44.5915956191718,44.9959890369328,44.4471693985429,44.7576857728951,776728.765119782,0.0,1.0
2006-08-02,62.38,62.77,61.85,61.9,452000,45.0465382141529,45.3281693443792,44.6638087294863,44.6999152846435,625925.123612303,0.0,1.0
2006-08-03,63.05,63.54,62.11,62.2,517700,45.5303660532597,45.8842102938005,44.8515628163039,44.9165546155869,716905.832951525,0.0,1.0
2006-08-04,63.3,64.82,62.8,64.2,611100,45.7108988290458,46.8085381058254,45.3498332774736,46.3608168218758,846245.227963449,0.0,1.0
2006-08-07,62.33,63.2,62.0,63.15,489000,45.0104316589956,45.6386857187313,44.772128394958,45.6025791635741,677162.357182338,0.0,1.0
2006-08-08,62.02,62.56,61.84,62.38,536700,44.7865710170209,45.1765218127189,44.6565874184548,45.0465382141529,743216.844784786,0.0,1.0
2006-08-09,61.6,63.17,61.41,62.5,1021300,44.4832759537002,45.617021785637,44.3460710441027,45.1331939465302,1414286.12554258,0.0,1.0
2006-08-10,61.12,61.33,60.77,61.11,774500,44.3460710441027,44.4984381075723,44.0921259383201,44.3388154696518,1067455.10674265,0.29,1.0
2006-08-11,61.09,61.25,60.75,61.11,569700,44.3243043207499,44.4403935119648,44.0776147894182,44.3388154696518,785189.379356088,0.0,1.0
2006-08-14,61.25,62.24,61.16,61.5,533500,44.4403935119648,45.1586953826072,44.3750933419064,44.6217828732382,735296.706839518,0.0,1.0
2006-08-15,63.0,63.0,61.17,61.5,994300,45.7101190408781,45.7101190408781,44.3823489163574,44.6217828732382,1370394.59345929,0.0,1.0
2006-08-16,64.08,64.8,62.97,63.05,723500,46.4937210815789,47.0161224420461,45.6883523175253,45.7463969131328,997164.325020414,0.0,1.0
2006-08-17,63.9,64.64,63.63,64.07,433400,46.3631207414621,46.9000332508311,46.1672202312869,46.486465507128,597333.819576845,0.0,1.0
2006-08-18,63.47,64.47,63.05,64.02,426600,46.051131040072,46.7766884851653,45.7463969131328,46.4501876348733,587961.715347213,0.0,1.0
2006-08-21,63.0,63.22,62.77,63.22,378100,45.7101190408781,45.8697416787987,45.5432408285067,45.8697416787987,521116.560179984,0.0,1.0
2006-08-22,62.92,63.358,62.82,62.9,547600,45.6520744452707,45.9698686062215,45.5795187007613,45.6375632963688,754730.040609783,0.0,1.0
2006-08-23,63.3,63.55,62.91,63.1,349300,45.9277862744061,46.1091756356794,45.6448188708197,45.7826747853875,481422.942266248,0.0,1.0
2006-08-24,63.57,64.06,63.0,63.55,535500,46.1236867845813,46.479209932677,45.7101190408781,46.1091756356794,738053.208083527,0.0,1.0
2006-08-25,64.08,64.21,63.39,63.39,487300,46.4937210815789,46.588043549441,45.9930864444645,45.9930864444645,671621.528102899,0.0,1.0
2006-08-28,65.2,65.31,64.0,64.05,636900,47.3063454200834,47.3861567390437,46.4356764859714,46.4719543582261,877807.821154805,0.0,1.0
2006-08-29,65.85,66.13,65.05,65.48,906900,47.777957759394,47.9811138440202,47.1975118033194,47.5095015047095,1249935.48909608,0.0,1.0
2006-08-30,66.11,66.3,65.66,66.0,648300,47.9666026951183,48.104458609686,47.6401018448263,47.886791376158,893519.878245659,0.0,1.0
2006-08-31,66.8,66.85,65.84,66.3,479800,48.4672373322327,48.5035152044873,47.7707021849431,48.104458609686,661284.648437864,0.0,1.0
2006-09-01,66.88,67.62,66.72,67.52,589700,48.5252819278401,49.0621944372092,48.4091927366252,48.9896386926999,812754.391796183,0.0,1.0
2006-09-05,66.75,67.16,66.68,66.93,545200,48.430959459978,48.7284380124663,48.3801704388215,48.5615598000948,751422.239116973,0.0,1.0
2006-09-06,65.4,66.65,65.14,66.64,911000,47.4514569091021,48.3584037154687,47.2628119733778,48.3511481410178,1255586.3166463,0.0,1.0
2006-09-07,64.75,65.18,63.81,64.6,722200,46.9798445697914,47.2918342711815,46.2978205714037,46.8710109530274,995372.599211808,0.0,1.0
2006-09-08,64.91,65.15,64.7,64.85,241600,47.0959337610063,47.2700675478287,46.9435666975367,47.0524003143007,332985.35027634,0.0,1.0
2006-09-11,64.74,65.19,64.45,64.8,495700,46.9725889953405,47.2990898456325,46.7621773362634,47.0161224420461,683198.833327738,0.0,1.0
2006-09-12,65.59,65.68,64.93,64.99,695500,47.5893128236698,47.6546129937282,47.1104449099082,47.1539783566138,958573.307604281,0.0,1.0
2006-09-13,66.43,66.88,65.38,65.55,386700,48.1987810775482,48.5252819278401,47.4369457602002,47.5602905258661,532969.515529224,0.0,1.0
2006-09-14,66.77,66.83,66.2,66.57,530600,48.4454706088799,48.4890040555855,48.0319028651767,48.3003591198612,731299.780035703,0.0,1.0
2006-09-15,68.49,68.95,67.08,67.08,1008300,49.6934294144404,50.0271858391833,48.6703934168588,48.6703934168588,1389690.10216736,0.0,1.0
2006-09-18,68.21,69.25,67.57,69.24,746600,49.4902733298142,50.2448530727113,49.0259165649545,50.2375974982603,1029001.91438872,0.0,1.0
2006-09-19,69.29,71.34,68.71,69.27,1584900,50.273875370515,51.7612681329563,49.8530520523609,50.2593642216131,2184389.41081528,0.0,1.0
2006-09-20,69.65,69.7,69.03,69.29,752500,50.5350760507486,50.5713539230033,50.0852304347908,50.273875370515,1037133.59305855,0.0,1.0
2006-09-21,68.61,69.9,68.3,69.68,664100,49.7804963078516,50.7164654120219,49.5555734998726,50.5568427741014,915296.238073333,0.0,1.0
2006-09-22,68.32,68.8,68.09,68.65,285800,49.5700846487745,49.9183522224193,49.403206436403,49.8095186056553,393904.027768949,0.0,1.0
2006-09-25,68.75,68.95,67.17,68.35,878400,49.8820743501646,50.0271858391833,48.7356935869172,49.5918513721273,1210655.34636895,0.0,1.0
2006-09-26,67.93,69.03,67.78,68.5,1102700,49.2871172451881,50.0852304347908,49.1782836284241,49.7006849888913,1519796.9608846,0.0,1.0
2006-09-27,68.26,68.54,67.41,67.53,767200,49.5265512020689,49.729707286695,48.9098273737396,48.9968942671508,1057393.87720202,0.0,1.0
2006-09-28,67.98,68.65,67.35,68.45,632500,49.3233951174428,49.8095186056553,48.866293927034,49.6644071166366,871743.518417984,0.0,1.0
2006-09-29,67.02,68.1,66.87,68.07,596000,48.6268599701532,49.410462010854,48.5180263533892,49.3886952875012,821437.370714812,0.0,1.0
2006-10-02,66.44,67.25,65.86,67.25,1051600,48.2060366519991,48.7937381825247,47.785213333845,48.7937381825247,1449368.35410016,0.0,1.0
2006-10-03,67.0,67.33,66.0,66.2,539200,48.6123488212513,48.8517827781321,47.886791376158,48.0319028651767,743152.735384945,0.0,1.0
2006-10-04,67.88,67.88,66.66,66.97,426100,49.2508393729334,49.2508393729334,48.3656592899196,48.5905820978985,587272.590036211,0.0,1.0
2006-10-05,68.66,68.7,67.79,67.8,370600,49.8167741801062,49.84579647791,49.1855392028751,49.192794777326,510779.680514949,0.0,1.0
2006-10-06,68.62,68.64,67.97,68.52,450000,49.7877518823025,49.8022630312044,49.3161395429918,49.7151961377932,620212.779902123,0.0,1.0
2006-10-09,68.32,68.65,67.72,68.4,377800,49.5700846487745,49.8095186056553,49.1347501817185,49.628129244382,520703.084993383,0.0,1.0
2006-10-10,68.88,69.21,68.05,68.25,461300,49.9763968180267,50.2158307749075,49.3741841385993,49.519295627618,635787.011930777,0.0,1.0
2006-10-11,68.92,68.99,68.07,68.07,424500,50.0054191158305,50.056208136987,49.3886952875012,49.3886952875012,585067.389041003,0.0,1.0
2006-10-12,69.69,69.73,69.01,69.22,410200,50.5640983485523,50.5931206463561,50.0707192858889,50.2230863493585,565358.405146336,0.0,1.0
2006-10-13,70.52,71.25,69.37,69.37,983100,51.1663110279798,51.6959679628979,50.3319199661225,50.3319199661225,1354958.18649284,0.0,1.0
2006-10-16,72.7,74.84,69.8,70.0,2531600,52.7480262582832,54.3007191907828,50.6439096675126,50.7890211565313,3489179.27466714,0.0,1.0
2006-10-17,72.36,72.8,71.93,72.15,938000,52.5013367269515,52.8205820027925,52.1893470255613,52.3489696634819,1292799.08344042,0.0,1.0
2006-10-18,72.89,74.2,72.72,73.0,1453700,52.8858821728509,53.8363624259231,52.762537407185,52.9656934918112,2003562.92920826,0.0,1.0
2006-10-19,72.3,73.15,72.13,72.8,811600,52.4578032802458,53.0745271085752,52.33445851458,52.8205820027925,1118588.20481903,0.0,1.0
2006-10-20,71.63,72.31,71.11,72.25,697000,51.9716797920333,52.4650588546968,51.5943899205848,52.4215254079912,960640.683537289,0.0,1.0
2006-10-23,72.09,73.26,71.5,71.5,665500,52.3054362167763,53.1543384275354,51.8773573241712,51.8773573241712,917225.788944139,0.0,1.0
2006-10-24,73.1,73.1,72.0,72.09,759400,53.0382492363205,53.0382492363205,52.2401360467179,52.3054362167763,1046643.52235038,0.0,1.0
2006-10-25,72.9,73.45,72.45,73.22,434100,52.8931377473018,53.2921943421032,52.5666368970099,53.1253161297317,598298.595012249,0.0,1.0
2006-10-26,73.33,73.89,72.76,73.07,567700,53.205127448692,53.6114396179442,52.7915597049888,53.0164825129677,782432.878112078,0.0,1.0
2006-10-27,72.84,74.0,72.74,73.06,609600,52.8496043005962,53.6912509369045,52.7770485560869,53.0092269385168,840181.579174077,0.0,1.0
2006-10-30,72.67,73.19,72.16,72.38,486100,52.7262595349304,53.1035494063789,52.3562252379328,52.5158478758533,669967.627356493,0.0,1.0
2006-10-31,72.78,73.37,72.15,72.9,534900,52.8060708538906,53.2341497464957,52.3489696634819,52.8931377473018,737226.257710324,0.0,1.0
2006-11-01,72.82,73.71,72.77,72.89,634000,52.8350931516944,53.4808392778274,52.7988152794397,52.8858821728509,873810.894350991,0.0,1.0
2006-11-02,72.3,72.61,71.79,72.378,561400,52.4578032802458,52.6827260882248,52.0877689832483,52.5143967609631,773749.89919345,0.0,1.0
2006-11-03,71.27,72.25,70.41,71.75,1101100,51.7104791117997,52.4215254079912,51.0864997090195,52.0587466854445,1517591.7598894,0.0,1.0
2006-11-06,71.33,71.5,71.0,71.4,723100,51.7540125585053,51.8773573241712,51.5145786016246,51.8048015796619,996613.024771613,0.0,1.0
2006-11-07,71.85,72.26,71.4,71.4,522300,52.1313024299539,52.4287809824421,51.8048015796619,51.8048015796619,719860.299873064,0.0,1.0
2006-11-08,72.33,72.72,71.4,71.4,515700,52.4795700035986,52.762537407185,51.8048015796619,51.8048015796619,710763.845767834,0.0,1.0
2006-11-09,70.42,72.47,70.28,71.77,1395300,51.3041669425475,52.7976850088954,51.2021705867969,52.2877032301425,1915186.07270307,0.29,1.0
2006-11-10,70.5,70.69,68.4,68.6,1318400,51.362450574405,51.5008742000665,49.8325052381461,49.9782143177898,1809633.28191193,0.0,1.0
2006-11-13,70.8,71.02,70.36,70.45,486600,51.5810141938705,51.7412941814786,51.2604542186544,51.3260233044941,667906.215851295,0.0,1.0
2006-11-14,71.08,71.36,70.47,70.9,651100,51.7850069053717,51.9889996168729,51.3405942124584,51.6538687336924,893698.596672376,0.0,1.0
2006-11-15,73.57,75.9,70.99,71.05,1757900,53.5990849469358,55.2965957247849,51.7194378195321,51.7631505434252,2412890.12915124,0.0,1.0
2006-11-16,73.95,74.41,73.45,73.7,598500,53.8759321982589,54.2110630814394,53.5116594991496,53.6937958487042,821499.938732017,0.0,1.0
2006-11-17,73.7,74.06,73.33,73.99,484000,53.6937958487042,53.9560721920629,53.4242340513634,53.9050740141876,664337.460896068,0.0,1.0
2006-11-20,73.14,73.75,73.0,73.4,346000,53.2858104257019,53.7302231186151,53.1838140699513,53.4752322292387,474918.928657106,0.0,1.0
2006-11-21,73.37,73.58,73.01,73.1,537100,53.4533758672921,53.606370400918,53.1910995239335,53.2566686097731,737222.417866277,0.0,1.0
2006-11-22,73.41,73.87,73.04,73.35,521700,53.4825176832208,53.8176485664014,53.21295588588,53.4388049593277,716084.407746857,0.0,1.0
2006-11-24,73.3,73.63,73.03,73.15,129300,53.4023776894168,53.6427976708289,53.2056704318978,53.293095879684,177476.929119549,0.0,1.0
2006-11-27,72.19,73.72,72.12,73.05,702700,52.5936922973943,53.7083667566686,52.542694119519,53.2202413398622,964524.65655303,0.0,1.0
2006-11-28,72.05,72.5,71.56,72.25,436600,52.4916959416437,52.819541370842,52.1347086965166,52.6374050212874,599276.312866164,0.0,1.0
2006-11-29,72.42,72.63,72.0,72.24,237000,52.7612577389845,52.9142522726104,52.4552686717328,52.6301195673052,325305.740149521,0.0,1.0
2006-11-30,72.36,72.82,71.85,72.75,510400,52.7175450150914,53.0526758982719,52.345986862,53.0016777203966,700574.049672217,0.0,1.0
2006-12-01,71.9,72.57,71.36,72.4,449800,52.3824141319109,52.8705395487173,51.9889996168729,52.7466868310202,617394.607254239,0.0,1.0
2006-12-04,72.57,72.94,71.31,71.9,468000,52.8705395487173,53.1401013460582,51.952572346962,52.3824141319109,642375.891940826,0.0,1.0
2006-12-05,72.37,72.53,71.87,72.5,532800,52.7248304690736,52.8413977327886,52.3605577699643,52.819541370842,731320.246209556,0.0,1.0
2006-12-06,73.58,73.66,72.4,72.42,542700,53.606370400918,53.6646540327755,52.7466868310202,52.7612577389845,744908.967000612,0.0,1.0
2006-12-07,73.38,74.14,73.22,73.96,460000,53.4606613212743,54.0143558239204,53.3440940575593,53.883217652241,631395.107463205,0.0,1.0
2006-12-08,74.12,74.42,72.85,73.34,559700,53.999784915956,54.2183485354215,53.0745322602185,53.4315195053456,768243.134015556,0.0,1.0
2006-12-11,72.12,73.76,71.95,73.75,598200,52.542694119519,53.7375085725973,52.4188414018218,53.7302231186151,821088.159314107,0.0,1.0
2006-12-12,72.64,72.94,71.96,71.96,441900,52.9215377265926,53.1401013460582,52.426126855804,52.426126855804,606551.082582588,0.0,1.0
2006-12-13,72.0,72.89,71.74,72.88,354900,52.4552686717328,53.1036740761472,52.2658468681959,53.096388622165,487135.051388459,0.0,1.0
2006-12-14,72.45,73.09,72.0,72.19,338900,52.7831141009311,53.2493831557909,52.4552686717328,52.5936922973943,465173.482433218,0.0,1.0
2006-12-15,71.0,72.38,70.79,72.38,901900,51.7267232735142,52.7321159230558,51.5737287398884,52.7321159230558,1237946.19004579,0.0,1.0
2006-12-18,71.27,72.02,71.05,71.14,682400,51.9234305310332,52.4698395796971,51.7631505434252,51.8287196292648,936660.915941068,0.0,1.0
2006-12-19,71.16,71.28,70.38,70.93,673200,51.8432905372292,51.9307159850154,51.2750251266188,51.675725095639,924033.013791804,0.0,1.0
2006-12-20,71.51,71.8,71.1,71.1,360100,52.0982814266057,52.309559592089,51.7995778133361,51.7995778133361,494272.561298913,0.0,1.0
2006-12-21,70.98,71.81,70.98,71.76,555100,51.7121523655499,52.3168450460712,51.7121523655499,52.2804177761603,761929.182940924,0.0,1.0
2006-12-22,70.0,71.17,69.68,71.15,606900,50.9981778752957,51.8505759912114,50.7650433478658,51.836005083247,833029.76243352,0.0,1.0
2006-12-26,69.95,70.04,69.68,69.8,348200,50.9617506053848,51.0273196912245,50.7650433478658,50.852468795652,477938.644388452,0.0,1.0
2006-12-27,70.81,70.99,69.94,70.0,373400,51.5882996478527,51.7194378195321,50.9544651514026,50.9981778752957,512528.115492959,0.0,1.0
2006-12-28,70.4,71.47,70.13,70.7,350900,51.2895960345831,52.0691396106769,51.0928887770641,51.5081596540487,481644.65914965,0.0,1.0
2006-12-29,69.94,70.39,69.84,70.37,267600,50.9544651514026,51.2823105806009,50.8816106115808,51.2677396726366,367307.240776421,0.0,1.0
2007-01-03,71.0,71.67,70.37,70.5,706000,51.7267232735142,52.2148486903206,51.2677396726366,51.362450574405,969054.23015005,0.0,1.0
2007-01-04,70.78,71.18,70.25,71.0,452100,51.5664432859062,51.8578614451936,51.1803142248504,51.7267232735142,620551.582791554,0.0,1.0
2007-01-05,69.34,70.79,68.92,70.6,583000,50.5173379124715,51.5737287398884,50.2113488452197,51.4353051142268,800224.668806628,0.0,1.0
2007-01-08,70.02,70.34,68.77,69.21,365600,51.0127487832601,51.24588331069,50.102067035487,50.4226270107031,501821.850627278,0.0,1.0
2007-01-09,70.07,70.23,69.53,70.02,281300,51.049176053171,51.165743316886,50.655761538133,51.0127487832601,386111.834194347,0.0,1.0
2007-01-10,70.56,70.65,69.57,69.77,403200,51.4061632982981,51.4717323841378,50.6849033540618,50.8306124337055,553431.537672096,0.0,1.0
2007-01-11,71.35,71.35,70.51,70.57,314100,51.9817141628907,51.9817141628907,51.3697360283872,51.4134487522803,431133.050552593,0.0,1.0
2007-01-12,71.76,71.89,71.1,71.39,290800,52.2804177761603,52.3751286779287,51.7995778133361,52.0108559788195,399151.515761522,0.0,1.0
2007-01-16,71.73,71.8,71.29,71.6,155800,52.2585614142138,52.309559592089,51.9380014389976,52.1638505124453,213850.777701668,0.0,1.0
2007-01-17,72.09,72.36,71.63,71.8,407500,52.5208377575724,52.7175450150914,52.1857068743919,52.309559592089,559333.709328818,0.0,1.0
2007-01-18,70.9,72.3,70.51,72.3,724300,51.6538687336924,52.6738322911983,51.3697360283872,52.6738322911983,994172.774642607,0.0,1.0
2007-01-19,71.32,71.66,71.0,71.02,379300,51.9598578009442,52.2075632363385,51.7267232735142,51.7412941814786,520626.444045203,0.0,1.0
2007-01-22,71.12,71.4,70.92,71.32,373600,51.8141487213005,52.0181414328016,51.6684396416568,51.9598578009442,512802.635104898,0.0,1.0
2007-01-23,71.8,72.25,71.0,71.13,290200,52.309559592089,52.6374050212874,51.7267232735142,51.8214341752826,398327.956925701,0.0,1.0
2007-01-24,72.42,72.47,71.2528,71.73,402900,52.7612577389845,52.7976850088954,51.9108995501839,52.2585614142138,553019.758254186,0.0,1.0
2007-01-25,71.99,72.6,71.64,72.42,666300,52.4479832177506,52.8923959106639,52.1929923283741,52.7612577389845,914562.087179855,0.0,1.0
2007-01-26,72.73,74.76,72.26,72.4,965800,52.9871068124323,54.4660539708158,52.6446904752696,52.7466868310202,1325655.20606079,0.0,1.0
2007-01-29,76.6,77.25,74.0,74.65,1336800,55.8065775035379,56.2801320123799,53.9123594681698,54.3859139770118,1834889.08621046,0.0,1.0
2007-01-30,76.48,76.95,75.77,75.77,791900,55.7191520557517,56.0615683929144,55.2018848230165,55.2018848230165,1086960.4034785,0.0,1.0
2007-01-31,77.65,77.87,75.82,76.22,672700,56.5715501716673,56.7318301592754,55.2383120929275,55.5297302522149,923346.714761953,0.0,1.0
2007-02-01,77.6,78.0,76.88,77.6,881100,56.5351229017564,56.8265410610438,56.0105702150391,56.5351229017564,1209396.15040398,0.0,1.0
2007-02-02,77.5,77.67,76.91,77.0,402000,56.4622683619346,56.5861210796317,56.0324265769856,56.0979956628253,551784.420000453,0.0,1.0
2007-02-05,78.57,79.18,77.42,77.75,932000,57.2418119380284,57.6862246309417,56.4039847300771,56.6444047114892,1279261.39164284,0.0,1.0
2007-02-06,78.61,78.74,77.81,78.7,677600,57.2709537539571,57.3656646557255,56.6881174353823,57.3365228397968,930072.445254495,0.0,1.0
2007-02-07,78.69,78.88,78.42,78.54,516000,57.3292373858146,57.4676610114761,57.1325301282956,57.2199555760818,708260.598806552,0.0,1.0
2007-02-08,77.95,78.4,77.2,78.4,760500,57.0013919566163,57.3304570801631,56.4529500840382,57.3304570801631,1039991.70836247,0.29,1.0
2007-02-09,78.17,78.38,77.99,78.1,845800,57.1622682392392,57.315831963561,57.0306421898204,57.1110803311319,1156640.35099668,0.0,1.0
2007-02-12,77.6,78.23,77.11,77.7,957600,56.7454524160798,57.2061435890454,56.3871370593288,56.8185779990902,1309528.02094398,0.0,1.0
2007-02-13,78.51,78.9,77.85,77.9,593200,57.4108952214746,57.6960849952152,56.9282663736058,56.9648291651111,811207.207627371,0.0,1.0
2007-02-14,78.9,79.15,78.5,78.91,599700,57.6960849952152,57.8788989527412,57.4035826631735,57.7033975535162,820096.025647563,0.0,1.0
2007-02-15,79.21,79.36,79.0,79.3,391500,57.9227743025474,58.0324626770631,57.7692105782256,57.9885873272568,535380.34690849,0.0,1.0
2007-02-16,78.73,78.99,78.1,78.99,247500,57.5717715040975,57.7618980199245,57.1110803311319,57.7618980199245,338458.83999962,0.0,1.0
2007-02-20,79.95,80.0,78.74,79.25,634900,58.4639036168245,58.5004664083297,57.5790840623985,57.9520245357516,868232.394003065,0.0,1.0
2007-02-21,80.32,80.35,79.3,79.8,404800,58.734468273963,58.7564059488661,57.9885873272568,58.3542152423089,553568.236088267,0.0,1.0
2007-02-22,80.37,80.37,79.65,80.07,290800,58.7710310654682,58.7710310654682,58.2445268677933,58.551654316437,397672.043118745,0.0,1.0
2007-02-23,79.98,80.06,79.72,79.95,291600,58.4858412917276,58.5443417581359,58.2957147759005,58.4639036168245,398766.051490461,0.0,1.0
2007-02-26,79.57,80.24,79.41,79.99,352700,58.1860264013849,58.6759678075547,58.0690254685683,58.4931538500287,482320.940880267,0.0,1.0
2007-02-27,76.95,79.08,76.56,78.75,929800,56.2701361265121,57.8277110446339,55.9849463527715,57.5863966206996,1271511.23002686,0.0,1.0
2007-02-28,77.29,77.8,76.28,76.74,622000,56.5187631087475,56.8917035821006,55.7801947203424,56.1165724021903,850591.509009146,0.0,1.0
2007-03-01,77.04,77.62,76.35,76.47,587400,56.3359491512215,56.7600775326819,55.8313826284497,55.9191333280622,803275.646932431,0.0,1.0
2007-03-02,75.76,77.25,75.65,77.04,543400,55.3999416886882,56.4895128755434,55.3195035473768,56.3359491512215,743105.186488055,0.0,1.0
2007-03-05,74.3,75.48,74.3,74.85,575500,54.3323081767362,55.1951900562591,54.3323081767362,54.7344988832935,787002.272403157,0.0,1.0
2007-03-06,75.07,75.27,74.0,74.6,481500,54.8953751659164,55.0416263319372,54.112931427705,54.5516849257674,658456.288726533,0.0,1.0
2007-03-07,75.4,75.89,74.84,74.89,333100,55.1366895898508,55.4950049466018,54.7271863249924,54.7637491164976,455517.735773225,0.0,1.0
2007-03-08,76.25,76.39,75.8,75.89,360300,55.7582570454393,55.8606328616538,55.4291919218924,55.4950049466018,492714.020411567,0.0,1.0
2007-03-09,76.58,76.83,75.96,76.5,296900,55.9995714693736,56.1823854268996,55.546192854709,55.9410710029653,406013.856953079,0.0,1.0
2007-03-12,76.62,77.18,75.88,76.54,507500,56.0288217025778,56.4383249674361,55.4876923883007,55.9703212361694,694011.560807301,0.0,1.0
2007-03-13,75.25,76.31,75.15,76.25,524600,55.0270012153351,55.8021323952455,54.9538756323247,55.7582570454393,717395.98975273,0.0,1.0
2007-03-14,74.84,75.8,73.32,75.26,869200,54.7271863249924,55.4291919218924,53.6156774632342,55.0343137736362,1188640.09586937,0.0,1.0
2007-03-15,75.11,75.55,74.6,74.86,490800,54.9246253991206,55.2463779643664,54.5516849257674,54.7418114415945,671174.13604773,0.0,1.0
2007-03-16,75.26,76.09,74.81,75.7,584600,55.0343137736362,55.6412561126226,54.7052486500893,55.356066338882,799446.617631425,0.0,1.0
2007-03-19,75.95,76.5,75.4,75.4,243400,55.538880296408,55.9410710029653,55.1366895898508,55.1366895898508,332852.047094576,0.0,1.0
2007-03-20,76.2,76.5,75.9,75.9,190400,55.721694253934,55.9410710029653,55.5023175049028,55.5023175049028,260373.992468395,0.0,1.0
2007-03-21,77.47,77.56,75.9,76.14,298700,56.6503891581663,56.7162021828756,55.5023175049028,55.6778189041278,408475.37578944,0.0,1.0
2007-03-22,78.01,78.54,77.53,77.53,580700,57.0452673064225,57.4328328963777,56.6942645079725,56.6942645079725,794113.32681931,0.0,1.0
2007-03-23,78.71,78.84,78.0,78.07,304100,57.5571463874954,57.6522096454089,57.0379547481215,57.0891426562287,415859.932298523,0.0,1.0
2007-03-26,77.71,78.45,76.65,78.35,454400,56.8258905573913,57.3670198716683,56.0507593774809,57.2938942886579,621396.755134655,0.0,1.0
2007-03-27,77.05,77.5,76.66,77.5,158800,56.3432617095225,56.6723268330694,56.0580719357819,56.6723268330694,217160.661785615,0.0,1.0
2007-03-28,76.21,76.97,75.95,76.8,307000,55.7290068122351,56.2847612431142,55.538880296408,56.1604477519965,419825.712645993,0.0,1.0
2007-03-29,76.62,76.73,76.14,76.35,246700,56.0288217025778,56.1092598438892,55.6778189041278,55.8313826284497,337364.831627904,0.0,1.0
2007-03-30,77.24,77.88,76.49,76.55,591600,56.4822003172423,56.950204048509,55.9337584446642,55.9776337944705,809019.19088394,0.0,1.0
2007-04-02,76.39,77.25,76.22,77.1,420600,55.8606328616538,56.4895128755434,55.7363193705361,56.3798245010277,575174.901429657,0.0,1.0
2007-04-03,77.08,77.11,76.0,76.44,508900,56.3651993844257,56.3871370593288,55.5754430879132,55.897195653159,695926.075457804,0.0,1.0
2007-04-04,77.03,77.22,76.46,77.16,272900,56.3286365929205,56.4675752006402,55.9118207697611,56.423699850834,373193.605801601,0.0,1.0
2007-04-05,77.51,77.7,76.65,76.96,245500,56.6796393913704,56.8185779990902,56.0507593774809,56.2774486848132,335723.81907033,0.0,1.0
2007-04-09,77.42,78.45,76.78,77.51,405800,56.6138263666611,57.3670198716683,56.1458226353944,56.6796393913704,554935.746552912,0.0,1.0
2007-04-10,77.58,77.9,77.25,77.25,227300,56.7308272994777,56.9648291651111,56.4895128755434,56.4895128755434,310835.128613792,0.0,1.0
2007-04-11,77.0,77.44,76.4,77.42,596900,56.3066989180173,56.6284514832631,55.8679454199549,56.6138263666611,816266.996346559,0.0,1.0
2007-04-12,78.19,78.33,76.7,77.05,389100,57.1768933558412,57.2792691720558,56.0873221689861,56.3432617095225,532098.321793342,0.0,1.0
2007-04-13,79.53,79.75,78.05,78.27,1004500,58.1567761681808,58.3176524508037,57.0745175396267,57.2353938222496,1373664.26173583,0.0,1.0
2007-04-16,81.59,83.99,81.0,81.25,1564100,59.6631631781953,61.4181771704451,59.2317222384338,59.4145361959599,2138923.11775113,0.0,1.0
2007-04-17,82.1,82.25,80.69,81.34,676300,60.0361036515484,60.145792026064,59.0050329311015,59.4803492206692,924847.327239365,0.0,1.0
2007-04-18,82.7,83.08,81.31,82.0,918100,60.4748571496108,60.7527343650504,59.4584115457661,59.9629780685379,1255511.35759051,0.0,1.0
2007-04-19,82.03,82.39,81.0,81.76,818100,59.9849157434411,60.2481678422786,59.2317222384338,59.787476669313,1118760.31112602,0.0,1.0
2007-04-20,82.98,83.19,82.41,82.45,946000,60.67960878204,60.8331725063618,60.2627929588806,60.2920431920848,1293664.8995541,0.0,1.0
2007-04-23,83.9,84.1,82.82,83.0,598200,61.3523641457358,61.4986153117566,60.5626078492233,60.6942338986421,818044.759950596,0.0,1.0
2007-04-24,83.08,83.7,83.0,83.4,443300,60.7527343650504,61.206112979715,60.6942338986421,60.9867362306837,606217.388977097,0.0,1.0
2007-04-25,84.02,84.25,82.95,83.15,476500,61.4401148453483,61.6083036862722,60.6576711071369,60.8039222731577,651618.736403308,0.0,1.0
2007-04-26,84.02,84.28,83.58,84.03,350100,61.4401148453483,61.6302413611753,61.1183622801025,61.4474274036493,478765.413672189,0.0,1.0
2007-04-27,83.85,84.21,83.26,83.9,324600,61.3158013542306,61.579053453068,60.8843604144691,61.3523641457358,443893.896823744,0.0,1.0
2007-04-30,82.62,83.85,82.6,83.16,560600,60.4163566832025,61.3158013542306,60.4017315666004,60.8112348314587,766626.366479947,0.0,1.0
2007-05-01,83.58,83.83,82.5,82.62,610500,61.1183622801025,61.3011762376285,60.32860598359,60.4163566832025,834865.138665728,0.0,1.0
2007-05-02,84.46,84.95,83.4,83.55,496500,61.7618674105941,62.1201827673451,60.9867362306837,61.0964246051993,678968.945696207,0.0,1.0
2007-05-03,84.32,84.8,84.21,84.4,389200,61.6594915943795,62.0104943928295,61.579053453068,61.7179920607878,532235.072839806,0.0,1.0
2007-05-04,84.08,84.89,83.73,84.5,626700,61.4839901951545,62.0763074175389,61.2280506546181,61.7911176437983,857018.808192977,0.0,1.0
2007-05-07,83.3,84.35,83.13,84.08,800100,60.9136106476733,61.6814292692826,60.7892971565556,61.4839901951545,1094145.12276241,0.0,1.0
2007-05-08,84.18,84.39,83.0,84.08,789800,61.5571157781649,61.7106795024868,60.6942338986421,61.4839901951545,1080059.76497657,0.0,1.0
2007-05-09,84.15,84.6,83.61,84.0,543200,61.5351781032618,61.8642432268087,61.1402999550056,61.4254897287462,742831.684395125,0.0,1.0
2007-05-10,83.62,84.0,83.41,83.9,511500,61.4035520538431,61.6825923525809,61.2493455729616,61.6091606950183,696566.054720983,0.35,1.0
2007-05-11,84.58,84.58,83.54,83.76,347900,62.108495966444,62.108495966444,61.344806727793,61.5063563744307,473773.862047762,0.0,1.0
2007-05-14,84.45,84.8,84.15,84.55,256100,62.0130348116126,62.2700456130817,61.7927398389248,62.0864664691752,348759.661024524,0.0,1.0
2007-05-15,84.04,85.0,83.9,84.7,335500,61.711965015606,62.4169089282069,61.6091606950183,62.1966139555191,456887.412236344,0.0,1.0
2007-05-16,83.9,84.1,83.36,84.0,318700,61.6091606950183,61.7560240101435,61.2126297441803,61.6825923525809,434008.99636281,0.0,1.0
2007-05-17,83.61,83.87,83.31,83.87,453500,61.3962088880868,61.5871311977496,61.175913915399,61.5871311977496,617581.047538545,0.0,1.0
2007-05-18,84.78,85.05,83.64,83.99,395700,62.2553592815692,62.4536247569882,61.4182383853556,61.6752491868247,538868.40244984,0.0,1.0
2007-05-21,85.4,85.7,84.8,84.88,638200,62.7106355584573,62.9309305311451,62.2700456130817,62.3287909391318,869107.44110055,0.0,1.0
2007-05-22,85.82,86.0,85.16,85.25,216900,63.0190485202202,63.1512255038329,62.534399580307,62.6004880721134,295376.690652945,0.0,1.0
2007-05-23,86.14,86.4,85.6,85.85,494300,63.2540298244205,63.4449521340832,62.8574988735825,63.041078017489,673142.914659984,0.0,1.0
2007-05-24,84.81,86.97,84.59,86.16,432800,62.277388778838,63.86351258219,62.1158391322003,63.268716155933,589391.570837227,0.0,1.0
2007-05-25,85.64,85.91,84.63,84.97,228300,62.8868715366075,63.0851370120265,62.1452117952253,62.3948794309381,310901.3299957,0.0,1.0
2007-05-29,85.89,86.0,85.5,85.8,277400,63.070450680514,63.1512255038329,62.7840672160199,63.0043621887077,377766.22400704,0.0,1.0
2007-05-30,87.25,87.25,85.37,85.65,478400,64.0691212233653,64.0691212233653,62.6886060611885,62.8942147023638,651490.128208247,0.0,1.0
2007-05-31,88.05,88.05,86.8,87.26,388900,64.6565744838661,64.6565744838661,63.7386787643336,64.0764643891216,529608.091262933,0.0,1.0
2007-06-01,88.7,89.1,88.04,88.1,579900,65.133880258023,65.4276068882733,64.6492313181098,64.6932903126474,789713.890777513,0.0,1.0
2007-06-04,88.23,88.58,86.91,88.58,513500,64.7887514674788,65.0457622689478,63.8194535876525,65.0457622689478,699289.675658308,0.0,1.0
2007-06-05,87.7,88.24,87.5,87.75,482200,64.399563682397,64.796094633235,64.2527003672718,64.4362795111783,656665.007989165,0.0,1.0
2007-06-06,86.83,87.54,86.65,87.4,474900,63.7607082616024,64.2820730302968,63.6285312779897,64.1792687097092,646723.791567928,0.0,1.0
2007-06-07,85.15,88.07,85.14,87.76,663300,62.5270564145508,64.6712608153786,62.5197132487945,64.4436226769346,903288.883863985,0.0,1.0
2007-06-08,85.95,86.12,85.15,85.16,635600,63.1145096750516,63.239343492908,62.5270564145508,62.534399580307,865566.733882027,0.0,1.0
2007-06-11,86.74,87.36,85.53,85.94,403500,63.6946197697961,64.1498960466842,62.8060967132887,63.1071665092953,549490.524105409,0.0,1.0
2007-06-12,87.04,88.02,86.01,86.58,581100,63.9149147424839,64.6345449865973,63.1585686695891,63.5771291176959,791348.063339908,0.0,1.0
2007-06-13,89.49,90.3,87.62,87.62,1116300,65.7139903527675,66.3087867790245,64.3408183563469,64.3408183563469,1520189.0261682,0.0,1.0
2007-06-14,89.6,89.77,88.99,89.2,553800,65.7947651760863,65.9195989939427,65.3468320649545,65.5010385458359,754170.637545417,0.0,1.0
2007-06-15,89.73,90.6,89.59,90.48,849200,65.8902263309177,66.5290817517123,65.7874220103301,66.4409637626372,1156449.44998839,0.0,1.0
2007-06-18,90.8,91.34,90.05,90.05,401700,66.6759450668375,67.0724760176755,66.125207635118,66.125207635118,547039.265261816,0.0,1.0
2007-06-19,90.92,91.48,89.94,90.51,664700,66.7640630559126,67.1752803382631,66.0444328117992,66.462993259906,905195.418520113,0.0,1.0
2007-06-20,90.68,92.25,90.68,91.1,1144400,66.5878270777624,67.7407041014951,66.5878270777624,66.8962400395253,1558455.90033762,0.0,1.0
2007-06-21,92.54,92.71,90.7,90.76,775400,67.9536559084267,68.0784897262831,66.6025134092749,66.6465724038124,1055947.83740108,0.0,1.0
2007-06-22,91.94,92.49,91.25,92.12,1015400,67.5130659630511,67.9169400796454,67.0063875258692,67.6452429466638,1382782.34988013,0.0,1.0
2007-06-25,93.25,93.48,91.9,92.09,1862800,68.4750206771211,68.6439134895151,67.483693300026,67.623213449395,2536780.54102492,0.0,1.0
2007-06-26,93.19,94.75,92.63,93.36,1742400,68.4309616825835,69.57649554056,68.019744400233,68.5557955004399,2372818.56059793,0.0,1.0
2007-06-27,93.34,93.44,91.24,92.25,644000,68.5411091689274,68.61454082649,66.9990443601129,67.7407041014951,877005.941818795,0.0,1.0
2007-06-28,92.93,93.67,92.69,93.34,398900,68.2400393729208,68.783433638884,68.0638033947705,68.5411091689274,543226.19594956,0.0,1.0
2007-06-29,93.05,93.94,92.75,93.4,466000,68.3281573619959,68.981699114303,68.1078623893081,68.585168163465,634603.678396829,0.0,1.0
2007-07-02,94.26,94.39,93.16,93.5,315900,69.2166804185033,69.3121415733347,68.4089321853148,68.6585998210276,430195.927050555,0.0,1.0
2007-07-03,93.24,94.72,93.13,94.45,405200,68.4676775113648,69.5544660432913,68.386902688046,69.3562005678722,551805.601902136,0.0,1.0
2007-07-05,93.69,93.81,92.83,93.24,482300,68.7981199703965,68.8862379594716,68.1666077153582,68.4676775113648,656801.189036032,0.0,1.0
2007-07-06,94.21,94.54,93.32,94.18,468100,69.179964589722,69.4222890596786,68.5264228374149,69.1579350924532,637463.480381021,0.0,1.0
2007-07-09,95.0,95.0,93.99,94.21,578300,69.7600746844665,69.7600746844665,69.0184149430843,69.179964589722,787534.994027654,0.0,1.0
2007-07-10,92.87,94.7,92.87,94.7,596300,68.1959803783832,69.5397797117787,68.1959803783832,69.5397797117787,812047.582463583,0.0,1.0
2007-07-11,94.09,94.09,92.46,92.9,357500,69.0918466006469,69.0918466006469,67.8949105823766,68.218009875652,486847.242546924,0.0,1.0
2007-07-12,96.77,96.77,94.09,94.41,803800,71.0598150233245,71.0598150233245,69.0918466006469,69.3268279048472,1094623.2547111,0.0,1.0
2007-07-13,98.45,98.6,95.42,95.42,1161600,72.2934668703761,72.40361435672,70.0684876462294,70.0684876462294,1581879.04039862,0.0,1.0
2007-07-16,94.33,97.57,93.1,97.5,1682700,69.2680825787971,71.6472682838253,68.3648731907772,71.5958661235314,2291518.47561877,0.0,1.0
2007-07-17,95.4,95.94,94.22,94.63,934100,70.0538013147169,70.4503322655549,69.1873077554783,69.4883775514849,1272067.15877785,0.0,1.0
2007-07-18,95.34,95.44,94.25,95.0,687500,70.0097423201794,70.083173977742,69.209337252747,69.7600746844665,936244.697205622,0.0,1.0
2007-07-19,94.98,95.71,94.55,95.71,587200,69.745388352954,70.281439453161,69.4296322254348,70.281439453161,799655.107198752,0.0,1.0
2007-07-20,93.2,94.99,92.68,94.93,732800,68.4383048483398,69.7527315187103,68.0564602290143,69.7086725241727,997934.711436044,0.0,1.0
2007-07-23,92.93,94.76,92.77,93.8,607800,68.2400393729208,69.5838387063163,68.1225487208206,68.8788947937154,827708.402853203,0.0,1.0
2007-07-24,91.17,93.51,90.81,93.51,885200,66.9476421998191,68.6659429867838,66.6832882325937,68.6659429867838,1205474.62686024,0.0,1.0
2007-07-25,90.55,91.92,89.57,91.38,701700,66.492365922931,67.4983796315386,65.7727356788175,67.1018486807005,955582.405860633,0.0,1.0
2007-07-26,88.46,90.36,87.36,90.0,738800,64.9576442798727,66.3528457735621,64.1498960466842,66.0884918063367,1006105.57424802,0.0,1.0
2007-07-27,86.86,88.67,86.85,88.08,954600,63.7827377588712,65.1118507607542,63.7753945931149,64.6786039811349,1299984.27338544,0.0,1.0
2007-07-30,88.55,88.87,86.5,86.69,603100,65.0237327716791,65.2587140758794,63.5183837916458,63.6579039410148,821307.893650489,0.0,1.0
2007-07-31,87.36,89.68,87.36,89.2,553600,64.1498960466842,65.8535105021364,64.1498960466842,65.5010385458359,753898.275451684,0.0,1.0
2007-08-01,87.61,87.95,86.27,86.97,684200,64.3334751905907,64.5831428263035,63.3494909792519,63.86351258219,931750.722659035,0.0,1.0
2007-08-02,87.72,87.97,86.36,87.66,558000,64.4142500139095,64.597829157816,63.4155794710582,64.370191019372,759890.2415138,0.0,1.0
2007-08-03,85.6,88.16,85.6,88.16,855200,62.8574988735825,64.7373493071849,62.8574988735825,64.7373493071849,1164620.31280036,0.0,1.0
2007-08-06,86.71,86.71,85.09,85.94,491000,63.6725902725273,63.6725902725273,62.4829974200132,63.1071665092953,668648.940113397,0.0,1.0
2007-08-07,86.85,87.23,85.31,86.2,634600,63.7753945931149,64.0544348918528,62.6445470666509,63.298088818958,864204.923413365,0.0,1.0
2007-08-08,87.08,87.61,85.7,87.1,972400,63.9442874055089,64.3334751905907,62.9309305311451,63.9589737370214,1324224.49972763,0.0,1.0
2007-08-09,84.61,86.81,84.05,85.8,1278300,62.3875362651819,64.0097154376603,61.9746179303692,63.2649877266588,1733630.93776091,0.35,1.0
2007-08-10,86.38,86.92,83.3,84.45,826700,63.6926531448577,64.0908243962842,61.4216023033879,62.2695595980925,1121170.84897672,0.0,1.0
2007-08-13,86.35,88.25,86.05,86.9,678400,63.6705325197784,65.0715054414644,63.4493262689859,64.0760773128981,920046.333550029,0.0,1.0
2007-08-14,83.46,86.95,83.09,86.68,512300,61.5395789704772,64.1129450213635,61.2667579278331,63.9138593956502,694781.451470636,0.0,1.0
2007-08-15,81.94,84.4,81.71,83.27,306600,60.4188006331285,62.2326918896271,60.2492091741876,61.3994816783086,415811.034590859,0.0,1.0
2007-08-16,81.77,81.77,79.38,81.18,687100,60.2934504243461,60.2934504243461,58.531173959699,59.8584114644541,931845.276801627,0.0,1.0
2007-08-17,84.65,85.6,82.88,84.23,553200,62.4170304319542,63.1175168927971,61.1119135522784,62.1073416808447,750250.046756892,0.0,1.0
2007-08-20,85.86,86.36,84.7,84.71,467400,63.3092289768173,63.6779060614715,62.4538981404196,62.4612716821127,633888.054689392,0.0,1.0
2007-08-21,87.45,88.71,85.72,86.2,689500,64.4816221060177,65.4106883593462,63.2059993931142,63.5599293943822,935100.157698621,0.0,1.0
2007-08-22,89.39,89.81,87.93,88.36,555900,65.9120891944759,66.2217779455854,64.8355521072857,65.1526144000883,753911.78776601,0.0,1.0
2007-08-23,88.73,90.0,88.26,90.0,583000,65.4254354427324,66.361875237754,65.0788789831574,66.361875237754,790664.817894555,0.0,1.0
2007-08-24,90.66,90.8,87.92,88.4,642700,66.8485289894975,66.9517585732007,64.8281785655926,65.1821085668606,871629.980207258,0.0,1.0
2007-08-27,91.05,92.33,90.5,90.6,517800,67.1360971155278,68.0799104522425,66.7305523224082,66.804287739339,702240.553526245,0.0,1.0
2007-08-28,87.14,90.49,87.14,90.19,618500,64.253042313532,66.7231787807151,64.253042313532,66.5019725299226,838809.931162578,0.0,1.0
2007-08-29,90.09,90.11,87.62,87.75,487900,66.4282371129918,66.4429841963779,64.6069723148001,64.7028283568102,661690.162351207,0.0,1.0
2007-08-30,89.93,90.49,88.77,88.97,406200,66.3102604459024,66.7231787807151,65.4549296095047,65.6024004433664,550888.59181607,0.0,1.0
2007-08-31,91.61,92.24,90.5,91.09,412000,67.5490154503405,68.0135485770048,66.7305523224082,67.1655912823001,558754.553983803,0.0,1.0
2007-09-04,92.05,92.84,90.66,91.08,401600,67.8734512848362,68.4559610785898,66.8485289894975,67.1582177406071,544650.070096833,0.0,1.0
2007-09-05,90.08,91.61,89.68,91.47,370600,66.4208635712987,67.5490154503405,66.1259219035753,67.4457858666373,502607.858510673,0.0,1.0
2007-09-06,90.85,91.27,89.52,90.11,382300,66.9886262816661,67.2983150327756,66.007945236486,66.4429841963779,518475.402883514,0.0,1.0
2007-09-07,88.1,89.95,87.66,89.95,575900,64.9609023160681,66.3250075292886,64.6364664815724,66.3250075292886,781035.795240951,0.0,1.0
2007-09-10,88.51,89.48,86.34,88.0,657100,65.2632175254845,65.9784510697137,63.6631589780853,64.8871668991373,891159.265589216,0.0,1.0
2007-09-11,87.07,88.81,86.67,88.36,1245400,64.2014275216805,65.484423776277,63.9064858539571,65.1526144000883,1689011.94546463,0.0,1.0
2007-09-12,86.76,87.71,86.02,86.99,637900,63.9728477291949,64.6733341900378,63.4272056439067,64.1424391881358,865120.218413271,0.0,1.0
2007-09-13,86.55,87.44,85.59,86.81,836900,63.8180033536401,64.4742485643246,63.1101433511041,64.0097154376603,1135004.09278894,0.0,1.0
2007-09-14,87.33,87.65,85.61,85.67,771700,64.3931396057006,64.6290929398793,63.1248904344902,63.1691316846487,1046579.82842063,0.0,1.0
2007-09-17,86.42,87.73,85.95,87.34,703500,63.72214731163,64.688081273424,63.3755908520551,64.4005131473937,954086.962931081,0.0,1.0
2007-09-18,89.69,89.75,86.69,87.08,800500,66.1332954452684,66.1775366954269,63.9212329373433,64.2088010633735,1085638.39918455,0.0,1.0
2007-09-19,91.0,92.42,89.75,89.98,644200,67.0992294070624,68.1462723274803,66.1775366954269,66.3471281543679,873664.280767878,0.0,1.0
2007-09-20,90.69,91.55,90.07,91.09,842900,66.8706496145768,67.504774200182,66.4134900296056,67.1655912823001,1143141.29503143,0.0,1.0
2007-09-21,91.1,92.14,90.69,91.65,449400,67.1729648239932,67.9398131600739,66.8706496145768,67.5785096171128,609476.447961944,0.0,1.0
2007-09-24,90.71,91.98,90.52,91.08,359200,66.885396697963,67.8218364929846,66.7452994057944,67.1582177406071,487147.174249956,0.0,1.0
2007-09-25,90.38,90.57,89.39,90.0,382600,66.6420698220912,66.7821671142598,65.9120891944759,66.361875237754,518882.262995638,0.0,1.0
2007-09-26,91.3,91.37,90.31,90.71,350900,67.3204356578549,67.3720504497065,66.5904550302396,66.885396697963,475890.711147855,0.0,1.0
2007-09-27,91.41,92.0,91.01,91.82,471200,67.4015446164788,67.8365835763708,67.1066029487555,67.7038598258953,639041.616109631,0.0,1.0
2007-09-28,91.19,92.5,90.97,91.53,623500,67.239326699231,68.205260661025,67.0771087819831,67.4900271167958,845590.933031313,0.0,1.0
2007-10-01,93.46,93.61,91.45,91.45,620600,68.913120663561,69.0237237889573,67.4310387832512,67.4310387832512,841657.951947446,0.0,1.0
2007-10-02,92.76,93.88,91.68,93.65,400400,68.3969727450451,69.2228094146705,67.6006302421921,69.0532179557296,543022.629648337,0.0,1.0
2007-10-03,91.05,92.51,90.8,92.45,502100,67.1360971155278,68.212634202718,66.9517585732007,68.1683929525595,680948.207658416,0.0,1.0
2007-10-04,91.99,92.12,90.31,91.43,301300,67.8292100346777,67.9250660766878,66.5904550302396,67.416291699865,408623.172609999,0.0,1.0
2007-10-05,94.35,94.95,91.71,93.34,679800,69.5693658742454,70.0117783758305,67.6227508672713,68.824638163244,921945.014073275,0.0,1.0
2007-10-08,94.12,94.95,93.7,94.0,204400,69.3997744153045,70.0117783758305,69.090085664195,69.3112919149875,277207.356393906,0.0,1.0
2007-10-09,94.8,95.0,94.12,94.73,367700,69.9011752504342,70.0486460842959,69.3997744153045,69.8495604585826,498674.877426806,0.0,1.0
2007-10-10,94.05,94.91,93.47,94.72,324000,69.3481596234529,69.9822842090582,68.9204942052541,69.8421869168896,439408.921094059,0.0,1.0
2007-10-11,92.71,94.28,92.26,94.22,710900,68.3601050365797,69.5177510823939,68.028295660391,69.4735098322354,964122.845696809,0.0,1.0
2007-10-12,94.22,94.54,91.6,93.05,714500,69.4735098322354,69.7094631664141,67.5416419086474,68.6108054541446,969005.167042298,0.0,1.0
2007-10-15,93.75,96.0,92.01,95.0,1239800,69.1269533726604,70.7860002536043,67.8439571180639,70.0486460842959,1681417.22337165,0.0,1.0
2007-10-16,93.59,95.37,92.84,94.0,776100,69.0089767055711,70.32146712694,68.4559610785898,69.3112919149875,1052547.11006512,0.0,1.0
2007-10-17,92.71,94.66,91.83,94.42,639900,68.3601050365797,69.7979456667311,67.7112333675883,69.620980666097,867832.619160765,0.0,1.0
2007-10-18,90.7,92.67,90.34,92.48,798700,66.8780231562699,68.3306108698074,66.6125756553189,68.1905135776388,1083197.2385118,0.0,1.0
2007-10-19,89.16,91.25,89.16,90.38,755400,65.742497735535,67.2835679493895,65.742497735535,66.6420698220912,1024473.76232855,0.0,1.0
2007-10-22,89.8,90.44,88.6,88.62,836400,66.2144044038923,66.6863110722497,65.3295794007223,65.3443264841084,1134325.99260207,0.0,1.0
2007-10-23,88.85,90.18,88.2,90.0,751400,65.5139179430494,66.4945989882295,65.0346377329989,66.361875237754,1019048.96083357,0.0,1.0
2007-10-24,89.14,89.38,87.52,88.85,952000,65.7277506521488,65.9047156527828,64.5332368978692,65.5139179430494,1291102.75580723,0.0,1.0
2007-10-25,88.89,89.5,87.83,89.35,627300,65.5434121098217,65.9931981530998,64.7618166903548,65.8825950277036,850744.494451552,0.0,1.0
2007-10-26,89.05,89.43,88.53,89.35,545300,65.6613887769111,65.9415833612482,65.2779646088707,65.8825950277036,739536.06380429,0.0,1.0
2007-10-29,88.92,89.8,88.69,89.28,437400,65.565532734901,66.2144044038923,65.39594127596,65.830980235852,593202.043476979,0.0,1.0
2007-10-30,87.92,89.14,87.91,88.82,699200,64.8281785655926,65.7277506521488,64.8208050238995,65.4917973179701,948255.301323968,0.0,1.0
2007-10-31,89.92,90.15,88.49,88.57,874000,66.3028869042093,66.4724783631503,65.2484704420984,65.307458775643,1185319.12665496,0.0,1.0
2007-11-01,87.52,89.79,87.52,89.79,535200,64.5332368978692,66.2070308621993,64.5332368978692,66.2070308621993,725838.440029445,0.0,1.0
2007-11-02,88.18,88.74,86.43,87.9,591100,65.0198906496128,65.4328089844254,63.7295208533231,64.8134314822064,801650.040921907,0.0,1.0
2007-11-05,88.18,88.82,87.0,87.81,696000,65.0198906496128,65.4917973179701,64.1498127298289,64.7470696069687,943915.460127977,0.0,1.0
2007-11-06,87.96,88.87,87.37,88.79,587600,64.8576727323649,65.5286650264355,64.422633772473,65.4696766928909,796903.339613792,0.0,1.0
2007-11-07,85.69,87.0,85.58,87.0,1135200,63.4419527272928,64.4118320372795,63.3605124798894,64.4118320372795,1533295.93144998,0.35,1.0
2007-11-08,86.9,87.27,85.32,85.98,776800,64.3377954487309,64.6117308263607,63.168017349663,63.6566588340838,1049210.95802532,0.0,1.0
2007-11-09,85.29,86.55,85.24,86.09,480700,63.1458063730985,64.0786673888108,63.1087880788241,63.7380990814872,649273.567871744,0.0,1.0
2007-11-12,84.62,86.33,84.61,85.36,476200,62.6497612298229,63.9157868940039,62.642357570968,63.1976319850825,643195.492033544,0.0,1.0
2007-11-13,87.21,87.21,84.6,85.04,834500,64.5673088732315,64.5673088732315,62.6349539121131,62.960714901727,1127145.39710624,0.0,1.0
2007-11-14,88.36,90.71,86.37,87.56,1240400,65.4187296415404,67.1585894724324,63.9454015294233,64.8264369331516,1675387.8377119,0.0,1.0
2007-11-15,89.19,91.57,88.91,90.56,1456500,66.0332333264937,67.7953041339503,65.8259308785577,67.0475345896095,1967270.54629748,0.0,1.0
2007-11-16,88.39,91.73,87.71,91.73,1024600,65.440940618105,67.9137626756281,64.9374918159745,67.9137626756281,1383910.33418221,0.0,1.0
2007-11-19,85.99,87.85,85.69,87.63,891200,63.6640624929386,65.0411430399425,63.4419527272928,64.8782625451356,1203729.15266757,0.0,1.0
2007-11-20,86.42,87.27,85.25,86.07,937500,63.9824198236976,64.6117308263607,63.116191737679,63.7232917637775,1266265.79962505,0.0,1.0
2007-11-21,84.4,85.89,84.4,85.55,1075100,62.4868807350159,63.59002590439,62.4868807350159,63.3383015033248,1452119.85192202,0.0,1.0
2007-11-23,86.84,86.92,84.58,85.55,261500,64.2933734956017,64.3526027664406,62.6201465944034,63.3383015033248,353203.740375414,0.0,1.0
2007-11-26,85.81,88.38,85.81,86.67,620800,63.5307966335512,65.4335369592501,63.5307966335512,64.1675112950691,838504.328967712,0.0,1.0
2007-11-27,86.75,87.38,85.75,86.08,558200,64.226740565908,64.6931710737641,63.486374680422,63.7306954226324,753951.540640748,0.0,1.0
2007-11-28,89.2,89.26,86.86,87.48,625700,66.0406369853486,66.0850589384778,64.3081808133114,64.7672076623127,845122.678213752,0.0,1.0
2007-11-29,89.0,89.42,88.26,88.93,452500,65.8925638082514,66.2035174801555,65.3446930529918,65.8407381962674,611184.292619023,0.0,1.0
2007-11-30,88.3,90.72,88.0,90.32,678600,65.3743076884112,67.1659931312873,65.1521979227654,66.8698467770929,916573.836400595,0.0,1.0
2007-12-03,86.92,88.5,86.87,88.18,694100,64.3526027664406,65.5223808655084,64.3155844721663,65.2854637821529,937509.430954396,0.0,1.0
2007-12-04,86.65,87.44,86.3,86.76,752900,64.1527039773594,64.7375930268933,63.8935759174393,64.2341442247628,1016929.62190688,0.0,1.0
2007-12-05,88.25,88.5,87.1,87.28,680300,65.3372893941369,65.5223808655084,64.485868625828,64.6191344852155,918869.998383916,0.0,1.0
2007-12-06,90.15,90.33,88.05,88.22,571000,66.7439845765603,66.8772504359477,65.1892162170397,65.3150784175723,771240.289691629,0.0,1.0
2007-12-07,91.29,92.22,90.5,90.82,1299100,67.5880016860143,68.2765419595162,67.0031126364804,67.2400297198359,1754672.96031243,0.0,1.0
2007-12-10,91.42,92.0,91.27,91.36,792200,67.6842492511275,68.1136614647093,67.5731943683045,67.6398272979983,1070011.48422716,0.0,1.0
2007-12-11,89.62,93.28,89.62,91.91,939900,66.3515906572527,69.0613297981314,66.3515906572527,68.0470285350156,1269507.44007209,0.0,1.0
2007-12-12,89.96,92.08,89.3,91.82,862100,66.6033150583179,68.1728907355482,66.1146735738972,67.9803956053218,1164424.26224721,0.0,1.0
2007-12-13,92.04,92.19,89.28,89.97,749600,68.1432761001288,68.2543309829516,66.0998662561875,66.6107187171728,1012472.3662922,0.0,1.0
2007-12-14,90.48,91.3,90.25,90.85,685100,66.9883053187706,67.5954053448691,66.8180211651089,67.2622406964004,925353.279277996,0.0,1.0
2007-12-17,88.19,90.54,88.19,89.97,706200,65.2928674410078,67.0327272718998,65.2928674410078,66.6107187171728,953852.701541556,0.0,1.0
2007-12-18,88.81,89.07,87.55,88.63,683200,65.7518942900091,65.9443894202354,64.8190332742967,65.6186284306216,922786.980590755,0.0,1.0
2007-12-19,87.81,89.36,87.77,89.0,664100,65.0115284045231,66.1590955270264,64.9819137691037,65.8925638082514,896988.925366394,0.0,1.0
2007-12-20,87.96,88.8,87.24,88.505,634400,65.122583287346,65.7444906311542,64.5895198497961,65.5260826949358,856873.624834273,0.0,1.0
2007-12-21,89.26,90.13,88.49,88.905,703200,66.0850589384778,66.7291772588505,65.5149772066536,65.8222290491302,949800.650982756,0.0,1.0
2007-12-24,90.83,90.99,89.27,89.68,138200,67.2474333786907,67.3658919203685,66.0924625973326,66.3960126103819,186664.462408727,0.0,1.0
2007-12-26,90.68,91.05,90.43,90.59,349500,67.1363784958678,67.4103138734976,66.9512870244963,67.0697455661741,472063.890100218,0.0,1.0
2007-12-27,89.1,90.93,89.03,90.81,361200,65.9666003968,67.3214699672393,65.914774784816,67.232626060981,487866.887279539,0.0,1.0
2007-12-28,88.54,89.92,88.4,89.52,332900,65.5519955009279,66.5737004228985,65.4483442769598,66.2775540687041,449642.543674857,0.0,1.0
2007-12-31,87.52,88.54,87.38,88.36,293100,64.7968222977322,65.5519955009279,64.6931710737641,65.4187296415404,395885.339594775,0.0,1.0
2008-01-02,85.51,87.92,85.34,87.49,854000,63.3086868679054,65.0929686519266,63.1828246673727,64.7746113211676,1153483.72573844,0.0,1.0
2008-01-03,85.18,86.37,85.04,86.262,772300,63.064366125695,63.9454015294233,62.960714901727,63.8654420137908,1043132.88218712,0.0,1.0
2008-01-04,82.54,85.94,82.47,84.54,1368200,61.109800188012,63.6270441986643,61.057974576028,62.590531958984,1848005.19151679,0.0,1.0
2008-01-07,82.09,83.0,81.26,82.88,1064600,60.7766355395433,61.4503684953356,60.16213185459,61.3615245890773,1437937.67496622,0.0,1.0
2008-01-08,80.13,82.66,79.91,82.66,1097800,59.3255184039908,61.1986440942703,59.1626379091839,61.1986440942703,1482780.36781694,0.0,1.0
2008-01-09,80.14,80.47,78.34,80.31,1275400,59.3329220628457,59.5772428050561,58.0002634689709,59.4587842633783,1722661.76089791,0.0,1.0
2008-01-10,79.94,80.78,78.45,79.3,1889300,59.1848488857485,59.8067562295567,58.0817037163744,58.7110147190375,2551846.37358038,0.0,1.0
2008-01-11,76.87,78.37,76.53,77.77,1573200,56.9119256173066,58.0224744455355,56.6602012162413,57.5782549142439,2124895.3130348,0.0,1.0
2008-01-14,77.45,77.93,76.8,77.63,532500,57.3413378308884,57.6967134559217,56.8601000053226,57.4746036902759,719238.974187028,0.0,1.0
2008-01-15,76.07,76.95,75.42,76.95,1156000,56.3196329089178,56.9711548881454,55.8383950833519,56.9711548881454,1561390.14865766,0.0,1.0
2008-01-16,75.62,77.93,75.26,75.37,1478600,55.9864682604491,57.6967134559217,55.7199365416742,55.8013767890776,1997120.65208064,0.0,1.0
2008-01-17,73.29,76.96,72.93,75.86,1802100,54.2614157472668,56.9785585470003,53.9948840284919,56.1641560729657,2434066.77067125,0.0,1.0
2008-01-18,71.87,74.45,71.22,73.94,1509500,53.2100961898767,55.1202401744305,52.7288583643108,54.7426535728327,2038856.77283628,0.0,1.0
2008-01-22,76.3,76.95,69.0,70.04,2246500,56.4899170625796,56.9711548881454,51.085246098532,51.8552266194374,3034310.52678151,0.0,1.0
2008-01-23,78.22,78.45,73.02,74.21,1687700,57.9114195627126,58.0817037163744,54.0615169581856,54.9425523619139,2279548.57602901,0.0,1.0
2008-01-24,80.79,82.3,79.27,80.86,1832600,59.8141598884116,60.9321123754954,58.6888037424729,59.8659855003956,2475262.61801905,0.0,1.0
2008-01-25,77.58,82.0,76.97,79.5,1738500,57.4375853960016,60.7100026098496,56.9859622058552,58.8590878961347,2348163.29882469,0.0,1.0
2008-01-28,76.67,77.54,75.08,77.3,1432800,56.7638524402094,57.4079707605822,55.5866706822867,57.2302829480655,1935259.34688295,0.0,1.0
2008-01-29,77.3,77.59,76.38,77.18,952800,57.2302829480655,57.4449890548565,56.5491463334184,57.1414390418072,1286931.25747493,0.0,1.0
2008-01-30,77.81,79.85,76.82,77.12,626400,57.6078695496634,59.1182159560548,56.8749073230323,57.0970170886781,846068.156677472,0.0,1.0
2008-01-31,79.38,80.11,76.1,76.74,1000500,58.7702439898764,59.3107110862811,56.3418438854824,56.8156780521934,1351358.86135985,0.0,1.0
2008-02-01,80.35,80.8,79.07,79.34,752500,59.4883988987977,59.8215635472664,58.5407305653757,58.7406293544569,1016389.34849904,0.0,1.0
2008-02-04,80.17,80.46,79.56,80.28,500500,59.3551330394103,59.5698391462012,58.9035098492638,59.4365732868137,676017.101559826,0.0,1.0
2008-02-05,79.03,79.71,78.27,78.69,1125500,58.5111159299563,59.0145647320867,57.9484378569869,58.259391528891,1520194.30130986,0.0,1.0
2008-02-06,78.86,80.1,78.59,79.22,1098900,58.3852537294237,59.3033074274263,58.1853549403424,58.6517854481986,1484266.1196885,0.0,1.0
2008-02-07,79.08,79.41,77.53,78.17,858200,58.8072622841507,59.0526643650026,57.6546161468159,58.1305474551348,1154048.89403074,0.35,1.0
2008-02-08,76.65,79.78,75.52,79.04,2543700,57.0002105978774,59.3278121526244,56.1598943816269,58.7775165773807,3420594.46719414,0.0,1.0
2008-02-11,76.37,76.71,74.7,75.22,1703500,56.7919906504879,57.0448291580323,55.5501073928434,55.9368015808525,2290750.74689044,0.0,1.0
2008-02-12,75.85,76.97,75.21,76.69,1158400,56.4052964624788,57.2381762520369,55.92936515416,57.0299563046474,1557737.40252297,0.0,1.0
2008-02-13,77.41,77.68,76.28,76.28,892700,57.5653790265061,57.7661625472031,56.7250628102556,56.7250628102556,1200442.14367426,0.0,1.0
2008-02-14,75.46,77.41,75.05,77.375,680200,56.115275821472,57.5653790265061,55.8103823270803,57.5393515330824,914686.620507706,0.0,1.0
2008-02-15,75.12,75.57,74.66,75.24,973900,55.8624373139276,56.1970765150893,55.5203616860734,55.9516744342374,1309634.37182072,0.0,1.0
2008-02-19,74.54,76.0,74.28,75.91,841700,55.4311245657637,56.5168428628661,55.2377774717591,56.4499150226337,1131860.81811428,0.0,1.0
2008-02-20,74.92,75.17,73.54,74.04,1355500,55.713708780078,55.89961944739,54.6874818965154,55.0593032311395,1822784.05483416,0.0,1.0
2008-02-21,74.7,75.81,74.26,75.08,962800,55.5501073928434,56.3755507557089,55.2229046183742,55.8326916071577,1294707.84802237,0.0,1.0
2008-02-22,74.77,75.31,72.76,75.23,1146300,55.6021623796907,56.0037294210848,54.1074406145018,55.9442380075449,1541466.1468509,0.0,1.0
2008-02-25,75.93,76.05,74.32,74.67,1052900,56.4647878760187,56.5540249963285,55.267523178529,55.5277981127659,1415868.18984499,0.0,1.0
2008-02-26,76.84,76.97,74.9,75.61,909600,57.1415027050346,57.2381762520369,55.698835926693,56.2268222218593,1223168.11234021,0.0,1.0
2008-02-27,76.9,77.83,76.3,76.98,971200,57.1861212651895,57.8777089475904,56.7399356636406,57.2456126787294,1306003.59576166,0.0,1.0
2008-02-28,75.71,76.71,74.91,76.5,750100,56.3011864887841,57.0448291580323,55.7062723533855,56.8886641974902,1008683.37848108,0.0,1.0
2008-02-29,73.66,74.73,73.41,74.6,1314600,54.7767190168252,55.5724166729208,54.5908083495131,55.4757431259185,1767784.52119881,0.0,1.0
2008-03-03,74.53,74.93,73.41,74.7,1108500,55.4236881390712,55.7211452067705,54.5908083495131,55.5501073928434,1490635.2820241,0.0,1.0
2008-03-04,74.2,74.56,73.25,73.98,809700,55.1782860582193,55.4459974191486,54.4718255224334,55.0146846709846,1088829.39815508,0.0,1.0
2008-03-05,74.77,75.61,73.87,73.87,774900,55.6021623796907,56.2268222218593,54.9328839773673,54.9328839773673,1042032.72894946,0.0,1.0
2008-03-06,73.54,74.39,73.51,74.23,778500,54.6874818965154,55.3195781653764,54.665172616438,55.2005953382967,1046873.76369487,0.0,1.0
2008-03-07,72.52,74.89,71.9,73.3,1345400,53.9289663738822,55.6913995000005,53.4679079189483,54.5090076558958,1809202.26290954,0.0,1.0
2008-03-10,71.6,72.87,71.25,72.06,1608500,53.2448151181738,54.1892413081191,52.984540183937,53.586890746028,2163001.21888657,0.0,1.0
2008-03-11,73.35,73.62,71.41,73.08,1086100,54.5461897893582,54.7469733100553,53.1035230110167,54.3454062686612,1460513.28805266,0.0,1.0
2008-03-12,74.05,75.29,73.45,73.65,1244000,55.066739657832,55.9888565676998,54.6205540562831,54.7692825901327,1672846.45091383,0.0,1.0
2008-03-13,73.75,74.44,70.95,72.94,1490900,54.8436468570575,55.3567602988388,52.7614473831625,54.2412962949665,2004860.75053652,0.0,1.0
2008-03-14,72.86,74.3,71.77,74.14,1086300,54.1818048814266,55.2526503251441,53.371234371946,55.1336674980644,1460782.2344274,0.0,1.0
2008-03-17,74.0,74.92,71.62,72.05,1549600,55.0295575243696,55.713708780078,53.2596879715588,53.5794543193355,2083796.51152417,0.0,1.0
2008-03-18,76.18,76.18,74.22,75.36,1022600,56.6506985433308,56.6506985433308,55.1931589116042,56.0409115545472,1375122.81407112,0.0,1.0
2008-03-19,76.28,77.8,76.03,76.53,1193900,56.7250628102556,57.8553996675129,56.5391521429435,56.9109734775677,1605475.38404021,0.0,1.0
2008-03-20,78.26,78.51,76.28,76.56,1092600,58.1974752953671,58.3833859626792,56.7250628102556,56.9332827576451,1469254.04523187,0.0,1.0
2008-03-24,79.65,80.47,78.5,78.82,865600,59.2311386056222,59.8409255944057,58.3759495359867,58.6139151901461,1163999.90989631,0.0,1.0
2008-03-25,80.05,80.52,78.93,79.53,676100,59.5285956733214,59.8781077278681,58.6957158837634,59.1419014853124,909173.219825434,0.0,1.0
2008-03-26,79.49,79.81,78.34,79.75,688600,59.1121557785424,59.3501214327019,58.256966708907,59.305502872547,925982.368246995,0.0,1.0
2008-03-27,78.0,80.09,77.91,80.09,745400,58.0041282013626,59.5583413800914,57.9372003611302,59.5583413800914,1002363.13867457,0.0,1.0
2008-03-28,76.46,77.99,74.755,76.8,1048100,56.8589184907203,57.9966917746701,55.591007739652,57.1117569982647,1409413.47685111,0.0,1.0
2008-03-31,76.39,77.0,75.54,76.53,673200,56.8068635038729,57.2604855321143,56.1747672350119,56.9109734775677,905273.497391631,0.0,1.0
2008-04-01,79.3,79.43,75.94,76.98,1060800,58.9708636713853,59.0675372183875,56.4722243027112,57.2456126787294,1426491.57164742,0.0,1.0
2008-04-02,80.51,80.73,79.12,79.3,1008400,59.8706713011756,60.0342726884102,58.8370079909206,58.9708636713853,1356027.62146423,0.0,1.0
2008-04-03,80.25,80.55,79.2,80.31,757800,59.6773242071711,59.9004170079456,58.8964994044604,59.721942767326,1019037.81390876,0.0,1.0
2008-04-04,80.95,81.73,79.75,80.49,525500,60.1978740756449,60.7779153576585,59.305502872547,59.8557984477907,706656.599642456,0.0,1.0
2008-04-07,81.65,82.12,80.57,81.84,672300,60.7184239441186,61.0679359986653,59.9152898613305,60.8597160512758,904063.238705279,0.0,1.0
2008-04-08,83.0,83.2,81.1,81.3,921700,61.7223415476037,61.8710700814534,60.3094204760321,60.4581490098817,1239439.36801228,0.0,1.0
2008-04-09,81.27,83.21,80.76,83.13,1134600,60.4358397298043,61.8785065081459,60.0565819684877,61.819015094606,1525732.78392832,0.0,1.0
2008-04-10,80.0,80.989,79.23,80.81,1302000,59.491413539859,60.2268761397455,58.9188086845379,60.0937641019501,1750840.89958987,0.0,1.0
2008-04-11,80.0,80.88,78.5,78.83,2078400,59.491413539859,60.1458190887975,58.3759495359867,58.6213516168386,2794890.72634992,0.0,1.0
2008-04-14,81.73,84.24,81.35,83.22,1987100,60.7779153576585,62.6444584574716,60.4953311433442,61.8859429348384,2672116.70627883,0.0,1.0
2008-04-15,82.63,83.0,81.66,82.54,1704100,61.4471937599819,61.7223415476037,60.7258603708111,61.3802659197496,2291557.58601467,0.0,1.0
2008-04-16,85.32,85.55,82.83,83.41,977800,63.4475925402597,63.6186303541867,61.5959222938315,62.0272350419955,1314878.82612825,0.0,1.0
2008-04-17,85.91,86.29,84.33,84.76,1017600,63.8863417151161,64.1689259294305,62.7113862977039,63.0311526454807,1368399.1547025,0.0,1.0
2008-04-18,87.5,88.06,86.55,87.35,1185400,65.0687335592208,65.4851734539998,64.362273023435,64.9571871588336,1594045.16311355,0.0,1.0
2008-04-21,87.64,87.77,86.39,87.18,520800,65.1728435329156,65.2695170799178,64.2432901963553,64.8307679050614,700336.359835949,0.0,1.0
2008-04-22,85.86,87.42,85.31,87.0,479800,63.8491595816537,65.009242145681,63.4401561135672,64.6969122245967,645202.353013227,0.0,1.0
2008-04-23,85.08,86.7,84.32,86.7,540300,63.2691182996401,64.4738194238222,62.7039498710114,64.4738194238222,726558.631373586,0.0,1.0
2008-04-24,84.71,85.6,84.26,85.6,728300,62.9939705120182,63.6558124876492,62.6593313108565,63.6558124876492,979368.223633875,0.0,1.0
2008-04-25,85.97,86.36,84.27,85.2,502800,63.930960275271,64.2209809162778,62.666767737549,63.3583554199499,676131.186108901,0.0,1.0
2008-04-28,85.78,85.92,85.11,85.71,593300,63.7896681681138,63.8937781418086,63.2914275797175,63.7376131812665,797829.420681008,0.0,1.0
2008-04-29,85.82,86.3,85.29,85.34,590200,63.8194138748838,64.1763623561229,63.4252832601822,63.4624653936446,793660.75187246,0.0,1.0
2008-04-30,86.71,87.25,85.69,85.87,1316300,64.4812558505147,64.8828228919088,63.7227403278815,63.8565960083462,1770070.56538414,0.0,1.0
2008-05-01,87.84,87.98,86.32,86.92,689300,65.3215720667652,65.42568204046,64.1912352095079,64.6374208110568,926923.680558603,0.0,1.0
2008-05-02,87.3,88.99,86.71,88.32,558800,64.9200050253712,66.1767611364007,64.4812558505147,65.6785205480044,751436.171037497,0.0,1.0
2008-05-05,86.69,87.18,86.04,86.75,393000,64.4663829971297,64.8307679050614,63.9830152621184,64.5110015572846,528479.626373902,0.0,1.0
2008-05-06,87.37,87.7,85.624,86.57,593100,64.9720600122185,65.2174620930705,63.6736599117111,64.37714587682,797560.474306263,0.0,1.0
2008-05-07,85.85,87.42,85.73,87.37,570400,63.8417231549612,65.009242145681,63.7524860346514,64.9720600122185,767035.060772707,0.0,1.0
2008-05-08,86.21,86.55,85.43,85.71,825200,64.4068915835899,64.6609032195767,63.8241590069143,64.0333450600799,1104547.82478783,0.4,1.0
2008-05-09,85.87,86.16,84.84,85.1,437000,64.1528799476031,64.3695369312389,63.3833741091726,63.5776183013977,584933.833534032,0.0,1.0
2008-05-12,87.93,87.94,86.09,86.5,625100,65.6918916244642,65.6993625549344,64.3172404179475,64.6235485672257,836709.701011724,0.0,1.0
2008-05-13,89.46,89.55,87.84,88.0,980900,66.8349439864047,66.9021823606365,65.6246532502324,65.7441881377556,1312955.6002598,0.0,1.0
2008-05-14,90.21,91.13,89.02,89.63,888900,67.3952637716697,68.082589374928,66.5062230457159,66.9619498043981,1189811.63530526,0.0,1.0
2008-05-15,91.21,91.44,89.33,89.71,668100,68.1423568186896,68.3141882195042,66.7378218902921,67.0217172481597,894266.119414386,0.0,1.0
2008-05-16,91.76,92.0,90.87,91.04,1044400,68.5532579945506,68.7325603258354,67.8883451827029,68.0153510006963,1397951.70650559,0.0,1.0
2008-05-19,91.5,93.12,91.41,91.61,927700,68.3590138023254,69.5693045384977,68.2917754280936,68.4411940374976,1241746.26400348,0.0,1.0
2008-05-20,90.51,91.54,90.38,91.54,517600,67.6193916857757,68.3888975242062,67.5222695896631,68.3888975242062,692818.655005068,0.0,1.0
2008-05-21,90.26,91.97,89.64,91.42,1110100,67.4326184240207,68.7101475344248,66.9694207348683,68.2992463585638,1485892.55973942,0.0,1.0
2008-05-22,90.21,91.15,89.88,90.18,494500,67.3952637716697,68.0975312358684,67.1487230661531,67.3728509802591,661898.811630615,0.0,1.0
2008-05-23,88.74,89.73,87.95,89.73,429800,66.2970369925504,67.0366591091001,65.7068334854046,67.0366591091001,575296.479754981,0.0,1.0
2008-05-27,89.26,89.43,87.81,88.26,896100,66.6855253770007,66.8125311949941,65.6022404588218,65.9384323299808,1199448.98908432,0.0,1.0
2008-05-28,90.56,90.68,89.384,89.64,393300,67.6567463381267,67.7463975037691,66.7781649148312,66.9694207348683,526440.450180628,0.0,1.0
2008-05-29,91.16,91.75,89.94,90.62,468000,68.1050021663386,68.5457870640804,67.1935486489743,67.7015719209479,626427.995638277,0.0,1.0
2008-05-30,91.26,91.69,90.57,91.16,627500,68.1797114710406,68.5009614812592,67.6642172685969,68.1050021663386,839922.152271408,0.0,1.0
2008-06-02,89.93,91.1,89.3,91.1,572600,67.1860777185041,68.0601765835174,66.7154090988815,68.0601765835174,766437.329706148,0.0,1.0
2008-06-03,90.36,90.88,89.51,90.0,524000,67.5073277287227,67.8958161131731,66.8722986387557,67.2383742317955,701385.191697557,0.0,1.0
2008-06-04,91.41,91.9,89.79,90.02,734100,68.2917754280936,68.6578510211334,67.0814846919213,67.2533160927359,982608.529055682,0.0,1.0
2008-06-05,92.75,92.78,91.08,91.8,677800,69.2928801111004,69.315292902511,68.045234722577,68.5831417164314,907249.776588939,0.0,1.0
2008-06-06,89.22,92.3,89.22,92.3,615700,66.6556416551199,68.9566882399414,66.6556416551199,68.9566882399414,824127.600244631,0.0,1.0
2008-06-09,89.97,90.44,89.37,89.6,538200,67.2159614403849,67.5670951724843,66.7677056121729,66.9395370129875,720392.194984018,0.0,1.0
2008-06-10,90.0,90.74,89.25,89.5,551300,67.2383742317955,67.7912230865903,66.6780544465305,66.8648277082855,737926.824776457,0.0,1.0
2008-06-11,88.5,90.45,88.5,89.34,1095200,66.1177346612656,67.5745661029545,66.1177346612656,66.7452928207623,1465948.59150222,0.0,1.0
2008-06-12,88.45,89.56,87.98,89.0,905700,66.0803800089146,66.9096532911067,65.7292462768152,66.4912811847755,1212298.79412305,0.0,1.0
2008-06-13,89.73,90.52,88.65,88.77,899000,67.0366591091001,67.6268626162459,66.2297986183186,66.319449783961,1203330.7010231,0.0,1.0
2008-06-16,90.09,90.48,89.1,89.47,557000,67.3056126060273,67.5969788943651,66.5659904894775,66.8424149168749,745556.396518205,0.0,1.0
2008-06-17,89.36,90.99,89.34,90.9,541500,66.7602346817027,67.9779963483452,66.7452928207623,67.9107579741135,724809.315466083,0.0,1.0
2008-06-18,88.04,89.29,87.65,88.97,923500,65.7740718596364,66.7079381684113,65.4827055712986,66.468868393365,1236124.47429904,0.0,1.0
2008-06-19,89.09,89.25,87.65,87.97,511500,66.5585195590074,66.6780544465305,65.4827055712986,65.721775346345,684653.674720039,0.0,1.0
2008-06-20,86.8,89.25,86.44,86.96,864600,64.8476764813317,66.6780544465305,64.5787229844045,64.9672113688548,1157285.56630097,0.0,1.0
2008-06-23,86.1,87.55,85.79,86.8,571400,64.3247113484177,65.4079962665966,64.0931125038415,64.8476764813317,764831.104076306,0.0,1.0
2008-06-24,84.25,86.0,83.94,85.79,792000,62.9425892114308,64.2500020437157,62.7109903668546,64.0931125038415,1060108.91569554,0.0,1.0
2008-06-25,85.18,86.12,83.64,84.53,1090700,63.6373857451593,64.3396532093581,62.4868624527486,63.1517752645964,1459925.24539032,0.0,1.0
2008-06-26,82.31,84.89,82.17,84.86,1430900,61.4932287002121,63.4207287615236,61.3886356736293,63.398315970113,1915290.21145045,0.0,1.0
2008-06-27,81.44,82.44,80.9,82.18,1462300,60.8432577493047,61.5903507963247,60.439827503914,61.3961066040995,1957319.78209798,0.0,1.0
2008-06-30,81.8,82.77,81.06,81.59,667600,61.1122112462319,61.8368915018413,60.5593623914371,60.9553217063577,893596.858735285,0.0,1.0
2008-07-01,82.03,82.52,79.98,80.72,1624400,61.2840426470465,61.6501182400863,59.7525019006556,60.3053507554504,2174294.09426243,0.0,1.0
2008-07-02,79.8,82.76,79.74,82.4,1387900,59.618025152192,61.8294205713711,59.5731995693708,61.5604670744439,1857733.79304779,0.0,1.0
2008-07-03,81.46,83.12,79.66,80.38,812900,60.8581996102451,62.0983740682982,59.5134321256092,60.0513391194636,1088084.01208196,0.0,1.0
2008-07-07,81.52,82.89,80.78,82.44,716700,60.9030251930663,61.9265426674837,60.3501763382716,61.5903507963247,959318.257422976,0.0,1.0
2008-07-08,84.45,84.6,81.2,81.93,976700,63.0920078208348,63.2040717778878,60.6639554180199,61.2093333423445,1307333.81055535,0.0,1.0
2008-07-09,83.99,86.0,83.99,84.25,1236500,62.7483450192056,64.2500020437157,62.7483450192056,62.9425892114308,1655081.65941609,0.0,1.0
2008-07-10,84.58,84.71,83.11,84.19,1020200,63.1891299169474,63.28625201306,62.090903137828,62.8977636286096,1365559.48963711,0.0,1.0
2008-07-11,83.14,84.43,82.135,83.79,633100,62.1133159292386,63.0770659598944,61.3624874169836,62.5989264098016,847417.871877336,0.0,1.0
2008-07-14,84.21,84.94,82.88,83.79,825600,62.91270548955,63.4580834138746,61.9190717370135,62.5989264098016,1105083.23333111,0.0,1.0
2008-07-15,83.91,85.02,81.27,82.4,1858200,62.688577575444,63.5178508576361,60.7162519313113,61.5604670744439,2487240.38780993,0.0,1.0
2008-07-16,86.45,87.23,83.76,84.45,1525700,64.5861939148747,65.1689264915502,62.576513618391,63.0920078208348,2042182.03620795,0.0,1.0
2008-07-17,89.52,90.36,86.12,86.57,1759400,66.8797695692259,67.5073277287227,64.3396532093581,64.6758450805171,2354994.47761962,0.0,1.0
2008-07-18,88.87,90.42,88.25,89.5,1080200,66.394159088663,67.5521533115439,65.9309613995106,66.8648277082855,1445870.7711292,0.0,1.0
2008-07-21,89.13,89.54,87.89,88.56,746600,66.5884032808881,66.8947114301663,65.6620079025834,66.1625602440868,999340.0460332,0.0,1.0
2008-07-22,91.88,91.97,88.54,88.65,1070700,68.642909160193,68.7101475344248,66.1476183831464,66.2297986183186,1433154.81822629,0.0,1.0
2008-07-23,90.34,92.04,89.98,91.8,1014600,67.4923858677823,68.7624440477162,67.2234323708551,68.5831417164314,1358063.77003119,0.0,1.0
2008-07-24,88.35,90.5,88.05,90.5,919600,66.0056707042126,67.6119207553055,65.7815427901066,67.6119207553055,1230904.24100205,0.0,1.0
2008-07-25,88.0,89.02,87.76,88.6,686100,65.7441881377556,66.5062230457159,65.5648858064708,66.1924439659676,918359.503862012,0.0,1.0
2008-07-28,86.76,88.43,86.47,88.04,595900,64.8177927594509,66.0654381479742,64.6011357758151,65.7740718596364,797624.877352241,0.0,1.0
2008-07-29,88.27,88.36,87.12,87.12,645200,65.945903260451,66.0131416346828,65.086746256378,65.086746256378,863613.980311572,0.0,1.0
2008-07-30,90.15,90.42,88.54,89.11,901400,67.3504381888485,67.5521533115439,66.1476183831464,66.5734614199477,1206543.15228278,0.0,1.0
2008-07-31,89.51,91.85,89.34,89.34,910200,66.8722986387557,68.6204963687824,66.7452928207623,66.7452928207623,1218322.14023496,0.0,1.0
2008-08-01,88.45,90.43,87.68,89.66,751200,66.0803800089146,67.5596242420141,65.5051183627092,66.9843625958087,1005497.24428093,0.0,1.0
2008-08-04,87.15,88.52,87.01,88.27,507300,65.1091590477887,66.132676522206,65.0045660212058,65.945903260451,679031.885015593,0.0,1.0
2008-08-05,88.86,88.86,87.61,87.61,554600,66.3866881581928,66.3866881581928,65.4528218494178,65.4528218494178,742343.945258521,0.0,1.0
2008-08-06,89.01,89.59,87.73,88.0,564700,66.4987521152458,66.9320660825173,65.5424730150602,65.7441881377556,755863.010976356,0.0,1.0
2008-08-07,86.27,88.01,86.03,88.0,705300,64.7505543852191,66.0565236054611,64.5704206996684,66.0490180352298,939702.085607002,0.4,1.0
2008-08-08,89.73,89.74,85.89,86.29,618500,67.3474816852406,67.3549872554719,64.4653427164306,64.7655655256816,824054.643340325,0.0,1.0
2008-08-11,91.27,92.21,88.67,89.15,1254300,68.5033395008571,69.2088631025971,66.5518912407253,66.9121586118266,1671158.83450569,0.0,1.0
2008-08-12,92.78,93.0,90.67,90.74,926900,69.6366806057798,69.8018031508679,68.0530052869806,68.1055442785995,1234949.47277631,0.0,1.0
2008-08-13,91.98,92.7,91.15,92.11,778800,69.0362349872777,69.5766360439296,68.4132726580818,69.1338074002843,1037629.3552683,0.0,1.0
2008-08-14,92.48,93.0,91.21,91.35,601300,69.4115134988415,69.8018031508679,68.4583060794695,68.5633840627073,801138.329895776,0.0,1.0
2008-08-15,93.1,93.99,92.61,92.77,696900,69.8768588531807,70.5448546037642,69.5090859118481,69.6291750355485,928510.39764571,0.0,1.0
2008-08-18,92.62,93.49,92.1,93.21,558100,69.5165914820794,70.1695760922004,69.126301830053,69.9594201257247,743581.07752342,0.0,1.0
2008-08-19,90.74,92.91,90.36,92.91,393500,68.1055442785995,69.7342530187864,67.820332609811,69.7342530187864,524277.287234305,0.0,1.0
2008-08-20,90.5,91.09,89.62,91.09,484100,67.9254105930489,68.3682392366942,67.2649204126966,68.3682392366942,644987.635959662,0.0,1.0
2008-08-21,90.31,90.93,89.02,89.02,547400,67.7828047586546,68.2481501129937,66.81458619882,66.81458619882,729324.998810823,0.0,1.0
2008-08-22,91.19,92.02,90.65,90.74,395600,68.4432949390069,69.0662572682028,68.037994146518,68.1055442785995,527075.209224628,0.0,1.0
2008-08-25,89.27,90.79,89.06,90.77,415900,67.0022254546019,68.1430721297559,66.8446084797451,68.1280609892933,554121.788464416,0.0,1.0
2008-08-26,88.5,89.86,87.93,89.0,464100,66.4242965467936,67.4450540982472,65.9964790436109,66.7995750583574,618340.75986135,0.0,1.0
2008-08-27,89.14,89.44,88.25,88.25,374200,66.9046530415953,67.1298201485336,66.2366572910117,66.2366572910117,498563.051799433,0.0,1.0
2008-08-28,90.64,91.83,89.53,89.92,528500,68.0304885762867,68.9236514338086,67.1973702806151,67.4900875196348,704143.700897917,0.0,1.0
2008-08-29,90.03,91.46,90.02,90.41,441000,67.5726487921789,68.6459453352514,67.5651432219476,67.8578604609674,587563.617967798,0.0,1.0
2008-09-02,91.64,93.07,91.2784,91.83,1114300,68.7810455994143,69.8543421424868,68.5096441798514,68.9236514338086,1484630.7018175,0.0,1.0
2008-09-03,90.81,92.22,90.26,91.69,548600,68.1580832702184,69.2163686728284,67.7452769074982,68.8185734505707,730923.811376722,0.0,1.0
2008-09-04,88.21,90.21,87.59,90.21,787500,66.2066350100866,67.7077490563419,65.7412896557475,67.7077490563419,1049220.74637107,0.0,1.0
2008-09-05,87.31,88.55,86.19,87.18,710100,65.5311336892718,66.46182439795,64.6905098233689,65.4335612762652,946097.335870597,0.0,1.0
2008-09-08,89.46,90.43,88.38,89.88,621800,67.1448312889961,67.8728716014299,66.3342297040183,67.4600652387097,828451.377896547,0.0,1.0
2008-09-09,88.32,89.99,87.51,89.58,1090700,66.2891962826307,67.5426265112538,65.6812450938973,67.2348981317715,1453187.38802149,0.0,1.0
2008-09-10,88.39,89.73,87.58,89.23,973900,66.3417352742496,67.3474816852406,65.7337840855162,66.9722031736768,1297569.63160734,0.0,1.0
2008-09-11,88.07,88.48,86.08,86.88,852700,66.1015570268488,66.4092854063311,64.6079485508248,65.2083941693269,1136089.56245157,0.0,1.0
2008-09-12,90.05,90.75,86.99,87.6,743400,67.5876599326414,68.1130498488308,65.2909554418709,65.7487952259788,990464.384574289,0.0,1.0
2008-09-15,86.91,89.63,86.49,87.28,801100,65.2309108800207,67.2724259829278,64.9156769303071,65.5086169785779,1067340.62211792,0.0,1.0
2008-09-16,91.52,92.33,85.4,85.4,2146200,68.690978756639,69.2989299453724,64.097569775098,64.097569775098,2859476.27410995,0.0,1.0
2008-09-17,89.06,92.3,88.9,89.79,1555800,66.8446084797451,69.2764132346786,66.7245193560447,67.3925151066283,2072860.49168776,0.0,1.0
2008-09-18,89.14,90.45,84.7501,89.9,1616000,66.9046530415953,67.8878827418925,63.6097827657674,67.4750763791723,2153067.58874368,0.0,1.0
2008-09-19,92.33,93.59,83.63,86.79,1277300,69.2989299453724,70.2446317945132,62.7690838441622,65.1408440372454,1701802.74201875,0.0,1.0
2008-09-22,88.87,92.31,88.42,91.57,607700,66.7020026453509,69.2839188049098,66.3642519849434,68.7285066077954,809665.330247235,0.0,1.0
2008-09-23,87.83,90.01,87.4575,89.3,877500,65.9214233412981,67.5576376517163,65.6418408501831,67.0247421652957,1169131.68881348,0.0,1.0
2008-09-24,85.95,88.42,85.45,87.83,781100,64.5103761378182,66.3642519849434,64.1350976262544,65.9214233412981,1040693.74601961,0.0,1.0
2008-09-25,88.0,89.37,85.53,85.59,828100,66.0490180352298,67.0772811569147,64.1951421881046,64.2401756094923,1103313.90485064,0.0,1.0
2008-09-26,89.06,89.25,86.37,86.86,804500,66.8446084797451,66.9872143141394,64.8256100875318,65.1933830288643,1071870.59105463,0.0,1.0
2008-09-29,83.36,88.05,82.65,87.98,1231000,62.5664334479177,66.0865458863862,62.0335379614971,66.0340068947673,1640115.22385116,0.0,1.0
2008-09-30,86.97,87.6,82.755,85.0,987600,65.2759443014084,65.7487952259788,62.1123464489255,63.797346965847,1315822.74173469,0.0,1.0
2008-10-01,81.93,86.9,81.16,86.15,1710900,61.4931369048452,65.2234053097895,60.915207997037,64.6604875424437,2279507.01583017,0.0,1.0
2008-10-02,77.98,81.66,76.23,81.66,1516800,58.5284366634912,61.2904865086008,57.2149618730178,61.2904865086008,2020899.08329604,0.0,1.0
2008-10-03,77.31,81.93,77.18,78.85,1429600,58.0255634579957,61.4931369048452,57.9279910449891,59.1814212736122,1904718.7035074,0.0,1.0
2008-10-06,76.86,77.58,72.69,75.34,1659100,57.6878127975882,58.2282138542401,54.5579900111461,56.5469661224343,2210491.60673554,0.0,1.0
2008-10-07,72.74,78.11,72.74,77.55,1632200,54.5955178623025,58.6260090764978,54.5955178623025,58.2056971435463,2174651.55838331,0.0,1.0
2008-10-08,72.61,76.02,69.91,71.6,2020100,54.4979454492959,57.057344898161,52.4714414868513,53.739882855937,2691467.72031009,0.0,1.0
2008-10-09,71.23,77.26,71.21,74.5,2187300,53.4621767573798,57.9880356068393,53.4471656169172,55.9164982230071,2914235.60449198,0.0,1.0
2008-10-10,73.87,78.12,66.46,69.09,2385200,55.4436472984367,58.633514646729,49.8820197570611,51.8559847278867,3177906.44348479,0.0,1.0
2008-10-13,80.45,80.45,74.26,74.26,1081400,60.3823125106164,60.3823125106164,55.7363645374564,55.7363645374564,1440796.59063577,0.0,1.0
2008-10-14,83.4,86.75,81.81,85.12,2804400,62.5964557288428,65.1108217563203,61.4030700620699,63.8874138086223,3736424.96650543,0.0,1.0
2008-10-15,75.21,82.88,74.91,82.01,1515800,56.4493937094277,62.2061660768165,56.2242266024894,61.5531814666954,2019566.73949113,0.0,1.0
2008-10-16,77.0,78.11,71.73,75.48,1906000,57.7928907808261,58.6260090764978,53.8374552689436,56.6520441056721,2539447.29216921,0.0,1.0
2008-10-17,78.36,81.16,75.03,76.71,1804300,58.8136483322797,60.915207997037,56.3142934452647,57.5752292441191,2403947.92720929,0.0,1.0
2008-10-20,83.24,83.46,78.69,79.26,2228400,62.4763666051424,62.6414891502305,59.0613321499118,59.4891496530945,2968994.93487402,0.0,1.0
2008-10-21,77.73,82.91,77.6,81.76,1714000,58.3407974077093,62.2286827875103,58.2432249947027,61.3655422109135,2283637.28162541,0.0,1.0
2008-10-22,71.48,76.7,68.95,75.97,1955900,53.6498160131617,57.5677236738878,51.7509067446488,57.0198170470047,2605931.2480345,0.0,1.0
2008-10-23,69.6,73.78,66.67,71.86,2544900,52.2387688096818,55.3760971663552,50.0396367319179,53.9350276819502,3390681.74912982,0.0,1.0
2008-10-24,68.16,70.05,63.94,64.26,927100,51.157966696378,52.5765194700892,47.9906160587795,48.2307943061803,1235215.94153729,0.0,1.0
2008-10-27,69.22,71.85,66.76,66.76,1345300,51.9535571408933,53.9275221117189,50.1071868639994,50.1071868639994,1792402.12075301,0.0,1.0
2008-10-28,75.46,75.46,68.31,71.17,1433200,56.6370329652096,56.6370329652096,51.2705502498472,53.4171433359921,1909515.1412051,0.0,1.0
2008-10-29,74.24,78.18,74.06,75.11,1441000,55.7213533969939,58.6785480681167,55.5862531328309,56.3743380071149,1919907.42288344,0.0,1.0
2008-10-30,76.8,77.75,74.58,76.4,828200,57.6427793762006,58.3558085481718,55.9765427848573,57.3425565669495,1103447.13923113,0.0,1.0
2008-10-31,78.57,80.89,76.78,77.38,1103200,58.9712653071364,60.7125576007925,57.627768235738,58.0781024496146,1469841.68558294,0.0,1.0
2008-11-03,78.71,79.66,76.99,78.57,1275800,59.0763432903743,59.7893724623455,57.7853852105948,58.9712653071364,1699804.22631138,0.0,1.0
2008-11-04,80.95,82.99,79.45,80.4,1745400,60.7575910221802,62.2887273493605,59.6317554874888,60.34478465946,2325472.87709976,0.0,1.0
2008-11-05,76.14,78.23,73.69,77.58,2217400,57.1474117409364,58.7160759192731,55.3085470342737,58.2282138542401,2954339.15301994,0.0,1.0
2008-11-06,72.91,76.18,72.51,74.75,1420700,55.0233353654852,57.4911217685182,54.7214654690898,56.4119368889044,1882532.86195688,0.4,1.0
2008-11-07,72.18,74.91,70.89,73.06,1336200,54.4724228045635,56.5326848474626,53.4988923886881,55.1365365766335,1770564.09526767,0.0,1.0
2008-11-10,71.49,74.25,70.7,73.39,931100,53.9516972332813,56.0345995184101,53.3555041879002,55.3855792411598,1233776.55224048,0.0,1.0
2008-11-11,70.07,71.81,68.36,70.73,1259500,52.8800591010773,54.1931931503977,51.5895652939867,53.3781444301299,1668930.90704208,0.0,1.0
2008-11-12,65.27,68.98,64.97,68.4,1846000,49.2576203443316,52.0574636333997,49.031217922035,51.6197522836262,2446086.90305652,0.0,1.0
2008-11-13,67.36,67.36,61.11,65.41,1824800,50.834890552998,50.834890552998,46.1181734218187,49.3632748080701,2417995.33082207,0.0,1.0
2008-11-14,65.06,69.35,64.75,66.1,1018200,49.099138648724,52.3366932875655,48.8651894790175,49.8840003793523,1349190.51175089,0.0,1.0
2008-11-17,64.03,67.41,63.42,64.12,1108300,48.3218236655057,50.8726242900474,47.8614720735026,48.3897443921947,1468579.69374731,0.0,1.0
2008-11-18,63.38,64.86,60.62,64.0,1894600,47.831285083863,48.9482037005263,45.7483827987342,48.299183423276,2510485.50732984,0.0,1.0
2008-11-19,59.92,63.75,59.89,63.29,1816200,45.2201104800422,48.1105147380288,45.1974702378125,47.763364357174,2406599.69302884,0.0,1.0
2008-11-20,60.33,65.21,58.86,59.6,1966100,45.5295271238475,49.2123398598723,44.4201552545942,44.9786145629258,2605228.30991301,0.0,1.0
2008-11-21,64.53,64.59,59.01,61.49,1417400,48.699161036,48.7444415204593,44.5333564657425,46.4049498233944,1878160.11722227,0.0,1.0
2008-11-24,67.04,68.31,64.52,64.52,1047200,50.5933946358816,51.5518315569373,48.6916142885901,48.6916142885901,1387617.66244896,0.0,1.0
2008-11-25,67.68,68.98,66.28,68.16,1085600,51.0763864701144,52.0574636333997,50.0198418327302,51.438630345789,1438500.51026986,0.0,1.0
2008-11-26,70.64,71.13,66.32,66.6,848000,53.3102237034409,53.6800143265254,50.0500288223698,50.2613377498466,1123662.88937808,0.0,1.0
2008-11-28,70.57,71.14,69.47,70.43,302000,53.2573964715717,53.6875610739352,52.4272542564841,53.1517420078333,400172.396924739,0.0,1.0
2008-12-01,65.35,69.82,65.26,69.82,1093700,49.3179943236107,52.6913904158302,49.2500735969218,52.6913904158302,1449233.61098208,0.0,1.0
2008-12-02,66.1,66.76,64.5,65.4,1033400,49.8840003793523,50.3820857084048,48.6765207937704,49.3557280606602,1369331.63901333,0.0,1.0
2008-12-03,68.17,68.43,63.71,64.29,1290600,51.4461770931988,51.6423925258559,48.0803277483893,48.5180390981627,1710140.71348036,0.0,1.0
2008-12-04,67.21,68.915,65.91,67.49,998100,50.7216893418497,52.0084097752354,49.7406121785644,50.9329982693265,1322556.52109464,0.0,1.0
2008-12-05,69.31,69.47,64.25,66.0,746000,52.3065062979259,52.4272542564841,48.4878521085232,49.8085329052534,988505.324853827,0.0,1.0
2008-12-08,71.75,72.99,69.76,70.34,1282800,54.1479126659383,55.0837093447643,52.6461099313709,53.0838212811443,1699805.13501674,0.0,1.0
2008-12-09,70.8,73.02,70.23,70.7,1176600,53.4309716619991,55.106349586994,53.0008070596355,53.3555041879002,1559082.25901208,0.0,1.0
2008-12-10,70.94,72.19,70.23,71.19,742300,53.5366261257375,54.4799695519734,53.0008070596355,53.7252948109847,983602.550454417,0.0,1.0
2008-12-11,66.29,70.87,65.57,70.65,1032200,50.0273885801401,53.4837988938683,49.4840227666283,53.3177704508508,1367741.55001893,0.0,1.0
2008-12-12,68.74,69.43,62.93,63.0,1461700,51.8763416955624,52.3970672668446,47.4916814504181,47.5445086822873,1936860.90259898,0.0,1.0
2008-12-15,72.27,73.36,70.5,71.52,1782100,54.5403435312525,55.3629389989301,53.2045692397025,53.9743374755109,2361414.66410456,0.0,1.0
2008-12-16,74.75,75.66,72.47,72.77,1693400,56.4119368889044,57.0986909032041,54.6912784794502,54.9176809017468,2243880.58593495,0.0,1.0
2008-12-17,73.98,74.75,73.35,74.19,1587800,55.8308373383431,56.4119368889044,55.3553922515202,55.9893190339507,2103952.75442749,0.0,1.0
2008-12-18,73.44,74.39,73.02,74.1,1447800,55.4233129782092,56.1402539821485,55.106349586994,55.9213983072618,1918442.37174715,0.0,1.0
2008-12-19,73.45,74.38,72.74,73.7,1226200,55.4308597256191,56.1327072347386,54.8950406595171,55.6195284108663,1624805.9374474,0.0,1.0
2008-12-22,73.65,74.1,72.36,73.9,906600,55.5817946738169,55.9213983072618,54.6082642579414,55.770463359064,1201312.23527142,0.0,1.0
2008-12-23,74.16,75.19,73.72,74.25,934400,55.9666787917211,56.7439937749394,55.6346219056861,56.0345995184101,1238149.29697509,0.0,1.0
2008-12-24,74.65,75.49,74.1,74.41,337400,56.3364694148055,56.970396197236,55.9213983072618,56.1553474769683,447080.022259626,0.0,1.0
2008-12-26,75.56,75.96,74.78,74.9,373200,57.0232234291052,57.3250933255007,56.4345771311341,56.5251381000527,494517.677259314,0.0,1.0
2008-12-29,74.73,75.48,74.05,75.04,912800,56.3968433940846,56.9628494498262,55.8836645702123,56.6307925637911,1209527.69507584,0.0,1.0
2008-12-30,77.49,77.5,74.9,75.02,651700,58.4797456792134,58.4872924266233,56.5251381000527,56.6156990689713,863550.831376996,0.0,1.0
2008-12-31,78.84,79.58,77.4,78.09,905100,59.4985565795481,60.0570158878798,58.4118249525244,58.9325505238066,1199324.62402842,0.0,1.0
2009-01-02,80.59,81.1794,76.73,78.85,1039600,60.8192373762783,61.2640426686171,57.906192876062,59.506103326958,1377547.09881775,0.0,1.0
2009-01-05,78.81,80.75,78.17,80.02,1480300,59.4759163373185,60.9399853348365,58.9929245030857,60.3890727739148,1961507.28201222,0.0,1.0
2009-01-06,78.51,79.33,77.85,79.16,1529200,59.2495139150219,59.8683472026326,58.7514285859693,59.7400524966645,2026303.40853414,0.0,1.0
2009-01-07,77.5,78.53,76.99,77.78,1356100,58.4872924266233,59.2646074098416,58.1024083087191,58.6986013541001,1796933.07109152,0.0,1.0
2009-01-08,77.44,77.61,74.83,76.15,2079000,58.442011942164,58.5703066481321,56.4723108681835,57.4684815262886,2754829.18280309,0.0,1.0
2009-01-09,76.53,77.69,74.91,77.42,1380400,57.7552579278643,58.6306806274111,56.5326848474626,58.4269184473442,1829132.37322818,0.0,1.0
2009-01-12,75.83,77.0,75.04,76.4,1404000,57.2269856091722,58.109955056129,56.6307925637911,57.6571502115357,1860404.12345144,0.0,1.0
2009-01-13,76.23,77.24,75.09,75.79,950500,57.5288555055677,58.2910769939662,56.6685263008406,57.1967986195326,1259482.99098333,0.0,1.0
2009-01-14,73.99,75.3,73.5,75.04,1243700,55.838384085753,56.8270079964482,55.4685934626685,56.6307925637911,1647994.73528244,0.0,1.0
2009-01-15,75.55,76.22,73.22,74.23,1214000,57.0156766816954,57.5213087581578,55.2572845351917,56.0195060235903,1608640.03267097,0.0,1.0
2009-01-16,76.52,77.07,74.418,76.53,1423400,57.7477111804544,58.1627822879982,56.1613848748962,57.7552579278643,1886110.56219428,0.0,1.0
2009-01-20,72.65,76.84,72.42,76.31,2079300,54.8271199328282,57.9892070975708,54.6535447424008,57.5892294848468,2755226.70505169,0.0,1.0
2009-01-21,72.7,73.74,70.01,73.61,2545100,54.8648536698776,55.6497154005058,52.834778616618,55.5516076841773,3372446.24971243,0.0,1.0
2009-01-22,71.19,71.91,70.12,71.0,1963800,53.7252948109847,54.2686606244965,52.9177928381268,53.5819066101968,2602180.63934041,0.0,1.0
2009-01-23,71.82,73.25,69.33,69.82,1623600,54.2007398978075,55.2799247774214,52.3215997927457,52.6913904158302,2151390.40942718,0.0,1.0
2009-01-26,71.16,73.0,70.0,70.95,1839200,53.702654568755,55.0912560921742,52.8272318692081,53.5441728731474,2437076.3987549,0.0,1.0
2009-01-27,73.51,74.09,71.51,71.68,1495600,55.4761402100784,55.9138515598519,53.9667907281011,54.0950854340691,1981780.91669086,0.0,1.0
2009-01-28,75.28,75.54,73.82,74.5,1228200,56.8119145016284,57.0081299342855,55.7100893797849,56.2232682036572,1627456.08577141,0.0,1.0
2009-01-29,74.11,75.0,73.31,74.14,1463200,55.9289450546716,56.6006055741516,55.3252052618807,55.9515852969013,1938848.51384198,0.0,1.0
2009-01-30,72.95,75.22,72.26,74.62,1347000,55.0535223551248,56.7666340171691,54.5327967838426,56.3138291725759,1784874.8962173,0.0,1.0
2009-02-02,72.56,73.11,71.04,72.01,1340400,54.7591992061392,55.174270313683,53.6120935998364,54.3441280985954,1776129.40674808,0.0,1.0
2009-02-03,74.2,74.56,71.73,72.64,1053500,55.9968657813606,56.2685486881166,54.1328191711186,54.8195731854183,1395965.62966958,0.0,1.0
2009-02-04,72.14,74.07,71.55,72.53,2266200,54.4422358149239,55.8987580650321,53.9969777177406,54.7365589639095,3002883.06592995,0.0,1.0
2009-02-05,73.08,73.7,70.79,71.46,1196600,55.4534999678488,55.9239593271819,53.7158355599893,54.2242351902364,1576952.36640971,0.4,1.0
2009-02-06,75.23,75.61,72.9,73.27,1109600,57.0849316171492,57.3732776760953,55.3169149925585,55.5976729973218,1462298.46713038,0.0,1.0
2009-02-09,75.31,76.26,74.35,75.04,777200,57.1456360506115,57.8665011979769,56.4171828490634,56.9407585876762,1024241.50022867,0.0,1.0
2009-02-10,72.11,75.66,71.72,74.49,1512700,54.7174587121179,57.4112179470093,54.421524598989,56.5234156076225,1993528.20045794,0.0,1.0
2009-02-11,71.48,72.2,69.9,71.33,2330500,54.239411298602,54.785751199763,53.0404987377207,54.1255904858601,3071274.85368363,0.0,1.0
2009-02-12,73.73,74.13,71.36,71.94,2255100,55.9467234897303,56.250245657042,54.1483546484084,54.5884617910104,2971908.14097488,0.0,1.0
2009-02-13,74.17,74.99,73.04,73.45,1801400,56.2805978737732,56.9028183167622,55.4231477511176,55.7342579726121,2373994.64553773,0.0,1.0
2009-02-17,72.87,73.89,71.61,72.01,1581400,55.2941508300101,56.068132356655,54.3380560029783,54.64157817029,2084065.24506127,0.0,1.0
2009-02-18,71.0,73.51,70.11,73.51,1903600,53.8751846978279,55.7797862977089,53.1998478755594,55.7797862977089,2508680.03066817,0.0,1.0
2009-02-19,69.11,72.13,68.84,71.45,1635500,52.4410424572801,54.7326348204835,52.2361649943447,54.2166471360536,2155361.52036026,0.0,1.0
2009-02-20,68.74,69.815,67.215,68.18,2151200,52.1602844525168,52.976000277167,51.0031061896409,51.7353534182804,2834982.39229531,0.0,1.0
2009-02-23,65.92,69.54,65.79,69.54,2341800,50.0204531729692,52.7673287871402,49.9218084685929,52.7673287871402,3086166.68198083,0.0,1.0
2009-02-24,68.53,69.03,65.95,66.0,1219800,52.0009353146781,52.3803380238178,50.0432173355176,50.0811576064316,1607526.73955087,0.0,1.0
2009-02-25,67.66,69.15,67.0575,67.89,1773100,51.3407746007752,52.4713946740113,50.8835943362619,51.5152998469794,2336699.18174917,0.0,1.0
2009-02-26,66.77,68.49,66.76,67.79,1439100,50.6654377785066,51.9705830979469,50.6578497243238,51.4394193051515,1896533.63738945,0.0,1.0
2009-02-27,66.16,67.46,65.73,65.73,1525700,50.2025664733563,51.1890135171193,49.8762801434962,49.8762801434962,2010660.39230427,0.0,1.0
2009-03-02,64.05,66.02,63.12,65.17,1760600,48.601487040787,50.0963337147972,47.8957980017873,49.4513491092598,2320225.92035846,0.0,1.0
2009-03-03,63.85,65.25,63.23,64.8,1924800,48.4497259571312,49.5120535427221,47.979266597798,49.1705911044965,2536618.6819868,0.0,1.0
2009-03-04,64.4,65.4,62.95,64.66,2466700,48.8670689371848,49.625874355464,47.7668010806798,49.0643583459374,3250767.50979678,0.0,1.0
2009-03-05,61.71,63.44,61.22,63.25,2134400,46.8258823620135,48.1386157356367,46.4540677070567,47.9944427061636,2812842.3289862,0.0,1.0
2009-03-06,61.45,63.37,59.95,61.5,2511000,46.6285929532609,48.0854993563571,45.490384825842,46.6665332241749,3309148.74816546,0.0,1.0
2009-03-09,61.37,62.41,60.32,60.45,1585500,46.5678885197986,47.357046154809,45.7711428306053,45.8697875349816,2089468.47479742,0.0,1.0
2009-03-10,65.17,65.33,61.93,62.65,2068600,49.4513491092598,49.5727579761845,46.992819554035,47.539159455196,2726127.08102551,0.0,1.0
2009-03-11,64.21,66.0,63.04,65.99,1866700,48.7228959077117,50.0811576064316,47.8350935683249,50.0735695522488,2460050.96304279,0.0,1.0
2009-03-12,66.44,66.74,62.89,64.18,1247900,50.4150319904745,50.6426736159582,47.7212727555831,48.7001317451633,1644558.63115718,0.0,1.0
2009-03-13,65.85,66.88,64.76,66.88,1011600,49.9673367936897,50.7489063745173,49.1402388877653,50.7489063745173,1333148.09782723,0.0,1.0
2009-03-16,64.33,66.8,62.76,66.69,1980900,48.8139525579052,50.688201941055,47.6226280512068,50.6047333450443,2610550.6791083,0.0,1.0
2009-03-17,66.47,66.47,63.73,64.7,1076600,50.4377961530228,50.4377961530228,48.3586693069376,49.0947105626685,1418809.05705891,0.0,1.0
2009-03-18,67.56,68.3,65.0,65.67,1323300,51.2648940589472,51.8264100684739,49.3223521881523,49.8307518183994,1743925.34386593,0.0,1.0
2009-03-19,67.66,68.16,66.63,68.16,1092000,51.3407746007752,51.7201773099148,50.5592050199475,51.7201773099148,1439104.11509226,0.0,1.0
2009-03-20,66.71,68.604,66.07,68.2,1154500,50.6199094534098,52.0570869156308,50.1342739857111,51.750529526646,1521470.42204581,0.0,1.0
2009-03-23,70.45,70.49,67.15,67.89,1232200,53.4578417177743,53.4881939345055,50.9537838374527,51.5152998469794,1623868.21485045,0.0,1.0
2009-03-24,70.21,71.47,69.24,69.63,984900,53.2757284173873,54.2318232444192,52.5396871616564,52.8356212747853,1297961.21149668,0.0,1.0
2009-03-25,70.89,73.24,68.795,70.63,1270500,53.7917161018172,55.5749088347735,52.2020187505221,53.5944266930646,1674342.28775158,0.0,1.0
2009-03-26,73.6,73.6,71.25,71.75,1142300,55.848078785354,55.848078785354,54.0648860523977,54.4442887615374,1505392.51892848,0.0,1.0
2009-03-27,71.69,72.99,71.21,72.6,834000,54.3987604364406,55.3852074802036,54.0345338356666,55.0892733670747,1099095.99998805,0.0,1.0
2009-03-30,70.56,71.06,69.28,70.57,1002000,53.541310313785,53.9207130229247,52.5700393783876,53.5488983679678,1320496.63307917,0.0,1.0
2009-03-31,70.18,71.49,68.7,70.7,1191900,53.2529642548389,54.2469993527847,52.1299322357856,53.6475430723441,1570758.42012681,0.0,1.0
2009-04-01,71.77,72.01,68.61,69.39,1079400,54.4594648699029,54.64157817029,52.0616397481405,52.6535079743983,1422499.06761043,0.0,1.0
2009-04-02,74.7,75.5,73.27,73.3,1302100,56.6827647454612,57.2898090800846,55.5976729973218,55.6204371598702,1715986.69254729,0.0,1.0
2009-04-03,75.24,75.49,73.99,74.5,919800,57.092519671332,57.2822210259018,56.1440128984829,56.5310036618053,1212168.46617387,0.0,1.0
2009-04-06,74.86,75.25,73.48,74.55,882800,56.8041736123859,57.1001077255148,55.7570221351605,56.5689439327193,1163407.61245737,0.0,1.0
2009-04-07,72.27,74.23,71.399,73.63,832800,54.8388675790426,56.3261261988699,54.1779480597213,55.8708429479024,1097514.56689454,0.0,1.0
2009-04-08,72.64,73.06,71.4,72.44,685700,55.1196255838059,55.4383238594832,54.1787068651396,54.96786450015,903657.226848688,0.0,1.0
2009-04-09,77.0,77.42,74.13,74.42,1263600,58.4280172075035,58.7467154831808,56.250245657042,56.470299228343,1665249.04746391,0.0,1.0
2009-04-13,77.24,77.98,75.55,76.41,1162100,58.6101305078905,59.1716465174172,57.3277493509986,57.9803220107187,1531486.16497136,0.0,1.0
2009-04-14,79.96,86.06,78.21,80.0,5063400,60.6740812456101,65.3027942971137,59.3461717636214,60.7044334623413,6672856.93805694,0.0,1.0
2009-04-15,79.59,81.25,78.12,80.5,1519200,60.3933232408468,61.6529402351904,59.2778792759763,61.0838361714809,2002094.29638111,0.0,1.0
2009-04-16,80.33,80.65,78.76,79.93,1624900,60.9548392503735,61.1976569842228,59.763514743675,60.6513170830618,2141392.19470093,0.0,1.0
2009-04-17,79.44,81.05,78.82,80.6,1259000,60.2795024281049,61.5011791515345,59.8090430687718,61.1597167133089,1659186.88727213,0.0,1.0
2009-04-20,77.34,78.75,76.78,78.46,1067100,58.6860110497185,59.7559266894922,58.2610800154821,59.5358731181912,1406289.37840197,0.0,1.0
2009-04-21,77.72,78.04,76.65,76.89,935000,58.9743571086646,59.2171748425139,58.1624353111058,58.3445486114928,1232199.95202497,0.0,1.0
2009-04-22,79.44,80.5,76.9,77.65,1211100,60.2795024281049,61.0838361714809,58.3521366656756,58.921240729385,1596061.34962293,0.0,1.0
2009-04-23,79.16,79.99,77.74,78.85,773100,60.0670369109867,60.6968454081585,58.9895332170302,59.8318072313201,1018838.27049252,0.0,1.0
2009-04-24,82.09,83.11,78.68,79.65,1218700,62.290336786545,63.0643183131898,59.7028103102127,60.4388515659436,1606077.09254848,0.0,1.0
2009-04-27,80.99,82.12,80.23,80.76,644800,61.4556508264378,62.3131009490934,60.8789587085455,61.2811255802335,849756.71557829,0.0,1.0
2009-04-28,81.49,82.1,79.9,80.3,838200,61.8350535355774,62.2979248407278,60.6285529205134,60.9320750878251,1104631.01581533,0.0,1.0
2009-04-29,83.06,84.0,81.5,82.56,957700,63.0263780422759,63.7396551354584,61.8426415897602,62.6469753331362,1262115.3947105,0.0,1.0
2009-04-30,83.88,86.36,83.07,83.34,1312300,63.6485984852649,65.5304359225974,63.0339660964586,63.2388435593941,1729428.87384211,0.0,1.0
2009-05-01,82.79,84.23,82.039,83.88,1003000,62.8215005793405,63.9141803816626,62.2516377102127,63.6485984852649,1321814.49399042,0.0,1.0
2009-05-04,84.06,84.06,81.201,83.5,1176900,63.7851834605551,63.7851834605551,61.6157587696947,63.3602524263187,1550990.50645796,0.0,1.0
2009-05-05,83.38,83.56,81.2,83.18,1319900,63.2691957761252,63.4057807514155,61.6149999642764,63.1174346924694,1739444.61676766,0.0,1.0
2009-05-06,82.97,84.81,81.62,83.49,1190000,62.9580855546307,64.3542875242646,61.9336982399537,63.3526643721359,1568254.48439542,0.0,1.0
2009-05-07,80.27,83.48,79.61,83.48,964200,61.2583614176852,63.7080853512939,60.7546798612423,63.7080853512939,1263441.14025968,0.46,1.0
2009-05-08,80.79,82.17,79.54,81.41,905400,61.6552014318523,62.708353777142,60.7012590901044,62.1283568333593,1186392.45840191,0.0,1.0
2009-05-11,78.67,79.5,77.72,79.07,968400,60.0373152202478,60.6707329351684,59.3123190405194,60.3425767696071,1268944.61753524,0.0,1.0
2009-05-12,80.05,80.81,78.56,79.58,987600,61.0904675655375,61.6704645093203,59.953368294174,60.7317852450403,1294103.37079492,0.0,1.0
2009-05-13,77.55,79.22,77.06,79.0,706100,59.1825828820417,60.4570498506169,58.8086374840765,60.2891559984693,925239.358159472,0.0,1.0
2009-05-14,77.34,78.93,77.2,77.86,831400,59.022320568628,60.2357352273314,58.9154790263523,59.4191605827952,1089426.43021355,0.0,1.0
2009-05-15,77.71,79.02,77.05,77.05,682000,59.3046875017854,60.3044190759372,58.8010059453425,58.8010059453425,893659.881411641,0.0,1.0
2009-05-18,80.18,80.2,77.98,78.14,503700,61.1896775690793,61.2049406465473,59.510739047603,59.6328436673467,660024.167546985,0.0,1.0
2009-05-19,79.0,80.68,78.82,79.75,686500,60.2891559984693,61.5712545057785,60.1517883012576,60.861521403518,899556.464206879,0.0,1.0
2009-05-20,76.96,80.17,76.75,79.48,855200,58.7323220967366,61.1820460303453,58.572059783323,60.6554698577005,1120612.8014417,0.0,1.0
2009-05-21,75.55,76.21,74.58,76.21,812200,57.656275135245,58.1599566916879,56.9160158780486,58.1599566916879,1064267.67695386,0.0,1.0
2009-05-22,75.72,76.59,74.55,75.58,559600,57.7860112937227,58.4499551635793,56.8931212618466,57.6791697514469,733272.829381165,0.0,1.0
2009-05-26,78.61,79.17,74.95,75.26,823400,59.9915259878439,60.418892156947,57.198382811206,57.4349605119595,1078943.61635535,0.0,1.0
2009-05-27,77.45,79.85,77.35,78.67,986900,59.1062674947018,60.9378367908579,59.029952107362,60.0373152202478,1293186.12458233,0.0,1.0
2009-05-28,78.25,78.53,75.865,77.26,932000,59.7167905934205,59.930473677972,57.8966686053655,58.9612682587561,1221247.81448043,0.0,1.0
2009-05-29,78.83,79.07,77.69,78.12,650900,60.1594198399915,60.3425767696071,59.2894244243174,59.6175805898787,852907.942537886,0.0,1.0
2009-06-01,82.93,83.48,79.77,79.91,1005300,63.2883507209248,63.7080853512939,60.876784480986,60.9836260232618,1317296.59645619,0.0,1.0
2009-06-02,83.63,83.94,82.2,83.21,964900,63.8225584323036,64.0591361330571,62.731248393344,63.5020338054763,1264358.38647228,0.0,1.0
2009-06-03,82.82,83.96,81.8,82.96,1212100,63.2044037948509,64.0743992105251,62.4259868439846,63.3112453371267,1588277.33469069,0.0,1.0
2009-06-04,83.37,83.75,82.45,83.11,1177600,63.62413842522,63.9141368971114,62.9220368616936,63.4257184181365,1543070.1999272,0.0,1.0
2009-06-05,82.99,84.4,82.39,84.21,932500,63.3341399533287,64.4101869148203,62.8762476292897,64.2651876788746,1221902.99034656,0.0,1.0
2009-06-08,84.43,84.95,82.75,82.82,860100,64.4330815310223,64.8299215451894,63.1509830237131,63.2044037948509,1127033.52492984,0.0,1.0
2009-06-09,84.32,85.0,83.92,84.23,2363100,64.3491346049485,64.8680792388593,64.0438730555891,64.2804507563426,3096492.17853937,0.0,1.0
2009-06-10,84.03,85.45,82.8801,85.1,1051100,64.127819981663,65.2114984818886,63.2502693426422,64.9443946261992,1377310.70579439,0.0,1.0
2009-06-11,84.12,85.48,83.8,84.52,923400,64.1965038302688,65.2343930980905,63.9522945907813,64.5017653796281,1209978.78958286,0.0,1.0
2009-06-12,83.81,83.96,82.91,83.84,836400,63.9599261295153,64.0743992105251,63.2730876434568,63.9828207457173,1095978.18887492,0.0,1.0
2009-06-15,82.24,83.09,81.24,83.07,712500,62.7617745482799,63.4104553406685,61.9986206748816,63.3951922632005,933625.609246033,0.0,1.0
2009-06-16,81.16,83.0,81.1,82.5,652100,61.9375683650097,63.3417714920626,61.8917791326058,62.9601945553635,854480.364616615,0.0,1.0
2009-06-17,82.44,83.3,80.4,80.71,757000,62.9144053229596,63.5707176540822,61.357571421227,61.5941491219804,991936.261332276,0.0,1.0
2009-06-18,82.4,82.72,81.41,82.6,611100,62.8838791680236,63.1280884075111,62.1283568333593,63.0365099427033,800755.943593335,0.0,1.0
2009-06-19,80.9,82.65,80.44,82.31,1548700,61.7391483579261,63.0746676363732,61.3880975761629,62.8151953194178,2029341.7277745,0.0,1.0
2009-06-22,78.36,80.48,78.36,80.36,819100,59.8007375194943,61.4186237310988,59.8007375194943,61.327045266291,1073309.10390656,0.0,1.0
2009-06-23,78.03,78.81,77.1199,78.13,1018000,59.5488967412729,60.1441567625236,58.854350401093,59.6252121286127,1333938.06345609,0.0,1.0
2009-06-24,80.56,81.35,78.14,78.48,1277800,61.4796760409707,62.0825676009554,59.6328436673467,59.8923159843021,1674367.44350117,0.0,1.0
2009-06-25,82.71,82.79,79.8,80.23,1068000,63.1204568687771,63.181509178649,60.8996790971879,61.2278352627492,1399455.65006984,0.0,1.0
2009-06-26,82.79,83.99,82.42,82.86,1494200,63.181509178649,64.097293826727,62.8991422454916,63.2349299497869,1957927.55836551,0.0,1.0
2009-06-29,82.82,83.62,82.07,83.28,530000,63.2044037948509,63.8149268935696,62.6320383898022,63.5554545766142,694486.418105822,0.0,1.0
2009-06-30,81.88,83.11,81.12,82.83,641600,62.4870391538565,63.4257184181365,61.9070422100738,63.2120353335849,840721.671427726,0.0,1.0
2009-07-01,81.94,82.79,81.42,82.15,625100,62.5328283862604,63.181509178649,62.1359883720933,62.6930906996741,819100.867845186,0.0,1.0
2009-07-02,81.49,82.08,80.06,81.39,1092100,62.1894091432311,62.6396699285362,61.0980991042715,62.1130937558913,1431035.12681767,0.0,1.0
2009-07-06,81.79,82.3,79.5588,80.42,1019500,62.4183553052507,62.8075637806838,60.7156063829243,61.3728344986949,1335903.5910545,0.0,1.0
2009-07-07,80.33,82.0,80.25,81.9,662500,61.3041506500891,62.5786176186643,61.2430983402172,62.5023022313245,868108.022632276,0.0,1.0
2009-07-08,79.14,80.89,78.47,80.79,793800,60.395997540745,61.7315168191921,59.8846844455681,61.6552014318523,1040157.20508,0.0,1.0
2009-07-09,78.31,79.97,77.88,79.2,947300,59.7625798258244,61.0294152556657,59.4344236602631,60.4417867731489,1241296.19598423,0.0,1.0
2009-07-10,78.52,78.75,77.67,77.67,1099000,59.9228421392381,60.0983675301197,59.2741613468495,59.2741613468495,1440076.55377037,0.0,1.0
2009-07-13,81.14,81.76,78.33,79.23,1832200,61.9223052875417,62.3954606890487,59.7778429032924,60.4646813893509,2400826.4438745,0.0,1.0
2009-07-14,82.58,82.98,81.11,81.56,1159600,63.0212468652353,63.3265084145947,61.8994106713398,62.242829914369,1519483.86874625,0.0,1.0
2009-07-15,82.99,85.0,81.82,83.68,2185400,63.3341399533287,64.8680792388593,62.4412499214526,63.8607161259735,2863642.67571408,0.0,1.0
2009-07-16,83.74,84.02,82.5,82.92,1240500,63.9065053583774,64.120188442929,62.9601945553635,63.2807191821908,1625491.3238873,0.0,1.0
2009-07-17,84.56,84.98,83.48,84.05,1016200,64.5322915345641,64.8528161613914,63.7080853512939,64.1430830591309,1331579.43033799,0.0,1.0
2009-07-20,87.78,88.02,85.49,87.03,1159300,66.9896470069067,67.1728039365223,65.2420246368245,66.417281601858,1519090.76322656,0.0,1.0
2009-07-21,87.3,88.45,86.25,87.52,1170700,66.6233331476755,67.5009601020836,65.8220215806073,66.7912269998232,1534028.7729745,0.0,1.0
2009-07-22,86.93,88.035,86.3,86.71,845900,66.3409662145181,67.1842512446233,65.8601792742772,66.1730723623705,1108426.53033154,0.0,1.0
2009-07-23,88.67,88.93,86.35,87.19,921700,67.6688539542313,67.8672739613148,65.8983369679471,66.5393862216017,1207751.19163799,0.0,1.0
2009-07-24,89.08,89.11,87.29,87.98,480500,67.9817470423246,68.0046416585265,66.6157016089415,67.1422777815864,629624.007358202,0.0,1.0
2009-07-27,88.95,89.05,87.87,88.75,484400,67.8825370387828,67.9588524261226,67.0583308555126,67.7299062641031,634734.379114075,0.0,1.0
2009-07-28,88.44,88.6,87.07,87.98,748000,67.4933285633496,67.6154331830934,66.4478077567939,67.1422777815864,980143.095741801,0.0,1.0
2009-07-29,88.79,88.98,87.29,88.13,1029100,67.7604324190391,67.9054316549848,66.6157016089415,67.2567508625962,1348482.96768434,0.0,1.0
2009-07-30,90.17,90.95,88.36,89.6,926700,68.8135847643288,69.4088447855795,67.4322762534778,68.3785870564917,1214302.95029937,0.0,1.0
2009-07-31,89.91,91.51,89.76,89.78,811300,68.6151647572452,69.8362109546826,68.5006916762355,68.5159547537034,1063088.36039482,0.0,1.0
2009-08-03,91.12,91.5,89.86,91.2,1122500,69.5385809440572,69.8285794159486,68.5770070635753,69.5996332539291,1470869.81947884,0.0,1.0
2009-08-04,90.36,91.55,90.28,90.58,652000,68.9585840002745,69.8667371096185,68.8975316904026,69.1264778524221,854349.329443387,0.0,1.0
2009-08-05,89.12,90.55,88.69,90.2,764200,68.0122731972605,69.1035832362202,67.6841170316992,68.8364793805307,1001370.79380466,0.0,1.0
2009-08-06,89.04,89.62,88.4,89.1,528700,68.3022716691519,68.7471876346518,67.8113299141176,68.3482974586864,689222.288652827,0.46,1.0
2009-08-07,90.98,91.27,89.16,89.74,366300,69.7904388640997,70.0128968468496,68.3943232482208,68.8392392137207,477514.893764953,0.0,1.0
2009-08-10,88.78,90.55,88.14,90.29,501200,68.1028265811692,69.460587372436,67.6118848261349,69.2611422844533,653372.822153957,0.0,1.0
2009-08-11,88.72,89.07,87.13,89.07,559800,68.0568007916347,68.3252845639191,66.8371173689713,68.3252845639191,729764.77622064,0.0,1.0
2009-08-12,87.59,89.26,87.41,88.28,906800,67.1899817554022,68.4710328974449,67.0519043867988,67.7192783350486,1182119.8625882,0.0,1.0
2009-08-13,87.48,87.92,85.81,87.23,737900,67.1056011412557,67.4431235978418,65.824549999213,66.9138270181954,961938.95743696,0.0,1.0
2009-08-14,86.71,88.11,85.79,88.11,450900,66.51493684223,67.5888719313676,65.8092080693682,67.5888719313676,587800.888885114,0.0,1.0
2009-08-17,85.95,86.39,84.51,85.71,682500,65.9319435081267,66.2694659647129,64.8273245592995,65.7478403499889,889718.577653782,0.0,1.0
2009-08-18,87.18,87.42,86.23,86.47,401300,66.8754721935834,67.0595753517212,66.1467305259543,66.3308336840921,523141.487490787,0.0,1.0
2009-08-19,87.09,87.53,85.59,86.0,426700,66.8064335092816,67.1439559658678,65.6557887709199,65.9702983327388,556253.358366108,0.0,1.0
2009-08-20,88.38,88.56,86.84,87.32,479700,67.7959879842727,67.9340653528761,66.6146593862214,66.9828657024971,625345.057436658,0.0,1.0
2009-08-21,89.82,90.14,88.12,89.14,573000,68.9006069331,69.1460778106172,67.59654289629,68.378981318376,746972.520140098,0.0,1.0
2009-08-24,88.87,90.29,88.57,90.0,518400,68.1718652654709,69.2611422844533,67.9417363177985,69.0386843017034,675795.033927795,0.0,1.0
2009-08-25,89.32,90.25,88.7,89.33,573200,68.5170586869794,69.2304584247637,68.0414588617899,68.5247296519018,747233.243532817,0.0,1.0
2009-08-26,88.93,89.98,88.66,89.33,510200,68.2178910550054,69.0233423718586,68.0107750021002,68.5247296519018,665105.374826314,0.0,1.0
2009-08-27,89.07,89.88,87.79,88.9,587900,68.3252845639191,68.9466327226344,67.3434010538505,68.1948781602381,766396.412897668,0.0,1.0
2009-08-28,88.25,89.71,87.72,89.55,430500,67.6962654402814,68.8162263189535,67.2897042993936,68.6934908801949,561207.10282777,0.0,1.0
2009-08-31,87.47,87.57,86.14,87.35,645600,67.0979301763333,67.1746398255574,66.0776918416526,67.0058785972643,841615.111697115,0.0,1.0
2009-09-01,86.28,89.0,85.64,87.4,1084200,66.1850853505663,68.2715878094622,65.694143595532,67.0442334218764,1413381.51193001,0.0,1.0
2009-09-02,86.2,87.24,85.86,86.5,984800,66.123717631187,66.9214979831178,65.862904823825,66.3538465788594,1283801.98574864,0.0,1.0
2009-09-03,87.17,87.17,85.63,86.83,661400,66.8678012286609,66.8678012286609,65.6864726306096,66.606988421299,862212.259721922,0.0,1.0
2009-09-04,88.82,89.41,86.58,87.6,655300,68.1335104408588,68.5860973712811,66.4152142982387,67.1976527203246,854260.19624399,0.0,1.0
2009-09-08,89.51,90.0,88.61,89.26,751700,68.6628070205052,69.0386843017034,67.9724201774882,68.4710328974449,979928.871534576,0.0,1.0
2009-09-09,88.9,89.31,87.84,87.93,1050800,68.1948781602381,68.509387722057,67.3817558784625,67.4507945627642,1369840.70534593,0.0,1.0
2009-09-10,90.0,90.0,88.04,88.81,828400,69.0386843017034,69.0386843017034,67.5351751769107,68.1258394759364,1079916.29264233,0.0,1.0
2009-09-11,88.64,90.26,88.38,89.6,847800,67.9954330722554,69.2381293896861,67.7959879842727,68.7318457048069,1105206.46173608,0.0,1.0
2009-09-14,89.3,89.67,88.03,88.46,397600,68.5017167571346,68.7855424592638,67.5275042119883,67.857355703652,518318.104725485,0.0,1.0
2009-09-15,89.23,89.76,88.19,89.41,736100,68.4480200026777,68.8545811435655,67.6502396507469,68.5860973712811,959592.446902489,0.0,1.0
2009-09-16,90.79,91.29,88.55,89.67,596300,69.6446905305739,70.0282387766945,67.9263943879537,68.7855424592638,777346.795391868,0.0,1.0
2009-09-17,89.97,91.13,89.12,90.52,733300,69.0156714069362,69.9055033379359,68.3636393885312,69.4375744776688,955942.319404421,0.0,1.0
2009-09-18,90.91,91.45,90.22,90.24,781000,69.7367421096428,70.1509742154531,69.2074455299964,69.2227874598413,1018124.84856792,0.0,1.0
2009-09-21,90.04,91.36,87.9,90.66,595800,69.069368161393,70.0819355311514,67.427781667997,69.5449679865825,776694.986910071,0.0,1.0
2009-09-22,90.87,91.5,90.28,90.72,517900,69.7060582499532,70.1893290400651,69.2534713195309,69.590993776117,675143.225445998,0.0,1.0
2009-09-23,89.4,90.87,89.28,90.86,536000,68.5784264063587,69.7060582499532,68.4863748272898,69.6983872850308,698738.692487073,0.0,1.0
2009-09-24,88.71,89.88,87.853,89.49,496500,68.0491298267123,68.9466327226344,67.3917281328616,68.6474650906604,647245.822425059,0.0,1.0
2009-09-25,87.37,88.94,87.03,88.4,579800,67.0212205271092,68.2255620199278,66.7604077197472,67.8113299141176,755837.115492546,0.0,1.0
2009-09-28,89.4,89.44,87.37,87.87,497700,68.5784264063587,68.6091102660483,67.0212205271092,67.4047687732297,648810.162781373,0.0,1.0
2009-09-29,89.74,90.74,89.31,89.38,683900,68.8392392137207,69.6063357059618,68.509387722057,68.5630844765139,891543.641402815,0.0,1.0
2009-09-30,89.36,90.24,88.52,89.91,734500,68.5477425466691,69.2227874598413,67.9033814931865,68.9696456174017,957506.659760736,0.0,1.0
2009-10-01,86.39,88.87,86.37,88.59,926800,66.2694659647129,68.1718652654709,66.254124034868,67.9570782476434,1208192.20186011,0.0,1.0
2009-10-02,85.69,86.91,85.24,85.49,819100,65.732498420144,66.6683561406782,65.3873049986355,65.5790791216958,1067792.6548809,0.0,1.0
2009-10-05,87.76,88.09,85.53,85.8,675000,67.3203881590832,67.5735300015228,65.6097629813855,65.8168790342906,879941.450426817,0.0,1.0
2009-10-06,88.62,89.84,88.3215,88.64,581900,67.9800911424106,68.9159488629448,67.7511128394766,67.9954330722554,758574.711116096,0.0,1.0
2009-10-07,88.28,88.5,87.71,88.2,539300,67.7192783350486,67.8880395633417,67.2820333344712,67.6579106156693,703040.628466937,0.0,1.0
2009-10-08,89.36,90.0,88.44,88.44,595600,68.5477425466691,69.0386843017034,67.8420137738072,67.8420137738072,776434.263517351,0.0,1.0
2009-10-09,90.74,91.63,89.29,89.29,1062300,69.6063357059618,70.2890515840565,68.4940457922122,68.4940457922122,1384832.30042727,0.0,1.0
2009-10-12,93.14,94.6,92.84,94.27,1957800,71.4473672873406,72.5673281660127,71.2172383396683,72.3141863235731,2552221.29132685,0.0,1.0
2009-10-13,94.31,94.87,92.51,93.17,1212300,72.3448701832627,72.7744442189178,70.9640964972287,71.4703801821078,1580374.84496656,0.0,1.0
2009-10-14,93.25,94.61,90.7,94.16,2802800,71.5317479014871,72.5749991309351,69.5756518462722,72.2298057094266,3653777.62556486,0.0,1.0
2009-10-15,95.42,95.99,93.03,93.17,1293200,73.1963472896504,73.6335922902279,71.3629866731941,71.4703801821078,1685837.45732142,0.0,1.0
2009-10-16,94.94,95.56,93.92,94.87,740600,72.8281409733747,73.3037407985642,72.0457025512887,72.7744442189178,965458.723238667,0.0,1.0
2009-10-19,95.69,96.495,94.81,94.93,591600,73.4034633425555,74.0209760188097,72.7284184293833,72.8204700084523,771219.795662971,0.0,1.0
2009-10-20,95.64,96.05,94.72,95.68,786800,73.3651085179435,73.6796180797623,72.6593797450816,73.3957923776331,1025685.82695677,0.0,1.0
2009-10-21,95.92,98.0,95.47,95.47,971900,73.579895535771,75.1754562396326,73.2347021142625,73.2347021142625,1266985.32691826,0.0,1.0
2009-10-22,97.79,98.5,95.56,95.92,1150100,75.0143659762619,75.5590044857532,73.3037407985642,73.579895535771,1499289.86983094,0.0,1.0
2009-10-23,96.96,98.19,96.19,97.77,764200,74.3776758877018,75.3212045731584,73.7870115886761,74.9990240464171,996224.083579516,0.0,1.0
2009-10-26,96.19,98.49,95.58,97.05,766000,73.7870115886761,75.5513335208307,73.319082728409,74.4467145720035,998570.594113988,0.0,1.0
2009-10-27,94.47,96.69,94.16,96.33,872200,72.4676056220213,74.1705598347967,72.2298057094266,73.8944050975899,1137014.71564781,0.0,1.0
2009-10-28,93.18,94.84,92.98,94.28,532600,71.4780511470303,72.7514313241506,71.324631848582,72.3218572884955,694306.394810848,0.0,1.0
2009-10-29,95.72,95.95,93.31,93.72,895300,73.4264762373228,73.6029084305382,71.5777736910216,71.8922832528405,1167128.26750686,0.0,1.0
2009-10-30,93.73,96.45,93.58,95.74,742200,71.8999542177629,73.9864566766588,71.7848897439267,73.4418181671676,967544.51038042,0.0,1.0
2009-11-02,94.62,95.43,92.87,94.27,744200,72.5826700958575,73.2040182545728,71.2402512344355,72.3141863235731,970151.744307611,0.0,1.0
2009-11-03,95.0,95.39,93.88,94.49,1066100,72.8741667629091,73.1733343948832,72.0150186915991,72.4829475518661,1389786.04488893,0.0,1.0
2009-11-04,94.58,96.0,94.34,95.5,904000,72.5519862361678,73.6412632551503,72.36788307803,73.2577150090297,1178469.73509014,0.0,1.0
2009-11-05,96.3,96.72,94.46,94.84,814500,74.2242565892536,74.5479760883967,72.8060568787216,73.098945949375,1056748.2061027,0.46,1.0
2009-11-06,96.76,96.86,95.5,96.17,428700,74.5788065168866,74.6558825881111,73.6076480194571,74.1240576966616,556203.751941346,0.0,1.0
2009-11-09,98.5,98.5,97.16,97.39,591800,75.9199301561939,75.9199301561939,74.8871108017848,75.0643857656013,767812.87706762,0.0,1.0
2009-11-10,98.71,98.88,97.7,98.51,407300,76.0817899057655,76.2128192268473,75.3033215863974,75.9276377633164,528438.974027782,0.0,1.0
2009-11-11,98.82,99.68,98.3,98.88,668100,76.1665735841125,76.8294277966438,75.7657780137448,76.2128192268473,866805.987105233,0.0,1.0
2009-11-12,98.58,99.71,98.25,98.82,657000,75.9815910131736,76.8525506180111,75.7272399781325,76.1665735841125,852404.630336982,0.0,1.0
2009-11-13,99.49,99.98,98.21,98.95,625900,76.6829832613171,77.0606560103175,75.6964095496427,76.2667724767045,812054.882995308,0.0,1.0
2009-11-16,101.09,101.48,99.26,99.53,701000,77.9162004009101,78.2167970786859,76.5057082975006,76.7138136898069,909491.089598515,0.0,1.0
2009-11-17,101.43,102.28,100.68,101.14,1163700,78.1782590430736,78.8334056484824,77.6001885088894,77.9547384365224,1509807.10551468,0.0,1.0
2009-11-18,98.25,102.54,97.7,101.54,3269500,75.7272399781325,79.0338034336663,75.3033215863974,78.2630427214206,4241913.14899051,0.0,1.0
2009-11-19,97.03,98.31,95.56,97.87,1458400,74.7869119091929,75.7734856208673,73.6538936621918,75.4343509074792,1892156.64061409,0.0,1.0
2009-11-20,97.16,97.5,96.04,96.78,919000,74.8871108017848,75.1491694439483,74.0238588040697,74.5942217311315,1192328.54684884,0.0,1.0
2009-11-23,98.2,99.15,97.78,98.57,640500,75.6887019425203,76.4209246191536,75.3649824433771,75.9738834060511,830997.208113907,0.0,1.0
2009-11-24,98.76,99.26,98.1,98.72,729000,76.1203279413778,76.5057082975006,75.6116258712957,76.089497512888,945818.836401309,0.0,1.0
2009-11-25,98.63,99.0,98.33,99.0,541600,76.0201290487859,76.3053105123168,75.7889008351122,76.3053105123168,702682.416728325,0.0,1.0
2009-11-27,97.46,98.27,96.03,96.52,426800,75.1183390154585,75.7426551923774,74.0161511969472,74.3938239459476,553738.65483687,0.0,1.0
2009-11-30,97.7,97.82,96.05,97.34,843200,75.3033215863974,75.3958128718669,74.0315664111922,75.025847729989,1093984.14657556,0.0,1.0
2009-12-01,98.23,99.33,97.9205,98.48,1029400,75.7118247638876,76.5596615473578,75.4732743234476,75.904514941949,1335563.66281414,0.0,1.0
2009-12-02,98.57,99.3,98.21,98.47,770200,75.9738834060511,76.5365387259904,75.6964095496427,75.8968073348266,999272.520982563,0.0,1.0
2009-12-03,97.68,99.52,97.48,98.86,750500,75.2879063721525,76.7061060826845,75.1337542297034,76.1974040126024,973713.35626774,0.0,1.0
2009-12-04,98.99,99.44,97.85,98.92,1124200,76.2976029051943,76.6444452257048,75.4189356932343,76.2436496553371,1458559.03413217,0.0,1.0
2009-12-07,98.51,99.499,98.29,98.99,533400,75.9276377633164,76.6899201077273,75.7580704066224,76.2976029051943,692043.576593221,0.0,1.0
2009-12-08,97.51,98.02,96.73,98.02,470900,75.1568770510708,75.549965014316,74.5556836955192,75.549965014316,610954.856051271,0.0,1.0
2009-12-09,97.73,97.78,96.33,97.37,362200,75.3264444077648,75.3649824433771,74.2473794106209,75.0489705513564,469925.353284711,0.0,1.0
2009-12-10,97.76,98.23,97.54,97.92,352700,75.3495672291322,75.7118247638876,75.1799998724381,75.4728889430915,457599.867762334,0.0,1.0
2009-12-11,97.82,98.54,97.49,98.46,406400,75.3958128718669,75.9507605846838,75.1414618368259,75.8890997277041,527271.296451978,0.0,1.0
2009-12-14,98.45,98.74,97.61,97.91,385900,75.8813921205817,76.1049127271329,75.2339531222953,75.465181335969,500674.196114218,0.0,1.0
2009-12-15,98.58,98.7,97.61,97.81,420500,75.9815910131736,76.0740822986431,75.2339531222953,75.3881052647445,545564.911806242,0.0,1.0
2009-12-16,98.0,98.74,97.535,98.74,443800,75.5345498000711,76.1049127271329,75.1761460688769,76.1049127271329,575794.786824281,0.0,1.0
2009-12-17,97.15,97.82,96.88,97.67,281000,74.8794031946623,75.3958128718669,74.671297802356,75.2801987650301,364574.887556609,0.0,1.0
2009-12-18,96.74,97.22,96.18,97.19,739700,74.5633913026416,74.9333564445195,74.1317653037841,74.9102336231522,959701.225358091,0.0,1.0
2009-12-21,97.78,98.14,96.7601,97.0,277900,75.3649824433771,75.6424562997855,74.5788835929578,74.7637890878255,360552.887017728,0.0,1.0
2009-12-22,97.52,98.28,97.38,97.82,306900,75.1645846581932,75.7503627994999,75.0566781584788,75.3958128718669,398178.053349193,0.0,1.0
2009-12-23,97.74,98.05,97.1613,97.41,352700,75.3341520148873,75.5730878356834,74.8881127907107,75.0798009798462,457599.867762334,0.0,1.0
2009-12-24,98.31,98.49,98.04,98.07,77200,75.7734856208673,75.9122225490715,75.565380228561,75.5885030499283,100160.787613417,0.0,1.0
2009-12-28,98.08,98.83,97.65,98.83,269900,75.5962106570508,76.174281191235,75.2647835507852,76.174281191235,350173.530788358,0.0,1.0
2009-12-29,98.18,98.52,98.07,98.43,317400,75.6732867282753,75.9353453704388,75.5885030499283,75.8659769063367,411800.958400241,0.0,1.0
2009-12-30,97.72,98.04,97.31,97.7,358100,75.3187368006424,75.565380228561,75.0027249086216,75.3033215863974,464605.933217158,0.0,1.0
2009-12-31,96.83,98.63,96.78,97.87,526900,74.6327597667437,76.0201290487859,74.5942217311315,75.4343509074792,683610.349656859,0.0,1.0
2010-01-04,97.24,97.97,96.2,97.24,535200,74.9487716587644,75.5114269787038,74.147180518029,74.9487716587644,694378.93174483,0.0,1.0
2010-01-05,97.28,97.49,96.135,96.96,594500,74.9796020872543,75.1414618368259,74.097081071733,74.7329586593357,771315.909795032,0.0,1.0
2010-01-06,97.65,98.25,97.27,97.27,486800,75.2647835507852,75.7272399781325,74.9718944801318,74.9718944801318,631583.826557143,0.0,1.0
2010-01-07,98.57,98.7,96.71,97.27,650100,75.9738834060511,76.0740822986431,74.5402684812743,74.9718944801318,843452.435589151,0.0,1.0
2010-01-08,99.73,99.85,97.77,98.0,705600,76.8679658322561,76.9604571177255,75.3572748362546,75.5345498000711,915459.219430402,0.0,1.0
2010-01-11,100.15,100.38,99.22,99.46,561000,77.1916853313992,77.3689602952157,76.4748778690108,76.6598604399497,727852.355584547,0.0,1.0
2010-01-12,100.11,100.22,99.25,99.46,559900,77.1608549029094,77.2456385812564,76.4980006903781,76.6598604399497,726425.194103008,0.0,1.0
2010-01-13,100.55,100.6,99.6,100.16,330000,77.4999896162975,77.5385276519097,76.7677669396641,77.1993929385217,428148.444461498,0.0,1.0
2010-01-14,100.39,100.68,99.7501,100.57,413800,77.3766679023382,77.6001885088894,76.8834581225722,77.5154048305424,536872.200964145,0.0,1.0
2010-01-15,100.04,100.47,99.1301,100.02,771500,77.1069016530522,77.4383287593178,76.4055864809799,77.0914864388073,1000959.16636984,0.0,1.0
2010-01-19,101.34,102.0,99.57,100.08,768000,78.1088905789715,78.6175926490536,76.7446441182967,77.137732081542,996418.198019486,0.0,1.0
2010-01-20,100.87,101.09,99.78,101.03,618600,77.7466330442161,77.9162004009101,76.9065038678683,77.8699547581754,802583.720436008,0.0,1.0
2010-01-21,99.57,101.24,99.04,101.0,827500,76.7446441182967,78.0318145077469,76.3361409408066,77.846831936808,1073614.65997542,0.0,1.0
2010-01-22,98.89,99.615,98.63,98.95,1060300,76.2205268339697,76.7793283503478,76.0201290487859,76.2667724767045,1375653.92625008,0.0,1.0
2010-01-25,100.94,101.38,99.12,99.45,1901600,77.8005862940733,78.1397210074613,76.3978017977862,76.6521528328273,2467172.97572116,0.0,1.0
2010-01-26,99.42,101.49,98.15,100.16,2164200,76.6290300114599,78.2245046858083,75.650163906908,77.1993929385217,2807875.34395022,0.0,1.0
2010-01-27,100.12,100.34,99.0,99.55,1209600,77.1685625100318,77.3381298667259,76.3053105123168,76.7292289040518,1569358.66188069,0.0,1.0
2010-01-28,100.76,101.31,99.24,100.68,186100,77.661849365869,78.0857677576041,76.4902930832557,77.6001885088894,241449.774285712,0.0,1.0
2010-01-29,99.28,102.1,99.28,100.86,249300,76.5211235117455,78.6946687202782,76.5211235117455,77.7389254370936,323446.688497732,0.0,1.0
2010-02-01,99.94,100.36,98.26,99.67,795000,77.0298255818276,77.3535450809708,75.734947585255,76.8217201895213,1031448.52529361,0.0,1.0
2010-02-02,102.39,102.45,99.94,100.4,895100,78.9181893268294,78.9644349695642,77.0298255818276,77.3843755094606,1161320.2201136,0.0,1.0
2010-02-03,102.26,103.0,101.97,102.02,696700,78.8179904342375,79.3883533612992,78.5944698276863,78.6330078632985,903912.185625229,0.0,1.0
2010-02-04,99.18,101.5,99.12,101.5,931200,76.7985973681539,78.5950557861225,76.7521372366548,78.5950557861225,1202579.46323246,0.46,1.0
2010-02-05,99.33,100.11,97.88,98.9,729700,76.9147476969019,77.5187294063913,75.7919611856716,76.5817834211577,942356.351289436,0.0,1.0
2010-02-08,98.57,100.0,97.99,98.98,681200,76.3262526979122,77.4335524986428,75.8771380934201,76.6437302631567,879722.004246079,0.0,1.0
2010-02-09,100.26,101.08,98.73,99.36,780100,77.6348797351393,78.2698348656282,76.45014638191,76.9379777626515,1007444.41502109,0.0,1.0
2010-02-10,99.65,100.92,99.09,100.26,484600,77.1625350648976,78.1459411816303,76.7289071709052,77.6348797351393,625826.898499192,0.0,1.0
2010-02-11,100.81,100.87,98.73,99.81,949500,78.0607642738818,78.107224405381,76.45014638191,77.2864287488954,1226212.62923026,0.0,1.0
2010-02-12,100.85,101.11,99.34,99.9,662300,78.0917376948813,78.2930649313777,76.9224910521518,77.3561189461442,855313.980346708,0.0,1.0
2010-02-16,102.04,102.04,100.7,101.0,540200,79.0131969696151,79.0131969696151,77.9755873661333,78.2078880236292,697630.397377762,0.0,1.0
2010-02-17,102.64,102.86,101.61,102.17,640300,79.477798284607,79.648152100104,78.680232693871,79.1138605878634,826902.523955907,0.0,1.0
2010-02-18,104.27,104.32,102.32,102.69,613700,80.7399651903349,80.7786819665842,79.2300109166113,79.5165150608563,792550.490319757,0.0,1.0
2010-02-19,104.14,104.91,103.55,103.9,816900,80.6393015720866,81.2355399263262,80.1824436123446,80.4534610460899,1054969.03298388,0.0,1.0
2010-02-22,103.64,104.81,103.52,104.68,392800,80.2521338095934,81.1581063738275,80.159213546595,81.0574427555793,507273.639559395,0.0,1.0
2010-02-23,102.84,104.43,102.75,103.32,685500,79.6326653896043,80.8638588743327,79.5629751923555,80.0043464415977,885275.152540644,0.0,1.0
2010-02-24,103.51,104.0,102.91,103.4,544400,80.1514701913452,80.5308945985885,79.6868688763533,80.0662932835967,703054.402688733,0.0,1.0
2010-02-25,102.49,102.76,100.98,102.21,1059300,79.361647955859,79.5707185476054,78.1924013131295,79.1448340088628,1368011.62521707,0.0,1.0
2010-02-26,101.65,102.92,101.1,102.43,1140800,78.7112061148704,79.6946122316032,78.2853215761279,79.3151878243598,1473263.15684663,0.0,1.0
2010-03-01,104.21,104.4,101.8,101.8,835700,80.6935050588357,80.8406288085831,78.8273564436184,78.8273564436184,1079247.91389966,0.0,1.0
2010-03-02,103.58,104.84,103.32,104.38,612100,80.2056736780942,81.1813364395771,80.0043464415977,80.8251420980834,790484.202582244,0.0,1.0
2010-03-03,104.54,104.77,103.75,103.94,726700,80.9490357820812,81.1271329528281,80.3373107173419,80.4844344670893,938482.061781599,0.0,1.0
2010-03-04,104.7,105.17,103.86,104.54,495000,81.072929466079,81.4368671628227,80.4224876250904,80.9490357820812,639257.768793026,0.0,1.0
2010-03-05,106.89,106.97,104.79,104.9,622000,82.7687242657993,82.8306711077982,81.1426196633278,81.2277965710763,803269.357958105,0.0,1.0
2010-03-08,106.65,107.61,106.54,107.0,563700,82.5828837398026,83.3262458437895,82.497706832054,82.8539011735478,727978.998522481,0.0,1.0
2010-03-09,107.56,107.726,106.28,106.28,449900,83.2875290675402,83.4160687646879,82.2963795955576,82.2963795955576,581014.283191883,0.0,1.0
2010-03-10,108.08,108.33,107.09,107.37,610900,83.6901835405331,83.8837674217798,82.9235913707966,83.1404053177928,788934.48677911,0.0,1.0
2010-03-11,108.67,108.81,107.14,107.55,561500,84.1470415002751,84.2554484737732,82.9623081470459,83.2797857122903,725137.852883402,0.0,1.0
2010-03-12,107.83,108.67,106.53,108.48,896700,83.4965996592865,84.1470415002751,82.4899634768042,83.9999177505277,1158025.13389234,0.0,1.0
2010-03-15,107.13,107.99,106.412,107.52,590900,82.954564791796,83.6204933432844,82.3985918848558,83.2565556465407,763105.8900602,0.0,1.0
2010-03-16,107.75,107.89,107.06,107.65,437400,83.4346528172876,83.5430597907857,82.900361305047,83.357219264789,564871.410242565,0.0,1.0
2010-03-17,108.35,108.86,107.97,108.26,448200,83.8992541322795,84.2941652500226,83.6050066327846,83.8295639350307,578818.852470776,0.0,1.0
2010-03-18,108.37,109.1,107.96,108.05,490900,83.9147408427792,84.4800057760193,83.5972632775348,83.6669534747836,633962.906465649,0.0,1.0
2010-03-19,107.56,109.07,106.94,108.59,778100,83.2875290675402,84.4567757102697,82.8074410420486,84.0850946582762,1004861.5553492,0.0,1.0
2010-03-22,108.4,108.6708,107.1,107.1,466500,83.9379709085288,84.1476609686951,82.9313347260464,82.9313347260464,602452.018468579,0.0,1.0
2010-03-23,109.34,109.42,107.9775,108.37,420700,84.665846302016,84.727793144015,83.6108141492221,83.9147408427792,543304.531982275,0.0,1.0
2010-03-24,108.88,109.19,108.28,109.19,538000,84.3096519605223,84.5496959732681,83.8450506455304,84.5496959732681,694789.251738682,0.0,1.0
2010-03-25,108.75,109.98,108.69,109.37,513100,84.2089883422741,85.1614210380074,84.1625282107749,84.6890763677657,662632.648823639,0.0,1.0
2010-03-26,109.05,109.76,108.67,108.98,303800,84.44128899977,84.9910672225104,84.1470415002751,84.3870855130209,392336.384160245,0.0,1.0
2010-03-29,109.47,109.73,109.09,109.17,229300,84.7665099202643,84.9678371567608,84.4722624207694,84.5342092627684,296124.861382304,0.0,1.0
2010-03-30,109.26,109.96,108.93,109.62,583800,84.6038994600171,85.1459343275076,84.3483687367716,84.8826602490122,753936.738224987,0.0,1.0
2010-03-31,108.12,109.345,107.96,108.97,582300,83.7211569615326,84.669717979641,83.5972632775348,84.3793421577711,751999.593471068,0.0,1.0
2010-04-01,109.53,109.88,108.75,108.79,413200,84.8129700517635,85.0839874855087,84.2089883422741,84.2399617632735,533618.808212683,0.0,1.0
2010-04-05,112.19,112.87,109.615,109.97,599800,86.8727025482274,87.3992507052181,84.8787885713873,85.1536776827575,774599.615600114,0.0,1.0
2010-04-06,112.7,112.97,111.51,111.81,348700,87.2676136659704,87.4766842577168,86.3461543912366,86.5784550487325,450321.583794198,0.0,1.0
2010-04-07,113.92,115.56,112.1,112.86,909000,88.2123030064539,89.4822132674316,86.8030123509786,87.3915073499683,1173909.72087446,0.0,1.0
2010-04-08,114.17,114.67,113.02,113.46,689700,88.4058868877005,88.7930546501937,87.5154010339661,87.8561086649601,890699.157851615,0.0,1.0
2010-04-09,114.77,114.91,113.42,114.64,610600,88.8704882026924,88.9788951761904,87.8251352439607,88.7698245844441,788547.057828325,0.0,1.0
2010-04-12,114.23,115.37,113.96,114.55,440800,88.4523470191997,89.3350895176842,88.2432764274533,88.7001343871953,569262.271684779,0.0,1.0
2010-04-13,115.64,116.07,114.08,115.14,1009400,89.5441601094305,89.8771243851747,88.3361966904517,89.1569923469373,1303569.27640339,0.0,1.0
2010-04-14,111.15,113.59,110.35,110.94,2882900,86.0673936022415,87.9567722832084,85.4479251822523,85.9047831419943,3723063.0740473,0.0,1.0
2010-04-15,107.78,109.5,106.91,109.5,2309300,83.4578828830372,84.7897399860139,82.784210976299,84.7897399860139,2982298.92014896,0.0,1.0
2010-04-16,104.93,107.96,104.15,107.84,1514200,81.2510266368259,83.5972632775348,80.6470449273365,83.5043430145364,1955483.05758869,0.0,1.0
2010-04-19,105.75,106.51,104.37,104.8,1121800,81.8859817673148,82.4744767663045,80.8173987428335,81.1503630185777,1448725.98996367,0.0,1.0
2010-04-20,107.51,107.66,106.2,106.83,1047800,83.2488122912909,83.3649626200389,82.2344327535587,82.7222641343001,1353160.1821037,0.0,1.0
2010-04-21,107.59,108.15,107.11,107.8,816300,83.3107591332898,83.7443870272822,82.9390780812963,83.4733695935369,1054194.17508232,0.0,1.0
2010-04-22,110.65,110.77,106.72,106.73,892800,85.6802258397483,85.7731461027466,82.6370872265516,82.6448305818015,1152988.55753215,0.0,1.0
2010-04-23,110.92,111.46,109.73,110.02,753900,85.8892964314946,86.3074376149873,84.9678371567608,85.1923944590068,973608.953319317,0.0,1.0
2010-04-26,110.2,111.25,110.09,110.91,504700,85.3317748535044,86.1448271547401,85.2465979457559,85.8815530762447,651784.638201697,0.0,1.0
2010-04-27,108.15,110.83,107.77,110.2,715700,83.7443870272822,85.8196062342458,83.4501395277874,85.3317748535044,924276.333586199,0.0,1.0
2010-04-28,108.43,108.86,107.88,108.41,679000,83.9612009742784,84.2941652500226,83.5353164355359,83.9457142637787,876880.858606998,0.0,1.0
2010-04-29,111.38,111.38,108.44,108.44,527500,86.2454907729884,86.2454907729884,83.9689443295283,83.9689443295283,681229.238461254,0.0,1.0
2010-04-30,110.54,111.99,110.46,111.32,921600,85.5950489319998,86.7178354432301,85.5331020900008,86.1990306414892,1190181.73680738,0.0,1.0
2010-05-03,112.27,112.92,110.32,110.79,875500,86.9346493902263,87.4379674814675,85.4246951165027,85.7886328132464,1130646.82137029,0.0,1.0
2010-05-04,109.11,111.05,108.42,111.05,1053700,84.4877491312692,85.9899600497428,83.9534576190285,85.9899600497428,1360779.61813578,0.0,1.0
2010-05-05,108.6,109.58,107.36,108.12,927200,84.0928380135261,84.8516868280128,83.1326619625429,83.7211569615326,1197413.74388867,0.0,1.0
2010-05-06,106.5,109.04,101.17,107.92,1133000,82.8848745945473,84.8616593970839,78.7367395561535,83.9900062558079,1455808.4402041,0.54,1.0
2010-05-07,104.94,107.47,104.21,106.55,1351700,81.6707862906271,83.6397884758309,81.1026552253312,82.9237876812114,1736819.30152152,0.0,1.0
2010-05-10,110.71,111.05,108.55,108.7,937600,86.1613564916651,86.425965480981,84.4803111477757,84.597050407768,1204736.09314683,0.0,1.0
2010-05-11,110.33,111.4,109.27,109.6,683300,85.8656170330178,86.6983570876297,85.0406595957388,85.2974859677219,877982.265835357,0.0,1.0
2010-05-12,110.37,110.5,107.6,108.92,1104000,85.8967475023491,85.9979215276758,83.7409625011576,84.76826798909,1418545.91172579,0.0,1.0
2010-05-13,108.9,110.32,108.52,109.88,663500,84.7527027544244,85.857834415685,84.4569632957772,85.5153992530409,852540.953288101,0.0,1.0
2010-05-14,107.67,108.78,106.26,108.78,687100,83.7954408224874,84.6593113464305,82.6980917785596,84.6593113464305,882864.941980789,0.0,1.0
2010-05-17,108.31,108.58,106.39,108.09,905000,84.2935283317879,84.5036589997741,82.7992658038862,84.1223107504659,1162847.87147812,0.0,1.0
2010-05-18,107.05,109.78,107.0,108.87,745400,83.3129185478524,85.4375730797127,83.2740054611883,84.7293549024259,957775.473369933,0.0,1.0
2010-05-19,104.91,106.99,103.86,106.4,1147200,81.6474384386287,83.2662228438555,80.8302636186824,82.8070484212191,1474054.23001071,0.0,1.0
2010-05-20,100.14,103.4,100.14,103.4,1160200,77.9351299708729,80.4722632213727,77.9351299708729,80.4722632213727,1490758.1220872,0.0,1.0
2010-05-21,102.77,103.14,98.46,98.78,1167100,79.9819583294049,80.2699151707193,76.6276502589589,76.8766940136092,1499624.03403548,0.0,1.0
2010-05-24,100.86,102.5,100.79,102.5,505100,78.495478418836,79.7718276614187,78.4410000975063,79.7718276614187,649010.452910052,0.0,1.0
2010-05-25,101.24,101.46,97.92,98.28,618100,78.7912178774832,78.9624354588053,76.2073889229866,76.4875631469681,794205.822497928,0.0,1.0
2010-05-26,100.14,102.52,99.82,101.78,759000,77.9351299708729,79.7873928960844,77.6860862162226,79.2114792134556,975250.314311482,0.0,1.0
2010-05-27,103.34,103.34,101.19,102.01,661700,80.4255675173757,80.4255675173757,78.7523047908191,79.3904794121105,850228.106692896,0.0,1.0
2010-05-28,101.75,103.3,101.24,103.18,756100,79.1881313614571,80.3944370480444,78.7912178774832,80.3010456400506,971524.061463652,0.0,1.0
2010-06-01,100.22,102.78,100.22,101.27,622600,77.9973909095355,79.9897409467377,77.9973909095355,78.8145657294817,799987.93898594,0.0,1.0
2010-06-02,103.1,103.1,99.76,100.29,709400,80.238784701388,80.238784701388,77.6393905122257,78.0518692308652,911518.541465831,0.0,1.0
2010-06-03,103.55,104.47,102.32,102.83,663000,80.589002481365,81.3050032759845,79.6317405494279,80.0286540334018,851898.495900543,0.0,1.0
2010-06-04,99.19,101.88,98.72,100.78,685200,77.1957813242549,79.2893053867838,76.8299983096123,78.4332174801735,880423.603908073,0.0,1.0
2010-06-07,97.29,99.53,97.26,99.22,742000,75.7170840310188,77.4603903135708,75.6937361790204,77.2191291762533,953406.763134545,0.0,1.0
2010-06-08,98.91,99.12,96.5,97.63,783900,76.9778680389359,77.1413030029251,75.1022572617259,75.9816930203347,1007244.69221182,0.0,1.0
2010-06-09,99.38,101.2,99.03,99.48,770900,77.3436510535785,78.760087408152,77.0712594469297,77.4214772269067,990540.800135338,0.0,1.0
2010-06-10,103.8,103.95,101.03,101.23,610300,80.7835679146855,80.9003071746778,78.627782913494,78.7834352601504,784183.487252039,0.0,1.0
2010-06-11,104.26,104.64,102.07,102.07,626300,81.1415683119953,81.4373077706425,79.4371751161074,79.4371751161074,804742.123653862,0.0,1.0
2010-06-14,104.64,105.78,104.32,104.32,628400,81.4373077706425,82.3245261465841,81.1882640159922,81.1882640159922,807440.444681601,0.0,1.0
2010-06-15,107.48,107.56,104.75,104.95,370700,83.6475710931638,83.7098320318263,81.5229165613035,81.67856890796,476317.907134738,0.0,1.0
2010-06-16,107.7,107.99,106.775,107.17,270900,83.8187886744858,84.0444845771377,83.0988965711999,83.4063099558463,348083.412578367,0.0,1.0
2010-06-17,107.82,107.99,106.32,107.65,375400,83.9121800824797,84.0444845771377,82.7447874825565,83.7798755878217,482357.006577774,0.0,1.0
2010-06-18,108.26,108.27,107.09,108.07,730400,84.2546152451238,84.2623978624567,83.3440490171837,84.1067455158002,938501.751743224,0.0,1.0
2010-06-21,107.86,109.57,107.17,109.57,651100,83.943310551811,85.2741381157234,83.4063099558463,85.2741381157234,836608.010076688,0.0,1.0
2010-06-22,104.89,108.14,104.62,107.74,634900,81.631873203963,84.16122383713,81.4217425359769,83.8499191438171,815792.390719842,0.0,1.0
2010-06-23,105.24,105.61,103.1553,104.35,489900,81.9042648106118,82.1922216519262,80.2818225752385,81.2116118679907,629479.74832832,0.0,1.0
2010-06-24,102.91,105.09,102.65,104.87,464100,80.0909149720644,81.7875255506195,79.8885669214111,81.6163079692974,596328.947130381,0.0,1.0
2010-06-25,103.38,104.05,102.41,103.41,514200,80.456697986707,80.978133348006,79.7017841054233,80.4800458387055,660703.177363589,0.0,1.0
2010-06-28,103.91,104.8799,102.89,103.6,293900,80.8691767053465,81.6240127604569,80.0753497373988,80.6279155680291,377636.452405988,0.0,1.0
2010-06-29,100.04,102.78,99.33,102.54,719100,77.8573037975447,79.9897409467377,77.3047379669144,79.80295813075,923982.214784436,0.0,1.0
2010-06-30,99.45,101.44,99.22,99.74,652200,77.3981293749082,78.9468702241397,77.2191291762533,77.62382527756,838021.416329313,0.0,1.0
2010-07-01,98.75,99.9,96.81,99.62,1226800,76.8533461616107,77.7483471548852,75.3435183990434,77.5304338695662,1576333.44610978,0.0,1.0
2010-07-02,98.17,99.58,97.47,99.21,492100,76.4019543563071,77.4993034002349,75.8571711430096,77.2113465589205,632306.560833571,0.0,1.0
2010-07-06,97.54,99.9792,96.84,98.69,740600,75.9116494643394,77.8099854841611,75.3668662510419,76.8066504576138,951607.882449385,0.0,1.0
2010-07-07,99.82,100.0,97.44,97.44,529700,77.6860862162226,77.8261733282134,75.8338232910111,75.8338232910111,680619.356377855,0.0,1.0
2010-07-08,101.57,101.62,100.24,100.38,787900,79.0480442494663,79.0869573361305,78.0129561442011,78.1219127868606,1012384.35131228,0.0,1.0
2010-07-09,102.99,103.34,101.35,101.8,604900,80.153175910727,80.4255675173757,78.8768266681443,79.2270444481212,777244.947466423,0.0,1.0
2010-07-12,103.78,103.9283,102.06,102.55,660600,80.7680026800199,80.8834188950656,79.4293924987746,79.8107407480828,848814.70044027,0.0,1.0
2010-07-13,105.49,106.2285,104.28,104.86,847100,82.0988302439323,82.6735765339612,81.1571335466609,81.6085253519646,1088451.30599902,0.0,1.0
2010-07-14,103.75,105.5,103.5,104.24,879000,80.7446548280214,82.1066128612651,80.5500893947009,81.1260030773296,1129440.08732516,0.0,1.0
2010-07-15,106.89,109.03,103.43,106.3,2510700,83.1883966705273,84.8538767797511,80.4956110733711,82.7292222478908,3226035.52587857,0.0,1.0
2010-07-16,104.98,106.46,103.95,106.4,1153000,81.7019167599584,82.853744125216,80.9003071746778,82.8070484212191,1481506.73570638,0.0,1.0
2010-07-19,104.79,105.28,103.87,104.98,667400,81.5540470306348,81.9353952799431,80.8380462360153,81.7019167599584,857552.120911045,0.0,1.0
2010-07-20,105.9,106.08,102.49,103.66,945900,82.417917554578,82.5580046665688,79.7640450440859,80.674611272026,1215400.88578028,0.0,1.0
2010-07-21,105.6,107.41,104.81,106.31,826000,82.1844390345934,83.593092771834,81.5696122653005,82.7370048652237,1061339.60424412,0.0,1.0
2010-07-22,108.39,108.72,106.51,106.51,685000,84.3557892704505,84.6126156424336,82.8926572118801,82.8926572118801,880166.62095305,0.0,1.0
2010-07-23,109.61,109.66,107.37,108.37,482900,85.3052685850547,85.3441816717188,83.5619623025027,84.3402240357849,620485.344902523,0.0,1.0
2010-07-26,110.95,110.95,109.21,109.89,459300,86.3481393076528,86.3481393076528,84.9939638917419,85.5231818703737,590161.356209833,0.0,1.0
2010-07-27,110.46,111.35,109.53,111.35,747700,85.9667910583445,86.6594440009656,85.2430076463921,86.6594440009656,960730.777352695,0.0,1.0
2010-07-28,110.78,110.97,109.67,110.42,808800,86.2158348129948,86.3637045423184,85.3519642890516,85.9356605890132,1039239.07011216,0.0,1.0
2010-07-29,111.25,111.9575,109.78,111.93,1088100,86.5816178276374,87.1322380039345,85.4375730797127,87.1108358062693,1398115.76680148,0.0,1.0
2010-07-30,112.01,112.28,108.95,109.56,877700,87.1730967449318,87.383227412918,84.7916158410885,85.2663554983906,1127769.69811751,0.0,1.0
2010-08-02,114.16,115.48,112.51,113.57,835800,88.8463594714884,89.8736649594208,87.5622276115729,88.387185048852,1073931.76904023,0.0,1.0
2010-08-03,113.54,114.32,113.09,113.99,496600,88.3638371968535,88.9708813488136,88.0136194168765,88.7140549768305,638088.677321584,0.0,1.0
2010-08-04,115.44,115.68,113.12,113.57,638100,89.8425344900895,90.0293173060773,88.036967268875,88.387185048852,819904.118000207,0.0,1.0
2010-08-05,114.09,114.69,113.6,114.38,744300,89.212142486131,89.6813096830079,88.8289892753483,89.4389066312882,951856.828381869,0.54,1.0
2010-08-06,114.03,114.48,112.59,112.9,998500,89.1652257664433,89.517101164101,88.0392244939389,88.2816275456586,1276943.4947458,0.0,1.0
2010-08-09,115.0,115.0,113.36,114.44,554900,89.9237127347276,89.9237127347276,88.6413223965975,89.4858233509758,709640.405843206,0.0,1.0
2010-08-10,113.38,113.94,112.4,113.67,999800,88.6569613031601,89.0948506869118,87.8906548815946,88.8837254483173,1278606.01506945,0.0,1.0
2010-08-11,109.85,111.88,108.8645,111.53,1245900,85.896694294868,87.484043310968,85.1260871739978,87.2103624461232,1593333.90095522,0.0,1.0
2010-08-12,110.74,111.0,108.45,108.45,794800,86.592625636902,86.7959314222153,84.8019708354887,84.8019708354887,1016439.34864693,0.0,1.0
2010-08-13,109.66,110.54,109.44,110.42,624000,85.7481246825237,86.4362365712764,85.5760967103355,86.342403131901,798009.755354408,0.0,1.0
2010-08-16,109.22,109.83,108.23,109.04,366400,85.4040687381473,85.8810553883055,84.6299428633006,85.2633185790843,468574.958913229,0.0,1.0
2010-08-17,111.24,112.0,110.21,110.28,520200,86.983598300966,87.5778767503434,86.1781946129941,86.2329307859631,665263.901819492,0.0,1.0
2010-08-18,111.18,111.83,110.38,111.12,428700,86.9366815812784,87.4449460445616,86.3111253187759,86.8897648615907,548248.048269927,0.0,1.0
2010-08-19,108.11,111.06,107.65,110.75,657400,84.5361094239252,86.842848141903,84.1764145729863,86.6004450901833,840723.739054468,0.0,1.0
2010-08-20,107.68,108.05,106.59,107.19,564300,84.1998729328301,84.4891927042375,83.3475525251705,83.8167197220474,721661.70664502,0.0,1.0
2010-08-23,108.88,109.63,108.1,108.5,1069000,85.1382073265838,85.7246663226799,84.5282899706439,84.8410681018951,1367103.25075939,0.0,1.0
2010-08-24,106.35,107.8595,106.13,107.54,895500,83.1598856464198,84.3402321192291,82.9878576742316,84.0904005868922,1145220.73064082,0.0,1.0
2010-08-25,105.86,106.51,104.48,105.85,885200,82.776732435637,83.2849968989203,81.6976478828203,82.7689129823558,1132048.45423032,0.0,1.0
2010-08-26,105.79,107.43,105.54,106.51,730800,82.7219962626681,84.0043866007981,82.5265099306361,83.2849968989203,934592.194251604,0.0,1.0
2010-08-27,107.72,107.92,104.88,106.37,460200,84.2311507459552,84.3875398115809,82.0104260140715,83.1755245529824,588532.194573876,0.0,1.0
2010-08-30,106.3,108.029,106.28,107.25,398600,83.1207883800134,84.4727718523468,83.1051494734508,83.8636364417351,509754.308468377,0.0,1.0
2010-08-31,105.79,106.87,105.09,105.71,665700,82.7219962626681,83.5664972170464,82.1746345329784,82.6594406364178,851338.291890111,0.0,1.0
2010-09-01,109.59,109.66,107.27,107.32,527300,85.6933885095547,85.7481246825237,83.8792753482976,83.918372614704,674343.820510224,0.0,1.0
2010-09-02,110.84,111.04,108.85,109.23,583500,86.6708201697148,86.8272092353404,85.11474896674,85.4118881914286,746215.852963617,0.0,1.0
2010-09-03,111.43,112.0,110.57,111.81,459800,87.1321679133104,87.5778767503434,86.4596949311202,87.429307137999,588020.649858905,0.0,1.0
2010-09-07,110.36,111.31,110.2,110.61,395700,86.2954864122134,87.038334473935,86.1703751597129,86.4909727442454,506045.609284838,0.0,1.0
2010-09-08,110.73,111.13,110.5,110.55,415700,86.5848061836207,86.8975843148719,86.4049587581513,86.4440560245577,531622.845033377,0.0,1.0
2010-09-09,113.05,113.29,111.29,112.0,683400,88.3989193448778,88.5865862236286,87.0226955673725,87.5778767503434,873974.145527568,0.0,1.0
2010-09-10,114.73,114.82,112.77,113.08,595100,89.712587496133,89.7829625756645,88.179974653002,88.4223777047217,761050.649697769,0.0,1.0
2010-09-13,116.56,116.8,113.27,115.51,1236400,91.1435474466074,91.3312143253581,88.570947317066,90.3225048520729,1581184.71397466,0.0,1.0
2010-09-14,116.36,116.85,114.59,114.86,866100,90.9871583809817,91.3703115917645,89.6031151501951,89.8142403887896,1107622.19409047,0.0,1.0
2010-09-15,118.18,118.5,115.96,115.96,885100,92.4102988781748,92.6605213831758,90.6743802497305,90.6743802497305,1131920.56805158,0.0,1.0
2010-09-16,116.75,117.91,116.26,116.86,685600,91.2921170589517,92.1991736395802,90.9089638481689,91.3781310450458,876787.641459907,0.0,1.0
2010-09-17,118.74,119.48,116.55,117.21,1018100,92.8481882619265,93.4268278047413,91.1357279933261,91.6518119098906,1302009.18577936,0.0,1.0
2010-09-20,121.01,121.16,118.1,119.23,740200,94.6232041567772,94.7404959559965,92.3477432519246,93.2313414727093,946613.495053418,0.0,1.0
2010-09-21,119.74,121.11,119.455,120.75,651900,93.6301335900546,94.7013986895901,93.4072791715381,94.4198983714639,833689.999223619,0.0,1.0
2010-09-22,118.45,120.48,118.08,119.29,789000,92.6214241167694,94.2087731328694,92.332104345362,93.278258192397,1009021.95027985,0.0,1.0
2010-09-23,117.74,119.41,116.93,117.28,431000,92.0662429337985,93.3720916317723,91.4328672180147,91.7065480828596,551189.430381009,0.0,1.0
2010-09-24,120.74,121.38,119.22,119.3,407600,94.4120789181827,94.9125239281846,93.223522019428,93.2860776456782,521264.064555219,0.0,1.0
2010-09-27,119.35,120.73,119.24,120.46,360000,93.3251749120846,94.4042594649014,93.2391609259906,94.1931342263068,460390.243473697,0.0,1.0
2010-09-28,120.62,120.85,117.985,119.63,340100,94.3182454788073,94.4980929042767,92.2578195391899,93.5441196039605,434940.893903901,0.0,1.0
2010-09-29,119.56,120.54,119.2,119.84,390000,93.4893834309916,94.2556898525571,93.2078831128654,93.7083281228674,498756.097096505,0.0,1.0
2010-09-30,119.11,121.84,118.11,120.52,485000,93.1375080333339,95.2722187791235,92.3555627052059,94.2400509459945,620247.966902064,0.0,1.0
2010-10-01,119.13,120.0,118.79,120.0,425200,93.1531469398965,93.8334393753679,92.8872855283329,93.8334393753679,543772.032013933,0.0,1.0
2010-10-04,118.25,119.87,117.25,119.07,397200,92.4650350511438,93.7317864827113,91.6830897230157,93.1062302202088,507963.901965979,0.0,1.0
2010-10-05,121.69,122.06,118.7,119.48,514600,95.1549269799043,95.4442467513117,92.8169104488014,93.4268278047413,658102.275809901,0.0,1.0
2010-10-06,122.62,123.06,121.22,121.22,478100,95.8821361350634,96.2261920794398,94.7874126756841,94.7874126756841,611423.820568818,0.0,1.0
2010-10-07,121.99,123.0,120.91,122.75,380600,95.3895105783428,96.1792753597521,94.5450096239644,95.9837890277201,486734.796294691,0.0,1.0
2010-10-08,123.0,123.57,121.63,121.76,456600,96.1792753597521,96.6249841967851,95.1080102602166,95.2096631528733,583928.292139139,0.0,1.0
2010-10-11,123.14,123.82,122.58,122.96,313700,96.28874770569,96.8204705288171,95.8508583219383,96.147997546627,401178.94271583,0.0,1.0
2010-10-12,123.7,124.27,121.23,122.86,722400,96.7266370894418,97.1723459264747,94.7952321289654,96.0698030138142,923849.755237218,0.0,1.0
2010-10-13,125.31,126.05,124.16,124.36,694500,97.9855690677279,98.5642086105427,97.0863319403806,97.2427210060063,888169.511368007,0.0,1.0
2010-10-14,121.64,123.89,119.8,122.77,1564400,95.1158297134979,96.8752067017861,93.6770503097423,95.9994279342826,2000651.3802507,0.0,1.0
2010-10-15,121.32,123.1,120.36,122.72,738500,94.8656072084969,96.2574698925649,94.114939693494,95.9603306678762,944439.430014792,0.0,1.0
2010-10-18,122.18,122.18,120.93,121.93,718100,95.5380801906871,95.5380801906871,94.560648530527,95.3425938586551,918350.649551283,0.0,1.0
2010-10-19,121.16,122.08,119.6014,121.12,907400,94.7404959559965,95.4598856578743,93.5217559675761,94.7092181428713,1160439.1859112,0.0,1.0
2010-10-20,122.74,123.11,121.1,121.16,625400,95.9759695744388,96.2652893458462,94.6935792363088,94.7404959559965,799800.161856805,0.0,1.0
2010-10-21,123.82,124.37,122.82,123.01,779300,96.8204705288171,97.2505404592875,96.038525200689,96.1870948130334,996616.990941811,0.0,1.0
2010-10-22,122.61,123.87,122.48,123.87,436300,95.8743166817821,96.8595677952235,95.7726637891255,96.8595677952235,557967.397854372,0.0,1.0
2010-10-25,122.72,124.45,122.3122,123.54,519600,95.9603306678762,97.3130960855378,95.6414533630656,96.6015258369413,664496.584747036,0.0,1.0
2010-10-26,121.76,123.03,121.11,121.92,549800,95.2096631528733,96.2027337195959,94.7013986895901,95.3347744053738,703118.210727329,0.0,1.0
2010-10-27,121.42,121.61,120.1,121.13,469000,94.9438017413098,95.0923713536541,93.9116339081807,94.7170375961526,599786.178303233,0.0,1.0
2010-10-28,121.1,122.62,120.57,122.2,416500,94.6935792363088,95.8821361350634,94.2791482124009,95.5537190972496,532645.934463319,0.0,1.0
2010-10-29,124.03,124.13,120.95,121.13,936000,96.984679047724,97.0628735805368,94.5762874370896,94.7170375961526,1197014.63303161,0.0,1.0
2010-11-01,124.37,125.41,123.72,124.45,526700,97.2505404592875,98.0637636005407,96.7422759960043,97.3130960855378,673576.503437767,0.0,1.0
2010-11-02,125.19,126.19,124.84,125.45,321800,97.8917356283526,98.6736809564806,97.6180547635077,98.0950414136659,411537.723193988,0.0,1.0
2010-11-03,124.62,125.3725,123.14,125.27,527400,97.4460267913196,98.0344406507359,96.28874770569,97.9542912546028,674471.706688966,0.0,1.0
2010-11-04,126.34,126.42,124.88,125.74,479900,99.213223232889,99.2760462331948,98.0667034773087,98.7420507305957,611113.761092897,0.54,1.0
2010-11-05,128.19,128.2699,125.96,126.34,410700,100.66600511496,100.728749586515,98.9148139814366,99.213223232889,522993.168745265,0.0,1.0
2010-11-08,127.03,127.93,126.67,127.93,346300,99.7550716105263,100.461830363966,99.4723681091503,100.461830363966,440984.987427527,0.0,1.0
2010-11-09,125.82,127.12,125.17,127.12,310400,98.8048737309015,99.8257474858703,98.2944368534171,99.8257474858703,395269.246599782,0.0,1.0
2010-11-10,126.37,126.38,124.9,125.66,254800,99.2367818580037,99.2446347330419,98.0824092273851,98.6792277302899,324467.152170182,0.0,1.0
2010-11-11,126.7,126.84,123.35,124.47,728200,99.495926734265,99.6058669848001,96.8652135964608,97.7447356007416,927303.689993431,0.0,1.0
2010-11-12,125.5,126.66,124.45,125.96,584500,98.5535817296784,99.4645152341121,97.7290298506652,98.9148139814366,744313.384785994,0.0,1.0
2010-11-15,125.37,127.13,125.34,126.12,477500,98.4514943541815,99.8336003609085,98.4279357290669,99.0404599820481,608057.555577951,0.0,1.0
2010-11-16,124.53,125.29,123.47,124.77,885900,97.7918528509709,98.3886713538758,96.9594480969195,97.9803218518882,1128121.86070473,0.0,1.0
2010-11-17,124.86,125.39,123.0,124.29,1213200,98.0509977272322,98.467200104258,96.5903629701231,97.6033838500536,1544911.88780559,0.0,1.0
2010-11-18,125.24,126.63,124.15,125.93,864000,98.3494069786846,99.4409566089974,97.4934435995185,98.8912553563219,1100233.98538084,0.0,1.0
2010-11-19,125.78,125.86,124.27,124.88,509200,98.7734622307486,98.8362852310544,97.5876780999772,98.0667034773087,648424.936754539,0.0,1.0
2010-11-22,125.95,126.1999,124.52,125.5,422700,98.9069611063984,99.1032044536035,97.7839999759327,98.5535817296784,538274.196319999,0.0,1.0
2010-11-23,124.06,124.93,123.62,124.58,756800,97.4227677241745,98.1059678524998,97.0772412224928,97.831117226162,963723.47237988,0.0,1.0
2010-11-24,126.7,127.03,124.83,124.88,479900,99.495926734265,99.7550716105263,98.0274391021176,98.0667034773087,611113.761092897,0.0,1.0
2010-11-26,125.75,126.33,125.69,125.75,163100,98.7499036056339,99.2053703578508,98.7027863554046,98.7499036056339,207694.633119924,0.0,1.0
2010-11-29,125.06,125.42,123.78,124.88,440800,98.2080552279967,98.4907587293726,97.2028872231043,98.0667034773087,561323.079578556,0.0,1.0
2010-11-30,124.93,125.83,123.62,123.62,767300,98.1059678524998,98.8127266059397,97.0772412224928,97.0772412224928,977094.371507772,0.0,1.0
2010-12-01,127.27,128.26,125.97,125.99,659200,99.9435406114436,100.720975240227,98.9226668564748,98.9383726065512,839437.781438712,0.0,1.0
2010-12-02,131.16,131.31,127.27,127.42,728300,102.998309001312,103.116102126885,99.9435406114436,100.061333737017,927431.031889885,0.0,1.0
2010-12-03,131.59,131.93,130.51,130.69,333000,103.335982627955,103.602980379255,102.487872123827,102.629223874515,424048.515198865,0.0,1.0
2010-12-06,131.95,132.38,130.91,131.4,304100,103.618686129331,103.956359755975,102.801987125356,103.186778002229,387246.707123047,0.0,1.0
2010-12-07,132.63,134.08,132.21,134.08,578700,104.15268163193,105.291348512472,103.822860880325,105.291348512472,736927.554791541,0.0,1.0
2010-12-08,132.13,132.79,131.39,132.79,508100,103.760037880019,104.278327632542,103.178925127191,104.278327632542,647024.175893523,0.0,1.0
2010-12-09,132.35,132.99,131.76,132.99,285100,103.93280113086,104.435385133306,103.469481503605,104.435385133306,363051.746796385,0.0,1.0
2010-12-10,133.67,133.7599,132.08,132.57,230100,104.969380635905,105.039977982499,103.720773504828,104.105564381701,293013.703745522,0.0,1.0
2010-12-13,133.77,134.79,133.34,134.15,426400,105.047909386288,105.848902640186,104.710235759644,105.34631863774,542985.846488873,0.0,1.0
2010-12-14,134.83,135.25,133.82,134.09,356600,105.880314140339,106.210134891944,105.087173761479,105.299201387511,454101.202762507,0.0,1.0
2010-12-15,135.38,136.26,134.315,134.43,554300,106.312222267441,107.003275270805,105.475891075871,105.56619913881,705856.132056248,0.0,1.0
2010-12-16,136.8,136.92,134.65,135.24,349300,107.427330522869,107.521565023327,105.738962389651,106.202282016906,444805.244321209,0.0,1.0
2010-12-17,136.19,136.84,136.08,136.84,605400,106.948305145537,107.458742023021,106.861923520117,107.458742023021,770927.841145322,0.0,1.0
2010-12-20,137.3,137.85,136.41,136.52,274200,107.81997427478,108.251882401882,107.121068396378,107.207450021798,349171.480082667,0.0,1.0
2010-12-21,138.5,138.5,137.53,137.72,273200,108.762319279366,108.762319279366,108.000590400659,108.149795026385,347898.061118108,0.0,1.0
2010-12-22,138.01,138.59,137.71,138.59,237200,108.377528402493,108.83299515471,108.141942151347,108.83299515471,302054.978393906,0.0,1.0
2010-12-23,138.07,138.3,137.77,137.99,133100,108.424645652723,108.605261778602,108.189059401576,108.361822652417,169492.064183089,0.0,1.0
2010-12-27,138.65,138.86,137.41,138.0,127800,108.88011240494,109.045022780742,107.9063559002,108.369675527455,162742.943670915,0.0,1.0
2010-12-28,138.01,139.07,137.51,138.87,206600,108.377528402493,109.209933156545,107.984884650582,109.05287565578,263088.358078335,0.0,1.0
2010-12-29,137.95,139.08,137.94,138.42,239900,108.330411152264,109.217786031583,108.322558277226,108.69949627906,305493.209598221,0.0,1.0
2010-12-30,138.29,138.62,137.41,137.67,143600,108.597408903564,108.856553779825,107.9063559002,108.110530651194,182862.963310981,0.0,1.0
2010-12-31,138.11,139.09,137.91,138.2,181500,108.456057152876,109.225638906621,108.298999652111,108.52673302822,231125.542067848,0.0,1.0
2011-01-03,139.54,140.17,138.75,139.18,402500,109.579018283341,110.073749410749,108.958641155322,109.296314781965,512551.133235865,0.0,1.0
2011-01-04,139.23,140.0,137.4,140.0,637700,109.335579157156,109.940250535099,107.898503025162,109.940250535099,812059.27370065,0.0,1.0
2011-01-05,138.68,139.85,138.045,138.66,402800,108.903671030054,109.822457409526,108.405013465127,108.887965279978,512933.158925233,0.0,1.0
2011-01-06,133.66,137.5,133.41,137.5,1855500,104.961527760867,107.977031775544,104.765205884912,107.977031775544,2362828.88874322,0.0,1.0
2011-01-07,132.6,134.61,132.13,134.11,750400,104.129123006816,105.707550889498,103.760037880019,105.314907137587,955573.591006685,0.0,1.0
2011-01-10,132.66,133.86,132.1,132.23,663100,104.176240257045,105.118585261631,103.736479254905,103.838566630401,844404.1154005,0.0,1.0
2011-01-11,133.54,134.1575,132.89,133.21,414700,104.867293260408,105.352208294019,104.356856382924,104.608148384147,528086.844603512,0.0,1.0
2011-01-12,134.46,135.0199,134.1,134.34,523500,105.589757763925,106.029440237315,105.307054262549,105.495523263466,666634.827947762,0.0,1.0
2011-01-13,134.78,135.37,134.33,134.76,387300,105.841049765148,106.304369392403,105.487670388428,105.825344015071,493195.164974534,0.0,1.0
2011-01-14,135.9,136.01,134.29,134.49,556800,106.720571769429,106.806953394849,105.456258888275,105.613316389039,709039.679467647,0.0,1.0
2011-01-18,137.2,137.46,135.52,136.15,653700,107.741445524397,107.945620275391,106.422162517976,106.916893645384,832433.977133629,0.0,1.0
2011-01-19,136.08,137.44,135.78,137.21,739900,106.861923520117,107.929914525315,106.62633726897,107.749298399436,942202.691878794,0.0,1.0
2011-01-20,135.2,136.31,134.24,136.1,557800,106.170870516753,107.042539645996,105.416994513084,106.877629270193,710313.098432212,0.0,1.0
2011-01-21,135.31,136.6,134.91,136.23,422700,106.257252142174,107.270273022104,105.943137140645,106.97971664569,538274.196319997,0.0,1.0
2011-01-24,139.16,139.36,135.21,135.55,884100,109.280609031889,109.437666532653,106.178723391791,106.445721143091,1125829.70656851,0.0,1.0
2011-01-25,132.56,137.36,131.74,136.04,1624400,104.097711506663,107.867091525009,103.453775753529,106.830512019964,2068541.76603313,0.0,1.0
2011-01-26,132.18,132.44,129.92,131.89,931300,103.79930225521,104.003477006204,102.024552496572,103.571568879102,1185935.0816958,0.0,1.0
2011-01-27,133.99,134.52,132.11,132.12,828200,105.220672637128,105.636875014154,103.744332129943,103.752185004981,1054645.58644955,0.0,1.0
2011-01-28,130.21,134.357,129.64,134.15,717700,102.252285872681,105.508873151031,101.804671995502,105.34631863774,913932.790865536,0.0,1.0
2011-01-31,131.47,132.19,130.38,130.82,642400,103.241748127497,103.807155130249,102.38578474833,102.731311250012,818044.342834081,0.0,1.0
2011-02-01,132.32,132.6,131.32,132.43,507000,103.909242505745,104.129123006816,103.123955001923,103.995624131166,645623.415032507,0.0,1.0
2011-02-02,131.73,132.51,131.14,132.06,499300,103.44592287849,104.058447131472,102.982603251235,103.705067754752,635818.089005386,0.0,1.0
2011-02-03,132.36,133.07,131.08,131.32,380900,103.940654005898,104.498208133612,102.935486001006,103.123955001923,485045.283601344,0.0,1.0
2011-02-04,133.45,133.54,131.97,132.25,512800,104.796617385064,104.867293260408,103.634391879408,103.854272380478,653009.245026962,0.0,1.0
2011-02-07,134.66,135.28,133.41,133.63,542800,105.746815264689,106.233693517059,104.765205884912,104.937969135752,691211.813963795,0.0,1.0
2011-02-08,135.44,135.67,134.36,134.51,435300,106.35933951767,106.53995564355,105.511229013543,105.629022139116,554319.275273472,0.0,1.0
2011-02-09,135.28,136.13,134.99,134.99,438100,106.233693517059,106.901187895308,106.005960140951,106.005960140951,557884.848374241,0.0,1.0
2011-02-10,135.87,136.51,133.99,133.99,380200,107.121068396378,107.625649862292,105.638860340257,105.638860340257,482237.292563698,0.54,1.0
2011-02-11,135.73,136.09,134.53,135.15,406600,107.010691200709,107.294518275286,106.064600952121,106.553414247225,515722.470164125,0.0,1.0
2011-02-14,134.48,135.84,134.31,135.84,392000,106.025180525097,107.097416140163,105.891151073214,107.097416140163,497204.152248736,0.0,1.0
2011-02-15,134.0,134.32,133.37,134.14,315700,105.646744425662,105.899035158618,105.150047045153,105.75712162133,400426.915471749,0.0,1.0
2011-02-16,134.22,135.16,133.62,134.35,317500,105.820194304569,106.56129833263,105.347149180275,105.922687414833,402709.99576269,0.0,1.0
2011-02-17,134.0,134.44,133.25,133.91,327800,105.646744425662,105.993644183477,105.055438020294,105.575787657018,415774.28853861,0.0,1.0
2011-02-18,135.66,135.85,134.07,134.21,557100,106.955502602875,107.105300225568,105.701933023496,105.812310219165,706613.350045335,0.0,1.0
2011-02-22,133.01,135.21,132.61,134.25,462200,104.866219970576,106.600718759655,104.550856554381,105.843846560784,586244.283595324,0.0,1.0
2011-02-23,130.53,133.34,129.01,132.92,617000,102.910966790161,105.126394788938,101.712585808616,104.795263201932,782589.188615998,0.0,1.0
2011-02-24,130.07,131.39,129.39,130.24,544500,102.548298861536,103.588998134983,102.012181054003,102.682328313419,690631.788008767,0.0,1.0
2011-02-25,131.72,131.85,129.98,130.56,427300,103.849172953344,103.951666063608,102.477342092892,102.934619046376,541977.893509913,0.0,1.0
2011-02-28,133.21,133.41,131.85,132.08,516500,105.023901678675,105.181583386773,103.951666063608,104.133000027921,655117.205705284,0.0,1.0
2011-03-01,132.02,137.14,131.87,134.34,533700,104.085695515491,108.1223472428,103.967434234418,105.914803329428,676933.306263142,0.0,1.0
2011-03-02,134.75,135.31,131.08,131.54,541400,106.238050831029,106.679559613704,103.344591487431,103.707259416056,686699.816396598,0.0,1.0
2011-03-03,137.38,137.92,135.91,135.91,730600,108.311565292518,108.737305904382,107.152604737998,107.152604737998,926676.922532975,0.0,1.0
2011-03-04,136.43,137.92,135.18,136.83,294100,107.562577179052,108.737305904382,106.57706650344,107.877940595248,373029.951980494,0.0,1.0
2011-03-07,135.77,137.19,135.46,136.73,512200,107.042227542329,108.161767669825,106.797820894777,107.799099741199,649663.180565823,0.0,1.0
2011-03-08,136.7,137.38,135.6,136.33,379000,107.775447484985,108.311565292518,106.908198090446,107.483736325003,480715.239036404,0.0,1.0
2011-03-09,137.08,137.4,134.76,136.34,548500,108.075042730371,108.327333463328,106.245934916434,107.491620410408,695705.299766407,0.0,1.0
2011-03-10,134.41,135.94,134.0516,135.35,551500,105.969991927263,107.176256994212,105.687426306351,106.711095955323,699510.433584635,0.0,1.0
2011-03-11,136.48,137.01,133.84,134.02,417700,107.601997606077,108.019854132537,105.520599059183,105.662512596471,529801.465291574,0.0,1.0
2011-03-14,135.53,136.62,134.18,135.54,357900,106.853009492611,107.712374801745,105.78865796295,106.860893578016,453952.464514855,0.0,1.0
2011-03-15,134.39,135.33,132.03,132.49,466500,105.954223756453,106.695327784513,104.093579600896,104.456247529522,591698.308734783,0.0,1.0
2011-03-16,133.12,135.08,131.4501,134.03,687800,104.95294491003,106.498225649391,103.636381488266,105.670396681876,872390.34672623,0.0,1.0
2011-03-17,134.55,135.71,133.51,135.7,600600,106.080369122931,106.9949230299,105.260424240821,106.987038944495,761787.790409672,0.0,1.0
2011-03-18,135.53,136.62,134.82,136.52,435800,106.853009492611,107.712374801745,106.293239428863,107.633533947696,552759.105994898,0.0,1.0
2011-03-21,136.53,137.915,136.33,137.44,509800,107.641418033101,108.73336386168,107.483736325003,108.358869804947,646619.073511241,0.0,1.0
2011-03-22,135.69,136.495,135.12,136.19,390200,106.97915485909,107.613823734184,106.52976199101,107.373359129335,494921.071957797,0.0,1.0
2011-03-23,135.04,135.7,133.95,135.32,407400,106.466689307771,106.987038944495,105.607323998637,106.687443699108,516737.172515652,0.0,1.0
2011-03-24,135.73,136.36,135.38,135.62,373000,107.010691200709,107.507388581218,106.734748211538,106.923966261255,473104.971399947,0.0,1.0
2011-03-25,135.91,136.93,135.65,135.87,275400,107.152604737998,107.956781449297,106.94761851747,107.121068396378,349311.284513524,0.0,1.0
2011-03-28,136.43,137.44,135.44,136.52,512900,107.562577179052,108.358869804947,106.782052723967,107.633533947696,650551.045123413,0.0,1.0
2011-03-29,137.97,138.13,135.46,136.22,365100,108.776726331407,108.902871697885,106.797820894777,107.397011385549,463084.785678606,0.0,1.0
2011-03-30,137.28,139.14,137.12,138.68,383100,108.232724438469,109.69916432378,108.10657907199,109.336496395155,485915.588587986,0.0,1.0
2011-03-31,137.68,137.8,137.07,137.23,446400,108.548087854665,108.642696879524,108.067158644966,108.193304011444,566203.912152642,0.0,1.0
2011-04-01,140.88,140.98,137.75,138.0,583600,111.070995184233,111.149836038282,108.603276452499,108.800378587622,740225.3654397,0.0,1.0
2011-04-04,140.95,141.59,140.5,140.8,391900,111.126183782067,111.630765247981,110.771399938847,111.007922500994,497077.314454796,0.0,1.0
2011-04-05,141.52,142.34,140.79,140.92,480400,111.575576650147,112.222071653348,111.000038415589,111.102531525852,609328.762092581,0.0,1.0
2011-04-06,144.2,145.93,143.43,143.72,851800,113.68851153866,115.052458313707,113.081436962482,113.310075439225,1080404.32878947,0.0,1.0
2011-04-07,143.82,145.26,143.32,143.85,384200,113.388916293274,114.524224591579,112.994712023029,113.412568549488,487310.804321336,0.0,1.0
2011-04-08,143.17,144.75,142.33,144.51,271100,112.876450741955,114.122136235929,112.214187567943,113.932918186212,343857.259374062,0.0,1.0
2011-04-11,143.52,144.28,142.78,143.13,366900,113.152393731127,113.751584221899,112.568971411164,112.844914400335,465367.865969542,0.0,1.0
2011-04-12,141.96,143.33,141.47,142.69,305000,111.922476407962,113.002596108433,111.536156223122,112.49801464252,386855.271520063,0.0,1.0
2011-04-13,141.65,142.75,140.31,142.31,448100,111.67806976041,112.545319154949,110.621602316154,112.198419397134,568360.154649641,0.0,1.0
2011-04-14,142.24,142.38,140.09,141.07,300000,112.143230799299,112.253607994968,110.448152437246,111.220792806926,380513.381823014,0.0,1.0
2011-04-15,142.86,143.99,142.14,142.63,593100,112.632044094403,113.522945745157,112.06438994525,112.45071013009,752274.955864097,0.0,1.0
2011-04-18,145.32,148.17,145.0,146.21,1635800,114.571529104009,116.818493444405,114.319238371052,115.273212705045,2074812.63328694,0.0,1.0
2011-04-19,145.92,146.678,145.6201,145.86,763100,115.044574228303,115.642187901994,114.80813050701,114.997269715873,967899.205563799,0.0,1.0
2011-04-20,149.87,149.96,146.78,147.39,879600,118.158787963238,118.229744731882,115.722605573124,116.203534782823,1115665.23550507,0.0,1.0
2011-04-21,149.65,150.0,148.83,150.0,382100,117.98533808433,118.261281073502,117.338843081129,118.261281073502,484647.210648578,0.0,1.0
2011-04-25,148.94,149.47,148.14,149.24,294400,117.425568020582,117.843424547042,116.79484118819,117.662090582729,373410.465362318,0.0,1.0
2011-04-26,149.02,149.9,148.8,149.84,678100,117.488640703822,118.182440219453,117.315190824914,118.135135707023,860087.080713946,0.0,1.0
2011-04-27,150.19,150.4025,149.0,149.14,575600,118.411078696195,118.578615511049,117.472872533012,117.58324972868,730078.341924419,0.0,1.0
2011-04-28,150.84,151.11,149.53,149.53,278900,118.923544247513,119.136414553446,117.890729059471,117.890729059471,353750.607301462,0.0,1.0
2011-04-29,151.6,152.24,150.55,151.55,386000,119.522734738286,120.027316204199,118.694905770771,119.483314311261,489593.884612275,0.0,1.0
2011-05-02,149.8,151.85,149.71,151.43,315300,118.103599365404,119.719836873408,118.03264259676,119.388705286403,399919.564295986,0.0,1.0
2011-05-03,149.38,150.75,148.65,149.44,403300,117.772467778398,118.852587478869,117.19692954384,117.819772290827,511536.82296407,0.0,1.0
2011-05-04,148.31,149.62,147.35,148.98,456800,116.928870640074,117.961685828116,116.171998441203,117.457104362202,579395.042722506,0.0,1.0
2011-05-05,146.79,148.63,145.8,147.09,404400,116.250839295252,117.708033547608,115.466805431213,116.488425314658,510636.106886365,0.66,1.0
2011-05-06,147.91,149.62,147.26,148.47,316500,117.137827101034,118.492067411647,116.623057392321,117.581321003925,399644.727570559,0.0,1.0
2011-05-09,148.27,149.05,147.56,147.56,272000,117.422930324321,118.040653974776,116.860643411727,116.860643411727,343454.552604082,0.0,1.0
2011-05-10,150.89,151.03,148.45,148.45,407600,119.497848227131,119.608721702854,117.565481935964,117.565481935964,514676.748681708,0.0,1.0
2011-05-11,150.05,150.88,148.23,150.59,462800,118.832607372795,119.489928693151,117.3912521884,119.260262207726,584377.819651359,0.0,1.0
2011-05-12,151.78,152.04,148.9,149.94,536000,120.202686751369,120.408594634854,117.921860965073,118.745492499013,676807.500719808,0.0,1.0
2011-05-13,151.0,153.6,150.62,152.19,564800,119.584963100914,121.644041935764,119.284020809666,120.527387644556,713173.276877887,0.0,1.0
2011-05-16,150.3,151.26,149.38,150.58,371700,119.0305957223,119.790870984399,118.301998596122,119.252342673745,469345.798540212,0.0,1.0
2011-05-17,149.09,150.1,148.15,149.88,493000,118.072332110697,118.872205042696,117.327895916559,118.697975295132,622511.376594898,0.0,1.0
2011-05-18,151.74,151.8,148.61,149.09,275800,120.171008615448,120.218525819329,117.692194479647,118.072332110697,348252.814736051,0.0,1.0
2011-05-19,151.45,152.45,150.44,151.96,353800,119.941342130022,120.733295528041,119.141469198023,120.345238363012,446743.458497517,0.0,1.0
2011-05-20,150.83,151.47,149.25,151.47,437200,119.45033102325,119.957181197983,118.19904465438,119.957181197983,552052.685288622,0.0,1.0
2011-05-23,148.89,149.9,148.27,149.27,462600,117.913941431093,118.713814363092,117.422930324321,118.21488372234,584125.279539149,0.0,1.0
2011-05-24,147.34,149.79,146.85,149.26,620400,116.686413664163,118.62669948931,116.298356499133,118.20696418836,783379.428071959,0.0,1.0
2011-05-25,148.5,148.75,147.05,147.14,401600,117.605079605865,117.80306795537,116.456747178737,116.528022984559,507100.545315441,0.0,1.0
2011-05-26,149.37,149.75,147.3,148.34,240100,118.294079062142,118.595021353389,116.654735528242,117.478367062182,303174.404706766,0.0,1.0
2011-05-27,149.41,150.18,149.24,149.8,222800,118.325757198063,118.935561314538,118.1911251204,118.63461902329,281329.685000697,0.0,1.0
2011-05-31,151.07,151.16,149.23,151.16,497000,119.640399838775,119.711675644597,118.183205586419,119.711675644597,627562.178839077,0.0,1.0
2011-06-01,144.8,151.18,144.61,150.64,665100,114.674852033194,119.727514712557,114.52438088757,119.299859877627,839822.143150644,0.0,1.0
2011-06-02,144.79,146.12,143.47,145.03,470600,114.666932499214,115.720230518579,113.621554013828,114.857001314738,594226.884027503,0.0,1.0
2011-06-03,143.57,144.66,142.06,142.71,393000,113.70074935363,114.563978557471,112.504899722621,113.019669431334,496241.320490459,0.0,1.0
2011-06-06,144.03,144.23,142.1,143.22,525700,114.065047916719,114.223438596323,112.536577858542,113.423565664323,663801.684941053,0.0,1.0
2011-06-07,143.61,144.99,143.6,144.32,242400,113.732427489551,114.825323178818,113.724507955571,114.294714402145,306078.615997168,0.0,1.0
2011-06-08,142.65,143.45,141.98,143.36,368500,112.972152227452,113.605714945868,112.441543450779,113.534439140046,465305.156744871,0.0,1.0
2011-06-09,143.42,143.94,142.38,142.81,207400,113.581956343927,113.993772110897,112.758324809987,113.098864771135,261884.096360614,0.0,1.0
2011-06-10,141.9,143.16,141.18,143.01,513400,112.378187178938,113.376048460442,111.807980732364,113.257255450739,648270.468040206,0.0,1.0
2011-06-13,142.81,143.5,142.01,142.64,505000,113.098864771135,113.645312615769,112.46530205272,112.964232693472,637663.783327436,0.0,1.0
2011-06-14,145.69,146.97,143.75,143.88,574500,115.379690557431,116.393390906896,113.843300965274,113.946254907016,725421.472320021,0.0,1.0
2011-06-15,143.14,145.5,143.1,144.43,554400,113.360209392482,115.229219411807,113.328531256561,114.381829275927,700041.191043027,0.0,1.0
2011-06-16,144.27,144.55,142.01,143.25,525300,114.255116732244,114.476863683689,112.46530205272,113.447324266264,663296.604716633,0.0,1.0
2011-06-17,144.54,145.79,144.45,145.48,491600,114.468944149709,115.458885897233,114.397668343887,115.213380343847,620743.595809437,0.0,1.0
2011-06-20,146.04,146.258,143.48,144.12,301400,115.656874246738,115.829520087506,113.629473547808,114.136323722541,380577.949098788,0.0,1.0
2011-06-21,148.5,148.76,145.3,147.19,417300,117.605079605865,117.81098748935,115.070828732204,116.56762065446,526924.944123839,0.0,1.0
2011-06-22,149.1,149.58,147.59,148.14,579200,118.080251644677,118.460389275726,116.884402013668,117.319976382578,731356.164956928,0.0,1.0
2011-06-23,149.16,149.35,146.32,147.34,943000,118.127768848558,118.278239994182,115.878621198183,116.686413664163,1190726.62906489,0.0,1.0
2011-06-24,147.37,149.46,146.55,149.11,575500,116.710172266103,118.365354867964,116.060770479728,118.088171178657,726684.172881068,0.0,1.0
2011-06-27,148.12,149.18,146.55,147.75,689000,117.304137314618,118.143607916518,116.060770479728,117.011114557351,870000.686559606,0.0,1.0
2011-06-28,151.51,151.54,149.01,149.17,477900,119.988859333903,120.012617935844,118.008975838855,118.135688382538,603444.598123131,0.0,1.0
2011-06-29,151.59,152.548,150.85,152.0,348800,120.052215605745,120.810906961047,119.466170091211,120.376916498933,440429.955692294,0.0,1.0
2011-06-30,153.65,154.68,151.44,151.44,595500,121.683639605665,122.499351605625,119.933422596042,119.933422596042,751938.184101951,0.0,1.0
2011-07-01,158.21,158.46,153.13,154.02,569100,125.294947100633,125.492935450137,121.271823838695,121.976662362932,718602.889290379,0.0,1.0
2011-07-05,158.19,159.0,157.0025,158.21,575500,125.279108032672,125.920590285068,124.338663372524,125.294947100633,726684.172881066,0.0,1.0
2011-07-06,159.63,159.71,157.37,157.61,359200,126.41952092582,126.482877197662,124.629706246296,124.819775061821,453562.041527157,0.0,1.0
2011-07-07,160.78,161.21,160.17,160.77,294300,127.330267333542,127.670807294691,126.84717576075,127.322347799562,371612.775115374,0.0,1.0
2011-07-08,160.75,160.95,158.74,159.25,373800,127.306508731602,127.464899411205,125.714682401583,126.118578634573,471997.469718404,0.0,1.0
2011-07-11,158.54,160.12,157.9801,159.04,362900,125.556291721979,126.807578090849,125.112877014428,125.952268420989,458234.033603021,0.0,1.0
2011-07-12,158.3,159.53,157.75,158.38,303900,125.366222906454,126.340325586018,124.930648537544,125.429579178296,383734.700501401,0.0,1.0
2011-07-13,158.75,161.015,158.36,158.77,302500,125.722601935563,127.516376382077,125.413740110336,125.738441003523,381966.919715938,0.0,1.0
2011-07-14,156.59,160.68,156.12,159.54,460300,124.011982595841,127.25107199374,123.639764498772,126.348245119998,581221.068248749,0.0,1.0
2011-07-15,157.62,158.36,156.63,157.55,454300,124.827694595801,125.413740110336,124.043660731762,124.77225785794,573644.864882482,0.0,1.0
2011-07-18,156.31,157.58,154.75,157.44,506600,123.790235644396,124.79601645988,122.554788343486,124.685142984158,639684.104225104,0.0,1.0
2011-07-19,156.24,156.82,152.79,155.49,1012600,123.734798906535,124.194131877386,121.002559683368,123.14083385802,1278610.58811358,0.0,1.0
2011-07-20,155.66,157.647,154.53,157.45,464900,123.275465935683,124.849077337548,122.380558595922,124.693062518138,587029.490829554,0.0,1.0
2011-07-21,156.17,157.89,155.33,156.57,694100,123.679362168673,125.041522013266,123.014121314337,123.996143527881,876440.459420935,0.0,1.0
2011-07-22,155.45,156.72,154.73,156.15,339400,123.109155722099,124.114936537584,122.538949275525,123.663523100713,428560.570418478,0.0,1.0
2011-07-25,154.84,155.918,153.39,154.15,528800,122.626064149308,123.479789912372,121.47773172218,122.079616304674,667716.056680288,0.0,1.0
2011-07-26,149.99,154.48,149.55,154.48,626900,118.785090168914,122.340960926021,118.436630673786,122.340960926021,791586.981718748,0.0,1.0
2011-07-27,148.76,150.61,146.32,150.0,879700,117.81098748935,119.276101275686,115.878621198183,118.793009702894,1110797.68355078,0.0,1.0
2011-07-28,148.84,152.93,147.83,148.76,728900,117.874343761192,121.113433159091,117.074470829192,117.81098748935,920382.438945278,0.0,1.0
2011-07-29,148.37,149.62,146.3252,146.3252,615000,117.502125664123,118.492067411647,115.882739355853,115.882739355853,776560.845042318,0.0,1.0
2011-08-01,147.3,149.76,145.66,149.59,859500,116.654735528242,118.60294088737,115.35593195549,118.468308809706,1085291.13221768,0.0,1.0
2011-08-02,141.43,146.99,141.27,146.03,843500,112.005969081869,116.409229974856,111.879256538186,115.648954712758,1065087.92324097,0.0,1.0
2011-08-03,142.78,143.78,139.15,141.36,834000,113.075106169195,113.867059567214,110.200315334385,111.950532344008,1053092.26791105,0.0,1.0
2011-08-04,136.63,140.89,136.47,140.46,831400,108.727282014069,112.117300468142,108.599957377296,111.775115506815,1044762.45424126,0.66,1.0
2011-08-05,138.5,141.8799,134.721,138.45,1341700,110.21538870635,112.905042080275,107.208139941575,110.175599757358,1686020.91033857,0.0,1.0
2011-08-08,129.86,136.74,129.79,135.0,1466400,103.339858320625,108.81481770185,103.284153792037,107.430162276947,1842722.71217149,0.0,1.0
2011-08-09,132.57,133.44,124.332,131.64,1512400,105.496419355962,106.188747068414,98.940792120129,104.756344904721,1900527.70723416,0.0,1.0
2011-08-10,126.11,131.15,125.82,128.87,1277700,100.355687146265,104.366413204605,100.124911242115,102.552037130594,1605596.56938184,0.0,1.0
2011-08-11,133.22,135.53,126.8,127.16,976100,106.013675692851,107.851925136257,100.904774642348,101.191255075086,1226596.86262316,0.0,1.0
2011-08-12,135.84,137.36,133.88,134.51,680600,108.098616620004,109.308200669344,106.538889819539,107.040230576831,855262.600861918,0.0,1.0
2011-08-15,138.57,139.43,136.26,138.01,817000,110.271093234938,110.955463157591,108.432843791532,109.825457006233,1026666.97752599,0.0,1.0
2011-08-16,137.26,139.95,136.55,136.98,632300,109.228622771361,111.369268227102,108.663619695683,109.005804657009,794567.356046126,0.0,1.0
2011-08-17,137.08,138.6656,135.65,138.0,325400,109.085382554992,110.347169705409,107.947418613836,109.817499216435,408907.508551967,0.0,1.0
2011-08-18,130.95,133.6,129.41,133.51,868000,104.207257408639,106.316071705186,102.981757779702,106.244451597002,1090755.1242259,0.0,1.0
2011-08-19,130.34,134.59,129.27,129.27,989700,103.721832230943,107.103892895217,102.870348722526,102.870348722526,1243687.03507646,0.0,1.0
2011-08-22,132.68,134.09,131.52,133.24,731300,105.583955043744,106.706003405303,104.660851427142,106.029591272448,918973.758463589,0.0,1.0
2011-08-23,138.15,138.22,132.0,133.28,531500,109.936866063409,109.992570591997,105.04282533746,106.061422431641,667899.019039248,0.0,1.0
2011-08-24,140.98,141.1,137.19,137.73,639200,112.188920576326,112.284414053906,109.172918242773,109.602638891881,803238.105305524,0.0,1.0
2011-08-25,138.02,141.915,137.27,141.2,452600,109.833414796032,112.932973922467,109.23658056116,112.363991951889,568750.886203502,0.0,1.0
2011-08-26,143.05,143.13,135.56,136.95,525400,113.836183064573,113.899845382959,107.875798505652,108.981931287614,660233.574041803,0.0,1.0
2011-08-29,148.59,148.75,145.65,145.65,530100,118.244798612827,118.372123249599,115.905208412129,115.905208412129,666139.736580814,0.0,1.0
2011-08-30,150.41,151.35,147.81,148.18,500400,119.693116356116,120.441148597155,117.62409100856,117.918529231097,628817.815855575,0.0,1.0
2011-08-31,154.1,156.85,151.81,151.81,880200,122.629540791686,124.817932986216,120.807206927877,120.807206927877,1106086.01422078,0.0,1.0
2011-09-01,150.96,155.71,149.73,153.01,833900,120.130794795022,123.910744949211,119.151986649832,121.762141703672,1047904.03005988,0.0,1.0
2011-09-02,148.4,150.38,145.85,147.4,568600,118.093600606659,119.669242986721,116.064364208095,117.29782162683,714520.004187611,0.0,1.0
2011-09-06,148.99,149.19,143.57,144.27,813700,118.563110204758,118.722266000724,114.249988134084,114.807033419964,1022520.09744541,0.0,1.0
2011-09-07,153.04,153.54,150.24,151.43,659200,121.786015073067,122.183904562981,119.557833929545,120.504810915542,828370.711854505,0.0,1.0
2011-09-08,152.45,154.62,151.82,152.07,657600,121.316505474968,123.043345861197,120.815164717675,121.014109462632,826360.103330585,0.0,1.0
2011-09-09,149.22,152.58,147.27,151.13,675400,118.746139370119,121.419956742345,117.194370359452,120.266077221593,848728.123159184,0.0,1.0
2011-09-12,151.72,151.88,147.15,149.0,749200,120.735586819692,120.862911456465,117.098876881873,118.571067994557,941467.441324935,0.0,1.0
2011-09-13,157.27,158.82,151.84,152.0,1089200,125.152160157745,126.38561757648,120.831080297272,120.958404934044,1368721.75265765,0.0,1.0
2011-09-14,159.73,161.97,155.59,158.98,782600,127.109776448124,128.892321362942,123.815251471631,126.512942213252,983438.89426174,0.0,1.0
2011-09-15,161.63,162.44,158.31,160.86,883400,128.6217565098,129.266337483462,125.979770296767,128.009006695331,1110107.23126861,0.0,1.0
2011-09-16,159.89,165.55,158.96,165.55,1347500,127.237101084897,131.741210110731,126.497026633656,131.741210110731,1693309.36623779,0.0,1.0
2011-09-19,160.36,161.0,155.7572,156.1,577800,127.611117205417,128.120415752508,123.948305717059,124.221098751344,726081.003200141,0.0,1.0
2011-09-20,160.47,163.98,159.32,160.86,424700,127.698652893198,130.491837112399,126.783507066394,128.009006695331,533690.900067671,0.0,1.0
2011-09-21,157.05,161.32,156.95,160.09,582500,124.977088782182,128.375065026053,124.897510884199,127.396256880863,731987.165739154,0.0,1.0
2011-09-22,154.49,155.28,151.71,152.25,1182500,122.939894593819,123.568559987884,120.727629029894,121.157349679002,1485965.36220867,0.0,1.0
2011-09-23,154.27,155.49,152.96,153.64,535300,122.764823218257,123.735673573648,121.72235275468,122.263482460964,672674.214283551,0.0,1.0
2011-09-26,158.13,158.45,153.03,154.94,593200,125.836530080398,126.091179353943,121.778057283269,123.297995134742,745433.110242858,0.0,1.0
2011-09-27,159.98,162.98,159.48,162.51,865200,127.308721193082,129.696058132569,126.910831703167,129.32204201205,1087236.55930904,0.0,1.0
2011-09-28,154.52,161.41,154.14,159.19,758300,122.963767963214,128.446685134238,122.661371950879,126.680055799017,952902.777304722,0.0,1.0
2011-09-29,153.27,158.65,150.43,157.3,1010600,121.969044238428,126.250335149909,119.709031935713,125.176033527139,1269950.60892015,0.0,1.0
2011-09-30,149.54,153.55,149.35,151.16,660500,119.000788643664,122.19186235278,118.849590637497,120.289950590988,830004.331280194,0.0,1.0
2011-10-03,143.86,148.27,143.58,147.21,1122900,114.480764038234,117.990149339281,114.257945923882,117.146623620662,1411070.1946927,0.0,1.0
2011-10-04,149.44,149.56,141.36,142.36,1200000,118.921210745682,119.016704223261,112.491316588661,113.287095568491,1507956.39293902,0.0,1.0
2011-10-05,151.49,152.03,147.62,148.78,512700,120.552557654331,120.982278303439,117.472893002392,118.395996618994,644274.368883203,0.0,1.0
2011-10-06,152.23,152.63,148.0,149.03,819100,121.141434099405,121.459745691337,117.775289014727,118.594941363952,1029305.90121363,0.0,1.0
2011-10-07,149.99,153.667,149.4,153.49,679700,119.358889184588,122.28496849342,118.889379586488,122.14411561399,854131.633567212,0.0,1.0
2011-10-10,154.16,155.07,152.31,154.07,525100,122.677287530476,123.40144640212,121.205096417791,122.605667422291,659856.584943568,0.0,1.0
2011-10-11,154.33,155.13,152.63,153.75,632200,122.812569957047,123.44919314091,121.459745691337,122.351018148746,794441.693013375,0.0,1.0
2011-10-12,158.82,160.88,154.95,154.98,811500,126.38561757648,128.024922274928,123.305952924541,123.329826293936,1019755.51072502,0.0,1.0
2011-10-13,156.21,157.65,154.08,157.61,529000,124.308634439125,125.45455617008,122.613625212089,125.422725010886,664757.443220624,0.0,1.0
2011-10-14,157.91,160.96,156.74,158.71,577900,125.661458704835,128.088584593314,124.730397298435,126.298081888699,726206.666232888,0.0,1.0
2011-10-17,155.09,157.98,154.59,157.64,611900,123.417361981717,125.717163233423,123.019472491802,125.446598380281,768932.097366158,0.0,1.0
2011-10-18,166.3,167.42,156.7,157.5,1480700,132.338044345603,133.229316803011,124.698566139242,125.335189323105,1860692.52585401,0.0,1.0
2011-10-19,163.59,167.51,163.11,166.9399,762900,130.181483310265,133.300936911196,129.799509399947,132.847263314795,958683.276810989,0.0,1.0
2011-10-20,165.12,165.73,162.5,164.0,450200,131.399025149404,131.8844503271,129.314084222251,130.507752691995,565734.973417626,0.0,1.0
2011-10-21,167.64,168.0,164.79,166.1301,530700,133.404388178574,133.690868611312,131.13641808606,132.20284149693,666893.714777284,0.0,1.0
2011-10-24,170.85,172.33,167.12,167.52,610600,135.958838703826,137.136591593973,132.990583109062,133.308894700994,767298.477940473,0.0,1.0
2011-10-25,168.25,171.45,167.22,169.71,515200,133.88981335627,136.436306091723,133.070161007045,135.05165066682,647415.944701821,0.0,1.0
2011-10-26,169.77,170.64,167.14,170.6,648500,135.09939740561,135.791725118061,133.006498688659,135.759893958868,814924.7673508,0.0,1.0
2011-10-27,174.38,177.77,173.328,176.12,637200,138.767938502623,141.465629244244,137.930779015842,140.152593927526,800724.844650623,0.0,1.0
2011-10-28,174.01,174.93,172.06,173.53,367300,138.473500280086,139.205616941529,136.921731269419,138.091526369768,461560.319272088,0.0,1.0
2011-10-31,171.31,175.95,171.29,172.02,644300,136.324897034547,140.017311500955,136.30898145495,136.889900110226,809646.919975513,0.0,1.0
2011-11-01,169.63,172.97,166.0,166.01,674200,134.987988348434,137.645890141064,132.099310651654,132.107268441452,847220.166766244,0.0,1.0
2011-11-02,174.55,175.23,171.27,172.0,541700,138.903220929194,139.444350635478,136.293065875354,136.873984530629,680716.648379225,0.0,1.0
2011-11-03,179.12,179.5,176.0,176.2,508000,142.539930867013,142.842326879348,140.057100449946,140.216256245912,638368.206344191,0.0,1.0
2011-11-04,178.33,179.05,176.04,177.52,326200,141.911265472948,142.484226338425,140.088931609139,141.266684499287,409912.812813927,0.0,1.0
2011-11-07,178.63,178.99,175.03,178.36,231600,142.149999166897,142.436479599636,139.285194839512,141.935138842343,291035.583837233,0.0,1.0
2011-11-08,181.33,181.72,177.05,178.85,367100,144.298602412436,144.608956214569,140.892668378767,142.325070542459,461308.993206598,0.0,1.0
2011-11-09,172.67,178.16,172.37,177.1,714400,137.932370573802,142.317896226493,137.692724363273,141.471146282622,894318.335042299,0.66,1.0
2011-11-10,176.27,176.83,174.16,175.0,497500,140.808125100157,141.255464693145,139.122613419432,139.793622808915,622793.073465206,0.0,1.0
2011-11-11,179.4,180.3,177.29,178.05,372600,143.308433896682,144.027372528271,141.622922215957,142.230025949299,466437.58627766,0.0,1.0
2011-11-14,177.51,179.94,176.36,179.13,482000,141.798662770346,143.739797075635,140.880018963316,143.092752307205,603389.470171315,0.0,1.0
2011-11-15,179.3,179.97,175.69,177.03,332400,143.228551826506,143.763761696688,140.344809093133,141.415228833498,416113.402250923,0.0,1.0
2011-11-16,176.84,179.11,176.12,177.5,688000,141.263452900163,143.07677589317,140.688301994892,141.790674563328,861269.617173995,0.0,1.0
2011-11-17,175.49,177.04,173.75,176.94,617500,140.18504495278,141.423217040516,138.795096931709,141.34333497034,773014.518321136,0.0,1.0
2011-11-18,176.34,177.38,174.71,175.84,461700,140.86404254928,141.694816079116,139.561964805403,140.464632198398,577977.00908319,0.0,1.0
2011-11-21,173.96,175.55,173.17,173.17,483000,138.962849279079,140.232974194886,138.331780924685,138.331780924685,604641.315545116,0.0,1.0
2011-11-22,174.09,176.11,173.33,174.04,517300,139.066695970309,140.680313787874,138.459592236967,139.02675493522,647579.611866433,0.0,1.0
2011-11-23,169.43,173.21,168.98,172.56,304500,135.344191500083,138.363733752755,134.984722184288,137.844500296608,381186.91632192,0.0,1.0
2011-11-25,170.31,172.1,168.77,169.76,165800,136.047153717636,137.477042773796,134.816969836918,135.607802331665,207555.962975942,0.0,1.0
2011-11-28,175.73,177.71,174.72,175.0,378900,140.376761921204,141.958426910699,139.569953012421,139.793622808915,474324.212132595,0.0,1.0
2011-11-29,176.49,178.06,175.36,176.65,427600,140.983865654545,142.238014156317,140.081198261551,141.111676966828,535289.081836629,0.0,1.0
2011-11-30,186.9,187.47,179.71,181.27,956100,149.299589159921,149.754916959927,143.556068314229,144.802228608983,1196889.36188962,0.0,1.0
2011-12-01,186.3,189.04,185.9,186.9,416400,148.820296738862,151.009065461699,148.500768458156,149.299589159921,521268.413650075,0.0,1.0
2011-12-02,186.2,191.84,186.07,188.76,430400,148.740414668686,153.245763426642,148.636567977456,150.785395665205,538794.248883265,0.0,1.0
2011-12-05,187.31,189.17,186.5,189.0,358900,149.627105647645,151.112912152928,148.980060879215,150.977112633628,449287.304656608,0.0,1.0
2011-12-06,186.22,188.65,186.17,187.81,428900,148.756391082721,150.69752538801,148.716450047633,150.026515998528,536916.480822567,0.0,1.0
2011-12-07,185.35,186.08,183.38,185.08,337400,148.061417072185,148.644556184474,146.487740289708,147.845735482709,422372.629119921,0.0,1.0
2011-12-08,183.28,185.63,182.81,184.37,291500,146.407858219531,148.285086868679,146.032412489701,147.278572784455,364912.926462528,0.0,1.0
2011-12-09,186.52,187.12,183.96,184.28,325600,148.996037293251,149.47532971431,146.951056296732,147.206678921296,407600.853709087,0.0,1.0
2011-12-12,183.84,185.0,182.48,183.5,305400,146.85519781252,147.781829826567,145.768801658119,146.58359877392,382313.577158339,0.0,1.0
2011-12-13,180.62,185.92,179.6,185.01,318600,144.282995152836,148.516744872191,143.468198037035,147.789818033585,398837.936092491,0.0,1.0
2011-12-14,178.09,181.01,177.36,180.2,361300,142.26197877737,144.594535226524,141.678839665081,143.947490458094,452291.733553726,0.0,1.0
2011-12-15,178.42,179.98,177.34,179.98,546400,142.525589608952,143.771749903706,141.662863251046,143.771749903706,684008.312243998,0.0,1.0
2011-12-16,178.99,182.84,178.49,180.0,528800,142.980917408958,146.056377110754,142.581507058076,143.787726317741,661975.833665129,0.0,1.0
2011-12-19,181.71,183.4976,179.92,180.17,488200,145.15370971776,146.581681604235,143.7238206616,143.923525837041,611150.911488871,0.0,1.0
2011-12-20,186.71,186.835,183.17,183.17,402600,149.147813226586,149.247665814307,146.319987942337,146.319987942337,503992.947491642,0.0,1.0
2011-12-21,187.47,187.72,184.41,186.65,309000,149.754916959927,149.954622135369,147.310525612526,149.09988398448,386820.220504019,0.0,1.0
2011-12-22,186.46,187.33,184.24,187.28,419600,148.948108051145,149.64308206168,147.174726093226,149.603141026592,525274.318846231,0.0,1.0
2011-12-23,189.34,189.43,186.05,187.38,222000,151.248711672228,151.320605535387,148.620591563421,149.683023096769,277909.67298347,0.0,1.0
2011-12-27,192.31,193.21,188.12,189.2,408800,153.621209156471,154.34014778806,150.274150416075,151.136876773981,511754.388809199,0.0,1.0
2011-12-28,188.87,192.67,187.26,192.67,398900,150.873265942399,153.908784609107,149.587164612557,153.908784609107,499361.119608584,0.0,1.0
2011-12-29,189.63,190.59,188.23,188.99,321900,151.48036967574,152.247237549435,150.362020693269,150.969124426611,402969.025826031,0.0,1.0
2011-12-30,187.19,189.7,187.04,189.7,218000,149.531247163433,151.536287124864,149.411424058168,151.536287124864,272902.291488272,0.0,1.0
2012-01-03,185.59,191.47,185.54,191.29,694300,148.253134040609,152.950199766988,148.213193005521,152.806412040671,869156.243028929,0.0,1.0
2012-01-04,187.87,188.18,184.37,184.59,734200,150.074445240634,150.322079658181,147.278572784455,147.454313338844,919104.873443524,0.0,1.0
2012-01-05,190.2,190.539,185.6,186.75,426800,151.935697475747,152.206497693645,148.261122247626,149.179766054657,534287.605537587,0.0,1.0
2012-01-06,190.34,191.0,188.96,189.83,289600,152.047532373994,152.574754037159,150.945159805558,151.640133816093,362534.420252308,0.0,1.0
2012-01-09,191.13,192.09,190.01,190.36,221500,152.678600728388,153.445468602083,151.783921542411,152.063508788029,277283.75029657,0.0,1.0
2012-01-10,191.26,193.49,190.51,193.0,362600,152.782447419618,154.563817584554,152.183331893294,154.172395440689,453919.132539665,0.0,1.0
2012-01-11,193.0,193.51,190.37,191.08,231800,154.172395440689,154.579793998589,152.071496995047,152.6386596933,290177.757646704,0.0,1.0
2012-01-12,194.08,195.0,193.82,194.05,326900,155.035121798596,155.77003684422,154.827428416137,155.011157177543,409228.252695026,0.0,1.0
2012-01-13,196.7,197.05,192.0,192.0,331700,157.128032037221,157.407619282838,153.373574738924,153.373574738924,415237.110489263,0.0,1.0
2012-01-17,200.45,201.23,198.36,198.36,518100,160.12360966884,160.746689816217,158.454074402151,158.454074402151,648581.088165475,0.0,1.0
2012-01-18,202.1,202.3,198.01,199.48,530400,161.441663826753,161.601427967106,158.174487156533,159.348753588128,663978.786263206,0.0,1.0
2012-01-19,202.1,203.436,201.02,203.04,453200,161.441663826753,162.508888284311,160.578937468846,162.192555286412,567336.323405892,0.0,1.0
2012-01-20,200.65,202.94,200.34,202.25,459300,160.283373809193,162.112673216236,160.035739391646,161.561486932018,574972.58018607,0.0,1.0
2012-01-23,202.65,204.37,201.67,201.69,321000,161.881015212724,163.25498681976,161.098170924994,161.114147339029,401842.36498961,0.0,1.0
2012-01-24,203.51,204.62,201.16,201.46,356900,162.568001016242,163.454691995201,160.690772367093,160.930418577623,446783.613909009,0.0,1.0
2012-01-25,195.17,199.36,190.59,197.1,1065300,155.90583636352,159.252895103916,152.247237549435,157.447560317927,1333590.87670851,0.0,1.0
2012-01-26,192.6,195.18,191.84,194.44,677200,153.852867159983,155.913824570537,153.245763426642,155.322697251231,847749.687136961,0.0,1.0
2012-01-27,193.18,194.11,191.19,191.22,435800,154.316183167007,155.059086419649,152.726529970494,152.750494591547,545554.213901783,0.0,1.0
2012-01-30,193.82,194.37,191.45,192.0,271400,154.827428416137,155.266779802108,152.934223352953,153.373574738924,339750.834449159,0.0,1.0
2012-01-31,190.74,195.51,190.34,194.48,522600,152.3670606547,156.17743540212,152.047532373994,155.354650079302,654214.392347571,0.0,1.0
2012-02-01,193.37,194.25,191.83,191.84,260500,154.467959100342,155.170921317896,153.237775219624,153.245763426642,326105.719874747,0.0,1.0
2012-02-02,196.31,196.63,193.65,193.65,416900,156.816491963532,157.072114588097,154.691628896837,154.691628896837,521894.336336974,0.0,1.0
2012-02-03,203.06,203.5,197.75,197.75,580200,162.208531700447,162.560012809224,157.966793774074,157.966793774074,726320.685878419,0.0,1.0
2012-02-06,202.81,203.65,201.72,201.72,417300,162.008826525006,162.679835914489,161.138111960082,161.138111960082,522395.074486494,0.0,1.0
2012-02-07,201.85,204.17,200.38,201.99,421800,161.241958651311,163.095222679407,160.067692219717,161.353793549559,528028.378668593,0.0,1.0
2012-02-08,201.75,202.24,200.52,202.0,324400,161.162076581135,161.553498725,160.179527117964,161.361781756576,406098.639260528,0.0,1.0
2012-02-09,201.54,202.0,198.83,201.03,204200,161.521545896929,161.890206763817,159.349652528959,161.112813196684,254792.435098793,0.66,1.0
2012-02-10,200.16,200.45,197.7,199.94,282600,160.415563296266,160.647979929738,158.444029095082,160.239247229493,352616.758858563,0.0,1.0
2012-02-13,208.46,209.57,202.0,202.0,528300,167.067487633591,167.957082334125,161.890206763817,161.890206763817,659191.20206999,0.0,1.0
2012-02-14,209.1,209.9,207.18,207.85,350200,167.580407100565,168.221556434283,166.041648699642,166.578611266631,436965.282916735,0.0,1.0
2012-02-15,207.83,209.8899,207.57,209.57,350300,166.562582533288,168.213461923945,166.354208999829,167.957082334125,437090.058839897,0.0,1.0
2012-02-16,208.88,209.43,207.51,208.0,210300,167.404091033793,167.844881200724,166.306122799801,166.698826766703,262403.766411734,0.0,1.0
2012-02-17,208.88,209.9,207.19,209.9,244200,167.404091033793,168.221556434283,166.049663066313,168.221556434283,304702.804363982,0.0,1.0
2012-02-21,206.82,209.9,205.98,209.9,244200,165.753131499469,168.221556434283,165.079924699065,168.221556434283,304702.804363982,0.0,1.0
2012-02-22,206.34,207.65,205.35,205.35,149100,165.368441899238,166.418323933201,164.575019598762,164.575019598762,186040.901435994,0.0,1.0
2012-02-23,207.97,208.07,205.5,205.99,161100,166.674783666688,166.754927333403,164.695235098834,165.087939065736,201014.012215551,0.0,1.0
2012-02-24,207.29,208.57,206.53,208.34,175900,166.129806733028,167.155645666977,165.520714865996,166.971315233533,219480.848843671,0.0,1.0
2012-02-27,210.18,210.92,205.605,205.79,234600,168.445958701085,169.039021834774,164.779385948884,164.927651732307,292724.315740336,0.0,1.0
2012-02-28,209.04,212.0,207.73,209.86,205100,167.532320900536,169.904573435293,166.482438866573,168.189498967597,255915.41840726,0.0,1.0
2012-02-29,207.73,210.0,207.05,209.19,320900,166.482438866573,168.301700100998,165.937461932913,167.652536400609,400405.937429983,0.0,1.0
2012-03-01,207.82,209.59,206.7,208.01,367500,166.554568166616,167.973111067468,165.656959099411,166.706841133374,458551.51762393,0.0,1.0
2012-03-02,208.1,208.33,206.5,207.84,270200,166.778970433418,166.963300866862,165.496671765981,166.570596899959,337144.544386354,0.0,1.0
2012-03-05,208.96,209.33,207.11,208.11,210900,167.468205967165,167.764737534009,165.985548132941,166.786984800089,263152.421950711,0.0,1.0
2012-03-06,205.54,207.72,204.67,207.68,321500,164.72729256552,166.474424499902,164.030042665101,166.442367033216,401154.59296896,0.0,1.0
2012-03-07,206.12,207.42,205.92,206.2,298800,165.192125832465,166.233993499757,165.031838499036,165.256240765837,372830.458410967,0.0,1.0
2012-03-08,207.56,209.28,206.86,207.98,344500,166.346194633158,167.724665700652,165.785188966155,166.68279803336,429853.055296445,0.0,1.0
2012-03-09,211.77,213.0,208.09,208.5,363900,169.720243001849,170.706010102441,166.770956066746,167.099545100277,454059.584390063,0.0,1.0
2012-03-12,213.43,214.69,211.87,212.26,301100,171.050627869314,172.06043806992,169.800386668564,170.112946968752,375700.304643715,0.0,1.0
2012-03-13,216.45,216.62,213.4,214.55,358600,173.4709666041,173.607210837515,171.0265847693,171.94823693652,447446.460462425,0.0,1.0
2012-03-14,216.11,217.09,215.03,216.08,283200,173.19847813727,173.983886071075,172.332926536751,173.174435037256,353365.414397542,0.0,1.0
2012-03-15,216.48,216.77,213.81,216.18,217600,173.495009704115,173.727426337587,171.35517380283,173.25457870397,271512.40880263,0.0,1.0
2012-03-16,214.09,216.45,214.0875,216.45,394800,171.579576069632,173.4709666041,171.577572477964,173.4709666041,492615.34464742,0.0,1.0
2012-03-19,212.68,214.09,211.66,214.0,366700,170.449550368954,171.579576069632,169.632084968463,171.507446769589,457553.310238624,0.0,1.0
2012-03-20,212.19,212.68,209.72,211.7,486000,170.056846402051,170.449550368954,168.077297834197,169.664142435149,606410.986572054,0.0,1.0
2012-03-21,214.71,216.0,211.952,212.59,269100,172.076466803263,173.110320103884,169.86610447527,170.37742106891,335772.009231563,0.0,1.0
2012-03-22,213.61,214.07,211.28,213.71,307300,171.194886469401,171.563547336289,169.327539034947,171.275030136116,383436.411879818,0.0,1.0
2012-03-23,214.72,215.42,210.16,212.63,450500,172.084481169935,172.645486836938,168.429929967742,170.409478535596,562115.533849196,0.0,1.0
2012-03-26,218.0,218.27,216.11,216.57,298300,174.713193438179,174.929581338309,173.19847813727,173.567139004158,372206.578795151,0.0,1.0
2012-03-27,219.36,221.84,217.71,218.26,435600,175.8031473055,177.790710240026,174.480776804706,174.921566971637,543523.921297913,0.0,1.0
2012-03-28,216.27,218.88,214.03,218.88,257600,173.326708004014,175.418457705269,171.531489869603,175.418457705269,321422.77806782,0.0,1.0
2012-03-29,217.55,217.79,214.26,215.16,254600,174.352546937963,174.544891738078,171.715820303047,172.43711330348,317679.50037293,0.0,1.0
2012-03-30,214.81,218.29,214.81,218.04,327800,172.156610469978,174.945610071652,172.156610469978,174.745250904865,409015.476128228,0.0,1.0
2012-04-02,218.19,219.07,213.63,214.65,264600,174.865466404937,175.570730672027,171.210915202744,172.028380603234,330157.092689229,0.0,1.0
2012-04-03,219.48,219.96,216.75,218.23,260100,175.899319705557,176.284009305788,173.711397604244,174.897523871623,324542.176146896,0.0,1.0
2012-04-04,217.43,218.34,216.18,218.24,311500,174.256374537905,174.985681905009,173.25457870397,174.905538238294,388677.000652663,0.0,1.0
2012-04-05,217.27,217.9,215.94,216.47,175000,174.128144671161,174.633049771464,173.062233903855,173.486995337443,218357.865535204,0.0,1.0
2012-04-09,213.8,214.79,212.09,214.25,162700,171.347159436159,172.140581736635,169.976702735337,171.707805936375,203010.426986158,0.0,1.0
2012-04-10,207.62,213.79,207.54,213.02,392700,166.394280833187,171.339145069488,166.330165899815,170.722038835784,489995.050260998,0.0,1.0
2012-04-11,211.61,213.92,208.68,213.92,440100,169.592013135106,171.443331836217,167.243803700363,171.443331836217,549138.837840247,0.0,1.0
2012-04-12,214.0,216.04,209.04,210.0,453200,171.507446769589,173.14237757057,167.532320900536,168.301700100998,565484.483774596,0.0,1.0
2012-04-13,213.18,214.9,209.46,209.46,383900,170.850268702527,172.228739770021,167.868924300738,167.868924300738,479014.769022658,0.0,1.0
2012-04-16,215.59,217.468,213.15,213.15,526800,172.781731070353,174.286829131256,170.826225602513,170.826225602513,657319.563222547,0.0,1.0
2012-04-17,215.63,216.49,210.0,211.01,1014100,172.813788537039,173.503024070786,168.301700100998,169.111151134817,1265352.63679572,0.0,1.0
2012-04-18,216.75,218.57,213.34,216.08,587600,173.711397604244,175.170012338453,170.978498569271,173.174435037256,733183.324505636,0.0,1.0
2012-04-19,213.26,216.84,211.96,216.84,507000,170.914383635899,173.783526904288,169.872515968607,173.783526904288,632613.930436278,0.0,1.0
2012-04-20,219.9,221.0,213.14,213.74,637300,176.235923105759,177.117503439622,170.818211235842,171.29907323613,795196.958317634,0.0,1.0
2012-04-23,211.24,218.99,210.92,218.99,818300,169.295481568261,175.506615738655,169.039021834774,175.506615738655,1021041.37924262,0.0,1.0
2012-04-24,204.01,210.87,199.538,210.87,2017100,163.501094464784,168.998950001416,159.9170696893,168.998950001416,2516855.14612034,0.0,1.0
2012-04-25,208.44,209.5725,204.01,204.88,1196100,167.051458900248,167.959085925792,163.501094464784,164.198344365202,1492444.81695233,0.0,1.0
2012-04-26,209.46,210.01,206.44,208.98,772200,167.868924300738,168.30971446767,165.448585565953,167.484234700507,963519.678664486,0.0,1.0
2012-04-27,212.83,213.0,208.92,210.0,985700,170.569765869026,170.706010102441,167.436148500479,168.301700100998,1229916.27461743,0.0,1.0
2012-04-30,207.82,210.84,207.26,209.25,520500,166.554568166616,168.974906901402,166.105763633014,167.700622600637,649458.68006328,0.0,1.0
2012-05-01,207.83,209.62,205.79,208.43,460200,166.562582533288,167.997154167482,164.927651732307,167.043444533576,574218.798396005,0.0,1.0
2012-05-02,209.03,209.21,203.3,204.84,564300,167.524306533865,167.668565133951,162.932074431109,164.166286898516,704110.534408661,0.0,1.0
2012-05-03,205.66,209.98,204.79,209.98,487100,164.823464965577,168.285671367655,164.126215065159,168.285671367655,607783.521726847,0.0,1.0
2012-05-04,201.75,204.13,201.66,202.24,452400,161.68984759703,163.597266864842,161.617718296987,162.082551563933,564486.276389295,0.0,1.0
2012-05-07,204.7,205.938,200.0,200.7,416400,164.054085765116,165.046264359044,160.287333429522,160.848339096525,519566.944050622,0.0,1.0
2012-05-08,203.27,203.96,199.85,203.34,622600,162.908031331095,163.461022631427,160.16711792945,162.964131897795,776854.897612673,0.0,1.0
2012-05-09,201.76,203.54,198.01,199.5,396100,161.697861963702,163.124419231224,158.692474461898,159.886615095948,494237.431648539,0.0,1.0
2012-05-10,202.4,204.9,201.99,203.7,461400,162.851930764394,164.863441766919,162.52204295998,163.897916485707,573449.510617766,0.8,1.0
2012-05-11,194.57,201.48,194.44,201.42,1377500,156.551878304487,162.111694715465,156.447279732356,162.063418451405,1712021.45833544,0.0,1.0
2012-05-14,191.25,195.35,190.32,195.35,832500,153.880591693134,157.179469737275,153.132309600195,157.179469737275,1034669.95576352,0.0,1.0
2012-05-15,191.77,193.49,190.14,192.16,543100,154.29898598166,155.682905551397,152.987480808013,154.612781698053,674990.093663865,0.0,1.0
2012-05-16,191.77,193.99,191.77,193.11,445700,154.29898598166,156.085207751901,154.29898598166,155.377155879013,553936.815956517,0.0,1.0
2012-05-17,188.4,192.15,187.44,191.77,873300,151.587469150256,154.604735654043,150.815048925287,154.29898598166,1085378.10494689,0.0,1.0
2012-05-18,186.23,190.295,185.73,189.54,784900,149.841477600065,153.11219449017,149.43917539956,152.504718167408,975510.448382929,0.0,1.0
2012-05-21,188.99,189.36,186.25,186.71,570200,152.062185746852,152.359889375226,149.857569688085,150.22768771255,708671.241773407,0.0,1.0
2012-05-22,193.57,194.28,188.98,190.29,844200,155.747273903477,156.318543028194,152.054139702842,153.108171468165,1049211.26324993,0.0,1.0
2012-05-23,195.45,195.63,190.47,192.06,925000,157.259930177376,157.404758969558,153.253000260347,154.532321257952,1149633.28418169,0.0,1.0
2012-05-24,194.84,198.75,193.85,196.0,523100,156.76912149276,159.915124700708,155.97256313576,157.702462597931,650133.157789667,0.0,1.0
2012-05-25,193.9,195.99,193.51,195.38,278600,156.012793355811,157.694416553921,155.698997639417,157.203607869305,346257.116727587,0.0,1.0
2012-05-29,196.34,196.52,194.46,194.66,485500,157.976028094275,158.120856886456,156.463371820376,156.624292700578,603402.118346173,0.0,1.0
2012-05-30,195.66,196.95,194.03,195.74,429400,157.428897101588,158.466836778891,156.117391927942,157.493265453669,533678.413219046,0.0,1.0
2012-05-31,193.65,196.0679,189.76,195.38,643200,155.811642255558,157.75709523676,152.68173113563,157.203607869305,799399.057714231,0.0,1.0
2012-06-01,188.25,191.13,188.24,189.87,797100,151.466778490105,153.784039165013,151.458732446095,152.770237619741,990673.179266189,0.0,1.0
2012-06-04,187.5,189.41,185.42,188.59,781000,150.863325189347,152.400119595276,149.189748035247,151.740343986448,970663.345887463,0.0,1.0
2012-06-05,177.95,183.78,172.5,183.78,2428700,143.179353159703,147.870196817591,138.7942591742,147.870196817591,3018502.00788333,0.0,1.0
2012-06-06,182.38,183.87,178.52,179.38,1292100,146.743750656177,147.942611213682,143.637977668279,144.329937453147,1605882.34215261,0.0,1.0
2012-06-07,185.74,187.74,184.22,184.64,934000,149.44722144357,151.05643024559,148.224222754035,148.562156602459,1160818.90532508,0.0,1.0
2012-06-08,189.98,190.33,186.71,187.62,920700,152.858744103852,153.140355644205,150.22768771255,150.959877717469,1144289.04296874,0.0,1.0
2012-06-11,180.88,190.67,180.38,189.24,1199800,145.536844054662,153.413921140549,145.134541854157,152.263336847105,1491167.58309318,0.0,1.0
2012-06-12,181.58,182.34,178.36,180.73,1100200,146.100067135369,146.711566480137,143.509240964117,145.416153394511,1367380.04243967,0.0,1.0
2012-06-13,177.22,182.41,175.93,182.41,728100,142.591991946966,146.767888788207,141.554052269663,146.767888788207,904916.750500206,0.0,1.0
2012-06-14,177.1,179.58,175.52,177.68,636100,142.495439418845,144.490858333349,141.224164465249,142.962109971431,790574.845478891,0.0,1.0
2012-06-15,180.52,180.52,177.15,177.15,615900,145.247186470299,145.247186470299,142.535669638896,142.535669638896,765469.340245948,0.0,1.0
2012-06-18,181.38,181.7,177.3301,178.0,602300,145.939146255167,146.19661966349,142.680578891517,143.219583379754,748566.623851496,0.0,1.0
2012-06-19,189.02,189.5,183.9,183.9,1140800,152.086323878882,152.472533991367,147.966749345712,147.966749345712,1417839.6222643,0.0,1.0
2012-06-20,189.4,191.59,187.08,190.09,971300,152.392073551266,154.154157189478,150.525391340923,152.947250587963,1207177.09073046,0.0,1.0
2012-06-21,184.16,191.02,183.16,190.35,806100,148.175946489975,153.695532680902,147.371342088965,153.156447732226,1001858.80040958,0.0,1.0
2012-06-22,186.81,187.07,183.08,184.43,717000,150.308148152651,150.517345296913,147.306973736884,148.393189678247,891121.151090022,0.0,1.0
2012-06-25,183.74,185.86,181.73,185.86,755200,147.83801264155,149.543773971691,146.220757795521,149.543773971691,938597.898609747,0.0,1.0
2012-06-26,183.45,184.52,181.0,184.52,459100,147.604677365258,148.465604074338,145.633396582783,148.465604074338,570590.96299223,0.0,1.0
2012-06-27,184.61,186.17,179.78,179.78,464600,148.538018470429,149.793201336004,144.651779213551,144.651779213551,577426.620357636,0.0,1.0
2012-06-28,182.45,184.05,180.11,182.85,769300,146.800072964248,148.087440005863,144.917298665885,147.121914724652,956122.038401052,0.0,1.0
2012-06-29,191.24,191.66,184.84,184.84,758400,153.872545649124,154.210479497548,148.723077482661,148.723077482661,942575.008349618,0.0,1.0
2012-07-02,190.1,191.6,187.07,190.69,464300,152.955296631973,154.162203233488,150.517345296913,153.430013228569,577053.766319524,0.0,1.0
2012-07-03,193.38,194.396,188.68,189.61,450000,155.594399067285,156.411877138711,151.812758382539,152.561040475478,559281.057169473,0.0,1.0
2012-07-05,191.87,193.4,191.34,193.4,389600,154.379446421761,155.610491155306,153.953006089225,155.610491155306,484213.11082939,0.0,1.0
2012-07-06,187.77,191.26,187.39,189.02,422800,151.08056837762,153.888637737145,150.774818705236,152.086323878882,525475.624380562,0.0,1.0
2012-07-09,188.03,189.55,184.22,187.73,550800,151.289765521883,152.512764211418,148.224222754035,151.04838420158,684560.013975432,0.0,1.0
2012-07-10,184.55,189.99,183.29,188.66,489800,148.489742206368,152.866790147862,147.475940661096,151.796666294519,608746.359559129,0.0,1.0
2012-07-11,179.02,185.426,177.97,184.89,1215300,144.040279868784,149.194575661653,143.195445247724,148.763307702712,1510431.70839568,0.0,1.0
2012-07-12,185.43,186.24,176.5,176.8,1208000,149.197794079257,149.849523644075,142.012676778239,142.254058098542,1501358.9268016,0.0,1.0
2012-07-13,189.76,189.99,185.2,185.2,531000,152.68173113563,152.866790147862,149.012735067025,149.012735067025,659951.647459975,0.0,1.0
2012-07-16,188.09,190.22,186.14,189.71,541700,151.338041785943,153.051849160094,149.769063203974,152.641500915579,673250.108152674,0.0,1.0
2012-07-17,188.97,190.33,186.91,188.5,666500,152.046093658832,153.140355644205,150.388608592752,151.667929590357,828357.388007672,0.0,1.0
2012-07-18,210.57,211.36,189.94,189.94,2344300,169.425548720645,170.061186197443,152.826559927812,152.826559927812,2913605.7384942,0.0,1.0
2012-07-19,205.72,210.57,204.785,210.5,1155600,165.523217375747,169.425548720645,164.770912260803,169.369226412574,1436233.7548112,0.0,1.0
2012-07-20,204.8,205.5,202.16,204.77,1043000,164.782981326818,165.346204407525,162.658825708152,164.758843194788,1296289.20583946,0.0,1.0
2012-07-23,204.24,205.35,198.26,200.99,442800,164.332402862252,165.225513747373,159.520868544213,161.71743855897,550332.560254761,0.0,1.0
2012-07-24,198.75,205.49,195.78,205.0,834300,159.915124700708,165.338158363515,157.525449629709,164.94390220702,1036907.0799922,0.0,1.0
2012-07-25,199.22,201.53,197.5,199.83,424100,160.293288769183,162.151924935516,158.909369199446,160.784097453799,527091.325212384,0.0,1.0
2012-07-26,202.26,208.71,199.134,202.33,382600,162.739286148253,167.928984534766,160.224092790696,162.795608456324,475513.183273421,0.0,1.0
2012-07-27,207.76,207.938,202.61,203.49,499600,167.164610353807,167.307829937187,163.020897688606,163.728949561495,620926.258137485,0.0,1.0
2012-07-30,207.55,208.71,205.67,208.16,497000,166.995643429595,167.928984534766,165.482987155697,167.486452114211,617694.856473839,0.0,1.0
2012-07-31,204.83,207.96,204.34,207.96,415800,164.807119458848,167.325531234009,164.412863302353,167.325531234009,516775.696824592,0.0,1.0
2012-08-01,203.01,205.95,202.2,205.81,424800,163.34273944901,165.708276387979,162.691009884192,165.595631771838,527961.317967982,0.0,1.0
2012-08-02,201.27,205.22,199.26,202.62,485100,161.942727791253,165.120915175242,160.325472945223,163.028943732616,602904.979628691,0.0,1.0
2012-08-03,205.29,206.09,202.41,204.91,386100,165.177237483313,165.820921004121,162.859976808404,164.871487810929,479863.147051406,0.0,1.0
2012-08-06,206.55,208.1,204.82,206.35,298600,166.191039028585,167.43817585015,164.799073414838,166.030118148383,371114.052601787,0.0,1.0
2012-08-07,208.22,209.97,207.55,208.53,309000,167.534728378272,168.942786080039,166.995643429595,167.784155742585,384039.65925637,0.0,1.0
2012-08-08,206.47,208.0,205.414,207.88,284300,166.126670676504,167.357715410049,165.277008429038,167.261162881928,353341.343451736,0.0,1.0
2012-08-09,204.51,206.1,203.71,205.13,321000,165.193329571333,166.477655002942,164.547128096309,165.694135714476,397399.278592858,0.8,1.0
2012-08-10,200.74,200.98,197.16,200.22,647300,162.148105120284,162.341965562792,159.256353519554,161.728074161519,801359.978296442,0.0,1.0
2012-08-13,201.28,201.35,198.49,199.67,262600,162.584291115925,162.64083374499,160.330663471781,161.28381064744,325099.845976588,0.0,1.0
2012-08-14,201.2,204.0399,200.74,202.91,250800,162.519670968423,164.813605429572,162.148105120284,163.900926621286,310491.398975355,0.0,1.0
2012-08-15,202.39,203.11,200.82,201.0,247200,163.480895662521,164.062476990042,162.212725267787,162.358120599667,306034.584635995,0.0,1.0
2012-08-16,206.1,206.63,201.06,202.25,308500,166.477655002942,166.905763480145,162.406585710294,163.367810404391,381924.228803417,0.0,1.0
2012-08-17,207.28,207.7,204.47,206.97,313000,167.430802178602,167.770057952989,165.161019497582,167.18039910703,387495.246727616,0.0,1.0
2012-08-20,205.8,207.74,204.07,207.74,195700,166.235329449808,167.802368026741,164.83791876007,167.802368026741,242277.379503497,0.0,1.0
2012-08-21,203.62,206.4999,203.35,205.93,331800,164.474430430369,166.80067496527,164.256337432549,166.3403371895,410769.721610936,0.0,1.0
2012-08-22,205.06,206.82,202.31,202.47,259600,165.637593085412,167.059236330463,163.416275515018,163.545515810023,321385.834027121,0.0,1.0
2012-08-23,204.13,205.21,202.87,203.52,271500,164.886383870697,165.758755861979,163.868616547535,164.393655245991,336118.081426669,0.0,1.0
2012-08-24,204.99,206.3,202.78,203.67,187700,165.581050456347,166.639205371698,163.795918881595,164.514818022558,232373.347638254,0.0,1.0
2012-08-27,206.34,207.665,204.54,205.48,319200,166.671515445449,167.741786638457,165.217562126646,165.976848859799,395170.87142318,0.0,1.0
2012-08-28,205.98,209.1099,204.54,205.34,514400,166.380724781689,168.908907277534,165.217562126646,165.86376360167,636829.248935097,0.0,1.0
2012-08-29,204.41,206.57,203.43,206.37,291700,165.112554386955,166.857298369519,164.320957580051,166.695748000763,361125.761886407,0.0,1.0
2012-08-30,204.27,205.27,202.45,202.54,330300,164.999469128826,165.807220972605,163.529360773147,163.602058439087,408912.715636202,0.0,1.0
2012-08-31,205.96,207.83,205.0,206.21,361000,166.364569744813,167.875065692681,165.589127974785,166.566507705758,446919.437919072,0.0,1.0
2012-09-04,209.25,211.31,205.7801,206.13,735500,169.022073310848,170.686042109033,166.219255188117,166.501887558256,910551.929610737,0.0,1.0
2012-09-05,203.44,209.245,203.44,208.48,544100,164.329035098489,169.018034551629,164.329035098489,168.400104391137,673597.96723481,0.0,1.0
2012-09-06,203.65,205.05,202.0,204.17,723800,164.498662985683,165.629515566974,163.165872443447,164.918693944448,896067.28300782,0.0,1.0
2012-09-07,203.74,206.43,203.48,203.79,509700,164.571360651623,166.74421311139,164.36134517224,164.611748243812,631010.630214267,0.0,1.0
2012-09-10,202.99,205.16,202.7992,204.67,414500,163.965546768788,165.71836826979,163.811427716995,165.322569866338,513152.651017882,0.0,1.0
2012-09-11,203.67,204.34,202.05,202.98,431100,164.514818022558,165.05601175789,163.206260035636,163.95746925035,533703.51713826,0.0,1.0
2012-09-12,206.78,206.83,203.37,204.35,501500,167.026926256712,167.067313848901,164.272492469424,165.064089276328,620858.997552395,0.0,1.0
2012-09-13,205.92,209.79,202.11,202.7,752900,166.332259671062,169.458259306488,163.254725146262,163.731298734092,932093.198917642,0.0,1.0
2012-09-14,206.01,209.84,205.85,207.1,709100,166.404957337002,169.498646898677,166.275717041997,167.285406846722,877868.624455439,0.0,1.0
2012-09-17,206.13,207.53,205.12,205.12,301600,166.501887558256,167.632740139547,165.686058196038,165.686058196038,373382.001319644,0.0,1.0
2012-09-18,204.85,206.64,204.31,206.17,224600,165.467965198218,166.913840998583,165.031779202577,166.534197632007,278055.694616685,0.0,1.0
2012-09-19,203.75,205.11,203.46,204.9,259400,164.579438170061,165.677980677601,164.345190135365,165.508352790407,321138.23323049,0.0,1.0
2012-09-20,204.26,204.49,200.97,203.2,374100,164.991391610388,165.177174534457,162.333888044354,164.135174655982,463137.290098406,0.0,1.0
2012-09-21,203.03,205.6301,202.83,205.23,328000,163.997856842539,166.09809241155,163.836306473784,165.774910898854,406065.306474946,0.0,1.0
2012-09-24,203.52,204.34,201.53,202.23,290000,164.393655245991,165.05601175789,162.78622907687,163.351655367516,359021.155115044,0.0,1.0
2012-09-25,206.66,208.71,203.74,204.22,656600,166.929996035459,168.585887315207,164.571360651623,164.959081536637,812873.415339783,0.0,1.0
2012-09-26,207.24,208.47,205.48,206.32,712700,167.398492104851,168.3920268727,165.976848859799,166.655360408574,882325.438794797,0.0,1.0
2012-09-27,207.84,208.67,204.53,208.67,486200,167.883143211119,168.553577241455,165.209484608209,168.553577241455,601917.536610116,0.0,1.0
2012-09-28,208.37,209.57,206.19,207.53,469500,168.311251688322,169.280553900857,166.550352668882,167.632740139547,581242.870091422,0.0,1.0
2012-10-01,211.11,214.4,207.5722,208.9,725600,170.524491740277,173.181995306312,167.666827267354,168.739360165525,898295.690177503,0.0,1.0
2012-10-02,212.76,213.13,210.73,211.78,496700,171.857282282513,172.156150464712,170.217546039641,171.06568547561,614916.578433249,0.0,1.0
2012-10-03,212.12,213.58,211.15,213.49,411600,171.340321102494,172.519638794412,170.556801814028,172.446941128472,509562.439466732,0.0,1.0
2012-10-04,213.76,215.45,212.26,213.33,413600,172.665034126293,174.03013474228,171.453406360624,172.317700833468,512038.44743304,0.0,1.0
2012-10-05,215.49,216.62,213.44,215.0,470100,174.062444816031,174.975204399502,172.406553536283,173.666646412579,581985.672481318,0.0,1.0
2012-10-08,213.62,214.54,212.866,214.27,257400,172.551948868164,173.295080564441,171.942903977954,173.07698756662,318662.225264179,0.0,1.0
2012-10-09,210.99,213.84,210.14,213.84,387700,170.427561519024,172.729654273795,169.740972451811,172.729654273795,479974.144269318,0.0,1.0
2012-10-10,209.57,211.11,208.7,210.99,264100,169.280553900857,170.524491740277,168.577809796769,170.427561519024,326956.85195132,0.0,1.0
2012-10-11,216.72,218.23,211.5,212.17,794400,175.05597958388,176.275684867987,170.839514959351,171.380708694683,983470.364218587,0.0,1.0
2012-10-12,214.63,216.6,213.33,216.09,366800,173.367778230381,174.959049362626,172.317700833468,174.547095922299,454099.861021372,0.0,1.0
2012-10-15,215.86,215.95,213.37,215.56,524200,174.36131299823,174.43401066417,172.350010907219,174.118987445096,648961.687970018,0.0,1.0
2012-10-16,209.58,210.6,197.18,202.06,2143600,169.288631419295,170.11253829995,159.27250855643,163.214337554073,2653785.33829174,0.0,1.0
2012-10-17,209.27,211.2,208.74,210.0,748400,169.038228347723,170.597189406217,168.61011987052,169.627887193682,926522.180993443,0.0,1.0
2012-10-18,209.6,210.68,208.39,209.76,840400,169.30478645617,170.177158447452,168.327406725197,169.434026751175,1040418.54744373,0.0,1.0
2012-10-19,205.8,210.28,205.53,209.44,826600,166.235329449808,169.85405770994,166.017236451988,169.175546161166,1023334.09247619,0.0,1.0
2012-10-22,205.32,206.67,200.47,200.47,527300,165.847608564794,166.938073553897,161.930012122464,161.930012122464,652799.500317802,0.0,1.0
2012-10-23,204.22,206.2,202.34,202.88,503000,164.959081536637,166.55843018732,163.440508070332,163.876694065972,622716.003527127,0.0,1.0
2012-10-24,199.37,206.16,198.94,204.95,773900,161.041485094307,166.526120113569,160.694151801481,165.548740382596,958091.282563901,0.0,1.0
2012-10-25,199.63,202.11,198.63,200.85,636800,161.251500573689,163.254725146262,160.44374872991,162.2369578231,788360.93647331,0.0,1.0
2012-10-26,197.48,200.0,196.2,199.96,976900,159.514834109564,161.550368755888,158.480911749526,161.518058682137,1209406.09114443,0.0,1.0
2012-10-31,201.41,206.0,199.61,200.94,846400,162.689298855617,166.396879818564,161.235345536814,162.30965548904,1047846.57134266,0.0,1.0
2012-11-01,200.52,204.58,200.35,201.83,796800,161.970399714653,165.249872200398,161.833081901211,163.028554630004,986441.57377816,0.0,1.0
2012-11-02,201.06,204.0,200.88,201.53,515300,162.406585710294,164.781376131005,162.261190378414,162.78622907687,637943.452519937,0.0,1.0
2012-11-05,202.49,202.78,198.82,200.0,687800,163.561670846899,163.795918881595,160.597221580228,161.550368755888,851499.139614228,0.0,1.0
2012-11-06,203.08,204.41,199.84,200.76,848200,164.038244434728,165.112554386955,161.421128460883,162.16426015716,1050074.97851235,0.0,1.0
2012-11-07,198.44,203.7974,198.28,200.93,487400,160.936477354615,165.281372959229,160.806716034434,162.955887899934,600980.322111086,0.8,1.0
2012-11-08,195.25,199.41,195.02,198.38,590200,158.349361033505,161.723155358213,158.162829135744,160.887816859547,727736.122507101,0.0,1.0
2012-11-09,194.61,197.12,192.83,195.68,1135100,157.83031575278,159.865946463121,156.386721065765,158.698094581491,1399615.84659067,0.0,1.0
2012-11-12,193.42,195.73,191.32,192.96,774900,156.865215933933,158.738644994048,155.162098606556,156.492152138413,955477.331973492,0.0,1.0
2012-11-13,192.8,195.33,190.94,192.79,998800,156.362390818231,158.414241693595,154.853915471126,156.35428073572,1231553.43808895,0.0,1.0
2012-11-14,188.77,192.96,185.58,192.96,1403000,153.09402756617,156.492152138413,150.506911245059,156.492152138413,1729945.40812854,0.0,1.0
2012-11-15,187.08,190.7,184.78,188.48,1817300,151.723423621757,154.659273490854,149.858104644154,152.858835173342,2240791.01225374,0.0,1.0
2012-11-16,187.83,190.96,187.04,188.38,1252400,152.331679810106,154.870135636149,151.690983291712,152.777734348228,1544250.62661453,0.0,1.0
2012-11-19,191.2,191.27,189.0,189.4,763300,155.06477761642,155.121548194,153.28055946393,153.604962764383,941174.148271218,0.0,1.0
2012-11-20,191.54,192.48,190.58,190.89,769700,155.340520421805,156.102868177869,154.561952500719,154.813365058569,949065.559969024,0.0,1.0
2012-11-21,190.39,192.45,189.87,191.48,626400,154.407860933003,156.078537930335,153.986136642415,155.291859926737,772371.919922824,0.0,1.0
2012-11-23,191.51,192.04,189.98,190.87,247400,155.316190174271,155.746024547371,154.075347550039,154.797144893547,305052.383443337,0.0,1.0
2012-11-26,190.42,191.94,189.11,191.27,982100,154.432191180537,155.664923722258,153.369770371555,155.121548194,1210961.78568998,0.0,1.0
2012-11-27,190.64,191.43,188.47,189.14,458700,154.610612995786,155.251309514181,152.85072509083,153.394100619089,565592.272778735,0.0,1.0
2012-11-28,191.59,191.92,188.797,189.3,467400,155.381070834362,155.648703557235,153.11592478895,153.52386193927,576319.660555438,0.0,1.0
2012-11-29,194.0,194.79,191.9,192.69,547500,157.33560071959,157.976297237984,155.632483392213,156.273179910607,675085.610085798,0.0,1.0
2012-11-30,194.02,194.91,192.91,193.95,1472400,157.351820884612,158.07361822812,156.451601725856,157.295050307033,1815517.90372664,0.0,1.0
2012-12-03,192.41,194.99,192.2,194.69,431800,156.04609760029,158.13849888821,155.875785867552,157.895196412871,532423.682986389,0.0,1.0
2012-12-04,192.08,193.56,191.71,192.15,404200,155.778464877416,156.978757089092,155.478391824498,155.835235454996,498391.9700396,0.0,1.0
2012-12-05,192.21,194.36,191.59,191.88,429500,155.883895950064,157.627563689997,155.381070834362,155.61626322719,529587.706907489,0.0,1.0
2012-12-06,190.62,190.7999,186.59,186.84,467100,154.594392830764,154.740293215142,151.326029578702,151.528781641485,575949.750632104,0.0,1.0
2012-12-07,191.09,191.91,190.09,190.79,317300,154.975566708796,155.640593474724,154.164558457664,154.732264233456,391241.395580318,0.0,1.0
2012-12-10,193.05,193.37,191.09,191.27,363300,156.565142881014,156.824665521377,154.975566708796,155.121548194,447960.917158304,0.0,1.0
2012-12-11,193.81,193.97,191.63,193.56,419500,157.181509151875,157.311270472056,155.413511164407,156.978757089092,517257.376129666,0.0,1.0
2012-12-12,192.09,194.72,191.85,194.19,1086400,155.786574959928,157.919526660405,155.591932979656,157.489692287305,1339567.13570267,0.0,1.0
2012-12-13,190.49,192.285,189.92,191.93,730700,154.488961758117,155.944721568898,154.026687054971,155.656813639747,900977.269935512,0.0,1.0
2012-12-14,190.26,191.22,189.94,190.8,454700,154.302429860356,155.080997781443,154.042907219994,154.740374315968,560660.140467605,0.0,1.0
2012-12-17,191.66,191.99,190.06,191.34,327800,155.437841411941,155.705474134815,154.14022821013,155.178318771579,404188.242897032,0.0,1.0
2012-12-18,195.16,195.49,191.257,192.45,589500,158.276370290903,158.544003013776,155.111005086735,156.078537930335,726872.999352654,0.0,1.0
2012-12-19,197.95,198.98,194.31,195.22,650300,160.539083311561,161.374421810227,157.587013277441,158.325030785971,801841.410481817,0.0,1.0
2012-12-20,196.94,198.7,195.71,197.77,476700,159.719964977917,161.14733949991,158.722424829025,160.393101826357,587786.868178816,0.0,1.0
2012-12-21,200.0,200.24,194.75,195.03,880900,162.201650226381,162.396292206653,157.943856907939,158.170939218256,1086178.83821841,0.0,1.0
2012-12-24,199.44,199.84,197.25,198.16,227200,161.747485605747,162.0718889062,159.971377535768,160.709395044298,280145.115272135,0.0,1.0
2012-12-26,198.88,199.99,198.41,199.34,450500,161.293320985113,162.19354014387,160.912147107081,161.666384780634,555481.40154092,0.0,1.0
2012-12-27,200.52,201.0,198.47,198.54,403700,162.62337451697,163.012658477513,160.960807602149,161.017578179729,497775.453500707,0.0,1.0
2012-12-28,198.2,200.26,198.08,199.72,241900,160.741835374344,162.412512371675,160.644514384208,161.974567916064,298270.701515534,0.0,1.0
2012-12-31,202.37,202.43,196.98,197.79,375900,164.123739781564,164.172400276632,159.752405307963,160.40932199138,463497.133938359,0.0,1.0
2013-01-02,207.73,207.88,204.88,205.39,420700,168.470744007631,168.592395245301,166.159370491905,166.572984699982,518737.015823006,0.0,1.0
2013-01-03,207.07,208.5,205.87,207.64,325800,167.935478561884,169.095220361002,166.962268660525,168.397753265029,401722.176741467,0.0,1.0
2013-01-04,208.42,208.57,206.28,207.33,301800,169.030339700912,169.151990938582,167.294782043489,168.146340707178,372129.382874692,0.0,1.0
2013-01-07,207.12,207.62,205.94,207.16,187000,167.97602897444,168.381533100006,167.019039238105,168.008469304486,230577.185545287,0.0,1.0
2013-01-08,203.66,207.86,203.66,207.86,450400,165.169940425524,168.576175080278,165.169940425524,168.576175080278,555358.09823314,0.0,1.0
2013-01-09,205.06,206.6699,203.84,203.84,403900,166.305351977109,167.610994160606,165.315921910728,165.315921910728,498022.060116263,0.0,1.0
2013-01-10,203.75,203.99,201.49,203.99,812500,165.242931168126,165.437573148397,163.410052520568,165.437573148397,1001839.3756981,0.0,1.0
2013-01-11,204.63,205.99,203.18,203.18,309800,165.956618429122,167.059589650661,164.780656464981,164.780656464981,381993.647496951,0.0,1.0
2013-01-14,206.99,208.27,206.45,206.54,515100,167.870597901793,168.908688463242,167.432653446182,167.505644188784,635135.338365654,0.0,1.0
2013-01-15,208.07,208.22,205.66,206.97,460000,168.746486813016,168.868138050685,166.791956927788,167.854377736771,567195.215779849,0.0,1.0
2013-01-16,208.19,208.64,206.52,207.6,256400,168.843807803151,169.208761516161,167.489424023761,168.365312934984,316149.681143378,0.0,1.0
2013-01-17,210.34,210.44,202.83,208.97,534300,170.587475543085,170.668576368198,164.496803577084,169.476394239034,658809.573459074,0.0,1.0
2013-01-18,210.23,210.4,208.4001,210.4,573300,170.498264635461,170.636136038153,169.014200636714,170.636136038153,706897.863492581,0.0,1.0
2013-01-22,210.47,211.23,209.08,210.12,320800,170.692906615732,171.309272886592,169.565605146659,170.409053727836,395557.011352557,0.0,1.0
2013-01-23,209.79,211.01,208.24,210.21,444700,170.141421004962,171.130851071343,168.884358215708,170.482044470438,548329.809689783,0.0,1.0
2013-01-24,214.31,215.789,204.19,204.98,908900,173.807178300079,175.006659503503,165.599774798624,166.240471317018,1120703.76439631,0.0,1.0
2013-01-25,217.09,217.11,213.71,214.62,434600,176.061781238225,176.078001403248,173.3205733494,174.05859085793,535876.175604181,0.0,1.0
2013-01-28,216.65,217.48,215.07,216.85,400300,175.704937607727,176.378074456167,174.423544570939,175.867139257954,493583.141036249,0.0,1.0
2013-01-29,218.61,219.29,215.89,216.54,436900,177.294513779946,177.845999390716,175.088571336867,175.615726700103,538712.151683079,0.0,1.0
2013-01-30,218.55,219.26,216.86,218.25,601300,177.245853284878,177.821669143182,175.875249340465,177.002550809538,741422.789670487,0.0,1.0
2013-01-31,217.82,218.91,216.2301,217.68,562300,176.653817261552,177.537816255285,175.364395243077,176.540276106393,693334.499636976,0.0,1.0
2013-02-01,219.62,222.05,218.28,219.36,398600,178.113632113589,180.08438216384,177.026881057072,177.902769968295,491486.984804018,0.0,1.0
2013-02-04,217.14,219.33,215.23,217.31,692200,176.102331650782,177.878439720761,174.55330589112,176.240203053474,853505.496440896,0.0,1.0
2013-02-05,218.7,218.74,216.84,217.89,469900,177.367504522548,177.399944852593,175.859029175442,176.710587839131,579402.243249894,0.0,1.0
2013-02-06,217.87,218.66,216.33,217.35,420000,176.694367674108,177.335064192502,175.445414967365,176.27264338352,517873.89266856,0.0,1.0
2013-02-07,215.86,218.21,215.09,216.77,428800,175.713047690239,177.625980434017,175.086256961426,176.453800369744,526772.309835372,0.8,1.0
2013-02-08,216.71,218.24,215.6,216.28,414200,176.404959533733,177.650400852023,175.501404067523,176.054933542318,508836.498912807,0.0,1.0
2013-02-11,217.61,217.99,216.38,216.4,438900,177.137572073904,177.446897368642,176.136334935671,176.152615214341,539179.959857147,0.0,1.0
2013-02-12,223.09,223.2,218.85,219.7,583000,181.598368429609,181.687909962296,178.146949351472,178.838861194966,716203.956702476,0.0,1.0
2013-02-13,225.62,226.32,222.46,222.46,560900,183.657823681422,184.227633434888,181.085539651489,181.085539651489,689054.544278591,0.0,1.0
2013-02-14,226.29,226.54,224.63,225.1,388900,184.203213016882,184.406716500263,182.851949887234,183.23453643599,477755.949848359,0.0,1.0
2013-02-15,229.48,231.015,226.85,226.93,590500,186.79991746482,188.049428852777,184.659060819655,184.724181934336,725417.558203794,0.0,1.0
2013-02-19,229.13,230.41,228.68,229.19,369200,186.515012588087,187.556950422996,186.148706318001,186.563853424098,453554.889904896,0.0,1.0
2013-02-20,226.65,230.22,226.512,229.44,268400,184.49625803295,187.402287775627,184.383924110124,186.767356907479,329724.085727178,0.0,1.0
2013-02-21,223.75,226.41,223.18,226.02,279200,182.135617625734,184.300894688905,181.671629683626,183.983429254831,342991.671889076,0.0,1.0
2013-02-22,224.86,225.9099,224.02,224.02,282400,183.039173091944,183.89380632075,182.355401387785,182.355401387785,346922.808529639,0.0,1.0
2013-02-25,221.48,226.12,221.48,225.54,286700,180.287805996637,184.064830648183,180.287805996637,183.59270256674,352205.273390395,0.0,1.0
2013-02-26,223.09,224.4,221.07,222.08,285800,181.598368429609,182.664726682524,179.954060283893,180.776214356751,351099.641210236,0.0,1.0
2013-02-27,227.62,228.57,222.03,223.24,246400,185.285851548467,186.059164785314,180.735513660075,181.720470519637,302697.521323311,0.0,1.0
2013-02-28,226.46,228.2,225.71,227.67,340200,184.341595385581,185.75797962991,183.731084935439,185.326552245143,417928.964099798,0.0,1.0
2013-03-01,227.43,228.47,223.84,225.43,332100,185.131188901098,185.977763391962,182.208878879751,183.503161034052,407978.274478375,0.0,1.0
2013-03-04,229.37,229.47,225.49,227.11,248900,186.710375932132,186.791777325484,183.552001870064,184.870704442371,305768.721823751,0.0,1.0
2013-03-05,231.78,233.82,229.77,230.23,282600,188.672149511922,190.332737936309,187.035981505541,187.410427914962,347168.504569674,0.0,1.0
2013-03-06,230.63,233.95,229.87,232.49,378700,187.736033488371,190.438559747667,187.117382898894,189.250099404723,465225.451806566,0.0,1.0
2013-03-07,230.23,231.67,230.05,231.26,240200,187.410427914962,188.582607979235,187.263905406928,188.24886226649,295080.944082221,0.0,1.0
2013-03-08,231.0,231.78,230.5,231.52,251200,188.037218643774,188.672149511922,187.630211677013,188.460505889206,308594.226284155,0.0,1.0
2013-03-11,230.57,232.45,229.81,230.74,364100,187.68719265236,189.217538847382,187.068542062882,187.825575021058,447289.640883999,0.0,1.0
2013-03-12,225.8,226.63,220.97,226.0,609100,183.804346189456,184.47997775428,179.87265889054,183.96714897616,748267.289927063,0.0,1.0
2013-03-13,225.11,227.0,221.74,223.3,477400,183.242676575325,184.781162909683,180.499449619353,181.769311355649,586476.447563915,0.0,1.0
2013-03-14,225.1,225.86,224.03,225.06,425400,183.23453643599,183.853187025467,182.36354152712,183.201975878649,522595.477154774,0.0,1.0
2013-03-15,225.06,226.32,224.123,225.0,587600,183.201975878649,184.227633434888,182.439244822938,183.153135042637,721854.965623285,0.0,1.0
2013-03-18,223.28,225.58,222.11,224.27,522600,181.753031076978,183.625263124081,180.800634774756,182.558904871166,642003.752611861,0.0,1.0
2013-03-19,223.66,224.98,221.635,224.02,243500,182.062356371717,183.136854763967,180.413978156333,182.355401387785,299134.928742801,0.0,1.0
2013-03-20,226.26,226.39,224.0,225.16,262400,184.178792598876,184.284614410234,182.339121109115,183.283377272001,322353.204526124,0.0,1.0
2013-03-21,223.13,226.17,222.55,224.65,217600,181.63092898695,184.105531344859,181.158800905506,182.868230165904,267317.291558248,0.0,1.0
2013-03-22,224.68,224.78,222.98,223.29,209500,182.89265058391,182.974051977262,181.508826896921,181.761171216313,257366.601936825,0.0,1.0
2013-03-25,218.92,225.0,218.58,225.0,375600,178.203930326819,183.153135042637,177.927165589421,183.153135042637,461417.16318602,0.0,1.0
2013-03-26,220.92,221.61,218.87,220.15,290500,179.831958193864,180.393627807995,178.163229630142,179.205167465052,356873.498151063,0.0,1.0
2013-03-27,222.01,222.72,218.29,219.97,191700,180.719233381404,181.297183274205,177.691101548699,179.058644957018,235499.654373696,0.0,1.0
2013-03-28,224.98,225.16,221.38,222.46,245700,183.136854763967,183.283377272001,180.206404603285,181.085539651489,301837.585183188,0.0,1.0
2013-04-01,219.81,224.72,219.43,224.4,354000,178.928402727654,182.925211141251,178.619077432915,182.664726682524,434881.990862224,0.0,1.0
2013-04-02,218.7,221.94,218.48,220.68,357700,178.024847261444,180.662252406057,177.845764196069,179.636594849819,439427.367602874,0.0,1.0
2013-04-03,216.98,219.37,216.64,219.07,378200,176.624743295784,178.570236596904,176.347978558386,178.326032416847,464611.211706479,0.0,1.0
2013-04-04,224.65,224.73,217.38,217.43,411700,182.868230165904,182.933351280586,176.950348869193,176.99104956587,505765.298412368,0.0,1.0
2013-04-05,222.01,223.17,220.02,221.79,214000,180.719233381404,181.663489544291,179.099345653694,180.540150316029,262894.762837616,0.0,1.0
2013-04-08,224.62,233.36,222.04,233.36,344600,182.843809747899,189.958291526888,180.74365379941,189.958291526888,423334.276980572,0.0,1.0
2013-04-09,226.23,226.84,223.04,224.2,318200,184.15437218087,184.650920680319,181.557667732933,182.501923895819,390902.399695933,0.0,1.0
2013-04-10,227.33,228.67,222.02,225.52,557100,185.049787507746,186.140566178666,180.727373520739,183.576422288069,684386.319517923,0.0,1.0
2013-04-11,228.87,232.58,226.75,227.46,589600,186.303368965371,189.32336065874,184.577659426302,185.155609319104,724311.926023636,0.0,1.0
2013-04-12,228.0,229.4,227.0,228.21,378900,185.595176843206,186.734796350138,184.781162909683,185.766119769246,465471.147846601,0.0,1.0
2013-04-15,225.7,227.65,223.69,225.8,721300,183.722944796103,185.310271966473,182.086776789722,183.804346189456,886102.768386788,0.0,1.0
2013-04-16,241.88,245.46,236.2,238.84,1465300,196.893690240503,199.807860122515,192.270091098093,194.419087882593,1800092.03731756,0.0,1.0
2013-04-17,238.16,239.5,234.93,237.04,832000,193.865558407798,194.956337078718,191.236293402519,192.953862802252,1022095.52654624,0.0,1.0
2013-04-18,240.6,241.15,236.63,236.63,428700,195.851752405594,196.299460069031,192.620117089508,192.620117089508,526649.461815354,0.0,1.0
2013-04-19,243.05,244.81,238.8,241.83,480500,197.846086542725,199.278751065725,194.386527325252,196.852989543827,590284.736184459,0.0,1.0
2013-04-22,243.73,244.58,241.06,242.66,404300,198.39961601752,199.091527861014,196.226198815014,197.528621108651,496674.544931066,0.0,1.0
2013-04-23,245.86,246.899,243.03,245.0,315400,200.133465695924,200.979226172854,197.829806264054,199.433413713094,387462.655135439,0.0,1.0
2013-04-24,246.3,248.215,244.58,247.23,213300,200.491631826674,202.05046850937,199.091527861014,201.24866478485,262034.826697493,0.0,1.0
2013-04-25,245.54,247.83,245.19,245.41,217500,199.872981237196,201.737073144964,199.588076360463,199.767159425838,267194.443538232,0.0,1.0
2013-04-26,245.24,249.54,243.82,249.54,227300,199.62877705714,203.129036971288,198.472877271537,203.129036971288,279233.549499953,0.0,1.0
2013-04-29,245.58,247.23,237.47,242.6,267900,199.905541794537,201.24866478485,193.303888793667,197.479780272639,329109.845627091,0.0,1.0
2013-04-30,246.47,246.49,241.89,241.89,349400,200.630014195373,200.646294474043,196.901830379838,196.901830379838,429230.981941415,0.0,1.0
2013-05-01,240.9,246.462,240.81,246.24,262600,196.09595658565,200.623502083904,196.022695331633,200.442790990662,322598.900566159,0.0,1.0
2013-05-02,242.44,244.5899,241.14,241.92,251200,197.349538043276,199.099586598956,196.291319929696,196.926250797844,308594.226284154,0.0,1.0
2013-05-03,248.68,249.49,244.04,244.48,305600,202.428984988458,203.088336274612,198.651960336912,199.010126467662,375423.549173717,0.0,1.0
2013-05-06,248.53,249.95,246.6,246.6,183900,202.30688289843,203.462782684032,200.735836006731,200.735836006731,225917.508812325,0.0,1.0
2013-05-07,253.16,253.21,249.02,249.22,257700,206.07576741064,206.116468107316,202.705749725856,202.86855251256,316579.347585298,0.0,1.0
2013-05-08,252.55,253.375,251.4,253.11,271400,205.579218911191,206.250780406348,204.64310288764,206.035066713964,333409.526327706,0.0,1.0
2013-05-09,251.59,254.0,250.46,251.07,278400,205.554798493186,207.523823750027,204.631562584377,205.129946570548,340749.311198015,0.93,1.0
2013-05-10,256.55,256.62,251.72,252.47,490500,209.607232216808,209.664423821779,205.661011473845,206.273778669957,600350.34893185,0.0,1.0
2013-05-13,257.48,259.5,256.29,257.17,269100,210.367063539988,212.01744985485,209.394806255489,210.113786432261,329366.521707564,0.0,1.0
2013-05-14,261.95,262.12,256.62,257.23,275000,214.019156028817,214.158049926602,209.664423821779,210.16280780795,336587.861276775,0.0,1.0
2013-05-15,261.8,262.43,259.19,261.15,343000,213.896602589594,214.411327034329,211.764172747123,213.365537686297,419816.859701579,0.0,1.0
2013-05-16,258.46,261.898,257.88,260.99,281600,211.167746009574,213.976670836553,210.693872711247,213.234814017793,344665.969947419,0.0,1.0
2013-05-17,263.35,263.41,258.46,258.46,199400,215.162988128226,215.212009503915,211.167746009574,211.167746009574,244056.798322143,0.0,1.0
2013-05-20,263.29,263.91,261.52,263.02,174400,215.113966752537,215.62052096799,213.667836169712,214.893370561937,213457.901842436,0.0,1.0
2013-05-21,267.34,269.146,263.05,263.15,234900,218.422909611544,219.898453019782,214.917881249781,214.999583542596,287507.231323325,0.0,1.0
2013-05-22,259.92,269.17,258.95,266.99,432600,212.360599484673,219.918061570058,211.568087244368,218.136951586691,529483.304684848,0.0,1.0
2013-05-23,258.55,260.24,256.2,258.85,544900,211.241278073108,212.622046821681,209.321274191956,211.486384951553,666933.54767169,0.0,1.0
2013-05-24,257.78,259.08,254.64,256.5,254400,210.612170418432,211.674300225027,208.046718424042,209.566381070401,311374.370577498,0.0,1.0
2013-05-28,259.84,260.59,257.08,260.45,322100,212.295237650421,212.908004846533,210.040254368728,212.793621636592,394236.182244543,0.0,1.0
2013-05-29,254.99,259.41,254.861,257.59,314300,208.332676448895,211.943917791316,208.227280491163,210.456936062084,384689.326542875,0.0,1.0
2013-05-30,253.1,256.61,252.67,256.29,449600,206.788503114692,209.656253592497,206.437183255587,209.394806255489,550290.554291048,0.0,1.0
2013-05-31,257.44,261.34,252.9,252.9,398200,210.334382622862,213.520772042645,206.625098529062,206.625098529062,487379.22312877,0.0,1.0
2013-06-03,258.51,258.75,252.58,257.23,257400,211.208597155982,211.404682658738,206.363651192054,210.16280780795,315046.238155062,0.0,1.0
2013-06-04,256.73,259.0499,253.34,258.66,290200,209.754296343875,211.64970783489,206.984588617448,211.331150595204,355191.990336438,0.0,1.0
2013-06-05,251.65,255.56,251.5,255.56,414200,205.603819868875,208.79837951794,205.481266429652,208.79837951794,506962.516875783,0.0,1.0
2013-06-06,253.22,253.33,250.02,251.78,266100,206.88654586607,206.976418388166,204.272072495991,205.710032849534,325694.65413,0.0,1.0
2013-06-07,260.61,260.76,254.99,255.82,207300,212.924345305096,213.046898744319,208.332676448895,209.010805479259,253726.04960973,0.0,1.0
2013-06-10,256.08,261.0,255.21,261.0,267500,209.223231440578,213.242984247074,208.512421493088,213.242984247074,327408.192332864,0.0,1.0
2013-06-11,255.0,256.9,252.0,252.7,351500,208.340846678176,209.893190241661,205.889777893727,206.461693943432,430220.484504679,0.0,1.0
2013-06-12,252.06,256.56,252.06,256.21,245100,205.938799269416,209.61540244609,205.938799269416,209.329444421237,299991.581087046,0.0,1.0
2013-06-13,253.75,254.65,251.45,252.15,381300,207.319568017989,208.054888653324,205.440415283245,206.01233133295,466694.36910849,0.0,1.0
2013-06-14,254.38,255.18,252.1901,252.48,246800,207.834292462723,208.487910805243,206.045093952368,206.281948899239,302072.306047667,0.0,1.0
2013-06-17,254.36,256.42,253.04,256.04,209200,207.81795200416,209.501019236149,206.739481739003,209.190550523452,256051.565742188,0.0,1.0
2013-06-18,255.87,256.02,252.38,253.54,171100,209.051656625666,209.174210064889,206.200246606424,207.147993203078,209418.847507114,0.0,1.0
2013-06-19,251.7,256.19,251.66,255.66,180300,205.644671015282,209.313103962674,205.611990098156,208.880081810755,220679.241411646,0.0,1.0
2013-06-20,249.52,251.23,248.27,249.47,294900,203.863561031916,205.260670239052,202.842282371729,203.822709885508,360944.582874622,0.0,1.0
2013-06-21,251.23,253.04,248.54,251.35,338800,205.260670239052,206.739481739003,203.062878562329,205.35871299043,414676.245092987,0.0,1.0
2013-06-24,250.94,253.23,247.4,249.44,289600,205.023733589888,206.894716095351,202.131472424238,203.798199197664,354457.616820925,0.0,1.0
2013-06-25,255.45,255.84,248.04,248.04,241600,208.708506995844,209.027145937822,202.654367098254,202.654367098254,295707.735579887,0.0,1.0
2013-06-26,253.91,258.13,253.72,257.06,422700,207.450291686493,210.898128443285,207.295057330145,210.023913910165,517366.141678884,0.0,1.0
2013-06-27,254.67,257.03,253.51,255.5,352200,208.071229111887,209.99940322232,207.123482515233,208.749358142251,431077.25360611,0.0,1.0
2013-06-28,252.18,254.87,250.61,254.05,365900,206.036842020794,208.234633697517,204.754116023599,207.564674896434,447845.44887699,0.0,1.0
2013-07-01,254.52,256.8,252.41,253.47,241200,207.948675672664,209.811487948846,206.224757294268,207.090801598107,295218.153236213,0.0,1.0
2013-07-02,253.86,255.94,252.53,254.53,302400,207.409440540086,209.108848230637,206.322800045646,207.956845901946,370124.251818534,0.0,1.0
2013-07-03,255.16,255.39,250.97,252.02,193600,208.47157034668,208.659485620155,205.048244277733,205.90611835229,236957.85433885,0.0,1.0
2013-07-05,256.1,257.9,253.43,257.62,224700,209.239571899141,210.71021316981,207.058120680981,210.481446749928,275022.881559605,0.0,1.0
2013-07-08,255.96,258.01,254.816,256.12,507300,209.1251886892,210.800085691907,208.190514459397,209.255912357704,620912.807366212,0.0,1.0
2013-07-09,261.75,264.31,256.845,257.04,356000,213.855751443187,215.94733013925,209.848253980612,210.007573451602,435728.285871026,0.0,1.0
2013-07-10,261.65,261.88,259.55,261.19,310100,213.774049150372,213.961964423846,212.058301001257,213.398218603423,379548.711934284,0.0,1.0
2013-07-11,264.39,265.9399,263.08,265.0,286900,216.012691973502,217.278995809841,214.942391937626,216.511075959673,351152.936001116,0.0,1.0
2013-07-12,265.25,266.32,263.7,264.21,197600,216.715331691711,217.589546224831,215.448946153079,215.865627846435,241853.677775603,0.0,1.0
2013-07-15,264.8,267.29,263.61,266.58,267800,216.347671374043,218.382058465136,215.375414089545,217.80197218615,327775.379090621,0.0,1.0
2013-07-16,262.68,266.1625,261.5,265.0,258100,214.615582766366,217.460865113647,213.651495711149,216.511075959673,315903.007256494,0.0,1.0
2013-07-17,262.65,264.34,256.86,259.57,478000,214.591072078521,215.971840827094,209.860509324535,212.07464145982,585050.900691997,0.0,1.0
2013-07-18,263.2,265.27,260.041,262.65,353000,215.040434689004,216.731672150274,212.459459258979,214.591072078521,432056.418293461,0.0,1.0
2013-07-19,262.52,264.21,261.88,263.64,347700,214.484859097862,215.865627846435,213.961964423846,215.39992477739,425569.452239764,0.0,1.0
2013-07-22,261.6,263.27,260.298,261.1,337900,213.733198003964,215.097626293974,212.669434151513,213.324686539889,413574.684819719,0.0,1.0
2013-07-23,257.73,262.5,257.48,262.5,347700,210.571319272025,214.468518639299,210.367063539988,214.468518639299,425569.452239763,0.0,1.0
2013-07-24,255.15,259.35,254.4008,258.43,183300,208.463400117399,211.894896415627,207.851286539629,211.14323532173,224351.108989211,0.0,1.0
2013-07-25,255.46,255.85,252.83,254.06,288500,208.716677225125,209.035316167103,206.567906924091,207.572845125716,353111.265375818,0.0,1.0
2013-07-26,256.65,257.69,254.09,255.46,199200,209.688934509623,210.538638354899,207.59735581356,208.716677225125,243812.007150305,0.0,1.0
2013-07-29,257.31,258.17,253.53,255.25,182700,210.228169642202,210.930809360411,207.139822973796,208.545102410214,223616.735473698,0.0,1.0
2013-07-30,260.15,261.678,256.63,258.63,263800,212.548514758147,213.79692579236,209.67259405106,211.30663990736,322879.555653867,0.0,1.0
2013-07-31,262.14,264.53,260.464,261.23,205600,214.174390385165,216.127075183443,212.805059957586,213.430899520549,251645.32464911,0.0,1.0
2013-08-01,269.53,270.47,265.3,265.3,349800,220.212189824191,220.980191376652,216.756182838118,216.756182838118,428139.75954406,0.0,1.0
2013-08-02,267.95,269.283,266.84,268.54,246900,218.921293597715,220.010385160939,218.014398147469,219.403337125323,302194.701633585,0.0,1.0
2013-08-05,266.09,266.9,264.5,266.12,180500,217.401630951356,218.063419523158,216.102564495598,217.426141639201,220924.032583484,0.0,1.0
2013-08-06,263.55,266.06,262.56,265.1,146100,215.326392713856,217.377120263512,214.517540014988,216.592778252488,178819.951027407,0.0,1.0
2013-08-07,261.16,263.13,260.37,262.44,129700,213.373707915578,214.983243084033,212.72825980234,214.41949726361,158747.07493672,0.0,1.0
2013-08-08,261.0,265.0,260.71,261.51,156400,214.002815570254,217.282552207346,213.765034664065,214.420981991483,190747.023076429,0.93,1.0
2013-08-09,259.83,262.8,259.15,260.29,146100,213.043492603904,215.478697056945,212.485937375599,213.42066231717,178185.038820117,0.0,1.0
2013-08-12,258.03,259.62,255.0,257.45,226500,211.567611117213,212.871306430457,209.083210614616,211.092049304835,276241.69262667,0.0,1.0
2013-08-13,257.15,258.92,255.67,258.23,182000,210.846069057053,212.297352518966,209.632566501329,211.731597949067,221969.042198913,0.0,1.0
2013-08-14,253.88,257.49,253.8,256.83,118800,208.16488435623,211.124846671205,208.099289623488,210.583690126085,144889.68249028,0.0,1.0
2013-08-15,251.94,253.25,247.21,251.97,203600,206.57421208724,207.648325835888,202.695923513879,206.598810112018,248312.62083351,0.0,1.0
2013-08-16,253.41,253.71,250.06,250.79,189000,207.779515301372,208.025495549154,205.032735867807,205.631287804076,230506.313052718,0.0,1.0
2013-08-19,251.63,254.8,251.6,253.0,131300,206.320032497866,208.919223782761,206.295434473087,207.44334229607,160134.80901493,0.0,1.0
2013-08-20,251.31,253.48,249.75,252.04,126700,206.057653566898,207.836910692521,204.778556278432,206.656205503168,154524.602453859,0.0,1.0
2013-08-21,249.5,252.47,248.29,251.02,206700,204.573572738614,207.008777191655,203.581452405894,205.819872660709,252093.412211624,0.0,1.0
2013-08-22,251.36,251.53,248.31,249.82,258000,206.098650274862,206.238039081938,203.597851089079,204.835951669582,314659.41146879,0.0,1.0
2013-08-23,254.03,254.18,250.114,251.28,236800,208.287874480121,208.410864604012,205.077012312408,206.03305554212,288803.676882982,0.0,1.0
2013-08-26,252.25,256.14,251.347,253.86,290000,206.828391676615,210.017935556187,206.087991130791,208.148485673044,353686.935371895,0.0,1.0
2013-08-27,247.69,251.68,247.38,250.71,326800,203.08949191033,206.361029205829,202.835312320955,205.565693071334,398568.587860467,0.0,1.0
2013-08-28,248.83,250.03,245.01,247.12,272800,204.024216851901,205.008137843029,200.892068363478,202.622129439544,332709.641273977,0.0,1.0
2013-08-29,247.2,249.84,246.93,247.91,207000,202.687724172286,204.852350352767,202.466341949283,203.26987742537,252459.295248215,0.0,1.0
2013-08-30,247.35,248.53,246.0,247.96,214000,202.810714296177,203.778236604119,201.703803181159,203.310874133334,260996.56610202,0.0,1.0
2013-09-03,251.27,252.03,248.87,249.39,391300,206.024856200527,206.648006161575,204.057014218272,204.483379981094,477233.440727665,0.0,1.0
2013-09-04,255.82,256.48,251.08,252.0,414300,209.75555662522,210.29671317034,205.869068710266,206.623408136797,505284.473533021,0.0,1.0
2013-09-05,259.55,260.4,255.88,255.93,312800,212.813911039308,213.51085507469,209.804752674776,209.84574938274,381494.046152858,0.0,1.0
2013-09-06,258.28,261.36,257.0,259.8,265200,211.772594657031,214.297991867592,210.723078933162,213.018894579126,323440.604346989,0.0,1.0
2013-09-09,263.96,264.38,258.09,258.93,265600,216.429820681702,216.774193028596,211.616807166769,212.305551860559,323928.448395777,0.0,1.0
2013-09-10,269.36,269.41,264.67,264.87,349700,220.857465141776,220.89846184974,217.011973934786,217.17596076664,426497.659653627,0.0,1.0
2013-09-11,269.69,270.0,267.26,269.46,280300,221.128043414336,221.382223003711,219.135603407303,220.939458557703,341856.717188767,0.0,1.0
2013-09-12,268.08,271.325,265.55,267.7,549900,219.807949417907,222.468635764747,217.733515994946,219.496374437383,670663.606072431,0.0,1.0
2013-09-13,267.29,268.95,265.08,268.95,350600,219.160201432081,220.521292136474,217.348146940088,220.521292136474,427595.308763402,0.0,1.0
2013-09-16,270.04,272.47,269.07,272.43,302900,221.415020370082,223.407460377115,220.619684235587,223.374663010744,369419.905945334,0.0,1.0
2013-09-17,269.37,271.715,268.39,270.72,318000,220.865664483369,222.788410086864,220.062129007281,221.972575598387,387836.018787113,0.0,1.0
2013-09-18,274.01,274.01,268.92,269.53,295500,224.670158982395,224.670158982395,220.496694111696,220.996853948852,360394.791042743,0.0,1.0
2013-09-19,273.51,276.38,272.93,273.93,339700,224.260191902759,226.613402939872,223.784630090381,224.604564249654,414301.558433906,0.0,1.0
2013-09-20,270.15,275.22,270.15,272.93,618800,221.505213127602,225.662279315116,221.505213127602,223.784630090381,754694.743476306,0.0,1.0
2013-09-23,268.05,270.85,267.44,270.69,399300,219.783351393128,222.079167039093,219.283191555972,221.947977573609,486990.321703442,0.0,1.0
2013-09-24,268.26,270.59,266.91,267.88,355800,219.955537566576,221.865984157682,218.848626451557,219.643962586052,433937.281397656,0.0,1.0
2013-09-25,267.16,270.27,267.09,269.1,157700,219.053609991375,221.603605226714,218.996214600226,220.644282260365,192332.516234993,0.0,1.0
2013-09-26,269.05,271.96,267.97,268.17,261900,220.603285552401,222.989293955886,219.717756660387,219.881743492241,319415.890944481,0.0,1.0
2013-09-27,263.92,269.55,263.55,269.05,401700,216.397023315331,221.013252632038,216.0936476764,220.603285552401,489917.385996174,0.0,1.0
2013-09-30,261.71,263.72,261.04,261.72,405700,214.584968823338,216.233036483476,214.035612936625,214.59316816493,494795.826484061,0.0,1.0
2013-10-01,264.65,264.65,261.0,261.77,413600,216.9955752516,216.9955752516,214.002815570254,214.634164872894,504430.746447642,0.0,1.0
2013-10-02,264.65,265.0,261.03,263.16,255500,216.9955752516,217.282552207346,214.027413595032,215.773873354283,311610.38616386,0.0,1.0
2013-10-03,263.74,265.4,261.395,263.71,479200,216.249435166662,217.610525871055,214.326689563166,216.224837141884,584437.170449007,0.0,1.0
2013-10-04,264.88,265.86,263.44,264.85,259900,217.184160108233,217.98769558432,216.00345491888,217.159562083455,316976.670700537,0.0,1.0
2013-10-07,261.13,263.17,259.9601,262.31,426000,214.109407010959,215.782072695876,213.150166038026,215.076929318901,519553.911960095,0.0,1.0
2013-10-08,258.04,262.25,257.86,260.63,344300,211.575810458806,215.027733269345,211.428222310136,213.699439931323,419911.764994977,0.0,1.0
2013-10-09,252.36,258.06,251.21,256.15,719500,206.918584434135,211.592209141991,205.975660150971,210.02613489778,877509.482758892,0.0,1.0
2013-10-10,255.9,256.47,253.65,254.55,646600,209.821151357961,210.288513828747,207.976299499597,208.714240242943,788599.904867131,0.0,1.0
2013-10-11,257.9,258.61,256.21,256.83,367500,211.461019676507,212.043172929591,210.075330947336,210.583690126085,448206.719824731,0.0,1.0
2013-10-14,258.61,260.12,255.07,256.33,312200,212.043172929591,213.281273510093,209.140606005765,210.173723046449,380762.280079675,0.0,1.0
2013-10-15,255.42,258.52,255.19,258.29,486300,209.42758296151,211.969378855257,209.238998104878,211.780793998624,593096.402315011,0.0,1.0
2013-10-16,257.77,266.37,253.25,260.35,1142700,211.354428235802,218.40586200555,207.648325835888,213.469858366726,1393648.48637746,0.0,1.0
2013-10-17,261.9,262.44,254.81,256.29,443400,214.740756313599,215.183520759607,208.927423124354,210.140925680078,540775.12808241,0.0,1.0
2013-10-18,264.3,264.38,260.81,262.98,406400,216.708598295855,216.774193028596,213.847028079992,215.626285205614,495649.553569442,0.0,1.0
2013-10-21,263.44,264.26,260.91,263.12,352500,216.00345491888,216.675800929484,213.929021495919,215.741075987912,429912.567995149,0.0,1.0
2013-10-22,265.39,266.32,262.9501,265.38,299800,217.602326529462,218.364865297586,215.601769174252,217.594127187869,365639.114567222,0.0,1.0
2013-10-23,264.17,265.4599,262.6,265.15,177800,216.602006855149,217.659639927195,215.314710225091,217.405542331237,216846.679686631,0.0,1.0
2013-10-24,263.04,265.06,263.04,264.31,212400,215.675481255171,217.331748256902,215.675481255171,216.716797637447,259045.189906864,0.0,1.0
2013-10-25,267.4,267.46,262.13,263.68,302600,219.250394189601,219.299590239157,214.929341170232,216.200239117105,369054.022908743,0.0,1.0
2013-10-28,269.2,269.8,264.94,267.31,396400,220.726275676292,221.218236171856,217.233356157789,219.176600115266,483453.452349723,0.0,1.0
2013-10-29,273.04,273.11,265.9,268.58,330100,223.874822847901,223.93221823905,218.020492950691,220.217916497543,402593.301262974,0.0,1.0
2013-10-30,270.06,274.37,268.8,273.6,341700,221.431419053267,224.965335279734,220.398302012583,224.333985977094,416740.778677851,0.0,1.0
2013-10-31,268.97,271.26,268.63,269.94,276300,220.53769081966,222.415340044395,220.258913205507,221.333026954154,336978.276700878,0.0,1.0
2013-11-01,270.06,271.86,267.46,269.46,242500,221.431419053267,222.907300539958,219.299590239157,220.939458557703,295755.454578223,0.0,1.0
2013-11-04,271.88,272.165,269.79,270.77,295100,222.923699223144,223.157380458537,221.210036830263,222.013572306351,359906.946993953,0.0,1.0
2013-11-05,268.96,271.13,267.66,269.19,350000,220.529491478067,222.308748603689,219.463577071012,220.7180763347,426863.542690218,0.0,1.0
2013-11-06,272.13,272.22,268.33,269.54,258200,223.891221531086,223.96526779551,220.764823699836,221.760334588208,313830.821590494,0.93,1.0
2013-11-07,263.68,273.0,263.47,273.0,359500,216.939100037911,224.607002087188,216.766325420921,224.607002087188,436956.546714882,0.0,1.0
2013-11-08,268.11,268.11,264.05,264.42,462200,220.583821720132,220.583821720132,217.243512458322,217.547924878734,561783.910686004,0.0,1.0
2013-11-11,270.02,270.185,267.76,267.8,142900,222.155247998471,222.290999483249,220.295864025148,220.328773476004,173688.707998767,0.0,1.0
2013-11-12,268.24,269.32,266.92,268.78,219600,220.690777435412,221.579332608504,219.604765557188,221.135055021958,266914.207673402,0.0,1.0
2013-11-13,265.0,269.15,262.75,267.13,598700,218.025111916135,221.439467442369,216.173955305526,219.777540174178,727693.698242559,0.0,1.0
2013-11-14,265.6,267.32,262.9301,265.0,419200,218.518753678964,219.93386006574,216.322130108002,218.025111916135,509519.288964892,0.0,1.0
2013-11-15,260.75,264.37,259.53,263.86,621700,214.528482762763,217.506788065165,213.524744511677,217.08719256676,755649.193581758,0.0,1.0
2013-11-18,258.06,261.5588,257.81,259.79,397700,212.315322192746,215.193911859057,212.109638124901,213.738655942237,483386.978104336,0.0,1.0
2013-11-19,256.15,260.3,255.89,258.14,314100,210.743895914407,214.158251440641,210.529984483848,212.381141094457,381774.829827941,0.0,1.0
2013-11-20,253.24,259.5,252.55,257.38,354300,208.349733364687,213.500062423536,207.782045337434,211.755861528207,430636.173855584,0.0,1.0
2013-11-21,255.22,256.91,252.66,253.0,566300,209.978751182023,211.369175480658,207.872546327286,208.152276659555,688312.913503858,0.0,1.0
2013-11-22,256.39,256.88,255.22,255.86,444600,210.941352619539,211.344493392516,209.978751182023,210.505302395707,540391.879469921,0.0,1.0
2013-11-25,256.86,257.8,255.39,256.89,242500,211.328038667088,212.101410762187,210.118616348157,211.35272075523,294748.157380693,0.0,1.0
2013-11-26,258.13,259.256,255.9,257.12,403100,212.372913731743,213.299314773319,210.538211846562,211.541950097648,489950.442227452,0.0,1.0
2013-11-27,258.47,259.99,257.0,258.0,199900,212.652644064013,213.903203196513,211.443221745082,212.265958016464,242969.718187218,0.0,1.0
2013-11-29,257.92,259.96,256.5,259.07,92300,212.200139114753,213.878521108372,211.031853609391,213.146285826842,112186.618252527,0.0,1.0
2013-12-02,258.32,259.97,256.39,257.91,335400,212.529233623306,213.886748471085,210.941352619539,212.191911752039,407664.049424676,0.0,1.0
2013-12-03,254.89,258.95,254.11,257.85,407500,209.707248212467,213.047557474276,209.065513920789,212.142547575756,495298.450031472,0.0,1.0
2013-12-04,255.05,256.28,251.0,254.89,516800,209.838886015888,210.850851629687,206.506804116792,209.707248212467,628147.825708625,0.0,1.0
2013-12-05,255.17,257.3,254.01,255.16,233500,209.937614368453,211.690042626496,208.983240293651,209.92938700574,283809.050508832,0.0,1.0
2013-12-06,257.78,260.0,256.1142,258.74,321800,212.08495603676,213.911430559227,210.714441955892,212.874782857286,391133.843484976,0.0,1.0
2013-12-09,257.18,259.73,256.37,258.91,308500,211.591314273931,213.689291765954,210.924897894111,213.014648023421,374968.274441004,0.0,1.0
2013-12-10,256.71,259.275,256.57,257.16,275700,211.204628226381,213.314946762475,211.089445148388,211.574859548503,335101.307174668,0.0,1.0
2013-12-11,254.05,258.63,253.4,256.5,310300,209.016149744506,212.784281867434,208.481371168108,211.031853609391,377156.095815377,0.0,1.0
2013-12-12,252.03,254.8,246.86,254.0,904900,207.354222476315,209.633201948042,203.100675953272,208.975012930937,1099866.42314964,0.0,1.0
2013-12-13,251.55,253.34,251.02,251.88,311300,206.959309066052,208.432006991825,206.52325884222,207.230812035608,378371.552134472,0.0,1.0
2013-12-16,253.92,255.28,251.19,252.15,368600,208.909194029226,210.028115358305,206.663124008355,207.452950828881,448017.199218653,0.0,1.0
2013-12-17,250.06,256.84,249.89,255.31,349500,205.733432021693,211.311583941661,205.593566855558,210.052797446447,424801.983523926,0.0,1.0
2013-12-18,254.82,255.1,248.688,250.93,496500,209.64965667347,209.880022829457,204.604637857358,206.449212577795,603474.062430984,0.0,1.0
2013-12-19,253.39,256.71,252.66,255.14,397400,208.473143805394,211.204628226381,207.872546327286,209.912932280312,483022.341208607,0.0,1.0
2013-12-20,248.34,253.07,247.78,251.0,1036100,204.318325634917,208.209868198552,203.857593322943,206.506804116792,1259334.29221499,0.0,1.0
2013-12-23,252.41,253.07,250.54,253.0,347700,207.66686225944,208.209868198552,206.128345431956,208.152276659555,422614.162149554,0.0,1.0
2013-12-24,254.33,254.755,252.495,253.06,139900,209.246515900493,209.59617881583,207.736794842508,208.201640835838,170042.33904148,0.0,1.0
2013-12-26,255.42,256.15,253.88,255.61,193900,210.143298436299,210.743895914407,208.876284578371,210.299618327861,235676.980272644,0.0,1.0
2013-12-27,255.45,257.025,254.57,255.66,169700,210.16798052444,211.463790151866,209.443972605625,210.34075514143,206262.93735053,0.0,1.0
2013-12-30,255.38,256.29,254.72,255.73,168800,210.110388985444,210.859078992401,209.567383046332,210.398346680427,205169.026663343,0.0,1.0
2013-12-31,255.42,256.38,254.25,255.96,240500,210.143298436299,210.933125256825,209.180696998782,210.587576022845,292317.244742501,0.0,1.0
2014-01-02,253.06,255.48,252.82,254.7,285100,208.201640835838,210.192662612582,208.004184130707,209.550928320904,346526.596574167,0.0,1.0
2014-01-03,252.84,254.24,251.9,253.07,204800,208.020638856134,209.172469636069,207.247266761036,208.209868198552,248925.454150787,0.0,1.0
2014-01-06,250.97,253.72,249.79,253.69,323100,206.482122028651,208.74464677495,205.51129322842,208.719964686809,392713.9366998,0.0,1.0
2014-01-07,252.92,253.77,251.17,252.28,381300,208.086457757845,208.785783588519,206.646669282927,207.559906544161,463453.494471166,0.0,1.0
2014-01-08,253.44,253.97,250.82,252.92,368400,208.514280618963,208.950330842796,206.358711587943,208.086457757845,447774.107954834,0.0,1.0
2014-01-09,254.5,256.26,252.56,254.44,421100,209.386381066628,210.834396904259,207.790272700147,209.337016890345,511828.655971173,0.0,1.0
2014-01-10,263.71,267.49,255.38,255.49,928900,216.963782126053,220.073725231875,210.110388985444,210.200889975296,1129037.37480794,0.0,1.0
2014-01-13,261.66,264.19,260.9,262.76,915900,215.27717276972,217.358695536316,214.65189320347,216.18218266824,1113236.4426597,0.0,1.0
2014-01-14,264.26,264.44,258.0,262.25,387200,217.416287075313,217.564379604161,212.265958016464,215.762587169836,470624.68675383,0.0,1.0
2014-01-15,263.78,266.18,261.8904,263.48,461300,217.021373665049,218.995940716365,215.466731206647,216.774552783635,560689.999998819,0.0,1.0
2014-01-16,265.94,266.3,262.13,263.73,396000,218.798484011234,219.094669068931,215.66385881727,216.98023685148,481320.702361872,0.0,1.0
2014-01-17,264.1,266.96,262.882,266.58,384800,217.284649271892,219.637675008043,216.282556493349,219.325035224918,467707.591588001,0.0,1.0
2014-01-21,264.06,264.99,262.691,263.6901,405900,217.251739821036,218.016884553421,216.125413865515,216.947409674252,493353.71992092,0.0,1.0
2014-01-22,262.03,265.84,261.04,265.0,486500,215.581585190132,218.716210384096,214.767076281464,218.025111916135,591319.499240027,0.0,1.0
2014-01-23,256.66,262.7575,256.02,260.36,622000,211.163491412812,216.180125827562,210.636940199128,214.207615616924,756013.830477487,0.0,1.0
2014-01-24,241.85,252.13,240.38,248.6,1658400,198.97876723365,207.436496103453,197.769344914719,204.532237065476,2015712.75958821,0.0,1.0
2014-01-27,238.93,243.36,236.9,241.68,824700,196.576377321216,200.221099003436,194.906222690311,198.838902067515,1002386.82635817,0.0,1.0
2014-01-28,237.86,239.48,237.33,239.46,641800,195.696049510837,197.028882270476,195.259999287005,197.012427545048,780079.865595582,0.0,1.0
2014-01-29,238.16,240.49,235.89,236.75,495400,195.942870392252,197.859845904571,194.075259056215,194.782812249604,602137.060479978,0.0,1.0
2014-01-30,237.17,239.8,236.92,238.17,402700,195.128361483584,197.292157877318,194.922677415739,195.951097754966,489464.259699813,0.0,1.0
2014-01-31,234.48,236.11,232.26,234.01,538500,192.915200913567,194.256261035919,191.0887263911,192.528514866018,654523.227833002,0.0,1.0
2014-02-03,229.29,234.5,228.19,234.5,702300,188.645199665097,192.931655638995,187.740189766577,192.931655638995,853614.972900865,0.0,1.0
2014-02-04,231.29,231.85,228.77,230.63,634800,190.29067220786,190.751404519834,188.217376803978,189.747666268748,771571.67136191,0.0,1.0
2014-02-05,230.87,233.81,229.97,230.23,612800,189.94512297388,192.363967611742,189.204660329636,189.418571760195,744831.632341805,0.0,1.0
2014-02-06,233.95,234.17,230.33,231.48,449500,193.24429542212,193.42601692241,190.254150735529,191.204058577954,544184.369170065,0.93,1.0
2014-02-07,234.0,236.03,231.63,234.62,842500,193.285595763095,194.962389606681,191.327959600879,193.797719991185,1019967.36601953,0.0,1.0
2014-02-10,234.29,236.72,232.52,233.23,643800,193.52513774075,195.532334312136,192.063105670234,192.64957051208,779412.451327448,0.0,1.0
2014-02-11,237.86,239.01,230.11,231.9,715600,196.473982086367,197.423889928792,190.072429235238,191.550981442144,866336.67314371,0.0,1.0
2014-02-12,238.05,239.605,237.454,238.51,508300,196.630923382072,197.915363986395,196.138623317649,197.010886519042,615370.222133801,0.0,1.0
2014-02-13,239.64,239.72,235.33,237.21,645000,197.944274225077,198.010354770637,194.384184833031,195.937077653691,780865.223836913,0.0,1.0
2014-02-14,245.67,245.96,241.0,242.64,712700,202.925095346665,203.16463732432,199.067643499598,200.422294683579,862825.806245839,0.0,1.0
2014-02-18,247.76,248.04,245.04,246.16,607900,204.651449599421,204.882731508881,202.404711050379,203.32983868822,735950.340419314,0.0,1.0
2014-02-19,248.0,249.35,246.03,247.3,625600,204.849691236101,205.964800442426,203.222457801685,204.27148646245,757378.734933909,0.0,1.0
2014-02-20,248.04,250.44,246.83,247.16,593900,204.882731508881,206.865147875682,203.883263257285,204.15584550772,719001.327808901,0.0,1.0
2014-02-21,249.24,250.64,247.87,248.62,546100,205.873939692281,207.030349239582,204.742310349566,205.361815464191,661132.556181919,0.0,1.0
2014-02-24,251.61,252.36,249.58,250.24,712000,207.831575854497,208.451080969122,206.154782010911,206.699946511782,861978.35561532,0.0,1.0
2014-02-25,250.14,252.85,249.84,251.57,624600,206.617345829832,208.855824310678,206.369543783981,207.798535581717,756168.091176022,0.0,1.0
2014-02-26,251.47,252.1,249.39,250.68,635900,207.715934899767,208.236319196052,205.997840715206,207.063389512362,769848.365640143,0.0,1.0
2014-02-27,252.91,252.95,237.26,245.58,267900,208.905384719848,208.938424992628,195.978377994666,202.85075473291,324331.462737842,0.0,1.0
2014-02-28,255.02,255.68,252.931,253.49,667200,210.648259108994,211.193423609864,208.922730863057,209.384468675158,807741.515261994,0.0,1.0
2014-03-03,253.29,253.78,250.8,253.16,489600,209.219267311258,209.624010652813,207.162510330702,209.111886424723,592731.18386132,0.0,1.0
2014-03-04,254.9,256.475,253.42,256.0,416000,210.549138290654,211.850099031367,209.326648197793,211.457745792104,503627.80328086,0.0,1.0
2014-03-05,256.97,257.65,254.375,255.08,320900,212.258972407019,212.82065704428,210.115484710416,210.697819518164,388495.581905838,0.0,1.0
2014-03-06,257.48,259.38,256.2,257.24,422600,212.680235884965,214.249648842015,211.622947156004,212.481994248284,511618.052082912,0.0,1.0
2014-03-07,256.95,259.33,256.53,258.47,407500,212.242452270629,214.20834850104,211.895529406439,213.49798263627,493337.331338825,0.0,1.0
2014-03-10,255.77,256.688,253.91,253.91,310500,211.267764223619,212.02603848392,209.731391539348,209.731391539348,375904.886823815,0.0,1.0
2014-03-11,253.84,257.63,253.25,257.63,337100,209.673571061983,212.80413690789,209.186227038478,212.80413690789,408108.010783602,0.0,1.0
2014-03-12,251.83,252.44,248.59,250.76,591300,208.013297354787,208.517161514682,205.337035259606,207.129470057922,715853.654038398,0.0,1.0
2014-03-13,245.84,253.68,245.54,253.6,675600,203.06551650598,209.541409970863,202.81771446013,209.475329425303,817910.922828243,0.0,1.0
2014-03-14,247.03,248.52,243.99,245.0,635000,204.048464621185,205.279214782241,201.537403889904,202.371670777599,768758.786258046,0.0,1.0
2014-03-17,251.68,251.8,247.49,247.49,441000,207.889396331862,207.988517150202,204.428427758155,204.428427758155,533893.897228028,0.0,1.0
2014-03-18,253.12,253.58,250.72,251.68,361700,209.078846151943,209.458809288913,207.096429785142,207.889396331862,437889.847227613,0.0,1.0
2014-03-19,249.96,253.45,247.89,253.32,417700,206.468664602321,209.351428402378,204.758830485956,209.244047515843,505685.897669269,0.0,1.0
2014-03-20,251.04,251.2,247.09,248.85,358200,207.360751967382,207.492913058502,204.098025030355,205.551797032676,433652.59407501,0.0,1.0
2014-03-21,251.97,254.52,250.685,253.28,887400,208.128938309517,210.235255699243,207.067519546459,209.211007243063,1074325.27074865,0.0,1.0
2014-03-24,251.46,253.54,250.75,253.1,372800,207.707674831572,209.425769016133,207.121209989727,209.062326015553,451327.992940156,0.0,1.0
2014-03-25,254.61,255.24,252.42,252.42,426600,210.309596312998,210.829980609284,208.500641378292,208.500641378292,516460.627114461,0.0,1.0
2014-03-26,250.72,255.93,250.71,255.65,429800,207.096429785142,211.399925314739,207.088169716947,211.168643405279,520334.687139697,0.0,1.0
2014-03-27,250.24,252.36,249.29,251.51,427000,206.699946511782,208.451080969122,205.915240033256,207.748975172547,516944.884617613,0.0,1.0
2014-03-28,249.45,251.96,249.18,250.89,505700,206.047401124376,208.120678241322,205.824379283111,207.236850944457,612222.548363297,0.0,1.0
2014-03-31,252.66,253.36,250.19,251.8,559100,208.698883014973,209.277087788623,206.658646170807,207.988517150202,676870.925034444,0.0,1.0
2014-04-01,253.05,254.97,252.41,253.95,542100,209.021025674578,210.606958768019,208.492381310097,209.764431812128,656289.981150371,0.0,1.0
2014-04-02,254.98,256.15,252.91,252.97,347900,210.615218836214,211.581646815029,208.905384719848,208.954945129018,421182.963368777,0.0,1.0
2014-04-03,256.74,257.2,254.48,255.5,354300,212.068990838534,212.448953975504,210.202215426463,211.044742382354,428931.083419253,0.0,1.0
2014-04-04,254.59,259.34,254.4,257.44,543100,210.293076176608,214.216608569235,210.136134880903,212.647195612185,657500.62490826,0.0,1.0
2014-04-07,246.62,253.97,246.43,253.85,395200,203.70980182519,209.780951948518,203.552860529485,209.681831130178,478446.413116818,0.0,1.0
2014-04-08,253.42,253.88,245.23,246.49,533800,209.326648197793,209.706611334763,202.561652346085,203.602420938655,646241.637959912,0.0,1.0
2014-04-09,258.58,258.98,254.9,255.31,641300,213.588843386415,213.919246114215,210.549138290654,210.887801086649,776385.841932731,0.0,1.0
2014-04-10,252.23,259.22,252.06,258.79,447800,208.343700082587,214.117487750895,208.203278923272,213.76230481851,542126.274781658,0.0,1.0
2014-04-11,250.23,254.91,250.0,251.99,513500,206.691686443587,210.557398358849,206.501704875101,208.145458445907,621665.569674811,0.0,1.0
2014-04-14,248.93,251.55,246.95,251.55,475700,205.617877578236,207.782015445327,203.982384075625,207.782015445327,575903.235626696,0.0,1.0
2014-04-15,250.77,251.27,246.74,249.96,687800,207.137730126117,207.550733535867,203.80892264353,206.468664602321,832680.776674461,0.0,1.0
2014-04-16,250.2,257.9997,248.5601,256.0,745900,206.666906239002,213.109511629059,205.312337655703,211.457745792104,903019.179007676,0.0,1.0
2014-04-17,252.15,254.6,248.64,249.54,596900,208.277619537027,210.301336244803,205.378335600581,206.121741738131,722633.259082563,0.0,1.0
2014-04-21,252.21,253.35,251.32,251.83,299800,208.327179946197,209.268827720428,207.592033876842,208.013297354787,362950.998614429,0.0,1.0
2014-04-22,255.05,255.71,252.5,253.36,372800,210.673039313579,211.218203814449,208.566721923853,209.277087788623,451327.992940155,0.0,1.0
2014-04-23,254.97,255.92,254.4,254.4,270600,210.606958768019,211.391665246544,210.136134880903,210.136134880903,327600.200884136,0.0,1.0
2014-04-24,252.53,255.8,250.88,255.76,308100,208.591502128438,211.292544428204,207.228590876262,211.259504155424,372999.341804887,0.0,1.0
2014-04-25,249.33,251.54,247.5,251.52,486000,205.948280306036,207.773755377132,204.43668782635,207.757235240742,588372.866332929,0.0,1.0
2014-04-28,250.03,251.54,246.52,250.47,370100,206.526485079687,207.773755377132,203.62720114324,206.889928080267,448059.254793861,0.0,1.0
2014-04-29,248.22,251.87,248.05,251.08,287000,205.031412736391,208.046337627567,204.890991577076,207.393792240162,347454.758513478,0.0,1.0
2014-04-30,254.4,254.82,246.12,248.09,739900,210.136134880903,210.483057745093,203.29679841544,204.924031849856,895755.316460359,0.0,1.0
2014-05-01,252.75,255.24,251.85,255.24,323900,208.773223628728,210.829980609284,208.029817491177,210.829980609284,392127.513179496,0.0,1.0
2014-05-02,252.25,254.42,252.09,252.31,278900,208.360220218977,210.152655017293,208.228059127857,208.409780628147,337648.544074597,0.0,1.0
2014-05-05,251.7,252.44,250.001,250.62,200100,207.905916468252,208.517161514682,206.502530881921,207.013829103192,242249.815953126,0.0,1.0
2014-05-06,250.87,251.74,250.08,251.02,237600,207.220330808067,207.938956741032,206.567785420662,207.344231830992,287648.956873876,0.0,1.0
2014-05-07,252.3,252.8,250.22,250.44,327300,208.401520559952,208.814523969703,206.683426375392,206.865147875682,396243.701956313,0.0,1.0
2014-05-08,252.29,253.97,248.329,249.19,334400,209.285347856818,210.678979726489,205.999528906955,206.713765240162,403113.628660324,1.08,1.0
2014-05-09,250.89,252.0,249.56,251.93,305000,208.123987965425,209.044780450744,207.020696068601,208.986712456174,367672.418485044,0.0,1.0
2014-05-12,254.62,254.88,251.52,251.52,379500,211.218182533208,211.433863655895,208.646599916552,208.646599916552,457480.927262538,0.0,1.0
2014-05-13,253.97,255.81,252.4,254.94,346400,210.678979726489,212.205338440892,209.37659756257,211.483636222669,417579.428731868,0.0,1.0
2014-05-14,253.57,254.94,252.6,254.55,256600,210.347162614663,211.483636222669,209.542506118483,211.160114538638,309327.024863155,0.0,1.0
2014-05-15,252.23,254.7,250.97,253.19,451400,209.235575290044,211.284545955573,208.19035138779,210.031936358428,544155.179357865,0.0,1.0
2014-05-16,254.18,254.3,251.45,252.48,330400,210.853183710198,210.952728843746,208.588531921982,209.442960984935,398291.695303144,0.0,1.0
2014-05-19,256.11,256.27,252.68,254.03,282500,212.454201274762,212.586928119492,209.608869540849,210.728752293263,340549.043350901,0.0,1.0
2014-05-20,249.83,255.82,248.53,255.15,448100,207.244672619084,212.213633868687,206.166267005648,211.657840206378,540177.084338192,0.0,1.0
2014-05-21,252.36,252.74,249.36,250.17,343600,209.343415851388,209.658642107623,206.854787512688,207.526717164137,414204.075381839,0.0,1.0
2014-05-22,252.15,253.7,251.54,252.4,200100,209.169211867679,210.455003176007,208.663190772143,209.37659756257,241217.216192974,0.0,1.0
2014-05-23,253.23,253.62,250.47,252.3,194400,210.06511806961,210.388639753641,207.775579998007,209.293643284614,234345.961158992,0.0,1.0
2014-05-27,252.81,255.16,252.49,254.25,299700,209.716710102192,211.666135634174,209.451256412731,210.911251704768,361283.35678678,0.0,1.0
2014-05-28,254.51,255.54,252.37,253.54,234800,211.126932827455,211.981361890409,209.351711279183,210.322276331276,283047.48806652,0.0,1.0
2014-05-29,256.64,256.73,253.67,255.72,242500,212.893858947932,212.968517798093,210.43011689262,212.130679590731,292329.709779092,0.0,1.0
2014-05-30,258.37,259.34,255.77,256.43,406400,214.328967956582,215.133624452761,212.172156729709,212.719654964223,489908.42908958,0.0,1.0
2014-06-02,260.06,261.573,257.5,258.74,306400,215.730895254049,216.985993479533,213.607265738359,214.635898785021,369360.095160058,0.0,1.0
2014-06-03,263.11,263.51,259.2,259.58,530400,218.261000731727,218.592817843553,215.017488463622,215.332714719857,639388.363162188,0.0,1.0
2014-06-04,261.47,265.0,261.29,262.9,314100,216.900550573238,219.828836585107,216.751232872916,218.086796748018,378642.316872631,0.0,1.0
2014-06-05,265.01,265.03,259.54,261.54,528300,219.837132012903,219.853722868494,215.299533008675,216.958618567807,636856.848149668,0.0,1.0
2014-06-06,267.77,268.65,265.01,265.37,284800,222.126670084506,222.856667730525,219.837132012903,220.135767413547,343321.655031281,0.0,1.0
2014-06-09,267.39,269.23,265.85,267.77,343200,221.811443828271,223.337802542673,220.533947947739,222.126670084506,413721.882046122,0.0,1.0
2014-06-10,269.11,269.12,266.83,267.58,335800,223.238257409125,223.246552836921,221.346899871714,221.969056956389,404801.305335338,0.0,1.0
2014-06-11,269.22,269.69,266.87,267.95,337500,223.329507114878,223.719392221274,221.380081582897,222.275987784828,406850.627012139,0.0,1.0
2014-06-12,260.21,265.0,259.34,264.6,938600,215.855326670984,219.828836585107,215.133624452761,219.497019473281,1131466.6622625,0.0,1.0
2014-06-13,259.81,261.28,259.05,260.54,432300,215.523509559158,216.74293744512,214.893057046687,216.129075788241,521130.447577326,0.0,1.0
2014-06-16,260.11,260.36,258.17,259.46,216500,215.772372393027,215.979758087919,214.163059400669,215.233169586309,260987.142957417,0.0,1.0
2014-06-17,258.28,259.74,257.25,259.04,285900,214.254309106421,215.465441564588,213.399880043467,214.884761618891,344647.686704505,0.0,1.0
2014-06-18,259.39,259.55,255.3,258.11,407200,215.17510159174,215.30782843647,211.782271623313,214.113286833895,490872.815761016,0.0,1.0
2014-06-19,261.1,263.11,258.63,259.43,479900,216.593619744798,218.261000731727,214.544649079269,215.208283302922,578511.45452778,0.0,1.0
2014-06-20,261.44,263.37,260.95,262.26,361000,216.875664289851,218.476681854414,216.469188327863,217.555889369095,435179.485485577,0.0,1.0
2014-06-23,259.93,262.12,259.44,262.12,180200,215.623054692705,217.439753379956,215.216578730718,217.439753379956,217228.097741,0.0,1.0
2014-06-24,256.1,259.99,256.0,259.25,328100,212.445905846966,215.672827259479,212.362951569009,215.0589656026,395519.083622764,0.0,1.0
2014-06-25,255.63,256.78,254.99,256.1,235000,212.05602074057,213.009994937071,211.525113361647,212.445905846966,283288.584734378,0.0,1.0
2014-06-26,254.88,255.85,253.57,255.76,321600,211.433863655895,212.238520152074,210.347162614663,212.163861301913,387683.441917345,0.0,1.0
2014-06-27,254.4,254.98,252.98,254.0,311000,211.035683121703,211.516817933852,209.857732374719,210.703866009876,374905.318520816,0.0,1.0
2014-06-30,254.27,255.0,253.715,254.51,484200,210.927842560359,211.533408789443,210.4674463177,211.126932827455,583695.03288675,0.0,1.0
2014-07-01,251.77,255.0,251.71,255.0,552600,208.853985611443,211.533408789443,208.804213044669,211.533408789443,666150.093294544,0.0,1.0
2014-07-02,251.54,252.8,250.2,251.5,490100,208.663190772143,209.708414674397,207.551603447524,208.63000906096,590807.384588591,0.0,1.0
2014-07-03,255.58,256.42,252.76,252.76,209500,212.014543601591,212.711359536427,209.675232963214,209.675232963214,252548.759582351,0.0,1.0
2014-07-07,250.53,253.48,248.67,253.48,489300,207.825352564781,210.272503764502,206.282402994787,210.272503764502,589842.997917154,0.0,1.0
2014-07-08,250.81,251.13,248.65,250.53,409000,208.05762454306,208.323078232521,206.265812139196,207.825352564781,493042.685771747,0.0,1.0
2014-07-09,250.06,250.935,249.07,249.65,286400,207.435467458385,208.161317390505,206.614220106614,207.095354918762,345250.428374153,0.0,1.0
2014-07-10,247.65,248.54,246.42,248.02,284800,205.43626935963,206.174562433444,204.415931740763,205.743200188069,343321.65503128,0.0,1.0
2014-07-11,244.79,246.0,240.7,240.7,757800,203.06377701007,204.067523773345,199.670947041643,199.670947041643,913515.274517921,0.0,1.0
2014-07-14,244.88,247.22,244.77,246.62,512600,203.138435860231,205.079565964416,203.047186154478,204.581840296676,617930.759722732,0.0,1.0
2014-07-15,245.84,246.43,243.91,244.88,763600,203.934796928614,204.424227168559,202.333779364051,203.138435860231,920507.077885837,0.0,1.0
2014-07-16,244.88,247.0,244.15,246.99,550800,203.138435860231,204.897066552911,202.532869631147,204.888771125116,663980.223283809,0.0,1.0
2014-07-17,241.39,247.49,240.0,242.0,126442,200.243331559544,205.303542514899,199.090267095946,200.749352655079,152423.724387167,0.0,1.0
2014-07-18,242.85,243.01,240.9,242.25,172952,201.454464017711,201.587190862441,199.836855597556,200.956738349971,208490.754497788,0.0,1.0
2014-07-21,240.26,245.03,239.625,242.7,548700,199.305948218634,203.262867277165,198.779188553609,201.330032600776,661448.70827129,0.0,1.0
2014-07-22,241.83,242.71,241.13,241.58,369200,200.608330382553,201.338328028571,200.027650436856,200.400944687661,445064.448867798,0.0,1.0
2014-07-23,241.03,241.885,239.6,241.75,366800,199.9446961589,200.653955235429,198.75844998412,200.541966960188,442171.288853489,0.0,1.0
2014-07-24,240.49,241.92,239.84,241.13,381400,199.496743057934,200.682989232714,198.957540251216,200.027650436856,459771.345607199,0.0,1.0
2014-07-25,241.16,242.7,239.62,241.77,238800,200.052536720243,201.330032600776,198.775040839711,200.558557815779,287869.421423701,0.0,1.0
2014-07-28,239.96,241.692,238.48,241.19,416400,199.057085384764,200.493853478973,197.829362071005,200.07742300363,501963.262482532,0.0,1.0
2014-07-29,238.74,240.31,238.159,239.73,310100,198.045043193693,199.347425357612,197.563078838764,198.866290545463,373820.383515449,0.0,1.0
2014-07-30,240.03,240.97,237.26,239.76,492100,199.115153379333,199.894923592126,196.817319879934,198.89117682885,593218.351267182,0.0,1.0
2014-07-31,235.15,239.11,234.8,238.09,507400,195.066984615049,198.351974022132,194.776644642201,197.505840386974,611662.246358398,0.0,1.0
2014-08-01,235.21,235.91,233.37,233.57,93270,195.116757181823,195.69743712752,193.590398467421,193.756307023334,112435.431056066,0.0,1.0
2014-08-04,235.01,235.45,231.35,235.45,61240,194.95084862591,195.315847448919,191.914722052697,195.315847448919,73823.7996984396,0.0,1.0
2014-08-05,234.87,236.16,232.798,233.45,446000,194.83471263677,195.904822822411,193.115899997509,193.656761889786,537645.569325672,0.0,1.0
2014-08-06,235.63,236.7,232.32,234.1,407800,195.465165149241,196.352775923377,192.719378548876,194.195964696504,491596.105764593,0.0,1.0
2014-08-07,233.07,236.94,232.7,236.0,331200,194.237441835483,197.462648425363,193.929088750662,196.679264912575,397414.542070532,1.08,1.0
2014-08-08,236.59,236.72,233.28,234.0,377400,197.170963074857,197.279303347902,194.412453045786,195.012491481113,452850.990873849,0.0,1.0
2014-08-11,237.61,239.93,237.48,237.84,296500,198.021017524903,199.954474705399,197.912677251857,198.212696469521,355777.20931133,0.0,1.0
2014-08-12,238.76,239.39,236.68,237.34,261600,198.979412247993,199.504445878904,197.245967879272,197.796003111655,313899.891925276,0.0,1.0
2014-08-13,239.58,240.53,237.05,239.02,358400,199.662789354893,200.454506734838,197.554320964093,199.196092794084,430052.451322702,0.0,1.0
2014-08-14,238.45,240.54,238.16,239.99,365500,198.721062366117,200.462840601995,198.479380218555,200.004477908343,438571.905576025,0.0,1.0
2014-08-15,237.23,239.965,235.36,239.08,347700,197.704330572925,199.98364324045,196.145897414507,199.246095997027,417213.273786002,0.0,1.0
2014-08-18,242.83,242.87,237.55,239.13,528000,202.37129618102,202.404631649649,197.971014321959,199.287765332814,633559.414895051,0.0,1.0
2014-08-19,245.67,246.17,242.06,242.81,399400,204.738114453696,205.154807811562,201.729588409907,202.354628446705,479249.299827811,0.0,1.0
2014-08-20,245.21,245.99,244.58,245.72,449700,204.35475656446,205.00479820273,203.829722933549,204.779783789483,539605.433481638,0.0,1.0
2014-08-21,247.86,248.4,243.8601,245.04,337400,206.563231361148,207.013260187643,203.229767836894,204.213080822786,404854.065503012,0.0,1.0
2014-08-22,247.02,248.11,246.68,247.47,244300,205.863186519934,206.771578040081,205.579835036585,206.238210542013,293141.221702388,0.0,1.0
2014-08-25,249.57,250.66,248.11,248.41,498400,207.988322645048,208.896714165195,206.771578040081,207.0215940548,598041.690120633,0.0,1.0
2014-08-26,248.79,250.35,247.79,249.73,405800,207.338281006778,208.638364283319,206.504894291047,208.121664519565,486928.807887144,0.0,1.0
2014-08-27,246.0,248.37,245.44,248.27,315700,205.013132069888,206.988258586171,204.546435509078,206.904919914598,378815.733489332,0.0,1.0
2014-08-28,245.56,245.87,244.01,244.63,256300,204.646441914966,204.904791796843,203.354692505583,203.871392269336,307540.29931364,0.0,1.0
2014-08-29,246.2,246.63,245.03,245.57,256300,205.179809413034,205.538165700798,204.204746955628,204.654775782123,307540.29931364,0.0,1.0
2014-09-02,247.43,247.7325,245.64,246.97,372300,206.204875073383,206.456974554892,204.713112852224,205.821517184147,446731.382889069,0.0,1.0
2014-09-03,249.85,250.01,248.0,248.0,404100,208.221670925453,208.35501279997,206.67990550135,206.67990550135,484888.938558883,0.0,1.0
2014-09-04,251.64,253.32,249.85,251.14,455600,209.713433146612,211.11352282904,208.221670925453,209.296739788746,546684.979973836,0.0,1.0
2014-09-05,249.48,251.47,248.94,251.18,403200,207.913317840632,209.571757404938,207.463289014138,209.330075257376,483809.007738041,0.0,1.0
2014-09-08,248.84,250.57,248.59,248.59,239300,207.379950342564,208.82170936078,207.171603663632,207.171603663632,287141.606031034,0.0,1.0
2014-09-09,246.88,249.23,246.82,249.23,332700,205.746512379731,207.7049711617,205.696509176787,207.7049711617,399214.426771939,0.0,1.0
2014-09-10,246.58,247.26,245.24,247.26,245900,205.496496365012,206.063199331709,204.379758165932,206.063199331709,295061.098717222,0.0,1.0
2014-09-11,246.54,247.43,244.68,245.59,300500,205.463160896383,206.204875073383,203.913061605122,204.671443516438,360576.901848414,0.0,1.0
2014-09-12,248.45,248.5,245.3,245.91,510500,207.054929523429,207.096598859216,204.429761368876,204.938127265472,612560.760045311,0.0,1.0
2014-09-15,248.42,249.29,246.71,248.88,229300,207.029927921957,207.754974364644,205.604836638057,207.413285811194,275142.374688325,0.0,1.0
2014-09-16,248.67,249.01,245.82,248.37,444800,207.23827460089,207.521626084239,204.863122461056,206.988258586171,533725.81012371,0.0,1.0
2014-09-17,250.3,251.49,248.92,249.86,502400,208.596694947532,209.588425139252,207.446621279823,208.23000479261,602841.382657716,0.0,1.0
2014-09-18,253.08,253.49,250.14,251.1,317700,210.913510017265,211.255198570715,208.463353073015,209.263404320117,381215.579757875,0.0,1.0
2014-09-19,253.42,254.57,252.17,254.38,418300,211.196861500614,212.155256223705,210.15512810595,211.996912747716,501927.847065529,0.0,1.0
2014-09-22,251.32,253.5,250.63,252.79,296024,209.446749397578,211.263532437872,208.871712563723,210.671827869703,355206.045899418,0.0,1.0
2014-09-23,251.62,252.47,250.1101,250.93,423254,209.696765412297,210.405144120669,208.438434810215,209.121728578443,507872.26627271,0.0,1.0
2014-09-24,252.65,254.34,251.2,251.2,336783,210.555153729501,211.963577279086,209.34674299169,209.34674299169,404113.712929166,0.0,1.0
2014-09-25,250.13,252.3399,250.13,251.82,426531,208.455019205858,210.296720508952,208.455019205858,209.863442755444,511804.414383714,0.0,1.0
2014-09-26,252.02,253.2,250.34,250.51,236436,210.03012009859,211.013516423153,208.630030416161,208.771706157836,283705.026174482,0.0,1.0
2014-09-29,252.02,253.32,249.8,249.8,370123,210.03012009859,211.11352282904,208.180001589666,208.180001589666,444119.150225759,0.0,1.0
2014-09-30,251.65,254.75,251.03,252.28,413564,209.721767013769,212.305265832536,209.205067250016,210.24680064468,496245.011101624,0.0,1.0
2014-10-01,250.63,251.67,249.835,251.42,609076,208.871712563723,209.738434748084,208.209170124717,209.530088069151,730844.382929203,0.0,1.0
2014-10-02,252.8,253.33,250.85,250.9,474808,210.68016173686,211.121856696198,209.055057641184,209.096726976971,569733.103536913,0.0,1.0
2014-10-03,255.27,257.29,252.96,254.31,522661,212.738626924716,214.422068090494,210.813503611377,211.938575677614,627153.02528118,0.0,1.0
2014-10-06,255.54,258.19,254.38,255.72,464581,212.963641337964,215.172116134652,211.996912747716,213.113650946795,557461.489642723,0.0,1.0
2014-10-07,249.75,254.83,249.58,253.77,511164,208.13833225388,212.371936769795,207.996656512206,211.48854685112,613357.509006466,0.0,1.0
2014-10-08,252.19,252.31,247.35,250.1,506017,210.171795840264,210.271802246152,206.138204136125,208.430017604386,607181.504634374,0.0,1.0
2014-10-09,246.15,252.99,245.636,251.76,417489,205.138140077247,210.838505212849,204.709779305362,209.8134395525,500954.709403638,0.0,1.0
2014-10-10,240.69,245.35,239.01,245.1,702429,200.587848609355,204.471430704662,199.187758926926,204.26308402573,842860.807282795,0.0,1.0
2014-10-13,234.2,240.66,233.64,240.02,601341,195.179168824259,200.562847007883,194.712472263449,200.029479509815,721562.977485616,0.0,1.0
2014-10-14,238.69,239.8,234.055,235.0,998260,198.921075177892,199.846134432354,195.058327750478,195.845878196844,1197835.2680173,0.0,1.0
2014-10-15,239.16,241.55,232.3,237.07,862368,199.312766934286,201.304561184884,193.59573406437,197.570988698408,1034775.31345495,0.0,1.0
2014-10-16,229.72,237.49,223.92,228.6,1526712,191.445596337783,197.921011119015,186.611953386542,190.512203216164,1831937.04816904,0.0,1.0
2014-10-17,231.9,233.81,230.16,232.75,1407647,193.262379378077,194.854148005124,191.812286492705,193.970758086449,1689068.20018707,0.0,1.0
2014-10-20,230.42,232.26,229.37,230.51,776041,192.028967038795,193.56239859574,191.153910987277,192.103971843211,931189.549042747,0.0,1.0
2014-10-21,234.5,235.23,231.32,231.32,1208175,195.429184838978,196.037557141462,192.779015082953,192.779015082953,1449717.13274778,0.0,1.0
2014-10-22,231.54,235.07,231.43,235.02,758557,192.962360160414,195.904215266945,192.870687621683,195.862545931159,910210.092963154,0.0,1.0
2014-10-23,235.38,236.67,233.28,234.51,611262,196.162565148822,197.237634012115,194.412453045786,195.437518706136,733467.414900717,0.0,1.0
2014-10-24,237.78,238.31,234.25,235.77,286207,198.162693266577,198.604388225914,195.220838160046,196.487585967957,343426.40049028,0.0,1.0
2014-10-27,238.42,238.78,235.45,237.64,304335,198.696060764645,198.996079982308,196.220902218923,198.046019126374,365178.607068343,0.0,1.0
2014-10-28,242.63,243.13,239.06,239.81,386717,202.204618837873,202.621312195739,199.229428262713,199.854468299511,464030.674715853,0.0,1.0
2014-10-29,242.19,243.94,240.94,242.67,443824,201.837928682952,203.296355435481,200.796195288288,202.237954306503,532554.685144661,0.0,1.0
2014-10-30,243.86,244.63,240.6,241.25,285561,203.229684498223,203.871392269336,200.512843804939,201.054545170164,342651.250145541,0.0,1.0
2014-10-31,246.8,248.02,245.77,247.25,455108,205.679841442473,206.696573235665,204.82145312527,206.054865464552,546094.617791774,0.0,1.0
2014-11-03,247.6,248.39,245.95,246.8,409777,206.346550815058,207.004926320485,204.971462734101,205.679841442473,491700.902192139,0.0,1.0
2014-11-04,249.43,249.9,247.01,247.23,361289,207.871648504846,208.26334026124,205.854852652776,206.038197730237,433519.02925761,0.0,1.0
2014-11-05,253.16,253.198,249.74,251.38,376630,210.980180954523,211.011849649721,208.129998386723,209.496752600522,451927.050060462,0.0,1.0
2014-11-06,254.77,255.08,251.1325,252.85,379840,213.221991219841,213.481436277258,210.17769639289,211.615105702935,453854.859183939,1.08,1.0
2014-11-07,254.81,254.84,252.23,254.84,313920,213.255468001443,213.280575587644,211.096215588101,213.280575587644,375089.820437611,0.0,1.0
2014-11-10,248.77,252.27,247.33,251.39,584927,208.20047397951,211.129692369703,206.995309841831,210.393203174454,698904.699920715,0.0,1.0
2014-11-11,246.31,249.23,245.34,249.18,492808,206.141651910974,208.585456967935,205.329839957121,208.543610990932,588835.576676283,0.0,1.0
2014-11-12,246.77,248.21,245.12,245.45,803065,206.5266348994,207.731799037079,205.145717658309,205.421901106527,959548.632293993,0.0,1.0
2014-11-13,244.37,246.728,243.95,246.52,405665,204.518028003267,206.491484278717,204.166521796444,206.317405014386,484712.066793527,0.0,1.0
2014-11-14,246.27,247.01,243.65,244.14,234474,206.108175129372,206.727495589013,203.915445934428,204.325536509055,280163.132509202,0.0,1.0
2014-11-17,244.44,245.96,243.92,245.84,284937,204.576612371071,205.848730071955,204.141414210243,205.748299727148,340459.251293425,0.0,1.0
2014-11-18,243.33,246.2499,242.97,244.9,328918,203.64763168161,206.091353046617,203.34634064719,204.961595359497,393010.30058199,0.0,1.0
2014-11-19,244.34,244.84,241.98,243.5,323078,204.492920417066,204.911380187093,202.517790302536,203.789908003419,386032.329916356,0.0,1.0
2014-11-20,244.87,246.425,243.37,243.37,311745,204.936487773295,206.237897658081,203.681108463212,203.681108463212,372491.004307859,0.0,1.0
2014-11-21,248.21,248.95,246.71,246.71,516889,207.731799037079,208.35111949672,206.476419726996,206.476419726996,617608.951950104,0.0,1.0
2014-11-24,250.85,251.04,247.58,249.0,362644,209.941266622825,210.100281335435,207.204539726844,208.392965473723,433308.081176022,0.0,1.0
2014-11-25,249.24,250.6,248.34,250.35,299160,208.593826163336,209.732036737811,207.840598577286,209.522806852797,357453.716495017,0.0,1.0
2014-11-26,247.16,249.31,246.71,249.04,329173,206.853033520021,208.65241053114,206.476419726996,208.426442255325,393314.989369617,0.0,1.0
2014-11-28,245.68,248.84,245.33,247.84,290019,205.61439260074,208.259058347314,205.32147076172,207.422138807259,346531.519602114,0.0,1.0
2014-12-01,242.46,245.31,242.12,244.91,555437,202.919511681762,205.304732370919,202.634959038143,204.969964554897,663668.337775248,0.0,1.0
2014-12-02,244.17,244.26,239.7,241.01,592509,204.350644095256,204.425966853861,200.60961375121,201.705978348682,707964.113206133,0.0,1.0
2014-12-03,248.57,248.57,243.97,244.62,798617,208.033090071499,208.033090071499,204.183260187245,204.727257888281,954233.903951401,0.0,1.0
2014-12-04,250.57,251.1,246.81,248.39,447063,209.706929151609,210.150496507838,206.560111681002,207.882444554289,534176.797892138,0.0,1.0
2014-12-05,252.83,254.49,251.51,251.79,561165,211.598367312134,212.987653748625,210.493633519261,210.727970990476,670512.484345922,0.0,1.0
2014-12-08,250.12,253.46,249.74,251.7,539494,209.330315358584,212.125626622368,209.012285933363,210.652648231871,644618.716829667,0.0,1.0
2014-12-09,249.46,249.65,247.27,248.36,267206,208.777948462148,208.936963174758,206.945094669427,207.857336968087,319273.224260488,0.0,1.0
2014-12-10,242.65,248.7099,241.08,248.69,518850,203.078526394373,208.150175115153,201.764562716486,208.133520416305,619952.068469847,0.0,1.0
2014-12-11,246.16,247.14,241.28,242.05,466044,206.016113979966,206.83629512922,201.931946624497,202.57637467034,556856.397413437,0.0,1.0
2014-12-12,245.97,249.955,244.41,246.43,676095,205.857099267356,209.192223634475,204.55150478487,206.242082255781,807837.513215999,0.0,1.0
2014-12-15,244.17,248.14,242.85,246.41,433233,204.350644095256,207.673214669275,203.245910302384,206.22534386498,517651.911880887,0.0,1.0
2014-12-16,244.23,249.23,242.42,243.92,325342,204.40085926766,208.585456967935,202.88603490016,204.141414210243,388737.48840728,0.0,1.0
2014-12-17,244.02,245.22,242.0,244.26,712599,204.225106164248,205.229409612314,202.534528693337,204.425966853861,851454.609308174,0.0,1.0
2014-12-18,252.23,252.3,246.24,246.24,568711,211.096215588101,211.154799955904,206.08306754317,206.08306754317,679528.882743674,0.0,1.0
2014-12-19,257.81,261.565,252.82,253.17,889942,215.766226621608,218.908859494515,211.589998116733,211.882919955752,1063354.30995123,0.0,1.0
2014-12-22,258.22,259.03,256.13,257.92,379910,216.109363633031,216.787268460475,214.360201794316,215.858287771014,453938.499243288,0.0,1.0
2014-12-23,257.8,259.89,257.26,259.21,609505,215.757857426208,217.507019264923,215.305920874578,216.937913977685,728271.919615909,0.0,1.0
2014-12-24,256.98,258.4,256.48,257.85,158887,215.071583403362,216.260009150241,214.653123633335,215.79970340321,189847.401566867,0.0,1.0
2014-12-26,257.09,259.14,256.74,258.0,133181,215.163644552768,216.879329609881,214.870722713749,215.925241334219,159132.382058173,0.0,1.0
2014-12-29,258.86,259.67,256.79,256.79,294608,216.644992138666,217.322896966111,214.912568690752,214.912568690752,352014.722921394,0.0,1.0
2014-12-30,257.49,259.41,256.8,258.37,319575,215.49841236879,217.105297885696,214.920937886152,216.234901564039,381846.742374968,0.0,1.0
2014-12-31,254.89,259.0,254.51,258.24,449228,213.322421564647,216.762160874274,213.004392139426,216.126102023832,536763.665441984,0.0,1.0
2015-01-02,255.22,256.97,253.33,256.02,315016,213.598605012865,215.063214207962,212.016827082161,214.268140644909,376399.384795409,0.0,1.0
2015-01-05,248.98,254.34,248.181,253.7,394110,208.376227082921,212.862115817617,207.707528370417,212.326487311982,470905.482711097,0.0,1.0
2015-01-06,245.45,249.94,242.84,249.53,429283,205.421901106527,209.179669841374,203.237541106983,208.836532829952,512932.222817658,0.0,1.0
2015-01-07,245.67,247.065,243.11,246.0,339546,205.606023405339,206.773526163716,203.463509382798,205.882206853557,405709.251307051,0.0,1.0
2015-01-08,251.14,251.225,247.38,247.38,452968,210.183973289441,210.255111450345,207.037155818833,207.037155818833,541232.434327165,0.0,1.0
2015-01-09,248.23,250.78,246.88,250.7,333325,207.74853742788,209.882682255021,206.618696048806,209.815728691816,398276.039746964,0.0,1.0
2015-01-12,245.15,249.95,244.1,249.04,367513,205.17082524451,209.188039036775,204.292059727453,208.426442255325,439125.844732697,0.0,1.0
2015-01-13,243.44,247.98,241.33,246.84,400926,203.739692831016,207.539307542866,201.9737926015,206.585219267204,479049.634775643,0.0,1.0
2015-01-14,241.9,243.0,240.0,241.92,753792,202.450836739331,203.371448233392,200.860689613227,202.467575130132,900674.394518694,0.0,1.0
2015-01-15,237.92,244.8,237.76,243.03,490033,199.119896969912,204.877903405491,198.985989843503,203.396555819594,585519.845752115,0.0,1.0
2015-01-16,241.29,241.59,235.04,237.92,654265,201.940315819898,202.191391681914,196.709568694553,199.119896969912,781753.763279223,0.0,1.0
2015-01-20,242.61,243.77,239.81,242.0,366058,203.04504961277,204.015876279234,200.701674900616,202.534528693337,437387.326356242,0.0,1.0
2015-01-21,244.19,246.97,240.91,241.16,470478,204.367382486057,206.694018807411,201.622286394677,201.831516279691,562154.397744161,0.0,1.0
2015-01-22,245.16,246.12,243.18,245.22,406803,205.179194439911,205.982637198364,203.522093750602,205.229409612314,486071.815186932,0.0,1.0
2015-01-23,245.99,247.69,243.5,243.5,792749,205.873837658157,207.29660087625,203.789908003419,203.789908003419,947222.477262028,0.0,1.0
2015-01-26,234.81,241.88,233.5,236.42,1164081,196.517077200341,202.43409834853,195.420712602868,197.864517659829,1390911.48466117,0.0,1.0
2015-01-27,231.68,233.35,229.04,230.56,672776,193.897519039968,195.29517467186,191.688051454223,192.960169155106,803871.779544899,0.0,1.0
2015-01-28,231.04,232.93,229.38,232.76,698751,193.361890534333,194.943668465037,191.972604097841,194.801392143228,834908.215853087,0.0,1.0
2015-01-29,235.92,236.85,231.13,231.49,660580,197.446057889802,198.224393062053,193.437213292938,193.738504327358,789299.291490434,0.0,1.0
2015-01-30,235.84,238.36,233.2701,234.32,673633,197.379104326597,199.488141567536,195.22830480061,196.106986625714,804895.772842922,0.0,1.0
2015-02-02,240.51,241.01,233.29,233.75,563665,201.287518578655,201.705978348682,195.244959499457,195.629942487882,673499.629322649,0.0,1.0
2015-02-03,244.57,245.24,241.772,241.84,472322,204.685411911278,205.246148003115,202.343711038204,202.400621566928,564357.715878995,0.0,1.0
2015-02-04,239.16,242.45,236.2,242.22,1554268,200.15767719958,202.911142486362,197.680395361017,202.718650992149,1857129.53947479,0.0,1.0
2015-02-05,240.02,241.4,237.9675,239.65,833342,201.781301107287,202.941446909837,200.055794397335,201.470247522546,991265.026751166,1.08,1.0
2015-02-06,240.3,242.77,239.54,239.54,506739,202.016693009254,204.093185858746,201.377772132487,201.377772132487,602768.909272374,0.0,1.0
2015-02-09,238.63,241.86,237.38,239.17,509767,200.612748451096,203.328162177354,199.561891745887,201.066718547746,606370.732414615,0.0,1.0
2015-02-10,238.88,240.0,236.66,239.66,446159,200.822919792137,201.764487400004,198.956598283687,201.478654376187,530708.656314303,0.0,1.0
2015-02-11,237.6,238.97,235.56,237.73,888978,199.746842526004,200.898581474912,198.031844383104,199.856131623346,1057444.36372005,0.0,1.0
2015-02-12,234.31,237.59,230.505,236.76,1278405,196.980987677895,199.738435672362,193.782179867241,199.040666820104,1520669.98486075,0.0,1.0
2015-02-13,234.87,236.62,234.34,234.39,663705,197.451771481829,198.92297086912,197.00620823882,197.048242507029,789480.854894967,0.0,1.0
2015-02-17,233.84,236.06,231.79,234.93,800549,196.585865556737,198.452187065187,194.862460560195,197.502212603679,952257.56760204,0.0,1.0
2015-02-18,235.65,237.85,234.21,234.34,711381,198.107506065879,199.957013867046,196.896919141479,197.00620823882,846191.726800365,0.0,1.0
2015-02-19,235.55,236.77,234.51,235.77,528846,198.023437529462,199.049073673746,197.149124750729,198.208388309579,629065.310925463,0.0,1.0
2015-02-20,238.14,238.24,233.245,234.71,608801,200.200812622654,200.284881159071,196.085657765058,197.317261823562,724172.236070108,0.0,1.0
2015-02-23,236.17,237.77,235.33,236.86,487660,198.544662455245,199.889759037912,197.838486749345,199.124735356521,580074.330761529,0.0,1.0
2015-02-24,237.51,238.29,235.04,236.0,579533,199.671180843229,200.326915427279,197.594687993737,198.401745943337,689357.784376862,0.0,1.0
2015-02-25,239.59,240.93,235.5,237.17,555171,201.419806400696,202.546324788679,197.981403261254,199.385347819412,660379.04745767,0.0,1.0
2015-02-26,240.38,240.69,238.42,239.55,559266,202.083947838387,202.344560301279,200.436204524621,201.386178986129,665250.073140461,0.0,1.0
2015-02-27,236.91,240.96,236.91,240.14,762440,199.166769624729,202.571545349604,199.166769624729,201.882183350987,906926.696357747,0.0,1.0
2015-03-02,239.2,239.395,236.0,236.65,546526,201.091939108671,201.255872754683,198.401745943337,198.948191430045,650095.771016229,0.0,1.0
2015-03-03,241.29,241.47,237.46,238.5,695147,202.848971519779,203.000294885329,199.629146575021,200.503459353754,826881.291895755,0.0,1.0
2015-03-04,236.0,238.73,233.11,238.44,1158810,198.401745943337,200.696816987512,195.972165240895,200.453018231904,1378411.05530445,0.0,1.0
2015-03-05,238.04,239.15,235.46,236.72,540162,200.116744086237,201.049904840462,197.947775846687,199.007039405537,642525.756988083,0.0,1.0
2015-03-06,235.27,236.54,234.67,236.2,483505,197.788045627495,198.855716039987,197.283634408995,198.56988301617,575131.934739067,0.0,1.0
2015-03-09,235.83,237.38,234.71,235.55,521935,198.258829431429,199.561891745887,197.317261823562,198.023437529462,620844.637300615,0.0,1.0
2015-03-10,230.27,234.705,230.2,233.56,946841,193.584618806662,197.313058396741,193.52577083117,196.35047365477,1126272.72979653,0.0,1.0
2015-03-11,232.17,232.49,228.15,230.0,974172,195.181920998579,195.450940315112,191.802365834629,193.357633758337,1158783.10902395,0.0,1.0
2015-03-12,231.71,234.044,230.15,233.01,603023,194.795205731062,196.757365371027,193.483736562962,195.888096704479,717299.272359449,0.0,1.0
2015-03-13,230.72,232.19,229.39,230.82,665165,193.962927220537,195.198734705862,192.844815686195,194.046995756954,791217.533160382,0.0,1.0
2015-03-16,234.01,234.17,230.7903,231.91,445895,196.728782068645,196.863291726912,194.022027401638,194.963342803895,530394.626819735,0.0,1.0
2015-03-17,234.48,235.03,230.98,232.09,510178,197.123904189804,197.586281140095,194.18150541522,195.114666169445,606859.619241386,0.0,1.0
2015-03-18,238.41,239.345,232.18,233.99,704390,200.427797670979,201.213838486475,195.19032785222,196.711968361362,837875.892722619,0.0,1.0
2015-03-19,237.06,237.99,234.78,237.07,533096,199.292872429354,200.074709818029,197.376109799054,199.301279282995,634120.709985743,0.0,1.0
2015-03-20,236.15,238.38,235.83,238.07,1249197,198.527848747962,200.402577110054,198.258829431429,200.141964647162,1485926.90350718,0.0,1.0
2015-03-23,233.57,234.41,232.19,234.26,646590,196.358880508412,197.065056214312,195.198734705862,196.938953409687,769122.465502802,0.0,1.0
2015-03-24,234.21,236.26,233.53,233.53,535287,196.896919141479,198.62032413802,196.325253093845,196.325253093845,636726.916889525,0.0,1.0
2015-03-25,234.83,236.555,234.21,235.71,606716,197.418144067262,198.86832632045,196.896919141479,198.157947187729,721692.116766418,0.0,1.0
2015-03-26,234.33,235.296,233.35,234.44,505116,196.997801385179,197.809903446964,196.173929728295,197.090276775237,600838.341584177,0.0,1.0
2015-03-27,234.6,235.18,233.18,234.13,382850,197.224786433504,197.71238394472,196.031013216387,196.829664312345,455402.242406699,0.0,1.0
2015-03-30,237.49,238.19,234.95,235.65,395924,199.654367135946,200.242846890862,197.519026310962,198.107506065879,470953.839421783,0.0,1.0
2015-03-31,235.81,237.0,234.77,236.8,500289,198.242015724145,199.242431307504,197.367702945412,199.074294234671,595096.597757361,0.0,1.0
2015-04-01,231.88,235.7799,231.31,234.88,782424,194.93812224297,198.216711094684,194.458931585395,197.46017833547,930697.777492021,0.0,1.0
2015-04-02,230.42,233.55,229.85,231.88,609446,193.710721611287,196.342066801129,193.231530953712,194.93812224297,724939.46722161,0.0,1.0
2015-04-06,235.15,236.29,228.05,228.8,560832,197.687163383795,198.645544698945,191.718297298212,192.348811321337,667112.839005967,0.0,1.0
2015-04-07,232.86,234.94,232.24,233.81,513911,195.761993899854,197.51061945732,195.24076897407,196.560644995812,611300.043874805,0.0,1.0
2015-04-08,234.31,235.55,232.33,232.33,498449,196.980987677895,198.023437529462,195.316430656845,195.316430656845,592907.907340675,0.0,1.0
2015-04-09,234.85,235.63,231.31,233.0,531480,197.434957774545,198.090692358595,194.458931585395,195.879689850837,632198.468837177,0.0,1.0
2015-04-10,234.71,235.97,233.59,235.32,340299,197.317261823562,198.376525382412,196.375694215695,197.830079895704,404787.587015169,0.0,1.0
2015-04-13,234.96,237.4,234.75,235.46,527254,197.527433164604,199.57870545317,197.350889238129,197.947775846687,627171.617912764,0.0,1.0
2015-04-14,238.15,238.69,235.15,236.66,627376,200.209219476296,200.663189572946,197.687163383795,198.956598283687,746267.303727686,0.0,1.0
2015-04-15,241.83,242.29,237.69,238.39,843577,203.302941616429,203.689656883946,199.822504208779,200.410983963696,1003439.61719398,0.0,1.0
2015-04-16,241.87,252.87,241.47,250.1,1883896,203.336569030996,212.584108036829,203.000294885329,210.255409578087,2240904.95719214,0.0,1.0
2015-04-17,239.33,242.36,237.76,239.91,1154834,201.201228206012,203.748504859437,199.88135218427,201.688825717229,1373681.58079535,0.0,1.0
2015-04-20,238.95,241.246,238.26,240.78,711037,200.881767767629,202.811981363756,200.301694866354,202.420221984054,845782.536852898,0.0,1.0
2015-04-21,243.01,243.97,239.78,240.14,944012,204.294950346146,205.102008295746,201.579536619887,201.882183350987,1122907.61828087,0.0,1.0
2015-04-22,243.45,245.15,241.3,243.96,709505,204.664851906379,206.094017025462,202.857378373421,205.093601442104,843960.214179875,0.0,1.0
2015-04-23,244.28,246.25,242.19,243.05,695378,205.362620758637,207.018770926046,203.605588347529,204.328577760712,827156.067703503,0.0,1.0
2015-04-24,247.1,247.25,244.01,245.21,590399,207.733353485587,207.859456290212,205.135635710312,206.144458147312,702282.952891924,0.0,1.0
2015-04-27,249.44,251.13,246.26,248.57,764621,209.700557237737,211.121315503179,207.027177779687,208.969160970912,909521.00820492,0.0,1.0
2015-04-28,249.19,249.97,246.46,249.26,540789,209.490385896696,210.146120480746,207.195314852521,209.549233872187,643271.577037681,0.0,1.0
2015-04-29,250.13,251.24,245.67,248.38,564556,210.280630139012,211.213790893237,206.531173414829,208.809430751721,671542.558088434,0.0,1.0
2015-04-30,248.43,251.06,247.7,249.45,710186,208.851465019929,211.062467527687,208.237764704087,209.708964091379,844770.267535181,0.0,1.0
2015-05-01,248.94,250.84,247.34,249.02,477905,209.280214555654,210.877516747571,207.935117972987,209.347469384787,568470.703036107,0.0,1.0
2015-05-04,248.86,249.9426,248.15,249.01,427337,209.212959726521,210.123085701768,208.616073117962,209.339062531146,508319.780758395,0.0,1.0
2015-05-05,245.99,249.9,245.33,248.15,462291,206.800192731362,210.087272505254,206.245340391012,208.616073117962,549897.761641467,0.0,1.0
2015-05-06,246.1,247.56,244.88,246.67,442210,206.892668121421,208.120068753104,205.867031977137,207.371858778996,526011.298458055,0.0,1.0
2015-05-07,245.81,246.33,242.47,244.3,416356,207.632471241887,208.071708396787,204.811217208496,206.356994119007,492911.671030352,1.17,1.0
2015-05-08,249.16,250.25,247.99,247.99,530642,210.462172143642,211.382880795258,209.473888545119,209.473888545119,628211.518361421,0.0,1.0
2015-05-11,248.81,250.145,247.14,248.51,389079,210.166531750921,211.294188677442,208.755904734226,209.913125700018,460619.229824521,0.0,1.0
2015-05-12,251.24,251.79,247.41,247.93,446604,212.219120763239,212.683698523229,208.983970180039,209.423207334938,528721.392099162,0.0,1.0
2015-05-13,245.93,251.8999,243.01,249.91,963818,207.733833662249,212.776529606543,205.267348100122,211.095687270901,1141035.89464096,0.0,1.0
2015-05-14,247.04,248.602,245.96,246.69,508121,208.671436050591,209.990836888962,207.759174267339,208.375795657871,601549.56622605,0.0,1.0
2015-05-15,246.05,248.19,244.08,247.07,486825,207.83519608261,209.642825912388,206.171163015011,208.696776655682,576337.855703654,0.0,1.0
2015-05-18,246.41,247.16,244.73,246.22,361560,208.139283343694,208.772798470953,206.720209458635,207.978792844789,428040.291908208,0.0,1.0
2015-05-19,246.16,247.15,245.08,246.91,306751,207.928111634608,208.764351602589,207.015849851356,208.561626761866,363153.522466906,0.0,1.0
2015-05-20,246.0,246.99,245.21,245.53,305748,207.792961740793,208.629201708774,207.125659140081,207.395958927711,361966.100150322,0.0,1.0
2015-05-21,246.6,247.44,244.99,245.74,506501,208.2997738426,209.009310785129,206.939828036085,207.573343163343,599631.695684807,0.0,1.0
2015-05-22,245.95,247.41,245.7,246.55,239455,207.750727398976,208.983970180039,207.539555689889,208.257539500782,283483.759538886,0.0,1.0
2015-05-26,244.92,246.0,243.64,246.0,472687,206.880699957541,207.792961740793,205.799500807019,207.792961740793,559600.291683855,0.0,1.0
2015-05-27,245.54,245.98,243.4,245.46,333691,207.404405796074,207.776068004066,205.596775966297,207.336830849167,395046.999245331,0.0,1.0
2015-05-28,244.66,245.2399,243.06,244.73,336871,206.661081380091,207.150915276487,205.309582441939,206.720209458635,398811.708085545,0.0,1.0
2015-05-29,240.33,246.04,239.688,245.35,552991,203.003587378718,207.826749214247,202.461298429785,207.243915297169,654669.844735624,0.0,1.0
2015-06-01,241.0,242.65,239.53,240.84,479184,203.569527559069,204.963260839038,202.327837909643,203.434377665254,567291.899650799,0.0,1.0
2015-06-02,241.96,243.11,240.3917,240.56,295854,204.38042692196,205.351816783757,203.055704556521,203.197865351078,350252.883400296,0.0,1.0
2015-06-03,242.91,243.48,241.35,242.78,313599,205.182879416488,205.664350913204,203.86516795179,205.073070127763,371260.669051117,0.0,1.0
2015-06-04,239.25,242.32,238.8,241.53,390761,202.091325595466,204.684514183044,201.711216519111,204.017211582332,462610.500349439,0.0,1.0
2015-06-05,241.1,241.46,238.17,239.6,470246,203.653996242704,203.958083503788,201.179063812214,202.386965988187,556710.463294244,0.0,1.0
2015-06-08,239.49,241.98,239.35,240.44,341662,202.294050436189,204.397320658687,202.175794279101,203.096502930716,404483.632630662,0.0,1.0
2015-06-09,241.51,242.885,239.58,239.84,487028,204.000317845605,205.161762245579,202.37007225146,202.58969082891,576578.181456662,0.0,1.0
2015-06-10,242.29,244.05,241.01,241.76,422119,204.659173577954,206.145822409921,203.577974427433,204.211489554691,499734.317900212,0.0,1.0
2015-06-11,243.34,243.87,241.63,242.8,461227,205.546094756116,205.993778779379,204.101680265967,205.08996386449,546033.133410629,0.0,1.0
2015-06-12,238.15,242.6,237.36,242.59,635843,201.162170075487,204.921026497221,200.494867474775,204.912579628857,752755.900342379,0.0,1.0
2015-06-15,236.92,237.89,234.28,236.2,585609,200.123205266783,200.942551498037,197.893232018833,199.515030744615,693285.339374028,0.0,1.0
2015-06-16,237.87,238.59,235.25,235.87,474494,200.925657761311,201.533832283479,198.712578250087,199.236284088621,561739.546046832,0.0,1.0
2015-06-17,239.98,240.44,238.065,238.46,519942,202.707946985998,203.096502930716,201.090371694398,201.424022994754,615544.10182359,0.0,1.0
2015-06-18,243.38,244.18,239.7,240.76,549377,205.57988222957,206.255631698645,202.471434671821,203.366802718347,650391.336009667,0.0,1.0
2015-06-19,242.19,244.04,241.63,243.0,820737,204.57470489432,206.137375541557,204.101680265967,205.258901231759,971646.490374671,0.0,1.0
2015-06-22,244.12,244.69,242.73,243.78,399130,206.204950488465,206.686421985181,205.030835785946,205.917756964108,472518.314275149,0.0,1.0
2015-06-23,245.41,245.87,244.555,244.78,526789,207.294596507349,207.683152452068,206.572389262275,206.762443800452,623650.064537099,0.0,1.0
2015-06-24,243.63,246.0,243.41,245.31,320276,205.791053938656,207.792961740793,205.60522283466,207.210127823715,379165.373744864,0.0,1.0
2015-06-25,239.53,243.98,239.18,243.69,536921,202.327837909643,206.086694331377,202.032197516922,205.841735148837,635645.042514787,0.0,1.0
2015-06-26,240.33,241.17,238.88,239.32,664858,203.003587378718,203.713124321248,201.778791466019,202.15045367401,787105.908832581,0.0,1.0
2015-06-29,236.71,239.8,236.25,239.28,596101,199.945821031151,202.555903355456,199.557265086432,202.116666200557,705706.510805327,0.0,1.0
2015-06-30,236.65,239.35,236.33,238.65,568203,199.89513982097,202.175794279101,199.62484003334,201.584513493659,672678.885892022,0.0,1.0
2015-07-01,236.7,238.74,236.4,238.5,577655,199.937374162787,201.66053530893,199.683968111884,201.457810468208,683868.831790674,0.0,1.0
2015-07-02,235.5,237.99,234.18,237.59,555614,198.923749959174,201.027020181672,197.808763335199,200.689145447134,657775.137593446,0.0,1.0
2015-07-06,233.87,235.82,232.9028,233.79,593354,197.546910415932,199.194049746804,196.729929307819,197.479335469024,702454.417980148,0.0,1.0
2015-07-07,236.98,237.6399,232.5,234.19,874511,200.173886476964,200.731295320268,196.38968945014,197.817210203562,1035307.95363685,0.0,1.0
2015-07-08,234.39,236.51,233.83,235.45,714449,197.986147570831,199.776883663882,197.513122942478,198.881515617356,845815.240937955,0.0,1.0
2015-07-09,235.7,238.75,235.7,236.98,442011,199.092687326443,201.668982177294,199.092687326443,200.173886476964,523283.87395353,0.0,1.0
2015-07-10,236.5,238.365,235.41,237.62,619628,199.768436795518,201.343777745301,198.847728143903,200.714486052224,733559.436869398,0.0,1.0
2015-07-13,238.0,240.0,236.29,237.66,425698,201.035467050035,202.724840722725,199.591052559886,200.748273525678,503971.391151512,0.0,1.0
2015-07-14,233.27,237.51,232.51,236.81,1017318,197.040098314125,200.621570500226,196.398136318503,200.030289714785,1204372.97733011,0.0,1.0
2015-07-15,230.78,233.26,229.9,232.63,808446,194.936828091627,197.031651445761,194.193503675643,196.499498738864,957095.535546029,0.0,1.0
2015-07-16,232.36,233.34,231.07,232.67,770379,196.271433293051,197.099226392669,195.181787274167,196.533286212318,912029.129438969,0.0,1.0
2015-07-17,233.36,234.465,227.18,229.25,1071052,197.116120129396,198.049499083557,191.895955480786,193.644457232019,1267987.0857641,0.0,1.0
2015-07-20,235.1,237.19,233.09,233.25,667984,198.585875224636,200.351270712596,196.888054683583,197.023204577398,790806.688654751,0.0,1.0
2015-07-21,229.94,236.32,229.4,234.83,592308,194.227291149097,199.616393164976,193.771160257471,198.357809778823,701216.089223274,0.0,1.0
2015-07-22,224.7,230.0,221.67,229.63,1235561,189.801132126651,194.277972359278,187.241731012527,193.96543822983,1462744.47148578,0.0,1.0
2015-07-23,226.18,228.12,224.1,224.52,1111343,191.051268644441,192.68996110695,189.294320024844,189.649088496109,1315686.42031791,0.0,1.0
2015-07-24,225.77,227.31,225.01,226.46,596814,190.70494704154,192.005764769511,190.062985045918,191.287780958618,706550.610617615,0.0,1.0
2015-07-27,225.87,226.65,223.96,224.18,587471,190.789415725174,191.448271457523,189.176063867756,189.361894971752,695489.706625753,0.0,1.0
2015-07-28,225.95,227.458,225.63,225.87,478132,190.856990672082,192.13077842129,190.586690884452,190.789415725174,566046.467669695,0.0,1.0
2015-07-29,226.96,227.69,224.7,225.89,697064,191.71012437679,192.326745767322,189.801132126651,190.806309461901,825233.648740743,0.0,1.0
2015-07-30,225.01,226.7,221.81,224.64,833668,190.062985045918,191.49050579934,187.359987169615,189.75045091647,986955.122454175,0.0,1.0
2015-07-31,228.71,230.0,225.35,226.59,539088,193.188326340393,194.277972359278,190.350178570275,191.397590247342,638210.490331376,0.0,1.0
2015-08-03,224.85,228.5,223.9,227.29,462067,189.927835152103,193.010942104761,189.125382657575,191.988871032784,547027.584802383,0.0,1.0
2015-08-04,226.13,227.69,224.85,225.48,414591,191.009034302624,192.326745767322,189.927835152103,190.459987859,490822.139236961,0.0,1.0
2015-08-05,227.05,228.18,224.75,227.52,553417,191.786146192061,192.74064231713,189.843366468468,192.183149005143,655174.173655727,0.0,1.0
2015-08-06,226.07,227.6199,224.57,226.64,438120,191.946636690966,193.262592333941,190.673049063079,192.430599989564,516006.897059956,1.17,1.0
2015-08-07,225.96,227.29,224.88,225.62,377166,191.853240264921,192.982487961648,190.936257172843,191.5645604026,444216.78384122,0.0,1.0
2015-08-10,230.9,230.99,226.35,227.32,403692,196.047588852763,196.124004110436,192.184373048172,193.007959714206,475458.450396985,0.0,1.0
2015-08-11,228.05,229.888,226.53,228.49,486855,193.627772359778,195.188341733149,192.337203563519,194.001358063958,573405.7743726,0.0,1.0
2015-08-12,230.41,231.01,226.13,226.68,791300,195.631550227653,196.140985278808,191.997580196082,192.464562326307,931973.563506671,0.0,1.0
2015-08-13,225.86,230.14,224.91,228.0,734505,191.768334423062,195.402304454634,190.9617289254,193.585319438848,865081.817595687,0.0,1.0
2015-08-14,224.78,227.86,223.76,226.2,714868,190.851351330984,193.466451260245,189.98531174402,192.057014285383,841953.844808396,0.0,1.0
2015-08-17,226.46,227.04,223.04,223.88,733270,192.277769474217,192.770223357,189.373989682634,190.087198754251,863627.265149167,0.0,1.0
2015-08-18,226.73,227.8,225.53,225.65,339305,192.507015247237,193.41550775513,191.488145144927,191.590032155158,399625.034709503,0.0,1.0
2015-08-19,225.6,227.13,223.95,226.25,378025,191.547579234228,192.846638614673,190.146632843553,192.099467206313,445228.492789852,0.0,1.0
2015-08-20,224.04,226.794,223.32,223.67,505683,190.223048101226,192.561354986027,189.61172603984,189.908896486347,595580.926974274,0.0,1.0
2015-08-21,219.85,224.64,219.56,223.23,731908,186.665493327328,190.732483152381,186.419266385936,189.535310782167,862023.135244583,0.0,1.0
2015-08-24,213.16,219.36,194.42,212.9,1075918,180.985292506951,186.249454702218,165.073937742547,180.764537318117,1267189.60255399,0.0,1.0
2015-08-25,213.32,218.42,213.32,218.42,1026848,181.121141853926,185.451339788742,181.121141853926,185.451339788742,1209396.17052912,0.0,1.0
2015-08-26,217.67,218.01,214.46,217.18,763758,184.814545974798,185.103225837119,182.08906845112,184.398507349689,899535.2772864,0.0,1.0
2015-08-27,223.74,224.28,218.58,221.61,738321,189.968330575648,190.426822121688,185.587189135717,188.159836144049,869576.207989143,0.0,1.0
2015-08-28,223.23,224.66,222.04,223.9,569187,189.535310782167,190.749464320753,188.524931264043,190.104179922623,670374.367106875,0.0,1.0
2015-08-31,223.44,224.4,220.525,221.44,520489,189.713613050071,190.528709131919,187.238607759877,188.015496212888,613019.067478861,0.0,1.0
2015-09-01,218.74,223.87,217.75,219.73,997643,185.723038482691,190.078708170065,184.882470648286,186.563606317097,1174999.24405091,0.0,1.0
2015-09-02,223.03,223.66,219.56,222.23,769529,189.365499098449,189.900405902161,186.419266385936,188.686252363575,906332.218313815,0.0,1.0
2015-09-03,220.69,223.9,219.01,220.8,824479,187.378702398945,190.104179922623,185.952284255711,187.47209882499,971050.968869472,0.0,1.0
2015-09-04,218.4,219.7,217.2,218.73,621490,185.43435862037,186.538134564539,184.41548851806,185.714547898505,731975.546548414,0.0,1.0
2015-09-08,225.27,225.27,221.57,221.97,484733,191.267389956093,191.267389956093,188.125873807305,188.465497174742,570906.535270162,0.0,1.0
2015-09-09,222.87,227.2,222.49,227.17,799425,189.229649751474,192.906072703975,188.907007552409,192.880600951417,941542.987496927,0.0,1.0
2015-09-10,222.61,224.76,220.55,222.97,538679,189.00889456264,190.834370162612,187.259834220342,189.314555593333,634442.799464437,0.0,1.0
2015-09-11,221.93,222.99,220.6,221.8,537262,188.431534837998,189.331536761705,187.302287141271,188.321157243581,632773.891920536,0.0,1.0
2015-09-14,218.14,222.022,213.84,221.93,801451,185.213603431536,188.509648212508,181.562652231593,188.431534837998,943929.160174377,0.0,1.0
2015-09-15,222.03,222.89,217.93,218.55,613850,188.516440679857,189.246630919846,185.035301163632,185.561717383159,722977.34355942,0.0,1.0
2015-09-16,222.43,223.87,221.63,221.63,639987,188.856064047294,190.078708170065,188.17681731242,188.17681731242,753760.855538913,0.0,1.0
2015-09-17,218.67,223.0,218.16,221.64,672188,185.66360439339,189.340027345891,185.230584599908,188.185307896606,791686.396697106,0.0,1.0
2015-09-18,214.25,216.47,213.94,216.24,896661,181.910766183216,183.795675872489,181.647558073452,183.600392436213,1056065.1427113,0.0,1.0
2015-09-21,214.25,216.0,213.26,214.29,601776,181.910766183216,183.396618415751,181.07019834881,181.944728519959,708756.885066079,0.0,1.0
2015-09-22,212.66,214.01,210.71,211.86,551845,180.560763297655,181.706992162754,178.905099381402,179.881516562782,649949.388542068,0.0,1.0
2015-09-23,210.88,213.744,209.8475,212.79,595172,179.049439312563,181.481142623408,178.172786495367,180.671140892072,700978.857246796,0.0,1.0
2015-09-24,213.37,214.135,208.1,208.55,686473,181.163594774855,181.813124465078,176.689056908878,177.071133197244,808510.916291058,0.0,1.0
2015-09-25,213.77,215.1,212.1,214.26,686200,181.503218142292,182.632465839018,180.085290583244,181.919256767402,808189.383644984,0.0,1.0
2015-09-28,211.77,214.78,210.895,212.11,719659,179.805101305109,182.360767145069,179.062175188841,180.09378116743,847596.566080685,0.0,1.0
2015-09-29,211.93,213.15,209.72,211.83,717644,179.940950652084,180.976801922765,178.064531546996,179.856044810224,845223.348931099,0.0,1.0
2015-09-30,215.01,217.71,209.37,214.17,965804,182.556050581345,184.848508311542,177.767361100489,181.842841509728,1137500.05753696,0.0,1.0
2015-10-01,209.46,215.73,207.62,214.01,1288350,177.843776358163,183.167372642731,176.281508867954,181.706992162754,1517386.75665843,0.0,1.0
2015-10-02,215.15,215.16,204.13,207.69,1057955,182.674918759948,182.683409344134,173.31829498707,176.340942957256,1246033.22555251,0.0,1.0
2015-10-05,219.82,220.04,215.92,216.35,602694,186.64002157477,186.82681442686,183.328693742263,183.693788862258,709838.082755072,0.0,1.0
2015-10-06,223.73,226.22,219.93,219.93,761718,189.959839991463,192.073995453755,186.733418000815,186.733418000815,897132.615755303,0.0,1.0
2015-10-07,227.84,228.16,223.75,225.1,628311,193.449470091873,193.721168785823,189.976821159834,191.123050024933,740009.151599191,0.0,1.0
2015-10-08,231.44,232.64,227.15,227.28,653138,196.506080398803,197.524950501112,192.863619783045,192.973997377462,769249.777987637,0.0,1.0
2015-10-09,229.2,233.0,228.1,231.0,739564,194.604189541158,197.830611531805,193.670225280707,196.132494694622,871040.182637742,0.0,1.0
2015-10-12,225.09,229.02,224.27,229.02,934626,191.114559440747,194.451359025811,190.418331537502,194.451359025811,1100779.38047009,0.0,1.0
2015-10-13,222.68,226.05,220.16,222.93,1098127,189.068328651941,191.929655522595,186.928701437091,189.280593256589,1293346.81331087,0.0,1.0
2015-10-14,221.45,224.29,219.92,222.21,942415,188.023986797074,190.435312705874,186.724927416629,188.669271195204,1109953.07197288,0.0,1.0
2015-10-15,221.63,222.785,217.77,222.11,1197954,188.17681731242,189.157479785894,184.899451816658,188.584365353344,1410920.58422478,0.0,1.0
2015-10-16,207.65,217.06,203.9,211.15,2539202,176.306980620512,184.296620339458,173.123011550794,179.278685085582,2990609.29660466,0.0,1.0
2015-10-19,201.96,208.4864,200.34,206.68,1833729,171.475838218727,177.017133081822,170.100363580609,175.483393954478,2159720.65036714,0.0,1.0
2015-10-20,201.75,205.19,198.94,200.54,1058360,171.297535950823,174.218296910777,168.911681794581,170.270175264327,1246510.22453294,0.0,1.0
2015-10-21,201.67,204.5,199.15,201.85,986673,171.229611277335,173.632446601949,169.089984062485,171.382441792682,1162079.04944499,0.0,1.0
2015-10-22,209.42,213.21,202.078,203.01,1328269,177.809814021419,181.027745427881,171.576027112121,172.367349558248,1564402.36727593,0.0,1.0
2015-10-23,207.85,211.13,206.245,209.57,853485,176.47679230423,179.26170391721,175.114053542391,177.937172784208,1005213.51807089,0.0,1.0
2015-10-26,206.28,209.54,205.88,208.03,538019,175.143770587042,177.91170103165,174.804147219605,176.629622819577,633665.467792613,0.0,1.0
2015-10-27,202.46,205.496,202.13,204.22,831355,171.900367428023,174.478108786866,171.620178149887,173.394710244744,979149.351559567,0.0,1.0
2015-10-28,207.29,208.19,202.39,203.3,1018103,176.001319589819,176.765472166552,171.840933338721,172.613576499639,1199096.52587746,0.0,1.0
2015-10-29,208.28,209.54,205.4501,207.12,509090,176.841887424225,177.91170103165,174.439137005453,175.856979658659,599593.60728625,0.0,1.0
2015-10-30,210.0,210.99,208.23,208.79,866487,178.302267904202,179.142835738608,176.799434503295,177.274907217706,1020526.95200582,0.0,1.0
2015-11-02,211.13,211.9,206.76,210.03,595465,179.26170391721,179.915478899526,175.551318627966,178.32773965676,701323.945398079,0.0,1.0
2015-11-03,211.05,212.55,209.8,211.83,753684,179.193779243723,180.46736687161,178.132456220484,179.856044810224,887670.369313738,0.0,1.0
2015-11-04,210.65,213.965,209.97,211.83,701946,178.854155876287,181.668784533917,178.276796151644,179.856044810224,826734.632894289,0.0,1.0
2015-11-05,209.78,211.75,206.66,209.63,763638,179.108873401864,180.790847282127,176.445036596574,178.980804324686,894405.601449854,1.17,1.0
2015-11-06,212.19,212.33,206.85,208.8,623932,181.166516575181,181.28604771388,176.607257427665,178.272155430971,730775.9379756,0.0,1.0
2015-11-09,208.75,211.27,206.9501,211.01,458648,178.229465738579,180.38102623516,176.692722191835,180.159039834719,537188.223076606,0.0,1.0
2015-11-10,210.94,212.1699,207.15,209.02,717969,180.099274265369,181.149355318839,176.86339558202,178.459990077498,840916.108506062,0.0,1.0
2015-11-11,211.18,212.72,208.54,211.05,600818,180.304184788853,181.619027314541,178.050169030531,180.193191588633,703703.829107377,0.0,1.0
2015-11-12,199.83,212.15,199.09,209.45,1880108,170.613624615762,181.132364821267,169.981817168353,178.827121432074,2202063.18508335,0.0,1.0
2015-11-13,197.01,200.97,196.58,199.0,1278146,168.205925964826,171.58694960231,167.838794610251,169.904975722047,1497019.45407474,0.0,1.0
2015-11-16,198.28,199.67,196.41,197.0,750425,169.290244151595,170.477017600106,167.693649656116,168.197388026348,878929.968739124,0.0,1.0
2015-11-17,193.26,198.855,192.495,197.9,927474,165.00419903539,169.781175614108,164.351046741786,168.965802489412,1086297.35659973,0.0,1.0
2015-11-18,198.25,198.64,193.61,194.25,729441,169.264630336159,169.597609936821,165.303026882138,165.849454944761,854352.607291917,0.0,1.0
2015-11-19,198.31,198.61,196.51,198.1,540268,169.31585796703,169.571996121385,167.779029040901,169.136561258982,632785.070261186,0.0,1.0
2015-11-20,199.19,201.06,198.46,199.13,515897,170.067196553138,171.663791048616,169.443927044208,170.015968922267,604240.709041687,0.0,1.0
2015-11-23,198.06,199.625,197.45,198.84,484215,169.102409505068,170.438596876952,168.58159525788,169.768368706391,567133.390829217,0.0,1.0
2015-11-24,198.46,199.5,197.0,197.11,485854,169.443927044208,170.331872645971,168.197388026348,168.291305349611,569053.057976184,0.0,1.0
2015-11-25,198.68,199.62,197.54,199.05,255314,169.631761690735,170.434327907713,168.658436704186,169.947665414439,299034.715046354,0.0,1.0
2015-11-27,199.65,199.9899,196.93,199.2,312784,170.459941723149,170.750146252033,168.137622456998,170.075734491616,366346.045696902,0.0,1.0
2015-11-30,200.54,201.05,198.75,199.7,606542,171.219818247735,171.655253110138,169.691527260084,170.502631415541,710408.023585255,0.0,1.0
2015-12-01,201.64,202.17,199.87,200.09,575130,172.158991480369,172.611502219729,170.647776369676,170.835611016202,673616.940961366,0.0,1.0
2015-12-02,199.56,202.36,199.06,201.29,633473,170.383100276842,172.773723050821,169.956203352917,171.860163633622,741950.766681654,0.0,1.0
2015-12-03,198.8,201.34,196.88,200.47,800443,169.734216952477,171.902853326014,168.094932764606,171.160052678385,937513.197144884,0.0,1.0
2015-12-04,200.86,201.12,197.55,198.88,699049,171.493032279047,171.715018679487,168.666974642665,169.802520460305,818756.192447099,0.0,1.0
2015-12-07,198.43,200.07,197.0975,200.07,794299,169.418313228772,170.818535139245,168.280632926513,170.818535139245,930317.080640329,0.0,1.0
2015-12-08,195.06,197.855,193.82,196.72,830355,166.54102796152,168.927381766259,165.482323590186,167.95832574895,972547.415387778,0.0,1.0
2015-12-09,193.12,197.56,192.44,193.86,1450168,164.884667896692,168.675512581143,164.304088080154,165.5164753441,1698499.00377316,0.0,1.0
2015-12-10,194.47,195.2757,192.235,193.46,588030,166.037289591288,166.725191294501,164.129060341345,165.17495780496,688725.97463793,0.0,1.0
2015-12-11,190.83,194.35,189.6,192.32,921250,162.929479985116,165.934834329546,161.879313552261,164.201632818412,1079007.54066152,0.0,1.0
2015-12-14,194.13,194.74,189.805,191.2,1360222,165.74699968302,166.267813930208,162.054341291071,163.245383708821,1593150.38803114,0.0,1.0
2015-12-15,194.58,195.95,192.22,194.28,624567,166.131206914552,167.300904486106,164.116253433627,165.875068760197,731519.67723022,0.0,1.0
2015-12-16,196.79,197.22,193.496,196.2,511867,168.018091318299,168.385222672874,165.205694383483,167.514352948068,599520.600071412,0.0,1.0
2015-12-17,194.85,196.72,193.49,196.72,784136,166.361731253471,167.95832574895,165.200571620396,167.95832574895,918413.738837622,0.0,1.0
2015-12-18,193.93,195.49,192.7,193.8,1587383,165.57624091345,166.908159316095,164.526074480595,165.465247713229,1859211.10113204,0.0,1.0
2015-12-21,196.37,196.5,193.73,195.7,485073,167.659497902202,167.770491102423,165.40548214388,167.087456024143,568138.317255148,0.0,1.0
2015-12-22,201.95,202.74,195.85,195.85,897443,172.423667573202,173.098164713004,167.215525101321,167.215525101321,1051123.76044928,0.0,1.0
2015-12-23,205.6,207.02,202.87,203.94,730876,175.540015117853,176.752402381799,173.209157913224,174.122717330423,856033.340883068,0.0,1.0
2015-12-24,205.45,207.67,205.21,205.64,301493,175.411946040676,177.307368382901,175.207035517192,175.574166871767,353121.541879687,0.0,1.0
2015-12-28,204.37,206.17,203.05,204.15,411349,174.489848684998,176.026677611127,173.362840805837,174.302014038471,481789.60417213,0.0,1.0
2015-12-29,205.54,206.94,204.49,205.37,372502,175.488787486982,176.684098873971,174.59230394674,175.343642532848,436290.330433103,0.0,1.0
2015-12-30,204.7,206.71,204.62,205.54,262985,174.771600654789,176.487726288966,174.703297146961,175.488787486982,308019.319490766,0.0,1.0
2015-12-31,202.59,205.2848,202.24,203.86,494421,172.970095635826,175.270899297011,172.671267789079,174.054413822595,579087.096077512,0.0,1.0
2016-01-04,202.12,202.13,197.77,199.55,705059,172.568812527337,172.577350465815,168.854809289192,170.374562338364,825795.36240029,0.0,1.0
2016-01-05,199.68,203.43,197.76,202.73,730639,170.485555538584,173.68728246802,168.846271350713,173.089626774525,855755.756310871,0.0,1.0
2016-01-06,199.05,201.13,196.3225,197.41,727762,169.947665414439,171.723556617966,167.61894269443,168.547443503966,852386.090428121,0.0,1.0
2016-01-07,197.13,198.795,194.09,197.18,544390,168.308381226568,169.729947983237,165.712847929106,168.35107091896,637612.93358016,0.0,1.0
2016-01-08,194.79,198.83,194.38,198.14,722872,166.3105036226,169.759830767912,165.960448144982,169.170713012896,846658.712546076,0.0,1.0
2016-01-11,189.12,194.34,187.76,194.16,1192373,161.469492505294,165.926296391068,160.308332872218,165.772613498455,1396558.43504064,0.0,1.0
2016-01-12,187.65,191.88,185.02,189.6,1166336,160.214415548955,163.825963525358,157.968937729111,161.879313552261,1366062.78311532,0.0,1.0
2016-01-13,185.6,191.42,184.885,188.65,868167,158.464138160863,163.433218355347,157.853675559651,161.068209396804,1016834.45270392,0.0,1.0
2016-01-14,188.96,190.84,183.5,185.62,693893,161.332885489638,162.938017923595,156.67117108038,158.48121403782,812717.263948158,0.0,1.0
2016-01-15,189.42,189.93,183.53,185.25,1337354,161.725630659648,162.161065522052,156.696784895815,158.165310314116,1566366.40492141,0.0,1.0
2016-01-19,186.58,191.98,184.65,190.41,786396,159.300856131756,163.911342910143,157.653034005406,162.570886569019,921060.747838321,0.0,1.0
2016-01-20,182.78,185.44,176.85,185.11,1140051,156.056439509928,158.327531145208,150.993441992181,158.045779175417,1335276.66294567,0.0,1.0
2016-01-21,185.53,186.52,182.0,183.1,843733,158.404372591514,159.249628500885,155.390480308605,156.32965354124,988216.303180421,0.0,1.0
2016-01-22,187.23,190.48,184.67,187.81,1095718,159.855822132858,162.630652138369,157.670109882363,160.351022564611,1283351.95054389,0.0,1.0
2016-01-25,185.53,187.37,182.748,187.18,1058764,158.404372591514,159.975353271557,156.029118106797,159.813132440466,1240069.83965368,0.0,1.0
2016-01-26,186.0,197.0,182.57,196.71,1494372,158.805655700003,168.197388026348,155.87714280188,167.949787810471,1750272.62583819,0.0,1.0
2016-01-27,185.12,188.68,183.0,186.77,1071734,158.054317113896,161.09382321224,156.244274156455,159.463076962847,1255260.86033468,0.0,1.0
2016-01-28,192.18,192.63,185.5,185.86,1051178,164.082101679713,164.466308911245,158.378758776079,158.686124561304,1231184.79085752,0.0,1.0
2016-01-29,196.69,197.365,193.08,193.08,1022359,167.932711933514,168.509022780813,164.850516142778,164.850516142778,1197430.74112691,0.0,1.0
2016-02-01,197.7,199.0,193.63,195.36,826500,168.795043719842,169.904975722047,165.320102759095,166.797166115874,968032.273928623,0.0,1.0
2016-02-02,192.93,195.7,191.9,195.16,448466,164.7224470656,167.087456024143,163.843039402315,166.626407346304,525262.627658408,0.0,1.0
2016-02-03,197.65,198.8992,189.57,195.23,784692,168.75235402745,169.818913302183,161.853699736826,166.686172915654,919064.949901509,0.0,1.0
2016-02-04,208.48,212.65,199.35,201.37,1500861,178.997880201643,182.578181239829,171.158995674394,172.893338143731,1748062.60793433,1.17,1.0
2016-02-05,208.31,212.14,205.93,208.0,1204872,178.851920686897,182.14030269559,176.808487480451,178.585759218831,1403322.28670546,0.0,1.0
2016-02-08,210.32,212.93,205.3761,206.84,1244567,180.577677302425,182.818585146469,176.332917037993,177.589800177033,1449555.31243,0.0,1.0
2016-02-09,209.79,212.03,206.21,207.99,1481931,180.12262705057,182.045858303696,177.048891387092,178.577173365022,1726014.7133137,0.0,1.0
2016-02-10,204.08,212.0,203.88,211.05,1116942,175.220104525861,182.02010074227,175.048387449689,181.204444630453,1300909.6414867,0.0,1.0
2016-02-11,204.37,205.95,197.66,200.55,912429,175.46909428631,176.825659188068,169.707986380741,172.189298131426,1062712.01483342,0.0,1.0
2016-02-12,211.09,211.78,204.425,206.23,740557,181.238788045687,181.831211958481,175.516316482257,177.066063094709,862531.574039182,0.0,1.0
2016-02-16,213.97,217.01,209.69,212.2,940178,183.711513942564,186.321613500377,180.036768512484,182.191817818442,1095031.4563457,0.0,1.0
2016-02-17,216.36,218.72,214.11,216.25,903830,185.763533002818,187.789794501647,183.831715895884,185.669088610924,1052696.70337845,0.0,1.0
2016-02-18,215.85,217.9468,215.22,217.74,634364,185.32565445858,187.125936285167,184.784745668638,186.948380828405,738847.893455588,0.0,1.0
2016-02-19,217.27,217.41,212.32,215.06,696044,186.544845699401,186.665047652721,182.294848064145,184.647372007701,810686.992251138,0.0,1.0
2016-02-22,220.53,224.18,217.64,218.57,900680,189.343834041004,192.477670681142,186.862522290319,187.661006694518,1049027.87780766,0.0,1.0
2016-02-23,217.9,221.47,217.486,220.7,669432,187.085754489342,190.150904299012,186.730300141666,189.48979355575,779691.822063929,0.0,1.0
2016-02-24,215.97,216.81,212.4,214.5,861270,185.428684704283,186.149896424205,182.363534894614,184.166564194419,1003126.79344429,0.0,1.0
2016-02-25,217.5,217.88,213.72,217.53,702815,186.742320336999,187.068582781725,183.496867597349,186.768077898424,818573.220168528,0.0,1.0
2016-02-26,217.95,219.41,215.27,218.98,732807,187.128683758385,188.382218414441,184.827674937681,188.013026700671,853505.098428521,0.0,1.0
2016-02-29,216.9,218.74,215.05,218.07,694049,186.227169108483,187.806966209265,184.638786153892,187.231714004089,808363.402722974,0.0,1.0
2016-03-01,223.68,225.86,215.21,219.01,864815,192.048377990712,193.920094120986,184.77615981483,188.038784262097,1007255.67809459,0.0,1.0
2016-03-02,220.61,223.875,219.515,223.0,617108,189.412520871472,192.21580213998,188.472369879431,191.464539931727,718749.717566873,0.0,1.0
2016-03-03,221.71,223.25,219.6,221.11,836633,190.356964790418,191.679186276942,188.545349636804,189.841813561902,974431.918654636,0.0,1.0
2016-03-04,221.96,222.69,215.18,220.79,715341,190.571611135633,191.198378463661,184.750402253404,189.567066240027,833162.334168418,0.0,1.0
2016-03-07,224.29,225.68,220.894,221.62,457632,192.572115073036,193.765548752431,189.656359119637,190.279692106141,533006.978923565,0.0,1.0
2016-03-08,224.79,225.95,222.05,223.86,608089,193.001407763466,193.997366805263,190.64888381991,192.202923359267,708245.229369125,0.0,1.0
2016-03-09,218.94,226.18,217.59,226.0,907636,187.978683285437,194.194841442861,186.819593021276,194.040296074306,1057129.57643318,0.0,1.0
2016-03-10,217.94,220.4,216.0,219.37,816745,187.120097904577,189.232217941492,185.454442265709,188.347874999206,951268.235177885,0.0,1.0
2016-03-11,217.27,220.54,214.7301,219.49,902778,186.544845699401,189.352419894812,184.364124690555,188.450905244909,1051471.43210846,0.0,1.0
2016-03-14,217.43,218.83,215.26,217.5,530969,186.682219360338,187.884238893542,184.819089083873,186.742320336999,618423.061744079,0.0,1.0
2016-03-15,217.92,218.28,214.08,215.23,425948,187.10292619696,187.412016934069,183.805958334458,184.793331522447,496104.417214123,0.0,1.0
2016-03-16,220.64,221.32,216.22,218.11,662486,189.438278432898,190.022116491883,185.643331049498,187.266057419323,771601.770503716,0.0,1.0
2016-03-17,226.6,232.0,218.32,220.35,1322119,194.555447302822,199.191808359465,187.446360349304,189.189288672449,1539880.63327618,0.0,1.0
2016-03-18,225.59,227.83,225.2,227.53,981249,193.688276068154,195.61150732128,193.353427769619,195.353931707022,1142867.11825608,0.0,1.0
2016-03-21,227.45,227.94,224.18,225.59,406607,195.285244876553,195.705951713174,192.477670681142,193.688276068154,473577.828209508,0.0,1.0
2016-03-22,228.47,230.32,227.19,227.29,542532,196.16100196503,197.749384919621,195.06201267753,195.147871215616,631890.563355183,0.0,1.0
2016-03-23,229.11,230.29,227.46,228.2,470399,196.71049660878,197.723627358195,195.293830730362,195.929183912198,547876.787197281,0.0,1.0
2016-03-24,229.15,231.0,228.05,228.05,503312,196.744840024015,198.333222978605,195.800396105069,195.800396105069,586210.77323259,0.0,1.0
2016-03-28,228.2,230.0,227.37,229.78,324598,195.929183912198,197.474637597746,195.216558046084,197.285748813956,378061.410357298,0.0,1.0
2016-03-29,230.61,230.84,226.575,227.19,310250,197.99837468007,198.195849317668,194.533982668301,195.06201267753,361350.201059008,0.0,1.0
2016-03-30,233.5,234.29,230.24,232.31,469829,200.479686430755,201.157968881634,197.680698089152,199.457969827532,547212.904474947,0.0,1.0
2016-03-31,233.43,234.77,231.83,233.33,461596,200.419585454095,201.570089864447,199.045848844719,200.333726916009,537623.875610099,0.0,1.0
2016-04-01,234.38,234.57,226.97,230.38,488940,201.235241565911,201.398372788275,194.87312389374,197.800900042472,569471.610977571,0.0,1.0
2016-04-04,231.26,234.61,230.6,233.85,392286,198.556455177629,201.432716203509,197.989788826261,200.780191314056,456898.065987538,0.0,1.0
2016-04-05,233.65,234.76,229.52,231.66,706691,200.608474237884,201.561504010638,197.062516614933,198.899889329973,823087.622680389,0.0,1.0
2016-04-06,232.84,233.0,226.31,231.95,621758,199.913020079387,200.050393740325,194.306457542373,199.148879090422,724165.602933269,0.0,1.0
2016-04-07,229.97,233.82,229.1,232.02,512519,197.44888003632,200.75443375263,196.701910754972,199.208980067082,596934.226258054,0.0,1.0
2016-04-08,230.64,234.58,229.88,231.34,579839,198.024132241496,201.406958642083,197.371607352042,198.625142008098,675342.269885104,0.0,1.0
2016-04-11,232.41,234.75,232.0,232.13,511495,199.543828365618,201.552918156829,199.191808359465,199.303424458977,595741.566770916,0.0,1.0
2016-04-12,229.64,230.96,226.96,229.49,688514,197.165546860636,198.298879563371,194.864538039932,197.036759053507,801916.752077169,0.0,1.0
2016-04-13,233.78,234.24,229.88,231.3,465516,200.720090337395,201.115039612591,197.371607352042,198.590798592863,542189.5252093,0.0,1.0
2016-04-14,234.47,234.8,232.25,234.55,372495,201.312514250189,201.595847425872,199.40645470468,201.381201080657,433847.359044238,0.0,1.0
2016-04-15,235.05,235.89,232.72,234.87,726160,201.810493771087,202.53170549101,199.809989833684,201.655948402533,845763.2941209,0.0,1.0
2016-04-18,231.99,235.0,229.5001,235.0,1157316,199.183222505656,201.767564502044,197.045430765854,201.767564502044,1347933.50294539,0.0,1.0
2016-04-19,230.26,233.9,227.93,232.96,1094888,197.697869796769,200.823120583099,195.697365859366,200.01605032509,1275223.20366509,0.0,1.0
2016-04-20,228.56,232.53,228.22,230.63,781392,196.238274649307,199.646858611321,195.946355619815,198.015546387687,910092.365208383,0.0,1.0
2016-04-21,227.89,230.81,227.8,228.43,514996,195.663022444131,198.170091756242,195.585749759854,196.126658549796,599819.204333876,0.0,1.0
2016-04-22,229.13,229.95,227.25,227.25,849178,196.727668316398,197.431708328703,195.113527800381,195.113527800381,989043.162078599,0.0,1.0
2016-04-25,229.19,230.38,228.07,228.68,564683,196.779183439249,197.800900042472,195.817567812686,196.341304895011,657689.977710246,0.0,1.0
2016-04-26,234.32,234.64,229.74,229.74,500150,201.18372644306,201.458473764935,197.251405398722,197.251405398722,582527.97118344,0.0,1.0
2016-04-27,238.73,239.23,233.45,235.0,585670,204.970087972651,205.399380663081,200.436757161712,201.767564502044,682133.673663914,0.0,1.0
2016-04-28,235.96,239.95,235.06,237.5,941706,202.59180646767,206.0175621373,201.819079624896,203.914027954194,1096811.12792417,0.0,1.0
2016-04-29,234.52,235.51,232.48,234.84,852556,201.355443519232,202.205443046283,199.603929342278,201.630190841107,992977.540738316,0.0,1.0
2016-05-02,234.45,235.71,231.86,234.77,640571,201.295342542571,202.377160122455,199.071606406145,201.570089864447,746077.226889831,0.0,1.0
2016-05-03,232.82,233.81,230.66,233.18,367185,199.89584837177,200.745847898821,198.041303949113,200.20493910888,427662.767367774,0.0,1.0
2016-05-04,229.09,232.12,228.19,231.82,503683,196.693324901163,199.294838605168,195.920598058389,199.03726299091,586642.879355372,0.0,1.0
2016-05-05,232.26,235.49,229.8,230.06,644332,200.462514723138,203.250312546937,198.339300281482,198.563705059868,746536.331376904,1.22,1.0
2016-05-06,232.48,233.29,230.67,230.67,540018,200.652395689464,201.351502883668,199.090193193775,199.090193193775,625675.981632908,0.0,1.0
2016-05-09,230.58,232.42,228.72,232.42,530720,199.012514616641,200.600609971375,197.407157355877,200.600609971375,614903.127251714,0.0,1.0
2016-05-10,232.15,233.56,230.23,230.99,589482,200.367574239974,201.584538615069,198.710431261121,199.36638369025,682985.991216828,0.0,1.0
2016-05-11,231.08,233.81,229.77,232.1,487182,199.444062267384,201.800312440441,198.313407422437,200.3244194749,564459.103370411,0.0,1.0
2016-05-12,227.76,231.86,225.79,231.21,752674,196.578585866451,200.117276602543,194.878288122523,199.556264656577,872063.604916068,0.0,1.0
2016-05-13,226.4,228.56,225.0,227.57,484613,195.40477625643,197.269062107639,194.196442834349,196.414597759168,561482.607037297,0.0,1.0
2016-05-16,228.85,229.42,226.14,226.72,354944,197.51935974507,198.011324066917,195.180371478043,195.680966752905,411245.431864698,0.0,1.0
2016-05-17,225.87,229.99,225.41,228.64,328502,194.947335746642,198.503288388764,194.550311907958,197.338109731758,380609.185838941,0.0,1.0
2016-05-18,225.02,228.37,222.88,225.2,395489,194.213704740379,197.105074000357,192.366680795199,194.369061894646,458221.704276554,0.0,1.0
2016-05-19,221.75,223.875,219.38,221.77,495183,191.39138310452,193.225460620177,189.345847239998,191.408645010549,573729.226827489,0.0,1.0
2016-05-20,222.59,223.98,221.77,223.09,442766,192.116383157768,193.316085626833,191.408645010549,192.547930808511,512997.810598305,0.0,1.0
2016-05-23,223.07,223.88,220.53,222.41,300993,192.530668902481,193.229776096685,190.338406836707,191.9610260035,348736.691628119,0.0,1.0
2016-05-24,226.26,227.15,224.06,224.24,335784,195.283942914222,196.052097732544,193.385133250952,193.54049040522,389046.26108134,0.0,1.0
2016-05-25,226.34,226.955,225.6125,226.26,301395,195.35299053834,195.883794148754,194.725088706509,195.283942914222,349202.457111152,0.0,1.0
2016-05-26,227.52,228.6,225.59,225.59,365081,196.371442994094,197.303585919699,194.705669062226,194.705669062226,422990.368933115,0.0,1.0
2016-05-27,225.88,228.255,225.17,227.95,399021,194.955966699657,197.005818040686,194.343169035602,196.742573973733,462313.952251858,0.0,1.0
2016-05-31,228.35,228.65,225.61,225.61,733239,197.087812094327,197.346740684773,194.722930968256,194.722930968256,849545.813466461,0.0,1.0
2016-06-01,228.17,228.22,225.405,227.87,425102,196.93245494006,196.975609705134,194.545996431451,196.673526349614,492531.936239369,0.0,1.0
2016-06-02,229.73,229.73,227.78,227.87,301382,198.278883610378,198.278883610378,196.59584777248,196.673526349614,349187.395043292,0.0,1.0
2016-06-03,227.79,229.775,226.18,229.0,458735,196.604478725495,198.317722898945,195.214895290103,197.648824040293,531499.823032513,0.0,1.0
2016-06-06,228.6,228.99,225.05,226.61,468513,197.303585919699,197.640193087278,194.239597599423,195.586026269742,542828.815303893,0.0,1.0
2016-06-07,228.79,229.96,228.27,229.0,323729,197.467574026981,198.47739552972,197.018764470208,197.648824040293,375079.089693379,0.0,1.0
2016-06-08,230.61,231.24,228.38,229.72,521648,199.038407475686,199.582157515622,197.113704953372,198.270252657363,604392.121127151,0.0,1.0
2016-06-09,227.17,230.776,226.77,228.85,388784,196.069359638574,199.181681295732,195.724121517979,197.51935974507,450453.153122984,0.0,1.0
2016-06-10,222.47,225.96,219.81,225.0,1162500,192.01281172159,195.025014323776,189.716978219637,194.196442834349,1346896.45280019,0.0,1.0
2016-06-13,217.45,221.56,216.39,220.25,739747,187.68007330813,191.227394997237,186.765192288555,190.096740152291,857086.116360931,0.0,1.0
2016-06-14,219.96,220.71,217.46,217.72,550424,189.84644251486,190.493763990974,187.688704261145,187.913109039531,637732.58764395,0.0,1.0
2016-06-15,219.8,222.0,219.22,220.14,564953,189.708347266622,191.607156929891,189.20775199176,190.001799669127,654566.186407593,0.0,1.0
2016-06-16,221.4,222.18,216.85,218.91,367509,191.089299749,191.762514084159,187.162216127238,188.940192448299,425803.499760984,0.0,1.0
2016-06-17,221.53,222.42,219.65,220.61,661873,191.201502138193,191.969656956515,189.578882971399,190.407454460826,766859.695401479,0.0,1.0
2016-06-20,222.83,225.88,222.74,222.99,436237,192.323526030125,194.955966699657,192.245847452991,192.461621278362,505433.176671136,0.0,1.0
2016-06-21,222.89,224.3,222.24,223.15,403512,192.375311748214,193.592276123309,191.814299802248,192.5997165266,467517.317386933,0.0,1.0
2016-06-22,224.01,225.97,222.82,223.26,396615,193.341978485878,195.033645276791,192.31489507711,192.694657009764,459526.311077289,0.0,1.0
2016-06-23,225.97,227.38,225.245,226.33,387553,195.033645276791,196.250609651886,194.407901183213,195.344359585326,449026.891158771,0.0,1.0
2016-06-24,217.37,223.99,216.2,219.65,1128478,187.611025684011,193.324716579848,186.601204181272,189.578882971399,1307477.86259187,0.0,1.0
2016-06-27,216.21,217.22,212.64,214.61,673877,186.609835134287,187.481561388788,183.528584907982,185.22888265191,780767.777138611,0.0,1.0
2016-06-28,217.37,219.2,215.5133,218.36,472489,187.611025684011,189.19049008573,186.008516637742,188.465490032482,547435.490827621,0.0,1.0
2016-06-29,219.1,220.15,216.99,216.99,583617,189.104180555582,190.010430622142,187.283049469446,187.283049469446,676190.681371087,0.0,1.0
2016-06-30,227.25,227.42,219.67,220.6,778647,196.138407262693,196.285133463945,189.596144877429,190.398823507811,902156.457878287,0.0,1.0
2016-07-01,229.73,231.43,226.76,226.76,541714,198.278883610378,199.746145622904,195.715490564965,195.715490564965,627641.002178239,0.0,1.0
2016-07-05,225.78,229.655,223.39,229.62,481813,194.869657169508,198.214151462766,192.806859398957,198.183943127214,558238.469344533,0.0,1.0
2016-07-06,223.5,225.54,220.11,224.28,943355,192.90179988212,194.662514297152,189.975906810083,193.575014217279,1092990.54041404,0.0,1.0
2016-07-07,225.44,227.085,223.6808,224.28,537400,194.576204767003,195.995996537947,193.057847512629,193.575014217279,622642.71289017,0.0,1.0
2016-07-08,230.47,230.82,226.88,227.61,475816,198.917574133478,199.219657488998,195.819062001143,196.449121571228,551290.221578989,0.0,1.0
2016-07-11,231.56,233.09,226.63,226.63,477103,199.858348012097,201.178883823371,195.603288175771,195.603288175771,552781.366297059,0.0,1.0
2016-07-12,230.44,231.65,227.77,228.29,701411,198.891681274433,199.936026589231,196.587216819465,197.036026376238,812669.236864546,0.0,1.0
2016-07-13,230.57,231.585,228.8,231.18,392427,199.003883663626,199.879925394634,197.476204979996,199.530371797533,454674.007985395,0.0,1.0
2016-07-14,231.6,233.0098,231.3,232.55,266475,199.892871824157,201.109663580192,199.633943233711,200.712812360568,308743.42559994,0.0,1.0
2016-07-15,231.31,233.25,230.92,232.7,542220,199.642574186726,201.316979071609,199.305967019146,200.842276655791,628227.264204145,0.0,1.0
2016-07-18,228.85,232.66,227.72,231.54,995571,197.51935974507,200.807752843732,196.544062054391,199.841086106068,1153489.07390171,0.0,1.0
2016-07-19,217.78,225.0,217.09,225.0,1699949,187.96489475762,194.196442834349,187.369358999595,194.196442834349,1969595.93809999,0.0,1.0
2016-07-20,217.05,222.0,214.82,217.12,943743,187.334835187536,191.607156929891,185.410132665222,187.39525185864,1093440.08520861,0.0,1.0
2016-07-21,215.27,218.37,214.94,217.05,538696,185.79852555089,188.474120985497,185.5137041014,187.334835187536,624144.28519368,0.0,1.0
2016-07-22,217.84,218.13,214.79,215.0,898991,188.016680475709,188.26697811314,185.384239806177,185.565489819489,1041589.49591338,0.0,1.0
2016-07-25,218.3,219.435,216.75,217.76,503187,188.413704314393,189.39331748158,187.07590659709,187.947632851591,583002.826146383,0.0,1.0
2016-07-26,219.47,220.5,218.29,218.3,465097,189.423525817132,190.312513977662,188.405073361378,188.413704314393,538870.967318718,0.0,1.0
2016-07-27,219.31,220.9,217.95,219.76,296179,189.285430568894,190.657752098257,188.111620958873,189.673823454563,343159.09203777,0.0,1.0
2016-07-28,220.22,221.03,218.475,218.75,349313,190.070847293246,190.76995448745,188.564745992153,188.802097200062,404721.239240424,0.0,1.0
2016-07-29,218.85,220.2,217.05,219.4,735070,188.88840673021,190.053585387216,187.334835187536,189.363109146028,851667.247793409,0.0,1.0
2016-08-01,218.19,218.74,216.47,218.47,435665,188.31876383123,188.793466247047,186.834239912674,188.560430515646,504770.445685328,0.0,1.0
2016-08-02,216.51,218.19,215.16,218.19,364340,186.868763724733,188.31876383123,185.703585067727,188.31876383123,422131.831065137,0.0,1.0
2016-08-03,217.35,217.865,215.27,216.4,343685,187.593763777981,188.038257858247,185.79852555089,186.77382324157,398200.522477965,0.0,1.0
2016-08-04,218.36,221.785,217.545,218.3,538122,189.518466300295,192.491083753485,188.811113534062,189.46639125002,620015.147937154,1.22,1.0
2016-08-05,221.01,221.385,219.08,219.74,506813,191.818447687435,192.143916751652,190.143366903593,190.716192456617,583941.442965484,0.0,1.0
2016-08-08,220.68,222.99,220.21,221.89,257959,191.532034910923,193.536924346505,191.12411368377,192.582215091466,297216.03566983,0.0,1.0
2016-08-09,219.57,221.1,219.12,220.97,309601,190.568646480838,191.896560262847,190.178083603777,191.783730987251,356717.082402301,0.0,1.0
2016-08-10,219.8,221.78,219.52,219.7,243336,190.768267506892,192.486744165962,190.525250605609,190.681475756434,280367.660193107,0.0,1.0
2016-08-11,229.38,230.35,221.675,222.6,849360,199.082917200777,199.924797180221,192.395612827981,193.198436519718,978618.354298656,0.0,1.0
2016-08-12,228.97,232.1,228.255,229.23,516255,198.727071023899,201.443652813237,198.106510008124,198.95272957509,594820.357090577,0.0,1.0
2016-08-15,230.99,231.5,228.55,228.73,321901,200.480264383152,200.922902310489,198.362545671975,198.518770822799,370888.936219144,0.0,1.0
2016-08-16,231.0,231.905,229.565,230.54,357651,200.488943558198,201.274408899844,199.243481939125,200.089701506091,412079.486946959,0.0,1.0
2016-08-17,230.88,231.59,229.78,230.65,341652,200.384793457648,201.001014885901,199.430084202609,200.185172431595,393645.70733593,0.0,1.0
2016-08-18,231.32,231.5,229.94,231.01,308643,200.766677159664,200.922902310489,199.568951003342,200.497622733244,355613.290861119,0.0,1.0
2016-08-19,231.38,232.075,229.56,229.96,289863,200.818752209939,201.421954875623,199.239142351602,199.586309353434,333975.289667598,0.0,1.0
2016-08-22,230.76,231.61,229.38,230.73,320434,200.280643357099,201.018373235993,199.082917200777,200.254605831961,369198.683410256,0.0,1.0
2016-08-23,230.8,231.95,230.015,231.44,280262,200.315360057282,201.31346518755,199.634044816186,200.870827260214,322913.178407801,0.0,1.0
2016-08-24,231.04,232.66,229.73,231.03,270332,200.523660258381,201.929686615803,199.38668832738,200.514981083336,311471.998862985,0.0,1.0
2016-08-25,230.93,231.45,229.13,230.11,313897,200.428189332878,200.87950643526,198.865937824632,199.716496979121,361666.861589061,0.0,1.0
2016-08-26,232.66,234.71,231.48,232.36,581349,201.929686615803,203.708917500194,200.905543960397,201.669311364428,669820.572729076,0.0,1.0
2016-08-29,234.73,234.79,232.14,232.61,342918,203.726275850285,203.77835090056,201.47836951342,201.886290740574,395104.37131415,0.0,1.0
2016-08-30,234.49,235.53,233.48,234.77,343682,203.517975649186,204.42060985395,202.641378969559,203.760992550468,395984.639307326,0.0,1.0
2016-08-31,230.66,233.97,230.31,233.54,618080,200.193851606641,203.066658546804,199.890080480037,202.693454019834,712141.415212527,0.0,1.0
2016-09-01,228.62,230.93,226.23,230.93,538767,198.423299897296,200.428189332878,196.348977061347,200.428189332878,620758.306125109,0.0,1.0
2016-09-02,230.21,230.9299,228.69,230.3,247505,199.803288729579,200.428102541127,198.484054122616,199.881401304992,285171.112108751,0.0,1.0
2016-09-06,230.41,231.09,229.62,230.34,362786,199.976872230495,200.567056133611,199.291217401877,199.916118005175,417995.947869682,0.0,1.0
2016-09-07,227.65,227.97,225.41,227.77,567043,197.581419917852,197.859153519318,195.637284707591,197.685570018402,653337.439338529,0.0,1.0
2016-09-08,229.48,229.79,226.01,227.4,508978,199.169708951235,199.438763377655,196.158035210339,197.364440541707,586435.919673897,0.0,1.0
2016-09-09,222.45,227.72,222.44,226.88,905938,193.068248894031,197.642174143173,193.059569718985,196.913123439325,1043806.57748966,0.0,1.0
2016-09-12,224.25,224.8,220.42,221.44,550297,194.630500402277,195.107855029796,191.306376359732,192.191652214404,634042.978849354,0.0,1.0
2016-09-13,222.08,229.85,222.06,229.09,635719,192.747119417336,199.49083842793,192.729761067245,198.831221124449,732464.775332471,0.0,1.0
2016-09-14,223.99,225.465,222.71,223.46,432874,194.404841851086,195.685020170343,193.293907445222,193.944845573658,498750.166594466,0.0,1.0
2016-09-15,227.94,228.57,222.17,223.57,564830,197.833115994181,198.379904022067,192.825231992748,194.040316499162,650787.657834732,0.0,1.0
2016-09-16,218.23,227.08,215.2,226.17,1640505,189.4056370247,197.086706940241,186.775846985819,196.296902011072,1890162.3614471,0.0,1.0
2016-09-19,220.57,221.73,218.88,219.07,657027,191.436563985419,192.443348290733,189.969783402677,190.134687728548,757015.495749485,0.0,1.0
2016-09-20,216.59,221.43,216.59,221.36,415169,187.982252317187,192.182973039359,187.982252317187,192.122218814038,478350.762380873,0.0,1.0
2016-09-21,218.42,218.72,215.73,217.0,509288,189.57054135057,189.830916601944,187.235843263247,188.338098494065,586793.096477411,0.0,1.0
2016-09-22,220.5,221.46,219.52,220.18,353332,191.375809760098,192.209010564496,190.525250605609,191.098076158632,407103.207545744,0.0,1.0
2016-09-23,216.57,220.71,216.5,220.02,541117,187.964893967095,191.55807243606,187.904139741775,190.959209357899,623465.936732394,0.0,1.0
2016-09-26,216.52,217.435,214.545,215.1,494153,187.921498091866,188.715642608558,186.207361020319,186.689055235361,569354.803183272,0.0,1.0
2016-09-27,218.04,218.56,216.05,216.52,333627,189.240732698829,189.692049801211,187.513576864713,187.921498091866,384399.436857867,0.0,1.0
2016-09-28,219.27,219.47,216.17,218.34,337714,190.308271229464,190.48185473038,187.617726965263,189.501107950203,389108.409748064,0.0,1.0
2016-09-29,220.32,222.22,218.95,219.23,448604,191.219584609274,192.868627867978,190.030537627998,190.27355452928,516874.008914705,0.0,1.0
2016-09-30,224.84,226.3,221.195,221.75,491267,195.14257172998,196.409731286668,191.979012425782,192.460706640824,566029.60236088,0.0,1.0
2016-10-03,226.3,227.2,223.38,223.69,531192,196.409731286668,197.190857040791,193.875412173291,194.144466599712,612030.518103761,0.0,1.0
2016-10-04,222.31,226.96,221.64,226.25,386915,192.94674044339,196.982556839691,192.365235715321,196.366335411439,445796.977198672,0.0,1.0
2016-10-05,225.11,226.97,223.66,223.8,430656,195.376909456216,196.991236014737,194.118429074574,194.239937525215,496194.624174488,0.0,1.0
2016-10-06,228.09,228.44,223.98,225.03,417620,197.963303619868,198.267074746471,194.39616267604,195.30747605585,481174.763495107,0.0,1.0
2016-10-07,224.41,227.67,223.43,227.48,337094,194.76936720301,197.598778267944,193.91880804852,197.433873942073,388394.056141036,0.0,1.0
2016-10-10,223.4,226.16,222.41,224.86,433328,193.892770523383,196.288222836026,193.033532193848,195.159930080071,499273.257784129,0.0,1.0
2016-10-11,216.57,221.62,214.37,221.03,965976,187.964893967095,192.347877365229,186.055475457017,191.835806037526,1112981.35468117,0.0,1.0
2016-10-12,218.06,218.45,215.68,216.61,627085,189.258091048921,189.596578875707,187.192447388018,187.999610667278,722516.825262988,0.0,1.0
2016-10-13,213.72,217.03,212.66,216.84,496599,185.49132907904,188.364136019202,184.571336524184,188.199231693332,572173.043381319,0.0,1.0
2016-10-14,214.21,215.87,212.85,214.12,398749,185.916608656284,187.357351713889,184.736240850054,185.838496080872,459431.913627007,0.0,1.0
2016-10-17,214.58,215.98,213.45,213.87,693903,186.237738132979,187.452822639392,185.256991352803,185.621516704727,799503.404802322,0.0,1.0
2016-10-18,205.86,215.54,203.55,214.75,2037291,178.669497493033,187.070938937377,176.664608057451,186.385284108758,2347332.53937961,0.0,1.0
2016-10-19,205.0,206.7,203.33,205.45,901465,177.923088439094,179.398548196881,176.473666206443,178.313651316155,1038652.86186992,0.0,1.0
2016-10-20,205.46,207.31,204.75,204.79,600870,178.322330491201,179.927977874676,177.706109062948,177.740825763132,692312.34170132,0.0,1.0
2016-10-21,203.76,204.71,202.35,203.36,739611,176.846870733413,177.671392362765,175.623107051954,176.499703731581,852167.396205595,0.0,1.0
2016-10-24,204.79,207.39,204.44,205.48,553043,177.740825763132,179.997411275042,177.437054636528,178.339688841293,637206.874018544,0.0,1.0
2016-10-25,203.08,204.52,201.94,204.27,489165,176.256686830298,177.506488036895,175.267260875076,177.28950866075,563607.71319641,0.0,1.0
2016-10-26,207.57,208.87,203.03,203.05,572754,180.153636425867,181.281929181822,176.213290955069,176.230649305161,659917.557805844,0.0,1.0
2016-10-27,206.41,209.56,204.93,209.56,403112,179.146852120553,181.880792259983,177.862334213773,181.880792259983,464458.889090656,0.0,1.0
2016-10-28,208.31,210.34,206.8577,207.02,427797,180.795895379257,182.557767913556,179.535418787354,179.676281798347,492900.532299497,0.0,1.0
2016-10-31,208.12,209.91,207.95,209.25,485171,180.630991053386,182.184563386586,180.483445077607,181.611737833563,559005.893347266,0.0,1.0
2016-11-01,204.81,209.01,203.5301,208.83,501214,177.758184113223,181.403437632463,176.64733649911,181.247212481639,577490.36902073,0.0,1.0
2016-11-02,203.55,205.33,202.63,204.46,490239,176.664608057451,178.209501215605,175.866123953237,177.45441298662,564845.1579931,0.0,1.0
2016-11-03,204.06,204.44,202.06,203.54,368112,177.107245984788,177.437054636528,175.371410975626,176.655928882405,424132.475790696,0.0,1.0
2016-11-04,205.25,208.75,204.9,205.13,592608,178.140067815239,181.177779081272,177.836296688636,178.035917714689,682793.003796055,0.0,1.0
2016-11-07,209.9,210.525,208.05,209.06,387506,182.17588421154,182.718332651903,180.570236828066,181.446833507692,446477.917491824,0.0,1.0
2016-11-08,211.55,212.66,208.82,210.02,433956,183.607948094099,184.571336524184,181.238533306593,182.28003431209,499996.828857054,0.0,1.0
2016-11-09,220.26,225.18,209.97,210.01,1189341,192.226368914588,196.520175030359,183.24603051392,183.280939506731,1362790.39207362,1.22,1.0
2016-11-10,227.25,229.6,222.2,222.73,1268208,198.326715408336,200.377618735991,193.919455065928,194.381999220676,1453159.08351844,0.0,1.0
2016-11-11,226.58,229.885,214.26,227.67,2298981,197.741989778749,200.62634530977,186.990019992915,198.693259832853,2634256.46501702,0.0,1.0
2016-11-14,223.37,228.4795,222.1,226.78,839377,194.940543105654,199.399730574868,193.8321825839,197.916534742805,961788.848553598,0.0,1.0
2016-11-15,223.89,224.32,219.57,223.02,594456,195.394360012199,195.769631684919,191.624188788595,194.635089418557,681149.414096142,0.0,1.0
2016-11-16,224.7,225.4,223.14,223.14,481385,196.101267116625,196.71217449082,194.73981639699,194.73981639699,551588.529184113,0.0,1.0
2016-11-17,220.16,225.0,219.97,224.55,555117,192.13909643256,196.363084562709,191.973278716707,195.970358393583,636073.349928013,0.0,1.0
2016-11-18,217.62,221.62,216.49,218.83,723535,189.922375389052,193.413274670167,188.936196342137,190.978372421589,829052.850552523,0.0,1.0
2016-11-21,222.15,222.15,218.83,219.52,656349,193.875818824914,193.875818824914,190.978372421589,191.580552547581,752068.67588617,0.0,1.0
2016-11-22,225.06,225.33,220.6,223.44,580158,196.415448051925,196.651083753401,192.523095353482,195.001633843074,664766.243057837,0.0,1.0
2016-11-23,224.62,225.66,223.4,225.66,463829,196.031449131003,196.939082944093,194.966724850263,196.939082944093,531472.222655333,0.0,1.0
2016-11-25,225.77,225.77,224.09,225.2,128285,197.035082674323,197.035082674323,195.568904976255,196.537629526764,146993.642233107,0.0,1.0
2016-11-28,223.59,226.27,222.795,225.16,513563,195.132542566116,197.471445084463,194.438726333994,196.502720533953,588459.257794447,0.0,1.0
2016-11-29,226.35,227.88,222.62,223.56,444751,197.541263070085,198.876532045111,194.285999490445,195.106360821507,509611.952892515,0.0,1.0
2016-11-30,230.57,234.21,226.71,227.88,855250,201.224161811661,204.400880157476,197.855444005385,198.876532045111,979976.712163263,0.0,1.0
2016-12-01,237.98,239.76,231.69,231.69,1303181,207.691052729926,209.244502910022,202.201613610373,202.201613610373,1493232.4252951,0.0,1.0
2016-12-02,236.54,239.1275,234.77,237.95,811793,206.434328988725,208.692504461196,204.889606056832,207.664870985318,930182.09306887,0.0,1.0
2016-12-05,235.3,239.59,234.59,237.5,1012734,205.352150211579,209.096139690575,204.732515589181,207.272144816193,1160427.63591459,0.0,1.0
2016-12-06,236.31,236.57,230.42,231.36,955427,206.233602280061,206.460510733333,201.093253088619,201.913614419681,1094763.18055774,0.0,1.0
2016-12-07,237.1,237.55,235.51,236.18,785914,206.923054888081,207.315781057206,205.535422423838,206.120148053425,900528.988907429,0.0,1.0
2016-12-08,238.99,239.52,237.07,237.47,780119,208.572504798408,209.035048953155,206.896873143473,207.245963071584,893888.86608137,0.0,1.0
2016-12-09,239.62,240.1,237.81,238.36,675228,209.122321435183,209.541229348917,207.542689510479,208.022688161632,773700.924174892,0.0,1.0
2016-12-12,236.91,240.74,236.09,239.59,756870,206.757237172228,210.099773233896,206.0416028196,209.096139690575,867249.312054965,0.0,1.0
2016-12-13,237.64,237.8,233.54,236.5,181348,207.394326291031,207.533962262276,203.816154527889,206.399419995914,207795.167257976,0.0,1.0
2016-12-14,235.04,238.1,234.67,237.15,288877,205.125241758307,207.79577970836,204.802333574804,206.966691129095,331005.825991917,0.0,1.0
2016-12-15,234.49,236.02,233.63,235.3,509352,204.645243107154,205.98051208218,203.894699761714,205.352150211579,583634.14006873,0.0,1.0
2016-12-16,234.63,237.54,233.81,235.36,834930,204.767424581993,207.307053809004,204.051790229364,205.404513700796,956693.313401311,0.0,1.0
2016-12-19,236.93,237.35,233.125,234.13,627097,206.774691668634,207.141236093151,203.453973727473,204.331062171853,718550.665030628,0.0,1.0
2016-12-20,238.91,239.64,237.365,238.04,526547,208.502686812785,209.139775931589,207.154326965455,207.743416219143,603336.79960179,0.0,1.0
2016-12-21,238.29,239.72,238.08,239.0,506920,207.961597424213,209.209593917211,207.778325211954,208.581232046611,580847.465571237,0.0,1.0
2016-12-22,238.19,239.2,236.47,238.41,517614,207.874324942185,208.755777010666,206.373238251305,208.066324402646,593101.041671645,0.0,1.0
2016-12-23,237.06,239.6,236.68,238.47,607871,206.88814589527,209.104866938778,206.556510463564,208.118687891863,696520.81145793,0.0,1.0
2016-12-27,238.03,239.23,237.27,237.27,284234,207.73468897094,208.781958755275,207.071418107528,207.071418107528,325685.706875198,0.0,1.0
2016-12-28,233.92,239.28,233.48,238.51,382659,204.147789959595,208.825594996289,203.763791038672,208.153596884674,438464.669628391,0.0,1.0
2016-12-29,233.54,234.89,232.3,234.68,265243,203.816154527889,204.994333035265,202.733975750743,204.811060823007,303925.124892511,0.0,1.0
2016-12-30,232.25,234.73,231.45,234.73,319781,202.690339509729,204.85469706402,201.992159653506,204.85469706402,366416.758833418,0.0,1.0
2017-01-03,234.45,236.16,232.54,233.42,751206,204.610334114342,206.102693557019,202.94342970761,203.711427549455,860759.293817384,0.0,1.0
2017-01-04,236.33,237.47,233.08,234.67,650476,206.251056776466,207.245963071584,203.414701110561,204.802333574804,745339.177808959,0.0,1.0
2017-01-05,232.26,237.415,230.18,236.15,539944,202.699066757932,207.197963206469,200.883799131752,206.093966308816,618687.571905619,0.0,1.0
2017-01-06,231.5,233.475,230.96,233.09,503975,202.03579589452,203.759427414571,201.56452449157,203.423428358763,577472.97692193,0.0,1.0
2017-01-09,230.35,232.53,229.05,231.38,509795,201.0321623512,202.934702459407,199.897620084837,201.931068916087,584141.745661818,0.0,1.0
2017-01-10,230.72,232.29,229.48,229.82,636580,201.355070534703,202.72524850254,200.272891757557,200.569618196452,729416.633065056,0.0,1.0
2017-01-11,235.95,239.04,233.74,233.74,873325,205.91942134476,208.616141039422,203.990699491945,203.990699491945,1000687.70786318,0.0,1.0
2017-01-12,236.19,237.25,233.86,235.93,800058,206.128875301627,207.053963611123,204.095426470378,205.901966848355,916735.701116536,0.0,1.0
2017-01-13,237.02,237.37,235.38,236.31,513217,206.853236902459,207.158690589556,205.421968197202,206.233602280061,588062.798347024,0.0,1.0
2017-01-17,240.68,240.78,235.5,236.63,842705,210.047409744679,210.134682226707,205.526695175635,206.51287422255,965602.192602796,0.0,1.0
2017-01-18,244.61,247.06,240.66,241.9,1106027,213.477218288374,215.615394098057,210.029955248273,211.112134025419,1267326.16547652,0.0,1.0
2017-01-19,244.17,246.22,243.19,244.13,693242,213.093219367451,214.882305249023,212.237949043578,213.05831037464,794342.023845058,0.0,1.0
2017-01-20,246.47,246.75,244.09,244.92,888181,215.100486454092,215.344849403771,213.023401381829,213.74776298266,1017710.25569819,0.0,1.0
2017-01-23,245.83,248.74,244.29,246.04,1065898,214.541942569114,217.081571796125,213.197946345885,214.725214781373,1221344.89043133,0.0,1.0
2017-01-24,249.09,250.5,246.25,246.31,701646,217.387025483223,218.617567479816,214.908486993631,214.960850482848,803971.634238531,0.0,1.0
2017-01-25,253.11,262.715,251.59,251.59,1691805,220.895379260743,229.27790115952,219.568837533919,219.568837533919,1938532.0099636,0.0,1.0
2017-01-26,256.34,261.0,253.0,253.32,970126,223.714280430243,227.781178092742,220.799379530512,221.078651473002,1111605.8320539,0.0,1.0
2017-01-27,256.39,257.56,255.09,256.93,482635,223.757916671257,224.779004710983,222.623374404895,224.229188074208,553020.82487567,0.0,1.0
2017-01-30,254.66,255.36,252.9,255.0,499179,222.248102732175,222.85901010637,220.712107048485,222.54482917107,571977.544812564,0.0,1.0
2017-01-31,252.57,255.61,250.49,254.45,1009263,220.424107857793,223.07719131144,218.608840231613,222.064830519917,1156450.43723827,0.0,1.0
2017-02-01,253.68,254.76,251.75,253.22,508591,221.392832408302,222.335375214203,219.708473505164,220.991378990974,582762.158451711,0.0,1.0
2017-02-02,252.07,252.88,249.99,252.87,580181,219.987745447653,220.694652552079,218.172477821474,220.685925303876,664792.597298561,0.0,1.0
2017-02-03,251.6,253.76,250.87,252.92,564709,219.577564782122,221.462650393924,218.940475663319,220.72956154489,647064.214146746,0.0,1.0
2017-02-06,253.45,254.1,251.26,251.31,524903,221.192105699638,221.759376832819,219.280838343227,219.324474584241,601453.044308252,0.0,1.0
2017-02-07,253.39,256.32,252.57,253.84,537100,221.139742210421,223.696825933838,220.424107857793,221.532468379547,615428.812748189,0.0,1.0
2017-02-08,254.42,254.762,252.56,253.31,339327,222.038648775308,222.337120663844,220.41538060959,221.069924224799,388813.280103155,0.0,1.0
2017-02-09,253.0,254.94,252.03,253.83,544915,221.864103811252,223.565354251544,221.013478591107,222.591958381068,621387.113245167,1.22,1.0
2017-02-10,255.06,255.22,252.39,253.24,336978,223.670586237542,223.810895552205,221.329174549099,222.074567783247,384268.714656652,0.0,1.0
2017-02-13,254.34,256.675,253.95,255.24,430266,223.039194321557,225.086833382424,222.697190367065,223.828434216538,490648.537235247,0.0,1.0
2017-02-14,253.75,253.79,249.27,251.87,754201,222.521803723736,222.556881052402,218.593142913166,220.873169276443,860043.827379717,0.0,1.0
2017-02-15,253.17,253.86,251.83,252.95,565667,222.013182458082,222.618266377567,220.838091947778,221.82025715042,645051.401022276,0.0,1.0
2017-02-16,254.8,255.34,251.98,253.2,319411,223.442583601214,223.916127538202,220.969631930274,222.039490454582,364236.402427446,0.0,1.0
2017-02-17,254.96,255.245,253.1,254.0,282105,223.582892915877,223.832818882621,221.951797132917,222.741037027898,321694.964502771,0.0,1.0
2017-02-21,258.16,258.21,253.94,254.08,447683,226.389079209142,226.432925869974,222.688421034899,222.811191685229,510509.798810706,0.0,1.0
2017-02-22,257.43,259.0,255.89,257.08,346502,225.748917960991,227.125703111124,224.398440807357,225.441991335165,395129.290831922,0.0,1.0
2017-02-23,249.94,258.9552,248.69,258.66,868836,219.180688168318,227.086416503018,218.084521647511,226.827545817465,990766.438661951,0.0,1.0
2017-02-24,250.24,250.39,246.275,247.81,470230,219.443768133312,219.575308115808,215.966727929313,217.312820416864,536220.992744325,0.0,1.0
2017-02-27,250.47,252.16,249.86,250.9,303807,219.64546277314,221.12747990927,219.110533510986,220.022544056297,346442.573086948,0.0,1.0
2017-02-28,247.96,250.98,247.32,250.23,655956,217.44436039936,220.092698713629,216.883123140707,219.434998801145,748011.350863615,0.0,1.0
2017-03-01,252.11,252.98,248.57,248.57,554639,221.083633248438,221.84656514692,217.979289661514,217.979289661514,632475.756958766,0.0,1.0
2017-03-02,248.21,252.65,247.56,251.88,589497,217.663593703522,221.557177185427,217.093587112702,220.88193860861,672225.648214281,0.0,1.0
2017-03-03,249.87,250.64,247.13,248.45,601895,219.119302843153,219.79454141997,216.716505829545,217.874057675516,686363.554915352,0.0,1.0
2017-03-06,252.31,252.86,247.69,249.07,561533,221.259019891767,221.741333160922,217.207588430866,218.417756269837,640337.245004997,0.0,1.0
2017-03-07,250.59,252.3,249.645,251.92,455070,219.750694759137,221.250250559601,218.921992869408,220.917015937276,518933.473338921,0.0,1.0
2017-03-08,250.15,252.42,249.97,250.91,594337,219.364844143813,221.355482545598,219.206996164817,220.031313388464,677744.882641867,0.0,1.0
2017-03-09,244.02,251.065,242.81,250.0,581575,213.989243525778,220.167238037044,212.928154333637,219.233304161317,663191.893021035,0.0,1.0
2017-03-10,245.16,246.56,242.93,245.0,687067,214.988947392754,216.216653896057,213.033386319635,214.84863807809,783488.396788519,0.0,1.0
2017-03-13,246.35,246.66,243.06,245.35,506634,216.032497920561,216.304347217721,213.147387637799,215.155564703916,577733.846071134,0.0,1.0
2017-03-14,244.53,245.8,243.5,244.91,540662,214.436479466267,215.550184651407,213.533238253122,214.769714088592,616537.257042581,0.0,1.0
2017-03-15,247.44,248.06,244.41,245.11,477950,216.988355126705,217.532053721025,214.33124748027,214.945100731921,545024.399723859,0.0,1.0
2017-03-16,245.08,247.98,244.49,247.6,367283,214.918792735422,217.461899063693,214.401402137601,217.128664441368,418826.648402089,0.0,1.0
2017-03-17,243.97,246.445,243.32,245.0,733058,213.945396864946,216.115806576143,213.375390274126,214.84863807809,835933.667565169,0.0,1.0
2017-03-20,242.02,244.26,241.0,244.08,562465,212.235377092487,214.199707497773,211.340905211509,214.041859518777,641400.039733615,0.0,1.0
2017-03-21,240.06,243.86,238.51,242.96,691122,210.516587987863,213.848934211115,209.157341502063,213.059694316134,788112.466128158,0.0,1.0
2017-03-22,240.0,242.43,238.17,240.15,608786,210.463971994864,212.594919711312,208.859184208403,210.595511977361,694221.621948509,0.0,1.0
2017-03-23,240.63,242.639,239.235,240.04,484264,211.01643992135,212.778198753591,209.79311808413,210.49904932353,552224.491908936,0.0,1.0
2017-03-24,239.53,242.735,238.88,241.57,387524,210.051813383041,212.862384342389,209.481806792221,211.840757144997,441908.223618765,0.0,1.0
2017-03-27,237.37,237.71,233.72,236.78,692256,208.157637635087,208.455794928746,204.956831394332,207.640247037266,789405.609070489,0.0,1.0
2017-03-28,239.19,240.695,236.22,237.5,469402,209.753656089381,211.073440580432,207.149164435945,208.271638953251,535276.793135641,0.0,1.0
2017-03-29,237.75,240.89,237.71,238.85,1179158,208.490872257412,211.244442557678,208.455794928746,209.455498795722,1344638.31181,0.0,1.0
2017-03-30,233.86,235.7,232.0,235.7,778437,205.079602044662,206.693159163289,203.448506261702,206.693159163289,887681.051674532,0.0,1.0
2017-03-31,232.76,234.84,230.58,233.13,697669,204.114975506352,205.938996596974,202.203261094066,204.439440796511,795578.256995389,0.0,1.0
2017-04-03,231.2,234.66,229.77,232.74,1076494,202.746959688386,205.781148617978,201.492945188583,204.097436842019,1227566.68303449,0.0,1.0
2017-04-04,230.8,232.28,230.04,230.93,793963,202.396186401728,203.694047562363,201.729717157077,202.510187719891,905385.934675079,0.0,1.0
2017-04-05,231.73,233.96,231.21,231.95,1294950,203.211734293208,205.167295366327,202.755729020552,203.40465960087,1476680.29380147,0.0,1.0
2017-04-06,229.81,232.87,228.99,231.82,863517,201.528022517249,204.211438160183,200.8089372796,203.290658282706,984700.982480066,0.0,1.0
2017-04-07,229.27,231.13,228.63,229.52,662119,201.05447858026,202.68557436322,200.493241321607,201.273711884422,755039.25205725,0.0,1.0
2017-04-10,229.37,231.45,228.77,229.13,942633,201.142171901925,202.966192992547,200.616011971938,200.93170792993,1074919.93929261,0.0,1.0
2017-04-11,229.5,230.35,227.94,228.22,904264,201.256173220089,202.001566454237,199.888157402122,200.133698702783,1031166.32240171,0.0,1.0
2017-04-12,223.71,227.7,223.45,224.95,1169978,196.178729895713,199.677693430127,195.950727259385,197.266127084353,1334170.01180065,0.0,1.0
2017-04-13,221.5,225.99,221.25,223.98,892635,194.240707486927,198.178137629664,194.021474182765,196.415501864207,1017905.33538551,0.0,1.0
2017-04-17,222.97,223.78,221.81,222.58,1037098,195.529799315395,196.240115220878,194.512556784087,195.187795360903,1182641.93933427,0.0,1.0
2017-04-18,197.57,209.6,195.32,202.67,5465000,173.255695612605,183.805202208848,171.282595875153,177.728055017496,6231945.48486432,0.0,1.0
2017-04-19,195.35,199.65,192.5,195.95,3658206,171.308903871653,175.079716703227,168.809644204214,171.83506380164,4171590.1856182,0.0,1.0
2017-04-20,195.96,196.935,194.28,196.21,1580769,171.843833133806,172.698843020036,170.370585329842,172.063066437968,1802610.47249103,0.0,1.0
2017-04-21,195.15,196.765,193.55,196.1,1264657,171.133517228324,172.549764373206,169.730424081691,171.966603784137,1442136.04410833,0.0,1.0
2017-04-24,191.9,197.69,190.38,197.69,1528623,168.283484274227,173.360927598603,166.950545784926,173.360927598603,1743146.42322227,0.0,1.0
2017-04-25,193.36,195.13,192.5,192.83,1227134,169.563806770529,171.115978563991,168.809644204214,169.099032165707,1399347.15290457,0.0,1.0
2017-04-26,194.17,194.92,191.91,194.31,779114,170.274122676011,170.931822588495,168.292253606393,170.396893326342,888453.06029178,0.0,1.0
2017-04-27,193.17,195.1,192.245,194.97,908244,169.397189459366,171.089670567492,168.586026233969,170.975669249328,1035704.86641447,0.0,1.0
2017-04-28,192.7,193.68,190.39,193.24,1222755,168.985030847543,169.844425399855,166.959315117092,169.458574784531,1394353.61415284,0.0,1.0
2017-05-01,189.34,193.47,188.3501,193.1,935864,166.038535239615,169.66026942436,165.170459048458,169.335804134201,1067200.99345783,0.0,1.0
2017-05-02,190.63,190.99,188.96,190.29,618631,167.169779089087,167.485475047079,165.70530061729,166.871621795428,705448.246522798,0.0,1.0
2017-05-03,192.02,192.24,189.1,190.0,822896,168.388716260224,168.581641567886,165.82807126762,166.617311162601,938379.325107576,0.0,1.0
2017-05-04,187.54,191.99,185.8,191.44,1147804,165.582529966959,169.511517160907,164.046251828202,169.025912002105,1300011.31280549,1.28,1.0
2017-05-05,189.23,189.37,186.285,187.44,773241,167.074662182189,167.198270768066,164.474467286419,165.494238119904,875778.484414607,0.0,1.0
2017-05-08,188.98,189.88,188.05,188.95,544816,166.853932564551,167.648559188046,166.03281838694,166.827445010435,617062.637346998,0.0,1.0
2017-05-09,187.77,189.9499,187.03,189.23,1130395,165.785601215186,167.710275189138,165.132241546979,167.074662182189,1280293.7504476,0.0,1.0
2017-05-10,187.86,188.48,186.41,187.65,758988,165.865063877535,166.412473329276,164.584832095238,165.67965099872,859635.431034924,0.0,1.0
2017-05-11,187.69,188.5,185.0,187.8,686233,165.714967737542,166.430131698687,163.339917051762,165.812088769302,777232.579099257,0.0,1.0
2017-05-12,184.62,187.47,183.92,187.4,683359,163.004408032953,165.520725674021,162.386365103568,165.458921381082,773977.465409985,0.0,1.0
2017-05-15,181.38,184.99,179.68,184.6,1364121,160.143752188371,163.331087867057,158.642790788436,162.986749663542,1545013.54938258,0.0,1.0
2017-05-16,179.1,181.22,178.42,181.04,833000,158.130698075517,160.002485233083,157.530313515543,159.843559908384,943461.970481864,0.0,1.0
2017-05-17,174.77,179.6,173.5,178.0,1290230,154.307661098035,158.572157310792,153.186354640436,157.159487757912,1461324.05543195,0.0,1.0
2017-05-18,173.3,176.99,170.21,170.52,1308381,153.009770946326,156.267740102656,150.281552872327,150.555257598197,1481882.01248624,0.0,1.0
2017-05-19,174.85,176.0,173.5872,173.89,929144,154.378294575679,155.393650816812,153.263345131068,153.530692843951,1052355.37707251,0.0,1.0
2017-05-22,178.3,179.0,175.45,175.45,998274,157.424363299077,158.042406228462,154.908045658009,154.908045658009,1130652.52715584,0.0,1.0
2017-05-23,176.62,178.7,176.36,178.16,978504,155.941060268553,157.777530687297,155.71150146621,157.3007547132,1108260.87870875,0.0,1.0
2017-05-24,177.31,179.0505,175.77,177.13,1258339,156.550274013232,158.086993611225,155.190579568585,156.391348688533,1425204.07259806,0.0,1.0
2017-05-25,176.37,178.399,175.91,177.38,885584,155.720330650915,157.511772227661,155.314188154462,156.612078306171,1003018.99840002,0.0,1.0
2017-05-26,173.58,175.49,171.89,175.0,784325,153.25698811808,154.943362396831,151.764855902851,154.510732346261,888332.304919798,0.0,1.0
2017-05-30,171.97,174.32,171.63,173.59,735008,151.835489380495,153.910347786287,151.535297100508,153.265817302786,832475.505402082,0.0,1.0
2017-05-31,172.28,172.38,169.75,171.97,1420703,152.109194106365,152.19748595342,149.875410375874,151.835489380495,1609098.74171609,0.0,1.0
2017-06-01,173.43,174.48,170.19,171.91,709961,153.124550347498,154.051614741575,150.263894502916,151.782514272262,804107.087665397,0.0,1.0
2017-06-02,172.72,174.76,171.93,174.06,659324,152.497678233407,154.298831913329,151.800172641673,153.680788983944,746755.246369732,0.0,1.0
2017-06-05,173.96,174.87,171.57,171.86,1091342,153.592497136889,154.39595294509,151.482321992275,151.738368348734,1236062.03336089,0.0,1.0
2017-06-06,169.88,172.86,168.58,172.86,1190566,149.990189777045,152.621286819284,148.84239576533,152.621286819284,1348443.87076676,0.0,1.0
2017-06-07,169.51,173.35,169.19,170.57,855205,149.663509942942,153.053916869854,149.380976032366,150.599403521725,968611.517966317,0.0,1.0
2017-06-08,170.6,173.24,168.88,169.56,1091587,150.625891075841,152.956795838093,149.107271306495,149.707655866469,1236339.52217574,0.0,1.0
2017-06-09,176.33,176.71,170.61,170.61,1265481,155.685013912093,156.020522930902,150.634720260547,150.634720260547,1433293.15470272,0.0,1.0
2017-06-12,179.53,182.9,177.01,177.01,1384653,158.510353017853,161.485788263607,156.285398472067,156.285398472067,1568268.24467422,0.0,1.0
2017-06-13,178.08,179.61,177.51,179.3,804893,157.230121235556,158.580986495497,156.726857707342,158.307281769627,911627.774078102,0.0,1.0
2017-06-14,177.02,178.99,173.42,178.25,1358608,156.294227656773,158.033577043756,153.115721162792,157.380217375549,1538769.48474481,0.0,1.0
2017-06-15,176.76,179.01,176.01,176.3,732908,156.06466885443,158.051235413167,155.402480001517,155.658526357977,830097.029846244,0.0,1.0
2017-06-16,180.32,180.32,175.03,176.86,1273622,159.207858609588,159.207858609588,154.537219900378,156.152960701485,1442513.71160751,0.0,1.0
2017-06-19,179.5,181.87,178.71,180.35,886657,158.483865463737,160.57638223894,157.786359872002,159.234346163704,1004234.28614831,0.0,1.0
2017-06-20,174.66,179.63,174.5,179.1,1007211,154.210540066274,158.598644864908,154.069273110986,158.130698075517,1140774.63955704,0.0,1.0
2017-06-21,173.68,174.58,171.27,174.58,1062580,153.345279965135,154.13990658863,151.21744645111,154.13990658863,1203485.97910519,0.0,1.0
2017-06-22,172.78,174.63,171.61,174.17,839175,152.55065334164,154.184052512158,151.517638731097,153.777910015705,950455.821223435,0.0,1.0
2017-06-23,176.38,176.61,172.91,173.02,809761,155.729159835621,155.932231083847,152.665432742812,152.762553774572,917141.306938012,0.0,1.0
2017-06-26,177.82,178.28,175.93,176.63,591483,157.000562433213,157.406704929666,155.331846523873,155.949889453258,669918.027234723,0.0,1.0
2017-06-27,175.08,177.92,173.55,177.92,663648,154.581365823905,157.088854280268,153.230500563964,157.088854280268,751652.640799941,0.0,1.0
2017-06-28,176.96,178.55,175.78,176.09,577334,156.24125254854,157.645092916714,155.19940875329,155.473113479161,653892.765025422,0.0,1.0
2017-06-29,178.96,180.2,177.565,177.62,830398,158.00708948964,159.101908393122,156.775418223222,156.823978739103,940514.926007442,0.0,1.0
2017-06-30,180.53,181.52,178.29,179.35,677810,159.393271488403,160.267360774248,157.415534114371,158.351427693154,767692.62690554,0.0,1.0
2017-07-03,185.15,185.67,180.82,181.73,782335,163.472354822345,163.931472427031,159.649317844863,160.452773653063,886078.416178786,0.0,1.0
2017-07-05,184.18,185.815,181.26,185.13,1242908,162.615923905911,164.05949560526,160.037801971905,163.454696452934,1407726.80769229,0.0,1.0
2017-07-06,181.12,184.89,180.61,183.73,999411,159.914193386028,163.242796020002,159.463904966047,162.218610594164,1131940.30177821,0.0,1.0
2017-07-07,179.26,181.12,178.23,181.12,592252,158.271965030805,159.914193386028,157.362559006138,159.914193386028,670789.002331123,0.0,1.0
2017-07-10,178.07,180.4,176.62,179.51,941402,157.22129205085,159.278492087232,155.941060268553,158.492694648442,1066238.87867415,0.0,1.0
2017-07-11,176.53,177.62,173.61,177.62,955957,155.861597606203,156.823978739103,153.283475672197,156.823978739103,1082723.97949092,0.0,1.0
2017-07-12,168.81,178.44,167.44,177.71,1905603,149.045467013557,157.547971884954,147.835868708903,156.903441401452,2158300.07363283,0.0,1.0
2017-07-13,170.0,170.98,168.61,168.77,1453045,150.096139993511,150.96140009465,148.868883319447,149.010150274735,1645729.53049078,0.0,1.0
2017-07-14,171.89,172.64,170.05,170.95,1237611,151.764855902851,152.427044755763,150.140285917039,150.934912540534,1401727.38625454,0.0,1.0
2017-07-17,172.21,174.1,170.51,171.95,1090056,152.047389813427,153.716105722766,150.546428413492,151.817831011084,1234605.50023479,0.0,1.0
2017-07-18,174.48,175.03,171.2,171.73,1743754,154.051614741575,154.537219900378,151.155642158171,151.623588947563,1974988.6973297,0.0,1.0
2017-07-19,162.19,180.4,160.29,180.06,3862700,143.200546738515,159.278492087232,141.52300164447,158.978299807245,4374922.63310961,0.0,1.0
2017-07-20,165.96,168.67,162.67,163.35,1874712,146.529149372489,148.92185842768,143.624347604379,144.224732164353,2123312.69820648,0.0,1.0
2017-07-21,164.94,165.83,163.35,165.04,1331724,145.628572532528,146.414369971317,144.224732164353,145.716864379583,1508320.46720047,0.0,1.0
2017-07-24,166.88,168.24,164.765,164.92,966526,147.341434365395,148.542203485343,145.474061800182,145.610914163117,1094694.50718122,0.0,1.0
2017-07-25,169.06,171.02,166.79,168.0,974798,149.266196631194,150.996716833472,147.261971703045,148.330303052411,1104063.4356564,0.0,1.0
2017-07-26,166.18,169.7,165.92,169.06,982299,146.72339143601,149.831264452346,146.493832633667,149.266196631194,1112559.12382037,0.0,1.0
2017-07-27,167.47,167.66,164.55,165.4,895736,147.862356263019,148.030110772424,145.284234329013,146.034715028981,1014517.22880138,0.0,1.0
2017-07-28,165.23,167.8,164.14,167.0,718595,145.884618888987,148.153719358301,144.922237756088,147.447384581861,813886.02002211,0.0,1.0
2017-07-31,166.74,166.945,164.86,165.79,1472743,147.217825779518,147.398824065981,145.557939054884,146.379053232495,1668039.63120453,0.0,1.0
2017-08-01,169.72,169.72,166.36,167.47,1066299,149.848922821757,149.848922821757,146.882316760709,147.862356263019,1207698.14605383,0.0,1.0
2017-08-02,170.02,170.67,167.96,168.84,970741,150.113798362922,150.68769536878,148.294986313589,149.071954567673,1099468.44740401,0.0,1.0
2017-08-03,169.47,170.97,168.78,169.95,630057,149.62819320412,150.952570909945,149.01897945944,150.051994069984,713607.225373219,0.0,1.0
2017-08-04,170.35,172.49,168.95,169.18,693046,150.405161458204,152.294606985181,149.169075599434,149.37214684766,784949.033366835,0.0,1.0
2017-08-07,167.39,170.58,167.22,170.45,648620,147.791722785375,150.60823270643,147.641626645382,150.493453305259,734631.816679411,0.0,1.0
2017-08-08,164.59,168.68,164.17,168.35,645560,145.319551067835,148.930687612385,144.948725310204,148.639324517104,731166.038012334,0.0,1.0
2017-08-09,166.1,166.31,163.34,165.08,611276,146.652757958366,146.838170837181,144.215902979648,145.752181118405,692335.725652188,0.0,1.0
2017-08-10,163.52,165.22,163.0,164.39,669855,145.504963946651,147.017674555196,145.04225246639,146.279115846318,752790.05354182,1.28,1.0
2017-08-11,163.82,165.176,163.37,164.11,485475,145.771912877571,146.978522045328,145.371489481191,146.029963510793,545581.881516469,0.0,1.0
2017-08-14,166.99,167.34,164.64,165.08,734299,148.592673247622,148.904113667029,146.501573288751,146.893098387433,825212.89462004,0.0,1.0
2017-08-15,165.08,167.09,165.06,166.69,770759,146.893098387433,148.681656224596,146.875301792039,148.325724316703,866187.023875081,0.0,1.0
2017-08-16,165.08,165.96,164.14,165.05,647017,146.893098387433,147.676148584798,146.056658403885,146.866403494341,727124.470329355,0.0,1.0
2017-08-17,164.6,166.76,164.375,164.8,854298,146.465980097962,148.388012400584,146.265768399772,146.643946051908,960069.025625949,0.0,1.0
2017-08-18,161.39,164.705,161.25,164.04,986123,143.609626537121,146.559412223784,143.485050369358,145.967675426912,1108215.33909401,0.0,1.0
2017-08-21,158.41,161.365,158.35,161.0,863604,140.957933823318,143.587380792877,140.904544037134,143.262592926925,970527.205736959,0.0,1.0
2017-08-22,164.42,165.14,158.85,158.97,1092176,146.30581073941,146.946488173617,141.349458922,141.456238494368,1227398.80946935,0.0,1.0
2017-08-23,161.54,164.1677,161.38,163.38,607487,143.743101002581,146.081306688506,143.600728239423,145.380387778888,682700.242971925,0.0,1.0
2017-08-24,158.33,162.635,158.12,161.88,714356,140.886747441739,144.717464600438,140.699883190096,144.04564312429,802800.742680017,0.0,1.0
2017-08-25,159.79,160.3,158.19,159.24,657694,142.185898905549,142.639712088112,140.762171273977,141.696492532196,739123.394576638,0.0,1.0
2017-08-28,156.25,160.1899,155.0,159.6,931755,139.035901520696,142.541741830465,137.92361430853,142.0168312493,1047116.01217854,0.0,1.0
2017-08-29,157.16,159.16,155.1,157.2,889480,139.845646611152,141.625306150617,138.012597285504,139.881239801942,999606.925117198,0.0,1.0
2017-08-30,159.64,160.15,155.6,157.1,715559,142.052424440089,142.506237622652,138.45751217037,139.792256824968,804152.686659548,0.0,1.0
2017-08-31,162.57,163.25,159.51,160.88,776323,144.659625665405,145.264709908823,141.936746570024,143.155813354557,872439.90525673,0.0,1.0
2017-09-01,163.79,165.76,162.26,162.56,664469,145.745217984479,147.498182630851,144.383778436788,144.650727367708,746737.210421477,0.0,1.0
2017-09-05,161.36,165.1,161.28,163.81,702624,143.582931644029,146.910894982828,143.51174526245,145.763014579873,789616.198400799,0.0,1.0
2017-09-06,163.94,165.115,162.37,162.7,1095547,145.878692449938,146.924242429374,144.481659711458,144.77530353547,1231187.17451924,0.0,1.0
2017-09-07,162.58,163.69,159.24,163.69,849001,144.668523963102,145.656235007505,141.696492532196,145.656235007505,954116.201636266,0.0,1.0
2017-09-08,164.97,165.81,162.11,162.42,756650,146.795217112763,147.542674119338,144.250303971328,144.526151199945,850331.182140043,0.0,1.0
2017-09-11,164.59,167.65,164.37,165.7,628927,146.457081800264,149.179960895646,146.261319250923,147.444792844668,706794.739165787,0.0,1.0
2017-09-12,166.29,167.14,163.86,165.36,521287,147.96979240881,148.726147713082,145.80750606836,147.142250722958,585827.781595501,0.0,1.0
2017-09-13,168.51,168.77,166.14,166.14,1040617,149.945214497616,150.176570237746,147.83631794335,147.83631794335,1169456.26612704,0.0,1.0
2017-09-14,169.29,170.47,168.04,168.11,770299,150.639281718007,151.689280846291,149.526994505841,149.589282589723,865670.071064949,0.0,1.0
2017-09-15,168.95,169.54,167.66,169.14,923867,150.336739596298,150.86173916044,149.188859193343,150.505807252547,1038251.39529528,0.0,1.0
2017-09-18,171.02,172.25,168.28,169.11,1086582,152.178687219644,153.273177836415,149.740553650577,150.479112359455,1221112.213774,0.0,1.0
2017-09-19,170.63,171.145,168.02,170.96,753039,151.831653609449,152.289915940861,149.509197910447,152.12529743346,846273.102580525,0.0,1.0
2017-09-20,175.18,176.66,170.36,170.36,1065020,155.880379061731,157.197327120935,151.591399571621,151.591399571621,1196880.61270441,0.0,1.0
2017-09-21,175.59,176.7,174.76,175.17,436274,156.245209267321,157.232920311724,155.506650558444,155.871480764034,490289.283231305,0.0,1.0
2017-09-22,176.61,177.55,175.21,175.89,573935,157.152835632449,157.989275615997,155.907073954823,156.512158198241,644994.154525269,0.0,1.0
2017-09-25,178.79,179.09,175.63,176.89,747956,159.092664530465,159.359613461385,156.280802458111,157.401987967974,840560.7740286,0.0,1.0
2017-09-26,180.99,181.64,177.27,179.15,800475,161.050290023877,161.628679374203,157.740123280472,159.413003247569,899582.175409437,0.0,1.0
2017-09-27,180.86,183.07,177.25,181.38,1187444,160.934612153812,162.90113594492,157.722326685077,161.397323634072,1334461.98406806,0.0,1.0
2017-09-28,180.08,182.17,178.62,179.93,601814,160.24054493342,162.100289152161,158.941393469611,160.10707046796,676324.866250484,0.0,1.0
2017-09-29,179.75,181.99,179.46,179.8,562862,159.946901109408,161.940119793609,159.688850476186,159.991392597895,632550.201337092,0.0,1.0
2017-10-02,182.22,182.97,179.0,179.75,675343,162.144780640648,162.812152967947,159.279528782109,159.946901109408,758957.525328755,0.0,1.0
2017-10-03,182.36,182.64,180.58,182.0,519797,162.26935680841,162.518509143935,160.685459818286,161.949018091306,584153.304014867,0.0,1.0
2017-10-04,180.9,182.86,179.49,182.23,849388,160.970205344601,162.714271693276,159.715545369278,162.153678938345,954551.116283046,0.0,1.0
2017-10-05,182.25,182.94,180.01,181.0,508635,162.17147553374,162.785458074855,160.178256849539,161.059188321574,571609.331696029,0.0,1.0
2017-10-06,180.07,182.83,179.52,181.5,558257,160.231646635723,162.687576800184,159.74224026237,161.50410320644,627375.054183512,0.0,1.0
2017-10-09,177.6,181.8,177.04,180.32,683560,158.033767104484,161.77105213736,157.535462433434,160.454104078156,768191.875852306,0.0,1.0
2017-10-10,173.91,179.44,173.36,177.99,1039535,154.750295254171,159.671053880791,154.260888880818,158.380800714679,1168240.30321278,0.0,1.0
2017-10-11,172.5,172.92,166.46,169.77,1421116,153.495635278848,153.869363782136,148.121063469664,151.066400007479,1597065.02113016,0.0,1.0
2017-10-12,177.55,177.68,172.4,172.4,807065,157.989275615997,158.104953486062,153.406652301875,153.406652301875,906988.086319771,0.0,1.0
2017-10-13,181.05,181.93,177.71,178.03,1259347,161.103679810061,161.886730007425,158.131648379154,158.416393905469,1415267.32734357,0.0,1.0
2017-10-16,182.36,182.945,179.65,181.31,1568416,162.26935680841,162.789907223704,159.857918132435,161.335035550191,1762602.30141725,0.0,1.0
2017-10-17,205.42,207.795,186.43,188.25,6056351,182.788831298441,184.902177001555,165.890963971221,167.510454152134,6806190.58386972,0.0,1.0
2017-10-18,208.81,213.75,206.18,209.11,3056307,185.805354217834,190.201113280312,183.465101923437,186.072303148753,3434709.76580042,0.0,1.0
2017-10-19,204.65,207.89,202.84,207.43,1770142,182.103662375747,184.98671082968,180.493070492531,184.577389135603,1989304.0896263,0.0,1.0
2017-10-20,207.81,210.17,204.76,205.59,873650,184.915524448101,187.01552270467,182.201543650417,182.940102359295,981817.005586004,0.0,1.0
2017-10-23,209.5,210.8,206.89,207.43,886228,186.419336758949,187.576115459601,184.096881059947,184.577389135603,995952.293511672,0.0,1.0
2017-10-24,198.35,211.73,198.04,210.5,1994510,176.497734826432,188.403657145452,176.221887597815,187.309166528681,2241451.19419829,0.0,1.0
2017-10-25,197.48,197.5,192.64,197.07,1859940,175.723582926765,175.74137952216,171.41680684126,175.358752721175,2090220.0210263,0.0,1.0
2017-10-26,201.18,205.17,195.07,197.88,1481104,179.015953074775,182.566373856007,173.57909318171,176.079514834658,1664480.16281286,0.0,1.0
2017-10-27,199.76,201.31,197.77,200.35,999411,177.752394801755,179.13163094484,175.981633559987,178.277394365897,1123148.53244401,0.0,1.0
2017-10-30,199.39,203.56,199.32,200.04,1019904,177.423157786954,181.133747926738,177.360869703073,178.00154713728,1146178.78013528,0.0,1.0
2017-10-31,197.7,202.53,197.51,200.54,766101,175.919345476106,180.217223263914,175.750277819857,178.446462022146,860952.31476729,0.0,1.0
2017-11-01,195.58,200.75,194.29,199.75,926684,174.032906364273,178.63332627379,172.885025961318,177.743496504058,1041417.1693521,0.0,1.0
2017-11-02,199.03,199.23,193.07,196.23,977865,177.10281906985,177.280785023797,171.799433642245,174.611295714599,1098934.91234174,0.0,1.0
2017-11-03,200.01,201.32,198.01,199.03,722232,177.974852244188,179.140529242537,176.195192704723,177.10281906985,811651.873837795,0.0,1.0
2017-11-06,203.58,204.765,199.29,199.32,842128,181.151544522133,182.205992799266,177.334174809981,177.360869703073,946392.252366656,0.0,1.0
2017-11-07,205.18,206.0,201.41,204.0,823099,182.575272153705,183.304932564885,179.220613921813,181.52527302542,925007.26318415,0.0,1.0
2017-11-08,208.13,210.31,203.8,205.16,1068467,185.200269974416,187.140098872432,181.347307071474,182.55747555831,1200754.387349,0.0,1.0
2017-11-09,206.07,209.02,200.08,205.84,1760025,183.367220648767,185.992218469477,178.037140328069,183.162559801728,1977934.49923482,0.0,1.0
2017-11-10,203.48,214.5,202.36,204.01,2439493,182.201543650417,192.069152314795,181.198665092876,182.676120110682,2724389.84706079,1.28,1.0
2017-11-13,195.79,203.2,194.21,203.2,1295429,175.315707840157,181.950824011032,173.900932732197,181.950824011032,1446716.02467731,0.0,1.0
2017-11-14,195.58,196.32,191.39,194.5,1028901,175.127668110618,175.790284300422,171.375827792674,174.160606644418,1149061.48041035,0.0,1.0
2017-11-15,195.73,198.24,193.5,194.63,878786,175.261982203146,177.509504684778,173.265179360899,174.277012191275,981415.259703211,0.0,1.0
2017-11-16,198.5,200.61,195.73,195.92,563020,177.742315778493,179.631667346718,175.261982203146,175.432113387015,628772.442344442,0.0,1.0
2017-11-17,197.82,200.72,196.78,198.205,588548,177.1334252257,179.730164347905,176.202180850841,177.478164729855,657281.736700182,0.0,1.0
2017-11-20,199.62,199.77,196.94,197.72,650405,178.745194336034,178.879508428562,176.345449216204,177.043882497349,726362.723105817,0.0,1.0
2017-11-21,199.63,201.95,198.07,200.0,795014,178.75414860887,180.831539906633,177.35728204658,179.085456703772,887859.924119963,0.0,1.0
2017-11-22,200.4,204.7599,200.16,200.43,378608,179.443627617179,183.347601030593,179.228725069135,179.470490435685,422823.837254705,0.0,1.0
2017-11-24,200.15,202.0,198.25,201.93,219031,179.219770796299,180.876311270809,177.518458957614,180.813631360963,244610.594329057,0.0,1.0
2017-11-27,203.1,203.51,200.33,200.68,547021,181.86128128268,182.228406468923,179.380947707333,179.694347256564,610904.994820252,0.0,1.0
2017-11-28,211.57,212.12,202.24,203.3,1036204,189.445550374085,189.93803538002,181.091213818854,182.040366739384,1157217.36323235,0.0,1.0
2017-11-29,216.77,218.33,210.73,211.57,1262569,194.101772248383,195.498638810672,188.693391455929,189.445550374085,1410018.46072675,0.0,1.0
2017-11-30,221.31,222.41,216.13,216.75,1092988,198.167012115558,199.151982127429,193.528698786931,194.083863702712,1220632.89796662,0.0,1.0
2017-12-01,218.23,221.31,215.0,221.07,999893,195.40909608232,198.167012115558,192.516865956554,197.952109567514,1116665.77331731,0.0,1.0
2017-12-04,227.5,231.91,221.41,221.41,1479808,203.70970700054,207.658541320858,198.25655484391,198.25655484391,1652627.77585315,0.0,1.0
2017-12-05,226.71,230.26,225.82,229.17,1212232,203.00231944656,206.181086303052,202.205389164228,205.205070564017,1353802.84062393,0.0,1.0
2017-12-06,221.43,226.21,220.32,226.21,1651340,198.274463389581,202.554605804801,197.280539104875,202.554605804801,1844192.18667377,0.0,1.0
2017-12-07,222.27,224.11,220.5501,221.71,695873,199.026622307736,200.674208509411,197.486576922812,198.525183028966,777140.715732219,0.0,1.0
2017-12-08,223.91,225.04,222.25,223.04,574088,200.495123052707,201.506955883084,199.008713762066,199.716101316046,641133.02170551,0.0,1.0
2017-12-11,223.54,225.86,223.09,223.49,399650,200.163814957805,202.241206255569,199.760872680222,200.119043593629,446323.232892182,0.0,1.0
2017-12-12,222.39,224.23,221.24,223.45,640502,199.134073581759,200.781659783433,198.104332205712,200.083226502289,715303.198583529,0.0,1.0
2017-12-13,224.3,224.56,221.47,223.1,491539,200.84433969328,201.077150786995,198.310280480921,199.769826953057,548943.514506667,0.0,1.0
2017-12-14,222.67,225.69,222.38,224.35,494402,199.384793221144,202.088983617371,199.125119308924,200.889111057456,552140.870732791,0.0,1.0
2017-12-15,229.97,230.71,224.6,224.75,1224273,205.921412390832,206.584028580636,201.112967878335,201.247281970863,1367250.05205207,0.0,1.0
2017-12-18,229.92,231.69,227.94,230.29,712088,205.876641026656,207.461547318484,204.103695005288,206.207949121558,795249.388874583,0.0,1.0
2017-12-19,228.59,230.68,227.46,230.12,509918,204.685722739576,206.55716576213,203.673889909199,206.05572648336,569468.910971887,0.0,1.0
2017-12-20,230.94,232.03,229.43,230.46,567766,206.789976855845,207.765992594881,205.437881657732,206.360171759756,634072.705232734,0.0,1.0
2017-12-21,235.02,235.69,230.9,231.36,576404,210.443320172602,211.04325645256,206.754159764504,207.166056314923,643719.496389302,0.0,1.0
2017-12-22,234.84,235.86,232.39,234.92,484872,210.282143261569,211.195479090758,208.088346416947,210.35377744425,541497.907115969,0.0,1.0
2017-12-26,236.01,238.0,234.0,234.0,554886,211.329793183286,213.111693477488,209.529984343413,209.529984343413,619688.510963619,0.0,1.0
2017-12-27,237.0,237.11,235.04,236.01,332038,212.216266193969,212.314763195156,210.461228718272,211.329793183286,370815.147261489,0.0,1.0
2017-12-28,237.96,238.2,235.27,237.43,440439,213.075876386147,213.290778934192,210.667176993482,212.601299925882,491875.787243337,0.0,1.0
2017-12-29,236.25,240.49,236.05,237.96,522865,211.54469573133,215.34130741345,211.365610274626,213.075876386147,583927.929854048,0.0,1.0
2018-01-02,235.71,238.79,233.0,237.05,632689,211.06116499823,213.819081031468,208.634557059894,212.261037558145,706577.755274167,0.0,1.0
2018-01-03,234.23,236.78,232.4,235.36,901222,209.735932618622,212.019272191595,208.097300689783,210.747765448998,1006471.45400615,0.0,1.0
2018-01-04,236.06,236.95,233.16,235.04,949776,211.374564547462,212.171494829793,208.777825425257,210.461228718272,1060695.84597373,0.0,1.0
2018-01-05,238.25,238.62,235.32,236.35,769418,213.335550298368,213.66685839327,210.711948357658,211.634238459682,859274.68836591,0.0,1.0
2018-01-08,238.25,238.99,234.72,237.29,952381,213.335550298368,213.998166488172,210.174691987546,212.47594010619,1063605.07160037,0.0,1.0
2018-01-09,237.29,239.78,236.42,238.51,763812,212.47594010619,214.705554042152,211.696918369528,213.568361392083,853013.990145983,0.0,1.0
2018-01-10,231.75,233.32,227.64,230.5,835821,207.515272955495,208.92109379062,203.835066820233,206.395988851097,933432.58060597,0.0,1.0
2018-01-11,237.72,238.0,231.7,232.5,677424,212.860973838103,213.111693477488,207.470501591319,208.186843418134,756537.144298142,0.0,1.0
2018-01-12,235.67,239.7,235.34,238.51,932484,211.025347906889,214.63391985947,210.729856903328,213.568361392083,1041384.39509629,0.0,1.0
2018-01-16,231.81,237.53,231.16,237.17,872255,207.568998592506,212.690842654234,206.986970858219,212.368488832167,974121.535109145,0.0,1.0
2018-01-17,225.23,228.35,223.62,227.62,1750351,201.677087066952,204.470820191531,200.235449140487,203.817158274562,1954766.21297651,0.0,1.0
2018-01-18,227.53,230.42,225.94,226.13,1228718,203.736569819046,206.324354668415,202.312840438251,202.482971622119,1372214.16257429,0.0,1.0
2018-01-19,230.05,231.89,227.12,228.48,616529,205.993046573513,207.640632775188,203.369444632803,204.587225738389,688530.505321616,0.0,1.0
2018-01-22,229.86,230.5,223.25,229.12,938904,205.822915389645,206.395988851097,199.904141045585,205.160299199841,1048554.15652546,0.0,1.0
2018-01-23,229.45,231.09,226.01,227.56,1205751,205.455790203402,206.924290948373,202.375520348097,203.763432637551,1346564.95529333,0.0,1.0
2018-01-24,271.97,274.25,257.28,258.39,4109807,243.529358298624,245.570932505047,230.375531503732,231.369455788438,4589771.91743504,0.0,1.0
2018-01-25,286.44,298.15,274.26,275.0,4775294,256.486191091142,266.971644581147,245.579886777882,246.242502967686,5332977.99597305,0.0,1.0
2018-01-26,285.26,290.26,282.32,287.98,1362080,255.429586896589,259.906723314184,252.797030683044,257.865149107761,1521150.87966416,0.0,1.0
2018-01-29,274.48,287.98,273.65,285.53,1543508,245.776880780256,257.865149107761,245.033676134935,255.671352263139,1723766.99751018,0.0,1.0
2018-01-30,275.45,276.76,269.1,273.48,1070370,246.645445245269,247.818454986679,240.959481994925,244.881453496737,1195373.44874466,0.0,1.0
2018-01-31,269.66,277.41,267.51,275.98,1711286,241.460921273695,248.400482720966,239.53575261413,247.120021705534,1911138.9964297,0.0,1.0
2018-02-01,266.13,272.29,264.24,267.03,889203,238.300062962874,243.81589502935,236.607705397023,239.105947518041,993048.811853935,0.0,1.0
2018-02-02,259.69,265.19,259.47,265.12,840244,232.533511257012,237.458361316366,232.336517254638,237.39568140652,938372.121852265,0.0,1.0
2018-02-05,254.11,262.01,250.34,257.85,1226300,227.537027014977,234.610902554776,224.161266156111,230.885925055337,1369513.77579302,0.0,1.0
2018-02-06,259.01,263.1,247.17,247.17,1173467,231.924620704219,235.586918293811,221.322761667356,221.322761667356,1310510.65965792,0.0,1.0
2018-02-07,259.89,262.51,256.66,259.01,983555,232.712596713716,235.058616196535,229.82036658795,231.924620704219,1098419.73558681,0.0,1.0
2018-02-08,258.6,265.03,257.32,259.59,910148,231.557495517977,237.315092951003,230.411348595072,232.44396852866,1016439.87932029,0.0,1.0
2018-02-09,267.34,269.34,256.51,259.43,1723409,240.529676898835,242.329105917305,230.785768763822,233.412935130788,1915506.51046599,1.28,1.0
2018-02-12,269.43,272.0,267.85,269.43,1328736,242.410080223136,244.72234651187,240.988531298545,242.410080223136,1476841.80521892,0.0,1.0
2018-02-13,271.37,272.58,265.95,267.18,880668,244.155526371052,245.244180927226,239.279073730999,240.385722577358,978830.496741667,0.0,1.0
2018-02-14,264.74,269.51,261.53,268.61,1150586,238.190419174825,242.482057383875,235.302335600181,241.672314325564,1278834.55050485,0.0,1.0
2018-02-15,269.56,271.87,263.67,266.71,806986,242.527043109337,244.605383625669,237.227724649944,239.962856758018,896935.629821421,0.0,1.0
2018-02-16,266.68,271.2,266.61,269.45,507001,239.935865322741,244.002574904482,239.872885307094,242.428074513321,563513.197571072,0.0,1.0
2018-02-20,263.61,268.07,262.57,264.49,478455,237.17374177939,241.186468490577,236.238038689785,237.965490547516,531785.355342233,0.0,1.0
2018-02-21,261.79,266.94,261.78,264.33,548350,235.536261372582,240.169791095142,235.52726422749,237.821536226039,609471.109303726,0.0,1.0
2018-02-22,263.6,266.16,262.5,263.62,683762,237.164744634297,239.468013777938,236.175058674139,237.182738924482,759976.62923267,0.0,1.0
2018-02-23,266.19,266.59,263.15,264.87,462558,239.495005213215,239.854891016909,236.759873105142,238.307382061026,514116.417210383,0.0,1.0
2018-02-26,270.82,271.37,266.23,267.24,490880,243.660683390973,244.155526371052,239.530993793585,240.439705447912,545595.291574747,0.0,1.0
2018-02-27,264.78,274.0,264.78,271.7,603545,238.226407755194,246.521775530339,238.226407755194,244.452432159099,670818.347159146,0.0,1.0
2018-02-28,261.55,267.24,261.55,266.6,739147,235.320329890366,240.439705447912,235.320329890366,239.863888162002,821535.045187418,0.0,1.0
2018-03-01,255.71,262.51,254.01,260.97,1043301,230.065997156435,236.184055819231,228.536482490735,234.79849547501,1159591.16952254,0.0,1.0
2018-03-02,255.3,255.73,248.75,253.4,902288,229.697114207648,230.083991446619,223.80398417216,227.987656640102,1002860.34151808,0.0,1.0
2018-03-05,259.83,261.51,254.28,254.85,701090,233.772820934482,235.284341309997,228.779405408229,229.292242678493,779236.071891582,0.0,1.0
2018-03-06,267.76,273.25,260.83,262.89,1232407,240.907556992714,245.846989648413,234.672535443717,236.525947332741,1369775.6203222,0.0,1.0
2018-03-07,271.26,271.75,262.93,264.67,1008836,244.056557775036,244.497417884561,236.56193591311,238.127439159179,1121284.57376773,0.0,1.0
2018-03-08,274.7,274.9,269.95,273.06,642391,247.151575686804,247.331518588651,242.877931767938,245.676043891659,713994.265299041,0.0,1.0
2018-03-09,280.43,283.34,275.17,275.91,899094,252.306939824719,254.925109046593,247.574441506144,248.240230242978,999310.326521974,0.0,1.0
2018-03-12,279.74,282.78,279.07,279.97,697710,251.686136813347,254.421268921421,251.08332809216,251.893071150471,775479.324650867,0.0,1.0
2018-03-13,276.65,282.14,275.01,282.14,714516,248.906018979812,253.845451635511,247.430487184667,253.845451635511,794158.58326846,0.0,1.0
2018-03-14,280.21,283.44,275.27,278.69,731005,252.109002632688,255.015080497516,247.664412957068,250.741436578651,812485.507899278,0.0,1.0
2018-03-15,281.28,282.39,279.63,280.36,722254,253.071697157569,254.070380262819,251.587168217331,252.243959809073,802759.089229603,0.0,1.0
2018-03-16,288.75,289.42,281.55,282.56,1289254,259.792564541553,260.39537326274,253.314620075062,254.223331729389,1432958.99617811,0.0,1.0
2018-03-19,286.38,291.74,283.5,289.28,1071164,257.660241154666,262.482710924165,255.06906336807,260.269413231447,1190559.88205748,0.0,1.0
2018-03-20,285.71,292.47,285.19,287.98,547690,257.057432433479,263.139502515906,256.589580888677,259.099784369442,608737.543274474,0.0,1.0
2018-03-21,285.47,287.81,283.62,285.71,473946,256.841500951263,258.946832902872,255.177029109178,257.057432433479,526773.765606024,0.0,1.0
2018-03-22,280.17,287.72,279.89,283.59,566667,252.073014052318,258.865858597041,251.821093989732,255.150037673901,629829.789542837,0.0,1.0
2018-03-23,270.05,281.75,270.02,281.75,924296,242.967903218862,253.494562976909,242.940911783585,253.494562976909,1027321.4342026,0.0,1.0
2018-03-26,276.63,277.76,272.04,272.56,792487,248.888024689627,249.904702085062,244.758335092239,245.226186637041,880820.517915167,0.0,1.0
2018-03-27,273.03,277.31,271.41,276.63,640604,245.649052456382,249.499830555907,244.191514951421,248.888024689627,712008.079701656,0.0,1.0
2018-03-28,277.48,278.83,272.04,273.0,842497,249.652782022477,250.867396609944,244.758335092239,245.622061021105,936404.816586232,0.0,1.0
2018-03-29,282.27,285.0,279.07,279.07,917338,253.962414521711,256.418635131922,251.08332809216,251.08332809216,1019587.8699124,0.0,1.0
2018-04-02,276.64,283.87,273.22,281.03,815173,248.897021834719,255.401957736487,245.819998213136,252.84676853026,906035.182975192,0.0,1.0
2018-04-03,283.87,284.5,276.65,278.38,707952,255.401957736487,255.968777877305,248.906018979812,250.462525080788,786862.935668444,0.0,1.0
2018-04-04,288.45,290.5,280.15,281.72,859034,259.522650188782,261.367064932714,252.055019762133,253.467571541632,954785.091473726,0.0,1.0
2018-04-05,293.77,296.97,289.3,290.49,737721,264.309131377912,267.188217807463,260.287407521632,261.358067787622,819950.09797876,0.0,1.0
2018-04-06,286.67,294.71,281.63,291.26,849709,257.921158362344,265.154863016592,253.386597235801,262.050847959732,944420.692651337,0.0,1.0
2018-04-09,286.63,290.69,284.32,290.06,871197,257.885169781975,261.538010689468,255.806829265643,260.97119054865,968303.824221899,0.0,1.0
2018-04-10,292.0,293.81,289.2,289.36,825843,262.716636696566,264.345119958281,260.197436070709,260.341390392186,917894.500448102,0.0,1.0
2018-04-11,279.17,289.38,275.55,285.17,1269571,251.173299543083,260.359384682371,247.916333019653,256.571586598492,1411082.05655118,0.0,1.0
2018-04-12,283.9,285.06,280.0,280.83,581897,255.428949171764,256.472618002476,251.920062585748,252.666825628413,646757.381399672,0.0,1.0
2018-04-13,278.61,286.29,278.61,286.29,1151896,250.669459417912,257.579266848835,250.669459417912,257.579266848835,1280290.56792655,0.0,1.0
2018-04-16,284.12,284.34,279.82,282.15,756194,255.626886363796,255.824823555827,251.758113974086,253.854448780603,840482.166552058,0.0,1.0
2018-04-17,283.55,285.89,280.67,285.89,716803,255.114049093532,257.219381045141,252.522871306936,257.219381045141,796700.500706188,0.0,1.0
2018-04-18,284.69,289.12,283.7,285.4,1079541,256.13972363406,260.12545890997,255.249006269917,256.778520935616,1199870.61331057,0.0,1.0
2018-04-19,299.88,309.8,291.51,304.0,3255146,269.806387029336,278.731554960946,262.275776587041,273.513210807384,3617976.55432769,0.0,1.0
2018-04-20,288.4,302.88,285.62,302.49,1298546,259.477664463321,272.505530557041,256.976458127648,272.154641898439,1443286.71669903,0.0,1.0
2018-04-23,286.08,290.8,285.06,289.4,687015,257.390326801896,261.636979285484,256.472618002476,260.377378972556,763592.220585938,0.0,1.0
2018-04-24,279.56,289.64,274.65,288.94,1072070,251.524188201685,260.593310454772,247.106589961342,259.963510298308,1191566.86815217,0.0,1.0
2018-04-25,277.26,280.23,274.82,278.5,1235634,249.454844830445,252.126996922872,247.259541427912,250.570490821896,1373362.31361977,0.0,1.0
2018-04-26,276.89,278.76,270.23,277.77,959620,249.121950462028,250.804416594297,243.129851830524,249.913699230155,1066582.77725913,0.0,1.0
2018-04-27,283.87,285.05,275.93,276.84,825354,255.401957736487,256.463620857384,248.258224533163,249.076964736566,917350.994708247,0.0,1.0
2018-04-30,281.35,286.05,281.01,283.23,822610,253.134677173215,257.363335366619,252.828774240075,254.826140450577,914301.138368448,0.0,1.0
2018-05-01,281.94,282.21,276.64,279.93,652677,253.665508733664,253.908431651157,248.897021834719,251.857082570102,725426.780718569,0.0,1.0
2018-05-02,280.9,286.89,279.9,281.08,608104,252.72980564406,258.119095554376,251.830091134825,252.891754255722,675885.510079388,0.0,1.0
2018-05-03,279.84,281.54,272.33,281.54,691523,251.776108264271,253.30562292997,245.019252299917,253.30562292997,768602.698858466,0.0,1.0
2018-05-04,286.77,288.19,276.88,278.86,593915,258.011129813268,259.288724416381,249.112953316936,250.894388045221,660114.951914146,0.0,1.0
2018-05-07,289.37,291.46,285.11,287.75,452091,260.350387537278,262.230790861579,256.517603727938,258.892850032318,502482.726864651,0.0,1.0
2018-05-08,290.07,293.11,288.03,290.92,447917,260.980187693743,263.715319801817,259.144770094904,261.744945026592,497843.477461469,0.0,1.0
2018-05-09,295.83,297.96,289.98,290.82,550836,266.162543266935,268.078935171606,260.899213387912,261.654973575669,612234.20801391,0.0,1.0
2018-05-10,300.17,300.39,295.11,298.01,814528,270.067304237015,270.265241429046,265.514748820286,268.123920897067,905318.288901147,0.0,1.0
2018-05-11,296.05,302.81,295.68,299.11,523587,267.584092191526,273.694102200696,267.249668566764,270.349865953074,579286.795715238,1.36,1.0
2018-05-14,295.71,299.18,292.32,297.84,346544,267.276783995799,270.413135287488,264.212740514869,269.201979457268,383409.754891434,0.0,1.0
2018-05-15,300.85,301.08,292.64,294.92,709498,271.922560837091,272.130445793024,264.501971757907,266.56274436455,784975.224721716,0.0,1.0
2018-05-16,306.37,307.66,300.24,300.54,744641,276.91179977949,278.077763227985,271.37121378005,271.642368070398,823856.77804871,0.0,1.0
2018-05-17,306.8,309.05,304.4,304.4,462384,277.300454262322,279.33411143993,275.131219939539,275.131219939539,511572.949194678,0.0,1.0
2018-05-18,307.61,308.4,305.26,307.06,708715,278.032570846261,278.74661047751,275.908528905203,277.53545464729,784108.928268509,0.0,1.0
2018-05-21,313.9,317.51,308.79,309.08,843023,283.717772467219,286.980662427737,279.099111054962,279.361226868965,932704.769950832,0.0,1.0
2018-05-22,305.89,314.67,305.3,313.21,896710,276.477952914933,284.413735145778,275.944682810583,283.094117599419,992103.055625543,0.0,1.0
2018-05-23,305.22,307.39,301.89,303.41,663998,275.872374999823,277.833724366672,272.862562376963,274.236410781392,734634.88165544,0.0,1.0
2018-05-24,310.93,311.69,305.01,305.78,642749,281.033344992776,281.72026919499,275.68256699658,276.378529675139,711125.388252904,0.0,1.0
2018-05-25,309.82,311.75,308.52,310.0,636226,280.030074118489,281.77450005306,278.855072193649,280.192766692698,703908.463905183,0.0,1.0
2018-05-29,302.92,309.88,299.27,308.71,701225,273.79352544049,280.084304976559,270.494481574592,279.026803244202,775822.133332986,0.0,1.0
2018-05-30,307.46,309.13,301.72,304.1,495166,277.896993701087,279.406419250689,272.708908279099,274.860065649192,547842.336588057,0.0,1.0
2018-05-31,308.99,310.0,303.04,306.68,947869,279.27988058186,280.192766692698,273.90198715663,277.191992546182,1048704.40971187,0.0,1.0
2018-06-01,309.7,316.41,306.91,309.81,534923,279.92161240235,285.986430029795,277.399877502116,280.021035642144,591828.732616322,0.0,1.0
2018-06-04,312.03,314.24,308.7,312.0,472679,282.027577390718,284.025080662946,279.017764767857,282.000461961683,522963.143301653,0.0,1.0
2018-06-05,314.57,315.73,309.97,312.11,462924,284.323350382329,285.37181363834,280.165651263663,282.099885201477,512170.395024476,0.0,1.0
2018-06-06,310.74,312.0,306.26,312.0,583116,280.861613942222,282.000461961683,276.812376539696,282.000461961683,645148.560163424,0.0,1.0
2018-06-07,312.36,314.44,310.43,311.21,459503,282.3258471101,284.205850189845,280.58142117553,281.286422330434,508385.465054593,0.0,1.0
2018-06-08,314.59,314.96,311.09,312.28,433658,284.341427335019,284.675850959781,281.177960614295,282.253539299341,479791.043811779,0.0,1.0
2018-06-11,316.17,317.1,313.65,314.06,694071,285.769506597517,286.610084897595,283.491810558596,283.862388088738,767907.082469333,0.0,1.0
2018-06-12,318.77,322.34,316.67,317.5,649761,288.119510447198,291.346246502336,286.221430414763,286.971623951392,718883.332990941,0.0,1.0
2018-06-13,315.7,321.36,314.9,319.94,636886,285.344698209305,290.460475820533,284.621620101711,289.177012179554,704638.675474936,0.0,1.0
2018-06-14,317.39,318.53,313.34,315.9,856134,286.872200711598,287.902587014919,283.211617791903,285.525467736204,947210.533422084,0.0,1.0
2018-06-15,319.62,319.67,314.41,316.99,880104,288.887780936516,288.932973318241,284.17873476081,286.510661657801,973730.489978101,0.0,1.0
2018-06-18,316.11,318.67,312.83,317.41,519615,285.715275739447,288.029125683748,282.750655498312,286.890277664288,574892.249722727,0.0,1.0
2018-06-19,312.11,316.04,311.31,313.44,578749,282.099885201477,285.652006405033,281.376807093883,283.302002555352,640316.993610227,0.0,1.0
2018-06-20,316.93,317.38,312.0,312.26,432217,286.456430799731,286.863162235253,282.000461961683,282.235462346651,478196.748551154,0.0,1.0
2018-06-21,313.18,315.76,309.79,315.26,609051,283.067002170384,285.398929067375,280.002958689454,284.947005250129,673842.555711202,0.0,1.0
2018-06-22,312.1,316.68,311.67,316.51,669668,282.090846725132,286.230468891108,281.7021922423,286.076814793244,740908.062868314,0.0,1.0
2018-06-25,305.61,312.46,303.59,312.46,590766,276.224875577275,282.41623187355,274.3991033556,282.41623187355,653612.376085557,0.0,1.0
2018-06-26,306.48,308.05,304.56,306.72,401603,277.011223019284,278.430263805437,275.275835561058,277.228146451562,444325.995526295,0.0,1.0
2018-06-27,305.38,311.16,304.93,306.19,471078,276.016990621342,281.241229948709,275.61025918582,276.749107205281,521191.82705442,0.0,1.0
2018-06-28,307.56,308.84,303.41,305.54,451246,277.987378464536,279.144303436686,274.236410781392,276.161606242861,499250.07576452,0.0,1.0
2018-06-29,308.4,312.45,307.5,307.6,528435,278.74661047751,282.407193397205,277.933147606466,278.023532369916,584650.53160942,0.0,1.0
2018-07-02,306.3,308.79,301.66,307.13,948946,276.848530445075,279.099111054962,272.65467742103,277.598723981704,1049895.98222796,0.0,1.0
2018-07-03,297.76,311.05,296.42,311.05,672720,269.129671646509,281.141806708915,267.918515816289,281.141806708915,744284.738187835,0.0,1.0
2018-07-05,297.89,300.05,292.92,298.95,785164,269.247171838993,271.199482729497,264.755049095565,270.205250331555,868690.662050353,0.0,1.0
2018-07-06,298.93,302.92,297.41,298.46,431669,270.187173378865,273.79352544049,268.813324974436,269.762364990654,477590.451672026,0.0,1.0
2018-07-09,305.6,306.19,299.01,299.45,455534,276.215837100931,276.749107205281,270.259481189624,270.657174148801,503994.238205579,0.0,1.0
2018-07-10,305.28,310.47,301.58,307.09,433845,275.926605857893,280.617575080909,272.58236961027,277.562570076324,479997.937089876,0.0,1.0
2018-07-11,310.43,313.89,301.11,304.06,852371,280.58142117553,283.708733990874,272.157561222059,274.823911743812,943047.221093327,0.0,1.0
2018-07-12,309.21,313.33,307.75,311.4,516244,279.478727061449,283.202579315558,278.15910951509,281.458153380987,571162.638811156,0.0,1.0
2018-07-13,310.48,313.31,308.86,309.94,622708,280.626613557254,283.184502362868,279.162380389376,280.138535834628,688952.40329925,0.0,1.0
2018-07-16,302.92,311.0,300.97,309.38,934998,273.79352544049,281.09661432719,272.03102255323,279.632381159312,1034464.17772052,0.0,1.0
2018-07-17,304.96,306.81,302.0,302.3,1035354,275.637374614855,277.309492738667,272.961985616757,273.233139907105,1145496.16604491,0.0,1.0
2018-07-18,338.99,341.8,322.55,329.23,3338081,306.395309616638,308.935121469562,291.53605450558,297.57375670399,3693189.94995657,0.0,1.0
2018-07-19,341.45,347.2,337.56,341.63,1695704,308.618774797489,313.815898695822,305.102807499313,308.781467371698,1876094.96920571,0.0,1.0
2018-07-20,340.25,341.45,336.18,341.45,929040,307.534157636098,308.618774797489,303.855497763713,308.618774797489,1027872.35873176,0.0,1.0
2018-07-23,342.63,347.69,340.0,340.0,968527,309.68531500619,314.258784036723,307.308195727475,307.308195727475,1071560.03184512,0.0,1.0
2018-07-24,337.15,346.8,334.81,342.86,655706,304.732229969171,313.454359642025,302.617226504459,309.893199962124,725460.769024547,0.0,1.0
2018-07-25,343.19,344.33,335.21,336.28,752290,310.191469681506,311.221855984828,302.978765558256,303.945882527163,832319.487589677,0.0,1.0
2018-07-26,340.54,346.54,340.0,343.89,536387,307.796273450101,313.219359257057,307.308195727475,310.824163025651,593448.474643773,0.0,1.0
2018-07-27,339.33,342.85,337.95,341.13,571883,306.702617812365,309.884161485779,305.455308076765,308.329543554452,632720.580522467,0.0,1.0
2018-07-30,336.47,340.38,335.54,339.22,592815,304.117613577716,307.651657828582,303.277035277638,306.603194572571,655879.351095288,0.0,1.0
2018-07-31,346.56,348.14,336.61,338.47,915500,313.237436209746,314.665515472245,304.244152246545,305.925308846701,1012891.95774017,0.0,1.0
2018-08-01,341.97,349.65,339.22,346.06,764167,309.088775567425,316.030325400328,306.603194572571,312.7855123925,845459.976701726,0.0,1.0
2018-08-02,341.01,343.81,337.31,338.78,517099,308.221081838313,310.751855214892,304.87684559069,306.205501613394,572108.594708335,0.0,1.0
2018-08-03,339.0,343.35,338.27,342.9,439141,306.404348092982,310.336085303025,305.744539319803,309.929353867503,485857.331746559,0.0,1.0
2018-08-06,344.8,345.02,339.84,340.1,514501,311.646664373039,311.845510852628,307.163580105956,307.398580490924,569234.21643831,0.0,1.0
2018-08-07,349.27,350.0,343.46,344.6,455683,315.686863299221,316.346672072401,310.435508542819,311.465894846141,504159.088999358,0.0,1.0
2018-08-08,352.54,353.82,347.22,348.09,394488,318.642445064012,319.799370036162,313.833975648511,314.62032309052,436454.093528129,0.0,1.0
2018-08-09,351.66,358.63,349.92,351.99,626192,317.847059145658,324.146877158072,316.274364261641,318.145328865041,692807.035282611,0.0,1.0
2018-08-10,351.3,352.5,347.2,349.49,451424,318.750906780151,319.839722857965,315.030785180952,317.108609196114,497520.941358073,1.36,1.0
2018-08-13,353.16,354.61,350.13,351.2,439340,320.438571700763,321.754224461456,317.689311104282,318.660172107,484202.98959793,0.0,1.0
2018-08-14,361.4,365.0,355.51,355.57,847302,327.915108768422,331.181557001865,322.570836519816,322.625277323707,933823.830045761,0.0,1.0
2018-08-15,357.89,359.18,354.64,357.78,621344,324.730321740815,325.900799024465,321.781444863401,324.630513600348,684792.239196831,0.0,1.0
2018-08-16,359.95,361.59,358.56,359.31,547235,326.599456007729,328.087504647409,325.338244050928,326.018754099562,603115.634844592,0.0,1.0
2018-08-17,357.73,361.2,357.16,360.46,480664,324.585146263773,327.733639422119,324.067958626811,327.062202840801,529746.769682021,0.0,1.0
2018-08-20,366.54,367.6,358.41,359.03,661830,332.578870968393,333.540658503796,325.202142041201,325.764697014738,729412.447320066,0.0,1.0
2018-08-21,369.15,372.06,365.55,366.54,526651,334.947045937639,337.587424926339,331.680597704196,332.578870968393,580429.709734464,0.0,1.0
2018-08-22,367.6,369.97,366.49,368.64,381684,333.540658503796,335.691070257479,332.533503631818,334.484299104568,420659.475307725,0.0,1.0
2018-08-23,367.51,370.14,366.44,368.47,323643,333.45899729796,335.845319201836,332.488136295242,334.330050160211,356691.646930492,0.0,1.0
2018-08-24,365.15,369.04,362.71,368.68,353238,331.317659011592,334.847237797173,329.103732986702,334.520592973829,389308.725906116,0.0,1.0
2018-08-27,363.89,367.52,363.13,365.54,304223,330.174402129887,333.468070765275,329.484818613937,331.671524236881,335288.583112056,0.0,1.0
2018-08-28,360.75,367.58,359.01,364.46,520465,327.325333392939,333.522511569166,325.746550080108,330.691589766848,573612.029364698,0.0,1.0
2018-08-29,362.29,364.08,357.93,360.72,516997,328.722647359467,330.346798008874,324.766615610075,327.298112990994,569789.896237905,0.0,1.0
2018-08-30,354.41,362.83,352.33,362.05,557752,321.572755115153,329.212614594484,319.685473913608,328.504884143905,614706.573164803,0.0,1.0
2018-08-31,354.07,356.85,352.08,353.49,416620,321.264257226439,323.786681140042,319.45863723073,320.737996122162,459162.947890676,0.0,1.0
2018-09-04,355.87,357.12,350.36,355.2,686640,322.897481343161,324.031664757551,317.89800085253,322.289559033048,756755.908356903,0.0,1.0
2018-09-05,355.62,359.19,354.17,355.55,684847,322.670644660283,325.90987249178,321.35499189959,322.607130389077,754779.817037312,0.0,1.0
2018-09-06,353.14,361.96,347.56,356.23,769413,320.420424766133,328.423222938068,315.357430004296,323.224126166505,847981.232839058,0.0,1.0
2018-09-07,349.29,355.05,346.38,351.91,532217,316.927139849812,322.153457023321,314.286760861112,319.304388286373,586564.079106936,0.0,1.0
2018-09-10,352.19,353.34,349.27,350.35,468035,319.558445371197,320.601894112435,316.908992915182,317.888927385215,515828.165512966,0.0,1.0
2018-09-11,359.38,360.08,350.31,352.28,580785,326.082268370768,326.717411082826,317.852633515954,319.640106577033,640091.576714237,0.0,1.0
2018-09-12,354.06,358.56,353.4,358.43,452426,321.255183759124,325.338244050928,320.656334916326,325.220288975831,498625.260098859,0.0,1.0
2018-09-13,354.04,356.35,352.81,356.07,413376,321.237036824494,323.333007774286,320.121000344734,323.078950689463,455587.688414516,0.0,1.0
2018-09-14,355.61,361.54,353.61,355.16,499458,322.661571192968,328.042137310833,320.846877729944,322.253265163787,550459.909816093,0.0,1.0
2018-09-17,351.63,356.43,349.29,355.77,394932,319.05033120155,323.405595512807,316.927139849812,322.806746670009,435260.288359561,0.0,1.0
2018-09-18,353.67,354.84,345.44,350.61,550314,320.901318533834,321.962914209703,313.433854933491,318.124837535408,606509.04542631,0.0,1.0
2018-09-19,351.3,357.17,350.15,353.13,457799,318.750906780151,324.077032094126,317.707458038912,320.411351298818,504546.921370561,0.0,1.0
2018-09-20,355.02,356.57,350.05,352.39,466377,322.126236621375,323.532624055219,317.616723365761,319.739914717499,514000.859652465,0.0,1.0
2018-09-21,356.09,359.7,354.94,356.48,1351794,323.097097624093,326.372619324851,322.053648882855,323.450962849383,1489831.78431407,0.0,1.0
2018-09-24,352.57,355.17,349.19,355.17,460991,319.903237129171,322.262338631102,316.836405176661,322.262338631102,508064.870892109,0.0,1.0
2018-09-25,354.97,356.45,352.45,353.4,466425,322.0808692848,323.423742447438,319.79435552139,320.656334916326,514053.761149028,0.0,1.0
2018-09-26,356.4,359.14,353.84,356.46,554176,323.378375110862,325.864505155205,321.055567478191,323.432815914753,610765.411670738,0.0,1.0
2018-09-27,355.27,360.2,354.92,356.5,436440,322.353073304253,326.826292690607,322.035501948224,323.469109784013,481006.857513818,0.0,1.0
2018-09-28,357.41,359.77,354.9,355.34,441886,324.294795309689,326.436133596057,322.017355013594,322.416587575459,487008.973144878,0.0,1.0
2018-10-01,356.0,361.17,353.28,357.25,478733,323.015436418257,327.706419020174,320.547453308545,324.149619832647,527618.586559807,0.0,1.0
2018-10-02,354.55,358.62,353.2,353.24,397635,321.699783657565,325.392684854819,320.474865570024,320.511159439284,438239.303884856,0.0,1.0
2018-10-03,357.96,360.71,355.12,356.5,361173,324.793836012021,327.289039523679,322.216971294527,323.469109784013,398054.004556955,0.0,1.0
2018-10-04,352.13,360.05,347.83,357.55,576314,319.504004567306,326.690190680881,315.602413621804,324.421823852101,635164.022732146,0.0,1.0
2018-10-05,351.03,354.95,347.05,352.1,403851,318.505923162643,322.06272235017,314.894683171225,319.476784165361,445090.047689974,0.0,1.0
2018-10-08,345.89,349.69,341.27,348.35,702456,313.842160962671,317.290078542417,309.650219063086,316.074233922191,774186.951474947,0.0,1.0
2018-10-09,335.38,344.99,334.73,344.41,843422,304.305946814481,313.025548904311,303.716171438998,312.499287800034,929547.62574012,0.0,1.0
2018-10-10,316.29,331.43,316.09,331.43,1327935,286.984697709917,300.721927225008,286.803228363615,300.721927225008,1463536.43417792,0.0,1.0
2018-10-11,309.0,321.91,308.64,314.36,1075119,280.370140037195,292.083986341015,280.043495213851,285.233518518099,1184904.25177206,0.0,1.0
2018-10-12,311.54,315.64,307.1,315.64,758331,282.674800735236,286.394922334435,278.646181247322,286.394922334435,835767.5998197,0.0,1.0
2018-10-15,318.01,320.77,311.4,311.4,1640423,288.545334088118,291.049611067091,282.547772192824,282.547772192824,1807933.99372969,0.0,1.0
2018-10-16,280.01,291.46,268.06,290.0,4225209,254.066158290663,264.455278366475,243.223364849096,263.130552138468,4656664.15413138,0.0,1.0
2018-10-17,279.34,284.62,277.31,281.06,1476163,253.45823598055,258.249026722934,251.616322115581,255.018872358751,1626900.66402752,0.0,1.0
2018-10-18,274.93,279.42,272.57,278.85,1398397,249.456836894583,253.530823719071,247.315498608215,253.01363608211,1541193.62690576,0.0,1.0
2018-10-19,276.28,279.13,273.14,275.49,1099160,250.681754982124,253.267693166933,247.832686245176,249.964951064229,1211400.18674935,0.0,1.0
2018-10-22,275.24,278.64,272.1,278.64,822098,249.738114381351,252.823093268492,246.889045644404,252.823093268492,906046.13589129,0.0,1.0
2018-10-23,273.99,275.31,265.0,270.25,1021424,248.603930966962,249.801628652557,240.446883850669,245.210454191107,1125726.21306295,0.0,1.0
2018-10-24,271.87,278.06,271.62,274.61,1316346,246.680355896156,252.296832164215,246.453519213278,249.166485940499,1450764.0291011,0.0,1.0
2018-10-25,271.23,275.45,270.3,274.96,954282,246.099653987989,249.928657194969,245.255821527682,249.484057296528,1051728.04051416,0.0,1.0
2018-10-26,274.7,277.38,267.66,268.92,879898,249.248147146335,251.679836386787,242.860426156491,244.003683038196,969748.354671186,0.0,1.0
2018-10-29,275.55,282.09,272.33,278.53,898416,250.01939186812,255.953439492208,247.097735392652,252.723285128026,990157.311200013,0.0,1.0
2018-10-30,283.15,283.34,274.21,275.55,947017,256.915227027611,257.087622906598,248.803547247894,250.01939186812,1043721.1785862,0.0,1.0
2018-10-31,283.97,290.24,283.75,286.1,1034460,257.659251347451,263.348315354031,257.459635066518,259.591899885571,1140093.37783829,0.0,1.0
2018-11-01,286.52,287.67,277.81,284.82,775007,259.972985512806,261.016434254045,252.069995481337,258.430496069236,854146.461417861,0.0,1.0
2018-11-02,289.24,292.55,284.61,290.69,536729,262.440968622519,265.444286303823,258.239953255619,263.756621383211,591536.81978401,0.0,1.0
2018-11-05,287.06,290.93,284.49,289.25,548539,260.462952747823,263.974384598774,258.131071647837,262.450042089834,604552.79216793,0.0,1.0
2018-11-06,287.58,289.81,282.86,284.35,575389,260.934773048209,262.958156259481,256.652096475473,258.004043105425,634144.566808765,0.0,1.0
2018-11-07,296.02,296.79,287.9,290.46,453545,268.59277946217,269.291436445434,261.225124002293,263.547931634963,499858.526237522,0.0,1.0
2018-11-08,293.02,296.27,292.07,294.36,382561,267.10473082249,270.067294385295,266.238750704132,268.326218568385,419678.168465302,1.36,1.0
2018-11-09,293.75,294.83,289.09,290.76,470989,267.770168176597,268.754650837468,263.522307806545,265.044609698817,516685.707344198,0.0,1.0
2018-11-12,291.68,295.35,288.96,293.99,491446,265.883243076595,269.228661007517,263.403805264033,267.988942101235,539127.504318523,0.0,1.0
2018-11-13,295.96,299.03,291.22,292.21,550405,269.784711399305,272.583194518631,265.463926387706,266.366368826837,603806.876064585,0.0,1.0
2018-11-14,300.38,302.47,296.65,296.91,650229,273.813797844719,275.718954105108,270.413686432639,270.650691517663,713316.087638375,0.0,1.0
2018-11-15,306.11,307.25,296.5,299.52,624634,279.037025295449,280.076201437479,270.27695272974,273.0298579481,685237.787127164,0.0,1.0
2018-11-16,310.56,311.45,302.73,304.66,604260,283.093458481444,283.904745118642,275.955959190132,277.715266167429,662887.043051546,0.0,1.0
2018-11-19,305.1,314.7,304.59,309.52,666670,278.116351695931,286.867308681447,277.651457106076,282.145438141346,731352.240742686,0.0,1.0
2018-11-20,296.98,303.05,295.01,299.5,570073,270.714500579016,276.247657756316,268.918731280946,273.011626787714,625383.121989746,0.0,1.0
2018-11-21,302.51,305.62,295.81,298.08,368063,275.755416425881,278.59036186598,269.647977696406,271.717214400273,403773.530809058,0.0,1.0
2018-11-23,297.95,301.75,297.8,301.21,132568,271.598711857761,275.062632331194,271.461978154862,274.570391000759,145430.128625521,0.0,1.0
2018-11-26,307.94,309.04,300.64,300.85,499275,280.705176470813,281.70789029207,274.050802929744,274.242230113802,547716.096414724,0.0,1.0
2018-11-27,304.47,308.13,302.79,307.81,444967,277.542070143757,280.878372494485,276.010652671292,280.586673928301,488138.978064935,0.0,1.0
2018-11-28,311.71,311.88,300.78,305.15,671150,284.141750203667,284.296715066952,274.178421052449,278.161929596898,736266.903227163,0.0,1.0
2018-11-29,311.19,313.81,308.97,309.87,437980,283.667740033618,286.056022044249,281.644081230718,282.46448344811,480474.079230326,0.0,1.0
2018-11-30,314.04,315.57,309.1,311.21,600426,286.265680388693,287.66036415826,281.76258377323,283.685971194005,658681.057344965,0.0,1.0
2018-12-03,317.19,321.07,312.69,317.9,519367,289.137088149566,292.673933264545,285.035077062605,289.784294343286,569757.480039308,0.0,1.0
2018-12-04,300.6,317.84,300.32,316.17,697842,274.014340608971,289.729600862127,273.75910436356,288.207298969855,765548.637833345,0.0,1.0
2018-12-06,299.57,300.23,289.58,294.59,673184,273.075435849066,273.677064141821,263.968971236014,268.53587691283,738498.247756948,0.0,1.0
2018-12-07,289.43,303.16,288.56,300.35,496619,263.832237533115,276.347929138442,263.039182056303,273.78645110414,544802.403656069,0.0,1.0
2018-12-10,285.31,289.42,280.35,288.11,633404,260.076618493498,263.823121952922,255.555290717648,262.628980947607,694858.67774968,0.0,1.0
2018-12-11,286.73,293.86,284.08,286.87,551138,261.371030880939,267.870439558723,258.955402129729,261.498649003644,604610.993832693,0.0,1.0
2018-12-12,287.8,294.13,286.98,291.04,438370,262.346397961616,268.116560223941,261.59892038577,265.299845944228,480901.918151965,0.0,1.0
2018-12-13,285.61,292.24,284.06,288.79,553309,260.350085899295,266.393715567417,258.937170969342,263.248840400747,606992.630496489,0.0,1.0
2018-12-14,284.41,288.76,282.74,282.75,468464,259.256216276106,263.221493660168,257.733914383834,257.743029964027,513915.724582298,0.0,1.0
2018-12-17,284.51,290.83,281.36,283.93,597294,259.347372078038,265.10841876017,256.475964317166,258.81866842683,655245.181697334,0.0,1.0
2018-12-18,282.86,288.67,280.0,284.95,675371,257.843301346153,263.139453438428,255.236245410884,259.748457606541,740897.436786757,0.0,1.0
2018-12-19,278.43,287.41,277.48,282.86,653493,253.805099320545,261.990890334079,252.939119202186,257.843301346153,716896.770305636,0.0,1.0
2018-12-20,275.14,280.65,271.32,276.88,734115,250.806073436967,255.828758123445,247.323921803147,252.392184390592,805340.94861448,0.0,1.0
2018-12-21,272.21,282.3,271.74,275.1,951735,248.135208440346,257.332828855331,247.706776171263,250.769611116194,1044075.06688952,0.0,1.0
2018-12-24,266.43,273.33,266.08,271.59,246966,242.86640308865,249.156153421989,242.547357781886,247.570042468364,270927.351594128,0.0,1.0
2018-12-26,278.65,278.84,266.37,268.06,364974,254.005642084796,254.178838108468,242.81170960749,244.352242660149,400384.827145095,0.0,1.0
2018-12-27,281.93,281.93,272.4,276.97,404481,256.995552388181,256.995552388181,248.308404464017,252.474224612331,443724.909907213,0.0,1.0
2018-12-28,281.47,285.86,280.41,283.02,337184,256.576235699291,260.577975404126,255.609984198807,257.989150629244,369898.561421066,0.0,1.0
2018-12-31,282.36,284.85,279.34,281.7,460403,257.38752233649,259.657301804608,254.63461711813,256.785894043736,505072.623178866,0.0,1.0
2019-01-02,276.58,279.91,274.59,278.89,789243,252.118716984794,255.154205189145,250.304716526338,254.224416009434,865817.62572259,0.0,1.0
2019-01-03,268.04,276.9,266.33,275.41,891310,244.334011499762,252.410415550978,242.775247286717,251.052194102184,977787.459607246,0.0,1.0
2019-01-04,279.13,281.47,272.02,272.81,529475,254.443189934072,256.576235699291,247.962012416674,248.68214325194,580846.187269913,0.0,1.0
2019-01-07,277.13,282.91,273.7,279.07,658056,252.620073895423,257.888879247119,249.493429889139,254.388496452912,721902.485688823,0.0,1.0
2019-01-08,278.98,280.77,270.41,277.48,865249,254.306456231173,255.938145085764,246.494404005561,252.939119202186,949197.946435819,0.0,1.0
2019-01-09,280.01,283.0,273.52,276.01,606706,255.245360991077,257.970919468858,249.329349445661,251.599128913779,665570.361006243,0.0,1.0
2019-01-10,284.49,284.57,276.41,279.11,413763,259.329140917652,259.402065559198,251.963752121509,254.424958773685,453907.476242241,0.0,1.0
2019-01-11,284.5,285.24,281.4,284.12,287189,259.338256497845,260.012809432145,256.512426637939,258.991864450502,315052.902735463,0.0,1.0
2019-01-14,281.21,285.04,281.14,282.6,408659,256.339230614267,259.83049782828,256.275421552914,257.606296261128,448308.27148314,0.0,1.0
2019-01-15,293.22,295.31,282.69,286.99,692410,267.287042426355,269.192198686744,257.688336482867,261.608035965963,759589.609570917,0.0,1.0
2019-01-16,288.81,295.3,288.56,293.43,579637,263.267071561134,269.18308310655,263.039182056303,267.478469610413,635875.048775807,0.0,1.0
2019-01-17,299.28,301.02,289.03,289.03,802810,272.811084023462,274.397194977087,263.467614325385,263.467614325385,880700.935081278,0.0,1.0
2019-01-18,305.39,308.92,301.45,302.28,688728,278.380703521536,281.598503329751,274.789164925397,275.545758081436,755550.371341484,0.0,1.0
2019-01-22,300.61,305.97,298.52,303.62,561727,274.023456189164,278.909407172744,272.118299928776,276.767245827331,616227.369066654,0.0,1.0
2019-01-23,297.16,305.26,295.81,302.03,1039619,270.878581022494,278.262200979023,269.647977696406,275.317868576605,1140485.82532388,0.0,1.0
2019-01-24,286.22,295.0,280.71,288.2,1596420,260.906136291083,268.909615700753,255.883451604605,262.711021169346,1751309.25970336,0.0,1.0
2019-01-25,291.83,291.96,285.1,287.9,825013,266.019976779494,266.138479322006,259.88519130944,262.437553763548,905058.133997097,0.0,1.0
2019-01-28,288.93,291.08,286.84,289.21,432785,263.376458523453,265.336308265001,261.471302263064,263.631694768864,474775.045389507,0.0,1.0
2019-01-29,296.16,296.22,288.26,290.31,423732,269.96702300317,270.021716484329,262.765714650505,264.634408590121,464843.697293082,0.0,1.0
2019-01-30,296.08,299.01,290.85,299.01,673645,269.894098361624,272.564963358245,265.126649920556,272.564963358245,739003.975302781,0.0,1.0
2019-01-31,295.39,297.81,291.83,295.57,654129,269.26512332829,271.471093735055,266.019976779494,269.429203771768,717594.476854772,0.0,1.0
2019-02-01,292.48,298.95,291.43,295.54,428812,266.612489492055,272.510269877085,265.655353571764,269.401857031188,470416.573503161,0.0,1.0
2019-02-04,298.61,298.99,291.39,292.7,307241,272.200340150515,272.546732197858,265.618891250991,266.813032256306,337050.405445007,0.0,1.0
2019-02-05,299.99,300.19,295.65,298.56,357602,273.458290217183,273.640601821048,269.502128413314,272.154762249549,392297.574503226,0.0,1.0
2019-02-06,303.52,305.64,298.72,299.48,409275,276.676090025399,278.608593026367,272.300611532641,272.993395627327,448984.037574755,0.0,1.0
2019-02-07,303.06,306.5,300.72,301.51,391686,276.256773336509,279.392532922986,274.12372757129,274.843858406556,429688.502208798,0.0,1.0
2019-02-08,300.43,302.35,298.58,301.1,362108,275.099094651967,276.857208893993,273.405078325015,275.712603267674,395450.615995774,1.36,1.0
2019-02-11,306.84,307.34,301.66,302.02,368771,280.96863230373,281.426474554257,276.225386588265,276.555033008644,402727.13972455,0.0,1.0
2019-02-12,312.52,314.87,307.94,308.8,488698,286.169720269722,288.321578847202,281.97588525489,282.763373925798,533696.92228811,0.0,1.0
2019-02-13,313.31,314.57,307.13,313.42,399259,286.893111025556,288.046873496885,281.234180809036,286.993836320672,436022.450461897,0.0,1.0
2019-02-14,311.81,314.71,308.96,311.48,296006,285.519584273973,288.175069327033,282.909883445966,285.217408388625,323261.996527128,0.0,1.0
2019-02-15,316.62,316.73,312.44,315.0,328073,289.924026724048,290.024752019164,286.096465509638,288.440617832339,358281.700325819,0.0,1.0
2019-02-19,314.65,316.89,314.15,315.62,293045,288.12012825697,290.171261539333,287.662286006442,289.008342222993,320028.350007405,0.0,1.0
2019-02-20,311.04,314.09,309.18,314.09,477198,284.814507208161,287.607344936379,283.111334036199,287.607344936379,521138.011455011,0.0,1.0
2019-02-21,309.59,313.175,308.29,311.91,361890,283.486764681631,286.769493617913,282.29637483026,285.611152724079,395212.542729547,0.0,1.0
2019-02-22,312.37,312.58,309.48,310.07,232181,286.032367594564,286.224661339786,283.386039386515,283.926293242138,253560.041403434,0.0,1.0
2019-02-25,311.38,315.03,311.05,313.8,356054,285.12583993852,288.468088367371,284.823664053172,287.341796431073,388839.168501549,0.0,1.0
2019-02-26,308.55,312.5,308.46,312.09,262599,282.534452800534,286.151406579701,282.452041195439,285.775975934269,286778.906596579,0.0,1.0
2019-02-27,311.12,311.22,307.09,307.09,350586,284.887761968245,284.979330418351,281.197553428994,281.197553428994,382867.679420213,0.0,1.0
2019-02-28,304.77,311.77,304.51,310.65,337901,279.073165386546,285.482956893931,278.835087416272,284.457390252749,369014.654731704,0.0,1.0
2019-03-01,302.53,310.05,299.47,308.74,631782,277.022032104183,283.907979552117,274.220037530954,282.708432855734,689955.982952714,0.0,1.0
2019-03-04,302.62,307.0,300.7,303.42,404818,277.104443709278,281.115141823899,275.346329467252,277.836991310122,442093.318750696,0.0,1.0
2019-03-05,301.3,303.76,300.69,303.65,425880,275.895740167885,278.14832404048,275.337172622241,278.047598745364,465094.690921714,0.0,1.0
2019-03-06,302.45,305.33,300.0,301.98,312806,276.948777344098,279.585948707137,274.705350316513,276.518405628602,341608.927135479,0.0,1.0
2019-03-07,297.7,301.84,295.82,300.73,329004,272.599275964087,276.390209798455,270.877789102103,275.373800002283,359298.426063698,0.0,1.0
2019-03-08,293.4,296.31,291.19,295.57,356998,268.66183260955,271.32647450762,266.638169862218,270.648867976839,389870.091269067,0.0,1.0
2019-03-11,294.99,295.62,290.35,291.58,218500,270.117770966228,270.694652201892,265.868994881332,266.99528681763,238619.305828859,0.0,1.0
2019-03-12,295.37,296.15,293.1,295.71,308923,270.465731076628,271.179964987451,268.387127259234,270.777063806987,337368.383590704,0.0,1.0
2019-03-13,299.49,300.65,296.31,296.84,400973,274.238351220975,275.300545242199,271.32647450762,271.811787293179,437894.27421563,0.0,1.0
2019-03-14,297.53,299.67,295.46,299.67,383854,272.443609598907,274.403174431165,270.548142681723,274.403174431165,419198.970341561,0.0,1.0
2019-03-15,297.18,299.99,296.27,297.4,444181,272.123120023538,274.696193471503,271.289847127578,272.32457061377,485080.832413586,0.0,1.0
2019-03-18,302.06,302.34,297.44,297.44,247836,276.591660388687,276.848052048982,272.361197993812,272.361197993812,270656.54132449,0.0,1.0
2019-03-19,299.54,304.16,298.93,304.13,347895,274.284135446028,278.514597840902,273.725567900384,278.487127305871,379928.894285268,0.0,1.0
2019-03-20,298.02,304.02,295.56,299.52,235341,272.892295004424,278.386402010755,270.639711131829,274.265821756007,257011.011684529,0.0,1.0
2019-03-21,304.98,305.61,297.76,297.99,310194,279.265459131767,279.842340367432,272.65421703415,272.864824469393,338756.416257562,0.0,1.0
2019-03-22,292.51,303.91,292.35,303.91,446335,267.846873403611,278.285676715639,267.700363883442,278.285676715639,487433.171016585,0.0,1.0
2019-03-25,289.6,293.24,288.14,291.87,308533,265.182231505541,268.515323089381,263.845332134,267.260835322936,336942.472701581,0.0,1.0
2019-03-26,289.33,291.92,286.58,291.92,421432,264.934996690256,267.306619547989,262.416864312355,267.306619547989,460237.122627313,0.0,1.0
2019-03-27,290.0,292.16,287.53,290.13,367293,265.548505305963,267.526383828242,263.286764588357,265.6675442911,401113.046662696,0.0,1.0
2019-03-28,293.78,295.7,290.04,291.33,384210,269.009792719951,270.767906961977,265.585132686005,266.766365692366,419587.750537785,0.0,1.0
2019-03-29,300.93,301.59,294.78,295.97,427660,275.556936902494,276.161288673191,269.925477221006,271.015141777261,467038.591902838,0.0,1.0
2019-04-01,311.26,311.43,301.5,301.5,509324,285.015957798393,285.171624163572,276.078877068096,276.078877068096,556222.147926672,0.0,1.0
2019-04-02,311.27,313.32,308.58,310.92,441956,285.025114643404,286.902267870566,282.561923335566,284.704625068034,482650.956187182,0.0,1.0
2019-04-03,311.58,314.7,310.42,312.76,389361,285.308976838731,288.165912482022,284.246782817507,286.389484549976,425213.050511809,0.0,1.0
2019-04-04,313.64,315.5,311.0,311.0,304405,287.195286910904,288.898460082866,284.777879828119,284.777879828119,332434.3697521,0.0,1.0
2019-04-05,316.5,318.9,313.6,313.99,410190,289.814144583922,292.011787386454,287.158659530862,287.515776486273,447959.968228557,0.0,1.0
2019-04-08,314.96,316.51,314.21,315.44,313232,288.403990452297,289.823301428932,287.717227076505,288.843519012803,342074.152875905,0.0,1.0
2019-04-09,305.28,314.33,305.08,314.33,339432,279.540164482084,287.827109216632,279.357027581873,287.827109216632,370686.62799131,0.0,1.0
2019-04-10,303.17,304.22,297.0,299.99,497201,277.608070184858,278.569538910966,271.958296813348,274.696193471503,542982.871750181,0.0,1.0
2019-04-11,308.99,313.26,306.0,306.0,415652,282.937353980998,286.847326800503,280.199457322844,280.199457322844,453924.904834678,0.0,1.0
2019-04-12,304.86,308.27,302.56,306.5,687699,279.155576991641,282.278061140238,277.049502639214,280.657299573371,751021.775740048,0.0,1.0
2019-04-15,304.79,306.17,303.41,304.87,292523,279.091479076567,280.355123688023,277.827834465111,279.164733836651,319458.284663503,0.0,1.0
2019-04-16,306.0,307.005,302.715,305.96,301933,280.199457322844,281.119720246404,277.191433736878,280.162829942801,329734.749962585,0.0,1.0
2019-04-17,308.32,310.29,305.3,308.47,314847,282.323845365291,284.12774383237,279.558478172105,282.46119804045,343837.860788553,0.0,1.0
2019-04-18,308.18,311.81,306.5,308.87,520743,282.195649535144,285.519584273973,280.657299573371,282.827471840872,568692.600344336,0.0,1.0
2019-04-22,291.21,308.0,289.61,302.74,881896,266.656483552239,282.030826324954,265.191388350551,277.214325849404,963100.280701364,0.0,1.0
2019-04-23,293.19,293.77,285.57,288.27,633857,268.469538864328,269.00063587494,261.492022966289,263.964371119138,692222.047298689,0.0,1.0
2019-04-24,294.36,296.26,292.1,293.2,584329,269.540889730563,271.280690282567,267.471442758178,268.478695709339,638133.548538542,0.0,1.0
2019-04-25,295.0,295.38,288.83,293.27,468833,270.126927811238,270.474887921639,264.477154439728,268.542793624413,512002.768922936,0.0,1.0
2019-04-26,291.91,296.12,291.0,294.95,280701,267.297462702978,271.15249445242,266.464189807018,270.081143586185,306547.724327078,0.0,1.0
2019-04-29,284.85,293.35,284.61,292.21,566743,260.832730125529,268.616048384497,260.612965845276,267.572168053294,618928.243676729,0.0,1.0
2019-04-30,282.0,285.6,280.77,284.27,1038169,258.223029297522,261.519493501321,257.096737361225,260.301633114917,1133762.77397273,0.0,1.0
2019-05-01,274.86,284.25,274.46,283.37,594872,251.685041959989,260.283319424896,251.318768159567,259.477517063968,649647.339574487,0.0,1.0
2019-05-02,278.95,280.71,274.0,274.21,466574,255.430191569305,257.041796291161,250.897553289082,251.089847034304,509535.762003634,0.0,1.0
2019-05-03,283.55,284.41,280.59,281.27,556299,259.642340274158,260.429828945065,256.931914151035,257.554579611752,607522.568481869,0.0,1.0
2019-05-06,279.31,279.88,274.14,276.74,499529,255.759837989684,256.281778155286,251.02574911923,253.406528821973,545525.232134482,0.0,1.0
2019-05-07,276.46,277.38,271.57,276.33,601973,253.150137161678,253.992566902648,248.672439951518,253.03109817654,657402.193994122,0.0,1.0
2019-05-08,276.57,278.79,273.86,276.25,378386,253.250862456794,255.283682049136,250.769357458934,252.957843416456,413227.481260222,0.0,1.0
2019-05-09,273.44,274.69,267.65,273.14,490498,250.384769968491,251.52937559481,245.082956707383,250.110064618175,535662.66485329,0.0,1.0
2019-05-10,267.69,272.99,266.23,270.59,456630,246.438169768944,251.317404330472,245.094078738787,249.107939623365,496007.922857914,1.44,1.0
2019-05-13,259.99,264.09,258.71,263.05,687590,239.349470500309,243.123972708284,238.171089323185,242.166538001871,746884.978380469,0.0,1.0
2019-05-14,262.06,262.94,259.27,260.83,354613,241.255133810189,242.065270869462,238.686631088177,240.122783147797,385193.389721248,0.0,1.0
2019-05-15,261.79,262.96,258.42,259.69,363361,241.006569030639,242.083683075354,237.904112337743,239.073287411921,394695.781831187,0.0,1.0
2019-05-16,263.86,266.39,261.3,262.95,310802,242.912232340519,245.241376385928,240.555469986272,242.074476972408,337604.306418951,0.0,1.0
2019-05-17,267.1,272.28,262.92,263.08,659248,245.895009695114,250.663771021286,242.046858663569,242.194156310709,716098.879022915,0.0,1.0
2019-05-20,270.72,271.41,265.01,265.21,494432,249.227618961667,249.86284006496,243.970934179341,244.155056238267,537069.814323378,0.0,1.0
2019-05-21,272.33,275.01,272.0,272.0,408746,250.709801536018,253.17703712562,250.40600013879,250.40600013879,443994.600522262,0.0,1.0
2019-05-22,259.09,271.69,258.84,270.42,723909,238.520921235144,250.120610947456,238.290768661487,248.951435873278,786335.981928804,0.0,1.0
2019-05-23,260.92,263.47,255.39,256.56,561155,240.205638074313,242.553194325614,235.114663145021,236.191777189735,609546.735762725,0.0,1.0
2019-05-24,258.56,263.26,255.09,261.98,403842,238.032997778991,242.359866163742,234.838480056632,241.181484986619,438667.699412623,0.0,1.0
2019-05-28,259.4,261.25,258.42,258.6,483518,238.806310426479,240.50943947154,237.904112337743,238.069822190776,525214.635140952,0.0,1.0
2019-05-29,261.77,264.19,258.36,259.42,531087,240.988156824747,243.216033737746,237.848875720066,238.824722632371,576885.793151657,0.0,1.0
2019-05-30,264.59,266.72,260.43,261.65,737978,243.584277855598,245.545177783155,239.754539029945,240.877683589391,801618.235540453,0.0,1.0
2019-05-31,261.69,263.03,259.14,261.66,493912,240.914508001177,242.148125795978,238.566951749875,240.886889692338,536504.971628228,0.0,1.0
2019-06-03,262.86,264.25,260.24,261.86,552998,241.991622045891,243.271270355424,239.579623073966,241.071011751263,600686.309100544,0.0,1.0
2019-06-04,269.49,270.03,264.8,265.49,470613,248.095268299274,248.592397858373,243.777606017469,244.412827120763,511196.760177675,0.0,1.0
2019-06-05,269.16,273.14,265.71,270.99,328015,247.791466902047,251.455495874666,244.615361385581,249.476183741216,356301.685864352,0.0,1.0
2019-06-06,265.85,270.33,264.02,269.29,402807,244.744246826829,248.868580946762,243.05952998766,247.911146240349,437543.445202084,0.0,1.0
2019-06-07,271.12,272.91,267.0,267.67,413692,249.595863079518,251.243755506902,245.802948665651,246.419757563052,449367.123541896,0.0,1.0
2019-06-10,275.18,275.68,270.36,271.73,479656,253.333540875707,253.793846023021,248.896199255601,250.157435359241,521019.591893515,0.0,1.0
2019-06-11,274.42,276.45,269.63,274.9,819453,252.63387705179,254.502715949885,248.224153740522,253.075769993211,890119.309746811,0.0,1.0
2019-06-12,275.05,277.67,273.72,275.4,447203,253.213861537405,255.625860509331,251.98944984555,253.536075140525,485767.976536426,0.0,1.0
2019-06-13,279.76,279.9,274.82,274.82,305690,257.549936025103,257.678821466351,253.002121169641,253.002121169641,332051.46823125,0.0,1.0
2019-06-14,272.36,278.51,267.73,278.51,426731,250.737419844856,256.399173156818,246.474994180729,256.399173156818,463530.554122771,0.0,1.0
2019-06-17,272.44,274.93,269.65,272.12,447017,250.811068668427,253.10338830205,248.242565946415,250.516473374146,485565.936649313,0.0,1.0
2019-06-18,271.87,278.64,271.12,274.26,417402,250.286320800489,256.51885249512,249.595863079518,252.486579404649,453397.058924597,0.0,1.0
2019-06-19,274.18,274.99,268.2,270.77,453786,252.412930581079,253.158624919728,246.907681019204,249.273649476398,492918.667809828,0.0,1.0
2019-06-20,276.8,279.21,272.27,278.34,394550,254.824929553004,257.043600363058,250.65456491834,256.242669406731,428574.394944682,0.0,1.0
2019-06-21,274.02,277.18,271.73,275.42,638300,252.265632933939,255.174761464963,250.157435359241,253.554487346418,693344.408296008,0.0,1.0
2019-06-24,271.03,278.0,270.92,274.15,381597,249.513008153001,255.929661906558,249.411741020592,252.38531227224,414504.380655699,0.0,1.0
2019-06-25,267.56,272.13,267.43,271.27,473601,246.318490430642,250.525679477092,246.198811092341,249.733954623712,514442.433202881,0.0,1.0
2019-06-26,266.4,270.22,264.83,269.04,360902,245.250582488874,248.767313814353,243.805224326308,247.680993666692,392024.727624701,0.0,1.0
2019-06-27,266.13,268.0,265.26,267.19,416211,245.002017709325,246.723558960279,244.201086752998,245.97786462163,452103.351905514,0.0,1.0
2019-06-28,268.23,269.29,264.61,267.23,564471,246.935299328043,247.911146240349,243.60269006149,246.014689033415,613148.694180255,0.0,1.0
2019-07-01,267.29,272.96,265.91,269.53,537578,246.069925651093,251.289786021633,244.799483444506,248.132092711059,583936.550717456,0.0,1.0
2019-07-02,265.15,267.83,263.5,266.76,369843,244.099819620589,246.567055210192,242.580812634453,245.58200219494,401736.763273416,0.0,1.0
2019-07-03,268.78,268.79,265.08,265.08,217628,247.441634990088,247.450841093035,244.035376899965,244.035376899965,236395.357807683,0.0,1.0
2019-07-05,269.53,270.12,264.5,267.69,256787,248.132092711059,248.67525278489,243.501422929081,246.438169768944,278931.271460297,0.0,1.0
2019-07-08,265.89,269.84,265.5,267.51,266873,244.781071238614,248.417481902394,244.422033223709,246.272459915911,289887.047274292,0.0,1.0
2019-07-09,266.69,267.98,262.13,265.04,532862,245.517559474316,246.705146754386,241.319576530813,243.99855248818,578813.861966831,0.0,1.0
2019-07-10,258.54,267.04,257.8,266.24,780622,238.014585573099,245.839773077436,237.333333955074,245.103284841734,847939.681486522,0.0,1.0
2019-07-11,262.81,263.33,256.08,258.02,532310,241.94559153116,242.424308884366,235.749884248314,237.535868219892,578214.25972121,0.0,1.0
2019-07-12,269.2,270.83,263.81,263.81,469442,247.828291313832,249.328886094076,242.866201825788,242.866201825788,509924.777877637,0.0,1.0
2019-07-15,271.28,272.96,268.97,269.88,309461,249.743160726658,251.289786021633,247.616550946068,248.454306314179,336147.664007037,0.0,1.0
2019-07-16,272.91,276.76,271.11,272.24,446956,251.243755506902,254.788105141219,249.586656976572,250.626946609501,485499.676256229,0.0,1.0
2019-07-17,269.0,272.65,268.46,271.99,399673,247.644169254907,251.004396830298,247.147039695808,250.396794035844,434139.181727856,0.0,1.0
2019-07-18,268.66,270.84,266.74,269.44,368316,247.331161754733,249.338092197022,245.563589989048,248.049237784543,400078.08097439,0.0,1.0
2019-07-19,267.22,273.24,267.09,269.83,439396,246.005482930469,251.547556904129,245.885803592167,248.408275799448,477287.732457517,0.0,1.0
2019-07-22,269.42,272.17,268.0,268.84,513896,248.03082557865,250.562503888877,246.723558960279,247.496871607766,558212.310897206,0.0,1.0
2019-07-23,278.78,279.19,270.58,271.13,664243,256.647737936367,257.025188157165,249.098733520419,249.605069182464,721524.62760421,0.0,1.0
2019-07-24,304.07,304.84,284.36,284.36,1675801,279.929972287507,280.638842214371,261.784743380391,261.784743380391,1820315.29495043,0.0,1.0
2019-07-25,300.13,305.29,295.99,304.74,902342,276.302767726673,281.053116846953,272.491441106914,280.546781184908,980156.321589595,0.0,1.0
2019-07-26,299.8,304.58,299.35,300.12,504705,275.998966329446,280.399483537767,275.584691696864,276.293561623727,548228.716260438,0.0,1.0
2019-07-29,291.55,299.4,291.13,299.4,502915,268.403931398766,275.630722211595,268.017275075022,275.630722211595,546284.35390598,0.0,1.0
2019-07-30,296.72,297.07,290.0,290.25,427945,273.163486621992,273.485700225112,266.976985442093,267.20713801575,464849.244568754,0.0,1.0
2019-07-31,291.03,299.08,288.38,296.58,568516,267.925214045559,275.336126917314,265.485596764795,273.034601180744,617542.518606947,0.0,1.0
2019-08-01,277.65,293.49,276.77,291.55,674888,255.607448303438,270.189915370344,254.797311244165,268.403931398766,733087.60931549,0.0,1.0
2019-08-02,276.39,278.82,272.39,276.6,468274,254.447479332207,256.684562348153,250.765038153695,254.640807494079,508656.054285454,0.0,1.0
2019-08-05,268.83,273.26,266.81,272.14,569240,247.48766550482,251.565969110021,245.628032709672,250.534885580038,618328.953436347,0.0,1.0
2019-08-06,269.98,274.1,267.61,271.52,541074,248.546367343642,252.339281757509,246.364520945374,249.964107197369,587734.031606384,0.0,1.0
2019-08-07,274.3,275.2,264.85,266.05,673449,252.523403816435,253.3519530816,243.823636532201,244.928368885754,731524.515780257,0.0,1.0
2019-08-08,276.68,277.2,273.87,275.07,357634,254.714456317649,255.193173670855,252.127541389745,253.232273743298,388474.908532876,0.0,1.0
2019-08-09,268.36,275.1,267.74,274.0,374512,248.380657490609,254.618865984746,247.806816353166,253.600760740896,404637.145804318,1.44,1.0
2019-08-12,263.38,267.07,262.19,266.72,403632,243.771417386632,247.186697704639,242.67001262283,246.86275512705,436099.511992376,0.0,1.0
2019-08-13,268.22,271.73,260.49,261.29,561626,248.251080459574,251.499761737678,241.096577245971,241.837017423317,606802.296453774,0.0,1.0
2019-08-14,264.35,265.48,262.61,264.0,470614,244.669201101664,245.715072852165,243.058743715937,244.345258524075,508469.436855303,0.0,1.0
2019-08-15,264.81,266.76,263.54,265.34,525038,245.094954203638,246.899777135918,243.919505422101,245.585495821129,567271.216299631,0.0,1.0
2019-08-16,269.26,270.52,265.55,267.44,376678,249.213652690123,250.379845969442,245.779861367682,247.529151286661,406977.375377235,0.0,1.0
2019-08-19,275.39,276.22,272.67,272.67,300992,254.887275549034,255.65548223303,252.369778946059,252.369778946059,325203.314686668,0.0,1.0
2019-08-20,272.07,276.99,271.73,275.23,351786,251.81444881305,256.368155903726,251.499761737678,254.739187513565,380083.102741481,0.0,1.0
2019-08-21,274.82,278.66,274.5,275.36,286251,254.359711922675,257.913824773935,254.063535851737,254.859509042384,309276.572242364,0.0,1.0
2019-08-22,272.86,275.72,271.54,275.68,318189,252.545633488178,255.192707122189,251.323907195558,255.155685113322,343783.613839691,0.0,1.0
2019-08-23,266.02,271.47,264.65,271.37,373779,246.214869971873,251.25911868004,244.946866168168,251.166563657872,403845.18445762,0.0,1.0
2019-08-26,267.47,270.37,265.77,269.54,234761,247.556917793312,250.24101343619,245.983482416452,249.472806752194,253644.799061626,0.0,1.0
2019-08-27,265.37,269.87,262.88,269.87,239570,245.61326232778,249.778238325349,243.308642275791,249.778238325349,258840.627323932,0.0,1.0
2019-08-28,268.38,269.74,263.0,265.06,258034,248.399168495043,249.65791679653,243.419708302393,245.326341759058,278789.841928887,0.0,1.0
2019-08-29,273.36,274.26,270.05,271.42,231910,253.00840859902,253.841403798533,249.944837365252,251.212841168956,250564.469185178,0.0,1.0
2019-08-30,273.65,277.86,272.86,275.53,228336,253.276818163307,257.173384596589,252.545633488178,255.01685258007,246702.982346026,0.0,1.0
2019-09-03,266.1,271.52,263.83,271.52,362078,246.288913989607,251.305396191124,244.187914986389,251.305396191124,391202.974747234,0.0,1.0
2019-09-04,268.17,271.47,267.62,268.32,213779,248.204802948489,251.25911868004,247.695750326564,248.343635481742,230975.040567195,0.0,1.0
2019-09-05,276.78,280.01,270.9,270.9,316119,256.173790357172,259.163317573205,250.731555053682,250.731555053682,341547.106353109,0.0,1.0
2019-09-06,278.22,281.3,276.15,279.27,294998,257.506582676395,260.357277359175,255.590693717513,258.478410409161,318727.166921172,0.0,1.0
2019-09-09,285.9,286.39,279.59,279.69,422239,264.614808378913,265.068327987537,258.774586480099,258.867141502267,456203.229288433,0.0,1.0
2019-09-10,290.73,291.51,280.56,282.36,432572,269.085215949638,269.80714512255,259.672370195131,261.338360594158,467367.399268556,0.0,1.0
2019-09-11,295.0,297.52,290.28,292.17,333102,273.03731539622,275.369701954859,268.668718349881,270.41800826886,359896.191688678,0.0,1.0
2019-09-12,293.6,296.0,291.11,294.93,315550,271.741545085865,273.962865617902,269.436925033877,272.972526880702,340932.336903898,0.0,1.0
2019-09-13,295.56,298.48,294.41,294.41,341763,273.555623520362,276.258230167674,272.491240765428,272.491240765428,369253.868665146,0.0,1.0
2019-09-16,295.81,297.5,292.46,294.73,234142,273.787011075783,275.351190950425,270.686417833148,272.787416836366,252976.007692449,0.0,1.0
2019-09-17,291.64,294.47,288.93,293.97,324269,269.927466651368,272.546773778729,267.41922555061,272.083998667888,350352.679307527,0.0,1.0
2019-09-18,292.48,293.21,288.61,290.65,285783,270.704928837581,271.380580499409,267.123049479672,269.011171931903,308770.927071484,0.0,1.0
2019-09-19,292.16,294.73,290.52,291.77,304681,270.408752766643,272.787416836366,268.890850403084,270.047788180187,329189.051941742,0.0,1.0
2019-09-20,292.18,294.65,289.6,293.41,539037,270.427263771077,272.713372818631,268.039344199137,271.565690543746,582396.273451644,0.0,1.0
2019-09-23,291.07,293.52,289.67,289.96,392957,269.39990302501,271.667501068131,268.104132714655,268.372542278942,424565.832079686,0.0,1.0
2019-09-24,286.56,292.01,283.92,291.85,298650,265.225671525223,270.269920233391,262.782218939982,270.121832197922,322672.927955472,0.0,1.0
2019-09-25,291.11,292.66,286.2,287.57,285788,269.436925033877,270.871527877484,264.892473445418,266.160477249122,308776.32926348,0.0,1.0
2019-09-26,293.62,294.86,288.71,290.52,272897,271.760056090299,272.907738365185,267.21560450184,268.890850403084,294848.397857909,0.0,1.0
2019-09-27,294.99,296.0,291.92,295.0,261904,273.028059894003,273.962865617902,270.186620713439,273.03731539622,282971.138534237,0.0,1.0
2019-09-30,297.15,297.72,292.73,294.06,339685,275.027248372837,275.554811999196,270.936316393002,272.167298187839,367008.717671369,0.0,1.0
2019-10-01,286.05,303.77,281.89,300.12,593860,264.753640912165,281.154390840372,260.903351989968,277.776132531233,641629.1478173,0.0,1.0
2019-10-02,287.18,288.76,278.78,282.97,560301,265.799512662666,267.261882012924,258.024890800536,261.902946229385,605370.715574682,0.0,1.0
2019-10-03,288.69,288.86,281.49,286.2,364180,267.197093497406,267.354437035092,260.533131901295,264.892473445418,393474.056262594,0.0,1.0
2019-10-04,291.21,292.01,288.6,290.0,258450,269.529480056045,270.269920233391,267.113793977455,268.40956428781,279239.304303003,0.0,1.0
2019-10-07,288.97,292.37,288.37,290.02,305653,267.456247559477,270.603118313196,266.900917426468,268.428075292243,330239.238065876,0.0,1.0
2019-10-08,282.19,288.26,279.24,285.87,369679,261.181017056472,266.799106902083,258.45064390251,264.587041872263,399415.387020429,0.0,1.0
2019-10-09,283.99,286.58,282.52,285.52,211904,262.8470074555,265.244182529657,261.486448629628,264.263099294674,228949.218568479,0.0,1.0
2019-10-10,288.71,290.2,283.82,283.82,324592,267.21560450184,268.594674332146,262.689663917814,262.689663917814,350701.660910505,0.0,1.0
2019-10-11,305.2,311.41,302.0,304.0,883032,282.477927657378,288.225594534024,279.516166947995,281.367267391359,954061.680624061,0.0,1.0
2019-10-14,306.07,308.66,301.63,301.93,456376,283.283156350241,285.680331424398,279.173713365973,279.451378432477,493086.154925855,0.0,1.0
2019-10-15,307.34,310.76,304.33,306.07,332649,284.458605131777,287.62398688993,281.672698964514,283.283156350241,359406.753093788,0.0,1.0
2019-10-16,307.86,310.28,306.85,306.85,205451,284.939891247052,287.179722783523,284.005085523153,284.005085523153,221977.149577698,0.0,1.0
2019-10-17,310.74,312.17,308.36,308.64,222206,287.605475885497,288.929012702502,285.402666357893,285.661820419964,240079.894958223,0.0,1.0
2019-10-18,310.08,313.93,309.75,310.46,486917,286.994612739186,290.557981092662,286.689181166031,287.346321823426,526083.824079339,0.0,1.0
2019-10-21,316.78,317.5,312.18,313.46,561968,293.195799224456,293.862195384067,288.938268204719,290.122972488472,607171.806386341,0.0,1.0
2019-10-22,319.18,320.51,312.81,314.15,566852,295.417119756493,296.648101551331,289.521364844378,290.761602141432,612448.667528597,0.0,1.0
2019-10-23,312.44,315.0,298.25,307.4,1019799,289.178911262356,291.548319829862,276.045353616687,284.514138145078,1101829.9991832,0.0,1.0
2019-10-24,315.21,316.5,310.49,313.89,440655,291.742685376415,292.936645162385,287.374088330076,290.520959083795,476100.582850222,0.0,1.0
2019-10-25,317.34,319.95,314.8,317.0,328259,293.714107348598,296.129793427189,291.363209785526,293.399420273226,354663.628520795,0.0,1.0
2019-10-28,316.39,319.95,315.36,319.0,414663,292.834834638,296.129793427189,291.881517909668,295.250520716591,448017.827975222,0.0,1.0
2019-10-29,312.94,316.38,311.72,316.05,428531,289.641686373197,292.825579135784,288.512515102745,292.520147562628,463001.347696924,0.0,1.0
2019-10-30,310.38,312.97,307.14,312.62,290842,287.272277805691,289.669452879848,284.273495087441,289.345510302259,314236.864933619,0.0,1.0
2019-10-31,308.84,310.85,305.5,309.87,428850,285.8469304643,287.707286409882,282.755592723882,286.800247192633,463346.007546306,0.0,1.0
2019-11-01,317.67,317.83,309.89,312.14,405107,294.019538921754,294.167626957223,286.818758197067,288.901246195851,437693.158631365,0.0,1.0
2019-11-04,319.37,322.31,317.11,319.32,324058,295.592974298613,298.314091950358,293.501230797612,295.546696787529,350124.706805271,0.0,1.0
2019-11-05,322.47,324.92,318.79,320.92,296184,298.462179985828,300.729778028949,295.056155170037,297.02757714222,320008.56686276,0.0,1.0
2019-11-06,321.26,323.77,318.0,322.73,294815,297.342264217592,299.665395274014,294.324970494909,298.702823043465,318529.446694098,0.0,1.0
2019-11-07,320.73,323.0,318.54,321.94,392799,298.184514919323,300.294946899078,296.148459397004,299.309458838047,422498.208212073,1.44,1.0
2019-11-08,324.92,325.1,318.25,320.71,322351,302.079981877549,302.247328906781,295.878844738797,298.165920804964,346723.693072971,0.0,1.0
2019-11-11,327.15,327.72,322.13,322.47,254140,304.153225628586,304.68315788782,299.486102924458,299.802202868563,273355.315657668,0.0,1.0
2019-11-12,325.44,327.76,323.22,326.96,278015,302.563428850885,304.720346116538,300.499482157028,303.976581542175,299035.484703575,0.0,1.0
2019-11-13,322.52,325.63,321.37,323.91,186797,299.84868815446,302.740072937297,298.779526578813,301.140979102416,200920.567006002,0.0,1.0
2019-11-14,322.41,324.97,320.66,322.42,258388,299.746420525485,302.126467163447,298.119435519066,299.755717582665,277924.503431784,0.0,1.0
2019-11-15,323.47,325.11,321.43,324.87,267021,300.731908586516,302.256625963961,298.835308921891,302.033496591652,287210.237436949,0.0,1.0
2019-11-18,317.49,322.7,316.0,322.12,363985,295.172268393153,300.016035183692,293.787006873401,299.476805867279,391505.605452333,0.0,1.0
2019-11-19,315.9,320.4,315.48,318.49,300677,293.694036301606,297.877712032398,293.303559900065,296.101974111106,323410.939820573,0.0,1.0
2019-11-20,312.35,314.93,311.0,314.29,333852,290.39358100287,292.792221755191,289.138478283632,292.1972100957,359094.274191169,0.0,1.0
2019-11-21,312.63,313.82,309.16,309.16,283606,290.653898603897,291.760248408262,287.427819762597,287.427819762597,305049.215599309,0.0,1.0
2019-11-22,319.0,320.32,314.8,315.81,371049,296.576124027263,297.803335574962,292.671360011857,293.61036278699,399103.708662398,0.0,1.0
2019-11-25,320.49,323.33,319.44,320.27,309212,297.961385547014,300.601749786003,296.985194543162,297.756850289064,332591.264126618,0.0,1.0
2019-11-26,320.68,322.0,318.83,321.77,335016,298.138029633425,299.365241181124,296.418074055211,299.151408865995,360346.283270517,0.0,1.0
2019-11-27,319.24,321.63,317.7,321.63,323734,296.799253399572,299.021250065481,295.367506593923,299.021250065481,348211.260561577,0.0,1.0
2019-11-29,316.95,320.35,316.53,319.49,125720,294.670227305458,297.8312267465,294.279750903917,297.03167982906,135225.585442992,0.0,1.0
2019-12-02,315.03,320.51,314.75,316.15,252135,292.885192326986,297.979979661373,292.624874725959,293.926462731094,271198.719262399,0.0,1.0
2019-12-03,312.58,313.62,309.26,310.02,241657,290.607413317999,291.574307264671,287.520790334393,288.227366680038,259928.486329917,0.0,1.0
2019-12-04,316.87,318.83,313.56,313.66,346817,294.595850848021,296.418074055211,291.518524921594,291.61149549339,373039.547141124,0.0,1.0
2019-12-05,318.29,324.16,315.87,317.97,470929,295.916032967516,301.373405531904,293.666145130067,295.61852713777,506535.553031202,0.0,1.0
2019-12-06,321.49,323.16,318.75,321.48,276039,298.891091264968,300.443699813951,296.343697597774,298.881794207788,296910.080974372,0.0,1.0
2019-12-09,324.31,327.31,320.79,320.79,356209,301.512861389598,304.301978543459,298.2402972624,298.2402972624,383141.668509884,0.0,1.0
2019-12-10,323.57,326.35,322.96,324.55,224950,300.824879158312,303.409461054223,300.25775867036,301.735990761906,241958.283848242,0.0,1.0
2019-12-11,329.52,329.98,325.14,327.65,338569,306.356628180137,306.784292810396,302.284517135499,304.618078487563,364167.922668218,0.0,1.0
2019-12-12,338.8,339.0,327.61,328.42,475203,314.984297242748,315.170238386339,304.580890258845,305.333951890388,511132.70664386,0.0,1.0
2019-12-13,332.31,338.96,331.77,337.77,551299,308.950507133228,315.133050157621,308.448466045533,314.026700353256,592982.262401654,0.0,1.0
2019-12-16,337.22,337.4,332.81,334.52,531127,313.515362208381,313.682709237613,309.415359992205,311.005156769906,571285.074129653,0.0,1.0
2019-12-17,331.48,336.3,330.45,335.73,303995,308.178851387326,312.660032947864,307.221254497834,312.13010068863,326979.811062221,0.0,1.0
2019-12-18,332.53,332.79,329.24,331.56,345860,309.155042391178,309.396765877846,306.09631057911,308.253227844763,372010.189160938,0.0,1.0
2019-12-19,334.84,334.95,330.88,332.5,231530,311.302662599651,311.404930228626,307.621027956554,309.127151219639,249035.792217753,0.0,1.0
2019-12-20,337.59,338.59,334.38,337.45,773842,313.859353324024,314.789059041978,310.874997969392,313.72919452351,832351.554966399,0.0,1.0
2019-12-23,337.72,338.67,335.79,338.67,325020,313.980215067358,314.863435499414,312.185883031707,314.863435499414,349594.493960239,0.0,1.0
2019-12-24,337.38,338.85,336.29,338.85,70593,313.664115123254,315.030782528646,312.650735890684,315.030782528646,75930.478469433,0.0,1.0
2019-12-26,338.91,339.81,334.51,337.81,257180,315.086564871723,315.923300017881,310.995859712726,314.063888581974,276625.167548749,0.0,1.0
2019-12-27,337.47,340.57,336.8,340.5,176520,313.74778863787,316.629876363526,313.12488580684,316.56479696327,189866.531517634,0.0,1.0
2019-12-30,338.25,339.21,336.46,337.45,173154,314.472959097874,315.365476587109,312.808785862736,313.72919452351,186246.031035601,0.0,1.0
2019-12-31,338.52,339.75,336.66,336.76,212411,314.723979641721,315.867517674804,312.994727006327,313.087697578122,228471.220406708,0.0,1.0
2020-01-02,344.71,344.71,337.21,339.75,376696,320.478858035855,320.478858035855,313.506065151202,315.867517674804,405177.673671916,0.0,1.0
2020-01-03,340.66,342.26,335.01,339.54,355222,316.713549878142,318.201079026868,311.460712571703,315.672279474034,382080.042254458,0.0,1.0
2020-01-06,337.49,339.85,335.25,337.92,316502,313.766382752229,315.9604882466,311.683841944012,314.166156210949,340432.455010164,0.0,1.0
2020-01-07,337.84,339.3,333.5,335.14,324957,314.091779753512,315.449150101725,310.056856937593,311.581574315037,349526.730582233,0.0,1.0
2020-01-08,341.41,343.11,338.11,338.11,321199,317.410829166608,318.991328887129,314.34280029736,314.34280029736,345484.591303719,0.0,1.0
2020-01-09,343.17,343.68,340.46,341.94,261470,319.047111230206,319.521261146363,316.527608734551,317.903573197123,281239.530908202,0.0,1.0
2020-01-10,341.31,346.6,340.96,344.36,225399,317.317858594812,322.236001842788,316.992461593528,320.153461034571,242441.232367682,0.0,1.0
2020-01-13,344.44,345.3,341.45,342.22,203761,320.227837492008,321.027384409448,317.448017395326,318.16389079815,219167.201045573,0.0,1.0
2020-01-14,340.28,345.78,339.85,343.61,289678,316.36026170532,321.473643154066,315.9604882466,319.456181746106,311580.314508073,0.0,1.0
2020-01-15,339.27,341.99,337.85,341.99,227563,315.421258930186,317.950058483021,314.101076810692,317.950058483021,244768.850621728,0.0,1.0
2020-01-16,341.14,342.72,338.12,340.66,256662,317.15980862276,318.628743657127,314.35209735454,316.713549878142,276068.001996255,0.0,1.0
2020-01-17,340.15,342.23,338.15,340.21,483115,316.239399961986,318.17318785533,314.379988526078,316.295182305063,519642.926434068,0.0,1.0
2020-01-21,334.45,338.91,330.37,338.91,399404,310.940077369649,315.086564871723,307.146878040398,315.086564871723,429602.606810951,0.0,1.0
2020-01-22,331.07,337.57,330.31,337.24,260879,307.797672042965,313.840759209665,307.09109569732,313.53395632274,280603.845885955,0.0,1.0
2020-01-23,332.54,332.93,324.82,328.56,261722,309.164339448357,309.526924678359,301.987011305754,305.464110690901,281510.584420226,0.0,1.0
2020-01-24,329.0,334.89,326.38,333.87,229622,305.873181206801,311.349147885549,303.437352225762,310.400848053236,246983.52991243,0.0,1.0
2020-01-27,322.12,325.97,320.15,323.95,233172,299.476805867279,303.056172881401,297.64528560291,301.178167331134,250801.942482606,0.0,1.0
2020-01-28,323.45,326.08,321.68,324.63,483158,300.713314472157,303.158440510376,299.067735351379,301.810367219343,519689.177628581,0.0,1.0
2020-01-29,327.49,330.1,325.15,325.15,531623,304.469325572691,306.89585749655,302.293814192679,302.293814192679,571818.576280302,0.0,1.0
2020-01-30,312.55,321.56,306.93,316.51,800360,290.579522146461,298.956170665225,285.35457601156,294.261156789558,860874.559061032,0.0,1.0
2020-01-31,302.67,310.84,298.68,309.46,807812,281.394029653077,288.98972536876,277.684503838442,287.706731477984,868889.998630881,0.0,1.0
2020-02-03,303.23,308.5,301.4,305.7,507444,281.914664855131,286.814213988748,280.213303391276,284.211037978477,545811.422045289,0.0,1.0
2020-02-04,308.14,313.24,307.59,308.02,376648,286.479519930285,291.221019091849,285.96818178541,286.36795524413,405126.04443153,0.0,1.0
2020-02-05,315.06,315.27,310.95,313.28,350356,292.913083498525,293.108321699295,289.091992997735,291.258207320567,376846.128010379,0.0,1.0
2020-02-06,309.98,316.75,308.05,316.75,373419,288.19017845132,294.484286161867,286.395846415669,294.484286161867,401652.902406431,0.0,1.0
2020-02-07,299.7,307.67,299.45,306.62,578499,279.971579904608,287.41693690107,279.738036711494,286.436055489993,619263.392231,1.44,1.0
2020-02-10,298.17,299.95,294.34,299.95,271418,278.542295562753,280.205123097722,274.964413844252,280.205123097722,290543.68528304,0.0,1.0
2020-02-11,300.87,303.1,299.29,299.29,221963,281.06456204838,283.147767330953,279.588569067902,279.588569067902,237603.799366584,0.0,1.0
2020-02-12,310.96,312.27,306.24,306.31,316405,290.490365322445,291.714131654361,286.08106983646,286.146461930532,338700.730025203,0.0,1.0
2020-02-13,305.36,309.98,305.24,308.95,245186,285.2589977967,289.57487600544,285.146897064006,288.612678049812,262463.226535483,0.0,1.0
2020-02-14,307.65,307.93,304.18,305.37,185094,287.398253445621,287.659821821908,284.156673925204,285.268339524425,198136.795952292,0.0,1.0
2020-02-18,308.18,309.2,304.95,306.32,175320,287.893365015022,288.846221242926,284.875986959994,286.155803658257,187674.063267074,0.0,1.0
2020-02-19,307.14,310.94,306.19,309.12,181833,286.921825331669,290.471681866996,286.034361197838,288.771487421129,194646.006993166,0.0,1.0
2020-02-20,310.29,312.37,306.08,306.08,160005,289.864469564901,291.807548931606,285.931602192868,285.931602192868,171279.87960899,0.0,1.0
2020-02-21,303.32,308.38,302.98,307.69,200180,283.353285340893,288.080199569513,283.035666598259,287.435620356519,214285.842943206,0.0,1.0
2020-02-24,296.04,300.04,292.57,294.24,255326,276.552507557425,280.289198647242,273.310928037007,274.870996567007,273317.749701853,0.0,1.0
2020-02-25,284.79,296.32,283.65,296.32,291629,266.043063867312,276.814075933712,264.978106906713,276.814075933712,312178.869475892,0.0,1.0
2020-02-26,284.85,290.65,283.51,288.09,443795,266.099114233659,271.517316313895,264.84732271857,269.125834016411,475067.367713957,0.0,1.0
2020-02-27,279.79,288.25,273.9,279.8,704909,261.372200005039,269.275301660004,255.869922375282,261.381541732764,754580.973440166,0.0,1.0
2020-02-28,277.54,277.75,268.94,270.97,712667,259.270311267017,259.466487549232,251.236425423908,253.132796151991,762885.647081654,0.0,1.0
2020-03-02,288.88,288.92,272.13,279.36,523360,269.86383050665,269.901197417549,254.216436568038,260.970505712884,560238.978732922,0.0,1.0
2020-03-03,285.86,292.99,282.42,288.31,560163,267.042628733838,273.703280601438,263.829074396595,269.331352026351,599635.33140471,0.0,1.0
2020-03-04,294.67,296.45,288.05,291.99,484430,275.272690859162,276.935518394131,269.088467105513,272.769107828984,518565.745314103,0.0,1.0
2020-03-05,290.34,293.63,285.06,285.06,447015,271.227722754434,274.301151175809,266.295290515874,266.295290515874,478514.267575468,0.0,1.0
2020-03-06,284.63,285.45,278.01,280.63,485407,265.893596223719,266.659617897132,259.70937247007,262.156905133901,519611.590396307,0.0,1.0
2020-03-09,255.83,283.12,251.63,268.91,949112,238.98942037703,264.482995337313,235.065894732721,251.208400240735,1015991.93209867,0.0,1.0
2020-03-10,279.62,279.66,256.4,264.47,486798,261.213390633722,261.25075754462,239.521898857329,247.060673131037,521100.608317847,0.0,1.0
2020-03-11,274.61,281.49,268.67,272.64,597340,256.533185043725,262.960293718212,250.984198775345,254.69286468199,639432.038284017,0.0,1.0
2020-03-12,246.19,256.82,242.23,255.0,701204,229.983994850569,239.91425142176,226.284670671649,238.214056975893,750614.897667836,0.0,1.0
2020-03-13,266.02,266.12,246.37,258.86,538983,248.508640928341,248.602058205586,230.15214594961,241.819963877567,576962.865856019,0.0,1.0
2020-03-16,229.53,256.88,224.0,241.0,602820,214.420676461477,239.970301788107,209.254701029804,225.13563816153,645298.190843357,0.0,1.0
2020-03-17,246.43,246.96,225.98,233.28,599198,230.208196315958,230.703307885359,211.104363119264,217.923824358181,641420.963732056,0.0,1.0
2020-03-18,235.89,245.88,226.1,230.0,533463,220.362015294288,229.694401291108,211.216463851958,214.859737664531,571053.894664857,0.0,1.0
2020-03-19,234.98,248.6,226.62,233.5,413142,219.511918071354,232.235351232184,211.702233693634,218.129342368121,442254.379684493,0.0,1.0
2020-03-20,213.78,236.6,212.01,235.41,474206,199.707455295319,221.02527796273,198.053969488075,219.913612363509,507621.30302091,0.0,1.0
2020-03-23,209.49,218.16,200.61,212.64,473160,195.699854101489,203.79913203867,187.404399882093,198.642498334721,506501.595798818,0.0,1.0
2020-03-24,238.69,239.97,221.18,221.18,711394,222.97769905716,224.173440205902,206.620333811482,206.620333811482,761522.944123983,0.0,1.0
2020-03-25,237.29,255.4,230.56,238.63,459757,221.669857175724,238.587726084874,215.382874417105,222.921648690813,492154.142741729,0.0,1.0
2020-03-26,249.02,249.02,228.07,239.72,429566,232.627703796615,232.627703796615,213.056784213693,223.939897012788,459835.709909787,0.0,1.0
2020-03-27,247.15,253.79,238.7,240.92,316295,230.880800712125,237.083707921223,222.987040784885,225.060904339734,338582.978787697,0.0,1.0
2020-03-30,255.14,256.29,241.9,246.86,330645,238.344841164036,239.419139852359,225.976393656739,230.609890608113,353944.162953124,0.0,1.0
2020-03-31,248.5,257.04,248.01,251.68,383233,232.141933954939,240.1197694317,231.684189296436,235.112603371344,410237.818206881,0.0,1.0
2020-04-01,236.52,245.29,233.85,240.0,412439,220.950544140934,229.14323935536,218.45630283848,224.201465389075,441501.842230257,0.0,1.0
2020-04-02,239.69,244.75,233.89,234.7,460354,223.911871829615,228.638786058234,218.493669749379,219.250349695067,492793.210821642,0.0,1.0
2020-04-03,238.76,242.94,234.01,236.61,332878,223.043091151232,226.947933340092,218.605770482073,221.034619690455,356334.513074475,0.0,1.0
2020-04-06,251.18,254.75,245.17,248.37,414475,234.645516985117,237.980513782779,229.031138622665,232.020491494519,443681.310589894,0.0,1.0
2020-04-07,257.93,272.53,253.26,253.26,600899,240.951183199184,254.59010567702,236.588596351822,236.588596351822,643241.826050203,0.0,1.0
2020-04-08,270.4,273.74,256.91,261.77,325911,252.600317671692,255.72045473169,239.998326971281,244.538406645409,348876.577877226,0.0,1.0
2020-04-09,279.87,282.21,273.36,274.94,447024,261.446933826836,263.632898114379,255.365469078157,256.841462058635,478523.901767626,0.0,1.0
2020-04-13,274.36,278.29,272.0,278.29,266908,256.299641850611,259.970940846358,254.094994107619,259.970940846358,285715.884545335,0.0,1.0
2020-04-14,287.63,288.57,280.0,283.31,457566,268.696114541082,269.57423694719,261.568376287255,264.660488164079,489808.75218379,0.0,1.0
2020-04-15,279.43,282.81,276.55,281.38,282059,261.035897806956,264.193401777852,258.345480222287,262.857534713242,301934.511812956,0.0,1.0
2020-04-16,279.92,283.12,275.43,279.59,291236,261.493642465458,264.482995337313,257.299206717138,261.185365450548,311758.176418261,0.0,1.0
2020-04-17,280.22,291.92,276.14,287.48,364019,261.773894297195,272.703715734912,257.96246938558,268.555988625214,389669.888412143,0.0,1.0
2020-04-20,274.51,277.24,271.77,276.3,299196,256.43976776648,258.99005943528,253.880134369954,258.111937029173,320279.084150441,0.0,1.0
2020-04-21,270.09,272.79,268.51,270.0,230132,252.310724112231,254.832990597858,250.834731131753,252.22664856271,246348.434450024,0.0,1.0
2020-04-22,276.13,278.0,271.53,276.35,364054,257.953127657856,259.700030742346,253.655932904565,258.158645667796,389707.354714985,0.0,1.0
2020-04-23,258.43,272.32,256.19,264.2,858588,241.418269585412,254.393929394804,239.325722575113,246.808446482474,919089.08642682,0.0,1.0
2020-04-24,269.61,271.49,259.19,260.05,435595,251.862321181453,253.618565993667,242.128240892477,242.931629476788,466289.548190856,0.0,1.0
2020-04-27,277.12,279.2,270.48,272.33,340342,258.877958702586,260.821038069291,252.675051493488,254.403271122529,364324.469772087,0.0,1.0
2020-04-28,286.02,287.9,282.67,284.11,406399,267.192096377431,268.948341189645,264.062617589708,265.407826382043,435036.228825436,0.0,1.0
2020-04-29,280.64,292.7,278.58,291.75,471868,262.166246861626,273.432370497427,260.241850950369,272.544906363595,505118.55399103,0.0,1.0
2020-04-30,275.58,277.22,271.71,276.35,371006,257.439332633006,258.971375979831,253.824084003607,258.158645667796,397149.232925302,0.0,1.0
2020-05-01,267.66,272.43,265.86,271.05,253214,250.040684275166,254.496688399774,248.359173284748,253.207529973787,271056.925941757,0.0,1.0
2020-05-04,272.12,272.37,263.27,266.05,280204,254.207094840313,254.440638033427,245.939665804091,248.536666111515,299948.797762304,0.0,1.0
2020-05-05,279.21,281.98,274.54,275.68,286857,260.830379797016,263.418038376715,256.467792949653,257.532749910251,307070.606699766,0.0,1.0
2020-05-06,280.5,285.95,278.98,283.48,295427,262.035462673482,267.126704283359,260.615520059351,264.819297535396,316244.498567202,0.0,1.0
2020-05-07,281.11,287.95,279.88,283.82,284396,262.605308064679,268.995049828268,261.45627555456,265.136916278031,304436.190377041,0.0,1.0
2020-05-08,285.45,285.45,281.27,284.42,200672,268.004826689466,268.004826689466,264.080285874746,267.037774766222,213734.293921399,1.44,1.0
2020-05-11,286.59,288.12,278.99,282.62,220050,269.075156002572,270.511650607003,261.939627248534,265.34778111395,234373.661384766,0.0,1.0
2020-05-12,277.21,287.1,277.1,287.09,271690,260.26841130351,269.553987537382,260.165133913649,269.544598683758,289375.051404804,0.0,1.0
2020-05-13,273.07,279.57,270.3,276.45,351364,256.381425903284,262.484180758711,253.78071344951,259.554858428106,374235.251800942,0.0,1.0
2020-05-14,277.02,277.08,263.83,268.21,281037,260.090023084659,260.146356206401,247.706125154955,251.81844304215,299330.473413273,0.0,1.0
2020-05-15,278.79,279.65,273.44,274.68,435031,261.75185017606,262.559291587701,256.728813487362,257.893031336705,463348.367579533,0.0,1.0
2020-05-18,290.92,292.98,286.99,287.36,234246,273.140529621648,275.074633468137,269.450710147521,269.798097731599,249493.718176488,0.0,1.0
2020-05-19,286.51,293.5,286.41,290.4,262786,269.000045173582,275.562853856571,268.906156637345,272.652309233214,279891.465488104,0.0,1.0
2020-05-20,296.07,299.4,291.11,291.11,266270,277.975789237871,281.102277494574,273.318917840499,273.318917840499,283602.248656768,0.0,1.0
2020-05-21,295.44,299.37,294.29,296.36,330852,277.384291459576,281.074110933703,276.304573292846,278.248065992959,352388.069150069,0.0,1.0
2020-05-22,292.91,295.97,291.46,295.97,284695,275.008911492771,277.881900701633,273.64752771733,277.881900701633,303226.582721819,0.0,1.0
2020-05-26,305.76,307.2,300.0,300.0,487487,287.073588399268,288.425583321086,281.665608711998,281.665608711998,519218.873290052,0.0,1.0
2020-05-27,314.34,315.67,308.42,311.99,336826,295.129224808431,296.377942340388,289.571023463181,292.922844206854,358750.933286006,0.0,1.0
2020-05-28,309.21,316.58,308.81,316.58,250433,290.312742899456,297.232328020148,289.937188754507,297.232328020148,266734.374649268,0.0,1.0
2020-05-29,309.62,312.28,306.39,308.45,876787,290.697685898029,293.195120961942,287.665086177564,289.599190024053,933859.483956218,0.0,1.0
2020-06-01,305.94,312.58,303.97,309.06,305987,287.242587764496,293.476786570654,285.39298360062,290.1719100951,325904.537723883,0.0,1.0
2020-06-02,314.99,315.82,311.04,312.83,366550,295.739500293974,296.518775144744,292.0309031126,293.711507911248,390409.750423023,0.0,1.0
2020-06-03,318.0,319.48,315.44,318.75,357656,298.565545234718,299.95509557103,296.161998707042,299.269709256498,380936.815433902,0.0,1.0
2020-06-04,316.33,318.53,312.19,314.82,258358,296.997606679554,299.063154476776,293.110621279329,295.579889782371,275175.234755945,0.0,1.0
2020-06-05,322.83,324.44,319.48,322.45,442989,303.100361534981,304.611966968402,299.95509557103,302.743585097279,471824.375747223,0.0,1.0
2020-06-08,328.38,330.41,321.48,322.41,347203,308.311175296153,310.217112581771,301.832866295777,302.706029682784,369803.400835152,0.0,1.0
2020-06-09,326.34,329.09,324.01,325.76,243222,306.395849156911,308.977783903438,304.208246262582,305.851295646735,259053.99077176,0.0,1.0
2020-06-10,320.87,328.87,320.72,328.74,204355,301.260146224729,308.771229123716,301.119313420373,308.649174026607,217657.030548894,0.0,1.0
2020-06-11,305.94,315.44,305.74,312.56,290764,287.242587764496,296.161998707042,287.054810692021,293.458008863407,309690.630669758,0.0,1.0
2020-06-12,303.75,315.37,298.43,315.29,294006,285.186428820898,296.096276731676,280.191558693072,296.021165902686,313143.661391001,0.0,1.0
2020-06-15,302.81,306.12,294.81,297.13,532004,284.303876580267,287.411587129723,276.79279368128,278.971007721986,566633.60759528,0.0,1.0
2020-06-16,310.66,314.05,305.51,313.75,275800,291.674126674898,294.856948053343,286.838867058675,294.575282444631,293752.582639939,0.0,1.0
2020-06-17,310.27,313.67,309.13,310.95,204801,291.307961383572,294.500171615641,290.237632070466,291.946403429986,218132.061918935,0.0,1.0
2020-06-18,304.47,309.99,303.19,308.18,255043,285.862426281807,291.045073482108,284.660653017969,289.345690976212,271644.452263372,0.0,1.0
2020-06-19,303.01,309.68,299.99,309.68,398518,284.491653652742,290.754019019772,281.656219858374,290.754019019772,424458.635708859,0.0,1.0
2020-06-22,303.19,304.04,298.51,302.26,230976,284.660653017969,285.458705575986,280.266669522062,283.787489630962,246010.864858022,0.0,1.0
2020-06-23,301.48,307.99,301.23,307.27,338856,283.05515904831,289.167302757361,282.820437707717,288.491305296452,360913.071584625,0.0,1.0
2020-06-24,294.79,299.99,291.72,299.11,378652,276.774015974033,281.656219858374,273.891637911547,280.830000739486,403299.502979617,0.0,1.0
2020-06-25,295.95,296.53,291.34,293.54,287184,277.863122994386,278.407676504563,273.534861473845,275.600409271066,305877.598596332,0.0,1.0
2020-06-26,293.12,297.43,291.22,295.78,635625,275.206077418869,279.252673330699,273.42219523036,277.703512482783,676999.584265815,0.0,1.0
2020-06-29,303.47,305.41,296.385,296.5,360784,284.923540919433,286.744978522438,278.271538127018,278.379509943691,384268.42558074,0.0,1.0
2020-06-30,314.16,315.94,304.06,304.43,509265,294.960225443204,296.631441388229,285.477483283234,285.824870867312,542414.463372476,0.0,1.0
2020-07-01,307.96,316.81,307.51,314.46,396698,289.13913619649,297.448271653494,288.716637783422,295.241891051916,422520.166889407,0.0,1.0
2020-07-02,317.51,318.3,310.45,313.2,311808,298.105491407155,298.84721084343,291.476960748799,294.058895495326,332104.442667854,0.0,1.0
2020-07-06,322.19,324.2,319.99,322.7,318659,302.499474903062,304.386634481432,300.433927105841,302.978306437872,339401.393152504,0.0,1.0
2020-07-07,320.85,324.79,318.81,319.23,334279,301.241368517482,304.940576845233,299.32604237824,299.720374230437,356038.142031531,0.0,1.0
2020-07-08,308.77,320.62,304.84,317.6,457394,289.899633340012,301.025424884136,286.209813865885,298.189991089769,487167.036925353,0.0,1.0
2020-07-09,308.99,312.93,306.94,310.29,266169,290.106188119734,293.805396447485,288.181473126869,291.32673909082,283494.674288216,0.0,1.0
2020-07-10,311.02,311.14,305.5,309.24,259071,292.012125405352,292.124791648837,286.829478205051,290.340909460328,275934.645892356,0.0,1.0
2020-07-13,319.53,324.37,313.39,314.38,581908,300.002039839149,304.546244993036,294.237283714177,295.166780222926,619785.996587534,0.0,1.0
2020-07-14,327.59,327.83,318.76,319.41,403249,307.569455859878,307.794788346848,299.279098110122,299.889373595664,429497.589546675,0.0,1.0
2020-07-15,333.62,335.02,326.84,331.2,390181,313.230934594989,314.545374102312,306.865291838098,310.958832018046,415578.957385911,0.0,1.0
2020-07-16,333.32,337.91,330.6,333.54,226268,312.949268986277,317.258752799571,310.395500800622,313.155823765999,240996.40815364,0.0,1.0
2020-07-17,330.27,336.32,329.76,335.04,824508,310.085668631039,315.765925073397,309.606837096228,314.564151809559,878177.499663853,0.0,1.0
2020-07-20,330.73,332.0,325.64,326.92,308143,310.51755589773,311.709940307944,305.73862940325,306.940402667088,328200.877710003,0.0,1.0
2020-07-21,337.32,339.28,333.07,333.34,360778,316.704810435771,318.545025746022,312.714547645684,312.968046693525,384262.035024191,0.0,1.0
2020-07-22,338.95,342.83,336.57,337.66,315543,318.235193576439,321.878068782448,316.000646413991,317.024031458977,336082.564118761,0.0,1.0
2020-07-23,338.66,343.1,326.64,338.94,519003,317.962916821351,322.131567830288,306.677514765623,318.225804722815,552786.336649298,0.0,1.0
2020-07-24,341.39,347.45,336.045,339.04,395831,320.52607386063,326.215719156612,315.507731598745,318.319693259053,421596.731468273,0.0,1.0
2020-07-27,339.79,346.11,339.31,341.05,385460,319.023857280833,324.957612771032,318.573192306893,320.206852837423,410550.654475674,0.0,1.0
2020-07-28,333.65,338.39,333.52,337.77,358943,313.25910115586,317.70941777351,313.137046058752,317.127308848838,382307.589813372,0.0,1.0
2020-07-29,340.76,343.18,335.21,335.21,488268,319.934576082335,322.206678659278,314.723762321163,314.723762321163,520050.710734002,0.0,1.0
2020-07-30,339.79,340.48,333.1,336.33,239513,319.023857280833,319.67168818087,312.742714206555,315.775313927021,255103.561732559,0.0,1.0
2020-07-31,341.53,341.72,335.16,340.19,478059,320.657517811362,320.835906030213,314.676818053044,319.399411425782,509177.17876819,0.0,1.0
2020-08-03,341.96,345.84,341.88,342.92,197899,321.061238517183,324.704113723191,320.986127688193,321.962568465061,210780.791703631,0.0,1.0
2020-08-04,338.52,342.92,337.695,341.04,259210,317.831472870618,321.962568465061,317.056892446661,320.197463983799,276082.69378571,0.0,1.0
2020-08-05,344.41,344.71,336.91,340.43,275365,323.361507654997,323.643173263709,316.319867437198,319.624743912752,293289.267290236,0.0,1.0
2020-08-06,346.59,346.88,343.2748,344.41,294301,325.408277744971,325.680554500059,322.295684991631,323.361507654997,313457.863754593,0.0,1.0
2020-08-07,349.38,349.51,343.38,345.4,197603,329.464262510424,329.586852109503,323.806281014452,325.711134784763,209547.875128993,1.53,1.0
2020-08-10,352.07,353.735,347.92,348.5,248357,332.000924214451,333.571014079583,328.087487013071,328.634425224348,263369.896324506,0.0,1.0
2020-08-11,352.92,356.78,351.4,352.07,368979,332.802471593047,336.442439688789,331.369116280734,332.000924214451,391283.358133331,0.0,1.0
2020-08-12,355.81,358.06,352.765,354.69,186459,335.527732680274,337.649475741263,332.656307071068,334.471576134359,197730.233086931,0.0,1.0
2020-08-13,352.07,354.86,350.52,353.95,120910,332.000924214451,334.631885610078,330.539278994659,333.773758416522,128218.871079116,0.0,1.0
2020-08-14,351.38,354.3153,348.36,351.25,147750,331.350256342415,334.118235189935,328.502405656109,331.227666743335,156681.318351992,0.0,1.0
2020-08-17,351.9,354.21,348.57,350.16,270294,331.840614738732,334.018937614681,328.700435008468,330.1998001049,286632.962860462,0.0,1.0
2020-08-18,353.25,355.36,352.17,352.86,217015,333.113660575326,335.103384068076,332.095223906051,332.745891778088,230133.308305635,0.0,1.0
2020-08-19,350.83,355.51,350.22,354.88,125354,330.831608038617,335.244833605475,330.25637991986,334.650745548398,132931.50579151,0.0,1.0
2020-08-20,354.25,355.65,349.03,349.54,164053,334.056657491321,335.376853173714,329.134213589826,329.615142016983,173969.816037897,0.0,1.0
2020-08-21,352.61,355.45,350.645,353.24,176550,332.510142549089,335.188253790515,330.657153609158,333.104230606166,187222.24538101,0.0,1.0
2020-08-24,349.16,353.72,346.03,352.33,322740,329.256803188905,333.556869125843,326.30522284184,332.24610341261,342249.26351893,0.0,1.0
2020-08-25,354.68,355.48,350.61,351.13,296549,334.462146165199,335.216543697995,330.624148717098,331.114507113416,314475.047553062,0.0,1.0
2020-08-26,361.49,365.66,352.23,352.23,501787,340.883955163127,344.816252302827,332.151803721011,332.151803721011,532119.449691309,0.0,1.0
2020-08-27,362.47,366.25,361.19,361.42,226188,341.808092140802,345.372620483264,340.601056088328,340.817945379007,239860.805654148,0.0,1.0
2020-08-28,365.98,366.53,361.02,361.49,215800,345.118011315945,345.636659619743,340.440746612609,340.883955163127,228844.862946598,0.0,1.0
2020-08-31,365.43,369.355,363.78,365.0,309972,344.599363012148,348.300625907429,343.043418100756,344.19387433827,328709.452536065,0.0,1.0
2020-09-01,367.42,367.76,362.87,364.25,178656,346.475926874979,346.796545826417,342.1852909072,343.486626651274,189455.550670006,0.0,1.0
2020-09-02,370.5,371.865,367.1,368.4,226923,349.380357376244,350.667548166577,346.17416786186,347.400063852654,240640.235562701,0.0,1.0
2020-09-03,360.12,371.82,357.46,371.82,169585,339.592049388213,350.625113305358,337.083677591666,350.625113305358,179836.219104721,0.0,1.0
2020-09-04,358.08,364.18,351.67,362.0,232177,337.668335679583,343.420616867154,331.623725448053,341.364883590284,246211.833847786,0.0,1.0
2020-09-08,350.16,358.59,349.77,358.38,378451,330.1998001049,338.14926410674,329.832031307662,337.951234754381,401327.929689542,0.0,1.0
2020-09-09,361.28,363.42,353.25,353.25,228295,340.685925810768,342.703939210997,333.113660575326,333.113660575326,242095.171392,0.0,1.0
2020-09-10,351.32,360.25,350.46,360.25,229654,331.293676527455,339.714638987292,330.482699179699,339.714638987292,243536.321386182,0.0,1.0
2020-09-11,355.18,355.93,350.96,352.88,210863,334.933644623197,335.640892310193,330.954197637696,332.764751716407,223609.426948603,0.0,1.0
2020-09-14,354.34,358.64,352.65,358.64,202038,334.14152721376,338.19641395254,332.547862425729,338.19641395254,214250.965801691,0.0,1.0
2020-09-15,354.65,358.68,354.65,356.47,205797,334.433856257719,338.23413382918,334.433856257719,336.15011064483,218237.19304829,0.0,1.0
2020-09-16,356.71,362.8,356.09,361.09,330959,336.376429904669,342.11928112308,335.791771816752,340.506756396728,350965.092659607,0.0,1.0
2020-09-17,355.43,359.65,350.075,353.63,312918,335.169393852195,339.148840837695,330.119645367041,333.471999403404,331833.534863409,0.0,1.0
2020-09-18,351.09,357.45,349.78,354.57,465958,331.076787236776,337.074247622506,329.841461276822,334.358416504439,494124.627659272,0.0,1.0
2020-09-21,341.57,349.26,338.03,346.8,388384,322.099456596501,329.351102880505,318.761247513878,327.031330467156,411861.368167987,0.0,1.0
2020-09-22,343.68,345.17,338.8,341.6,376128,324.089180089251,325.494245494084,319.487355139194,322.127746503981,398864.506998972,0.0,1.0
2020-09-23,339.09,345.2,338.13,343.52,430251,319.760824244833,325.522535401564,318.855547205477,323.938300582692,456259.180387566,0.0,1.0
2020-09-24,342.48,347.18,337.25,340.52,246627,322.957583790057,327.389669295234,318.025709919401,321.109309834706,261535.319805054,0.0,1.0
2020-09-25,347.4,350.19,339.8,341.17,246851,327.597128616753,330.22809001238,320.430352055189,321.722257830103,261772.860348613,0.0,1.0
2020-09-28,353.67,357.03,351.42,351.42,156029,333.509719280044,336.678188917788,331.387976219054,331.387976219054,165460.774423979,0.0,1.0
2020-09-29,352.08,354.46,349.08,353.58,116619,332.010354183611,334.25468684368,329.181363435625,333.424849557604,123668.485041563,0.0,1.0
2020-09-30,356.77,359.765,353.61,356.08,335555,336.433009719629,339.257285483035,333.453139465084,335.782341847592,355838.915597988,0.0,1.0
2020-10-01,358.03,360.16,352.845,358.17,254934,337.621185833783,339.629769264853,332.731746824348,337.753205402022,270344.468444986,0.0,1.0
2020-10-02,359.39,362.02,353.47,355.11,162925,338.903661639537,341.383743528604,333.321119896845,334.867634839077,172773.629729261,0.0,1.0
2020-10-05,371.16,372.68,361.93,361.93,193593,350.002735340801,351.436090653114,341.298873806165,341.298873806165,205295.475219744,0.0,1.0
2020-10-06,367.71,374.18,367.35,372.44,315609,346.749395980617,352.850586027106,346.409917090859,351.209771393275,334687.202732683,0.0,1.0
2020-10-07,376.4,379.3,370.82,371.51,200233,354.944039180616,357.678730237002,349.682116389362,350.332784261399,212336.855618101,0.0,1.0
2020-10-08,385.99,389.17,376.39,376.73,468833,363.987379605011,366.986109797875,354.934609211456,355.255228162894,497173.418117898,0.0,1.0
2020-10-09,385.42,392.35,383.1201,386.68,417295,363.449871362893,369.98483999074,361.281072755796,364.638047477047,442520.005019929,0.0,1.0
2020-10-12,388.66,392.525,385.79,388.54,265527,366.505181370718,370.149864451039,363.798780221811,366.392021740798,281577.803167847,0.0,1.0
2020-10-13,384.16,386.333,380.1128,385.49,296072,362.261695248739,364.310827547197,358.445198130323,363.515881147013,313969.213449144,0.0,1.0
2020-10-14,386.24,391.0,383.77,386.59,246578,364.223128834009,368.711794154147,361.893926451501,364.553177754608,261483.357811151,0.0,1.0
2020-10-15,385.65,387.44,381.51,381.51,193861,363.666760653572,365.354725133204,359.762753421352,359.762753421352,205579.675512931,0.0,1.0
2020-10-16,383.54,390.38,382.75,388.18,432935,361.677037160822,368.12713606623,360.932069597186,366.05254285104,459105.425114854,0.0,1.0
2020-10-19,374.74,387.18,373.38,385.32,312165,353.378664300064,365.109545935045,352.09618849431,363.355571671294,331035.016875462,0.0,1.0
2020-10-20,375.84,381.29,374.59,377.96,248404,354.415960907659,359.555294099833,353.237214762665,356.415114369569,263419.737420698,0.0,1.0
2020-10-21,373.44,379.49,370.53,375.58,442565,352.15276830927,357.857899651041,349.408647283724,354.1707817095,469317.547590182,0.0,1.0
2020-10-22,362.02,375.61,352.76,371.36,597160,341.383743528604,354.19907161698,332.651592086488,350.191334724,633257.638355841,0.0,1.0
2020-10-23,361.03,367.805,359.995,363.17,346560,340.450176581769,346.838980687637,339.474174773714,342.468189981999,367509.15524918,0.0,1.0
2020-10-26,361.28,361.48,356.11,356.92,415622,340.685925810768,340.874525193967,335.810631755072,336.574459257028,440745.874085222,0.0,1.0
2020-10-27,357.64,364.0,357.46,362.3,289938,337.253417036545,343.250877422275,337.083677591666,341.647782665083,307464.420171505,0.0,1.0
2020-10-28,352.55,358.61,350.8,352.58,528551,332.453562734129,338.16812404506,330.803318131137,332.481852641609,560501.302851193,0.0,1.0
2020-10-29,350.11,354.565,348.3,352.01,306719,330.152650259101,334.353701519859,328.445825841149,331.944344399492,325259.812410183,0.0,1.0
2020-10-30,350.02,351.925,345.0,348.87,382688,330.067780536661,331.864189661632,325.333936018365,328.983334083266,405821.051488914,0.0,1.0
2020-11-02,363.23,363.3,354.24,354.24,283619,342.524769796958,342.590779581078,334.047227522161,334.047227522161,300763.443855659,0.0,1.0
2020-11-03,371.22,374.04,366.73,366.73,230826,350.05931515576,352.718566458867,345.825259002942,345.825259002942,244779.167444446,0.0,1.0
2020-11-04,374.71,379.325,368.825,374.96,375157,353.350374392584,357.702305159902,347.800837541952,353.586123621583,397834.811160597,0.0,1.0
2020-11-05,378.84,383.75,376.9,379.89,304726,357.244951655644,361.875066513181,355.415537638614,358.235098417439,323146.337841822,0.0,1.0
2020-11-06,390.63,393.25,377.44,378.51,327403,369.805670576701,372.285999422184,357.318824213374,358.331782940346,345839.56944347,1.53,1.0
2020-11-09,388.22,411.87,388.22,403.16,406586,367.524146715017,389.913374652295,367.524146715017,381.667701276663,429481.486674656,0.0,1.0
2020-11-10,404.48,405.75,388.89,390.11,420172,382.917332603395,384.119629410175,368.158429282373,369.313391569201,443832.535353071,0.0,1.0
2020-11-11,403.39,407.4,399.49,405.0,286276,381.885440068442,385.681668568589,378.193347512189,383.409611610895,302396.644447359,0.0,1.0
2020-11-12,398.17,403.4,394.63,403.4,198261,376.943716185457,381.894906972432,373.592432172858,381.894906972432,209425.383632501,0.0,1.0
2020-11-13,403.31,409.0,400.0,400.0,214838,381.809704836519,387.196373207052,378.676159615699,378.676159615699,226935.860148185,0.0,1.0
2020-11-16,414.53,414.97,404.615,406.76,325507,392.431571113739,392.848114889317,383.045135807265,385.075786713204,343836.802750236,0.0,1.0
2020-11-17,410.46,412.9,405.52,412.47,245936,388.57854118965,390.888465763305,383.901890618396,390.481388891718,259785.036638788,0.0,1.0
2020-11-18,415.01,420.54,411.49,411.49,310371,392.885982505278,398.121180411965,389.55363230066,389.55363230066,327848.471173872,0.0,1.0
2020-11-19,422.86,424.08,411.53,413.06,290474,400.317502137736,401.472464424564,389.591499916622,391.039936227152,306831.040321935,0.0,1.0
2020-11-20,409.3,419.34,405.23,419.34,417585,387.480380326764,396.985151933118,383.627350402674,396.985151933118,441099.857380816,0.0,1.0
2020-11-23,414.85,416.28,407.92,411.35,241130,392.734512041432,394.088279312058,386.17394757609,389.421095644794,254708.403343597,0.0,1.0
2020-11-24,420.55,423.97,415.23,416.37,324653,398.130647315956,401.36832848067,393.094254393067,394.173481447971,342934.712689043,0.0,1.0
2020-11-25,414.58,421.69,410.21,420.14,507408,392.478905633691,399.20987437086,388.34186858989,397.742504252349,535980.929472767,0.0,1.0
2020-11-27,414.58,418.7299,413.83,413.83,140646,392.478905633691,396.407576120664,391.768887834412,391.768887834412,148565.993848396,0.0,1.0
2020-11-30,418.3,418.75,411.58,414.0,565460,396.000593918117,396.426604597685,389.638834436573,391.929825202248,597301.927402939,0.0,1.0
2020-12-01,413.14,427.9,412.77,424.33,346674,391.115671459075,405.088821748894,390.76539601143,401.709137024324,366195.749266944,0.0,1.0
2020-12-02,407.32,415.4038,406.09,411.72,254321,385.605933336666,393.25878918442,384.441504145848,389.771371092439,268642.208960922,0.0,1.0
2020-12-03,402.68,410.3975,401.66,405.07,256397,381.213289885124,388.51937303971,380.247665678104,383.475879938828,270835.111732627,0.0,1.0
2020-12-04,404.77,407.44,402.12,402.12,226402,383.191872819116,385.719536184551,380.683143261662,380.683143261662,239151.046878436,0.0,1.0
2020-12-07,405.0,409.1,402.31,402.44,227973,383.409611610895,387.291042246956,380.86301443748,380.986084189355,240810.512318874,0.0,1.0
2020-12-08,406.67,408.13,403.0,403.0,215271,384.990584577291,386.372752559888,381.516230812817,381.516230812817,227393.243048064,0.0,1.0
2020-12-09,411.22,412.845,407.8116,410.13,245820,389.298025892919,390.836397791358,386.071326336834,388.266133357967,259662.504499329,0.0,1.0
2020-12-10,402.32,408.32,400.5,408.32,254548,380.87248134147,386.552623735706,379.149504815219,386.552623735706,268881.991682105,0.0,1.0
2020-12-11,403.53,405.88,400.0,400.0,265562,382.017976724308,384.24269916205,378.676159615699,378.676159615699,280516.20706147,0.0,1.0
2020-12-14,400.46,405.89,400.0,400.0,241287,379.111637199257,384.25216606604,378.676159615699,378.676159615699,254874.244256487,0.0,1.0
2020-12-15,405.6,408.0829,401.55,403.51,212588,383.977625850319,386.328163442093,380.14352973421,381.999042916327,224559.15916729,0.0,1.0
2020-12-16,406.38,408.32,402.04,405.28,255878,384.716044361569,386.552623735706,380.607408029739,383.674684922626,270286.886039701,0.0,1.0
2020-12-17,410.04,411.08,407.04,407.58,259144,388.180931222053,389.165489237054,385.340860024935,385.852072840416,273736.799552413,0.0,1.0
2020-12-18,410.46,411.71,404.55,410.47,536557,388.57854118965,389.761904188449,382.983600931328,388.58800809364,566771.354758141,0.0,1.0
2020-12-21,411.78,414.01,401.6,405.0,317379,389.828172516381,391.939292106239,380.190864254162,383.409611610895,335251.102495698,0.0,1.0
2020-12-22,410.33,413.74,410.0,413.45,262546,388.455471437774,391.683685698498,388.143063606091,391.409145482777,277330.371435525,0.0,1.0
2020-12-23,410.66,412.375,403.435,410.1,321100,388.767879269457,390.39145330381,381.928041136399,388.237732645995,339181.637762324,0.0,1.0
2020-12-24,415.57,416.04,410.37,410.37,152847,393.41612912874,393.861073616289,388.493339053736,388.493339053736,161454.051034126,0.0,1.0
2020-12-28,414.3,422.5583,413.89,418.35,203598,392.21383232196,400.031885644346,391.825689258354,396.047928438069,215062.918359183,0.0,1.0
2020-12-29,407.28,416.65,405.59,415.64,202601,385.568065720705,394.438554759702,383.968158946328,393.482397456673,214009.77574676,0.0,1.0
2020-12-30,406.83,409.77,402.96,407.15,179867,385.142055041137,387.925324814312,381.478363196855,385.44499596883,189995.589035802,0.0,1.0
2020-12-31,408.34,408.85,402.31,405.72,223516,386.571557543686,387.054369647196,380.86301443748,384.091228698204,236102.531753608,0.0,1.0
2021-01-04,393.72,411.49,391.17,410.44,432715,372.730943909733,389.55363230066,370.316883392182,388.559607381669,457081.851087897,0.0,1.0
2021-01-05,394.86,398.75,392.93,392.93,381783,373.810170964637,377.4927966169,371.983058494492,371.983058494492,403281.791372823,0.0,1.0
2021-01-06,397.17,401.21,394.45,395.9,377897,375.997025786418,379.821654998536,373.422027901031,374.794728979638,399176.964700931,0.0,1.0
2021-01-07,400.01,400.89,391.4,398.25,319949,378.685626519689,379.518714070844,370.534622183961,377.01945141738,337965.823171653,0.0,1.0
2021-01-08,396.68,404.16,388.325,403.47,418428,375.533147490889,382.614391675702,367.623549206916,381.961175300365,441990.328014991,0.0,1.0
2021-01-11,391.71,395.815,391.08,393.74,336639,370.828096207664,374.71426029572,370.231681256269,372.749877717713,355595.662892155,0.0,1.0
2021-01-12,401.66,402.58,390.84,393.62,349432,380.247665678104,381.11862084522,370.004475560499,372.636274869829,369109.056513748,0.0,1.0
2021-01-13,388.49,402.16,387.41,401.47,400384,367.779753122757,380.721010877624,366.757327491795,380.067794502287,422930.242459765,0.0,1.0
2021-01-14,383.4,392.08,382.01,389.57,323143,362.961098991647,371.178371655308,361.645199336983,368.80217875372,341339.682252977,0.0,1.0
2021-01-15,388.66,390.26,378.37,382.0,852540,367.940690490594,369.455395129057,358.19924628448,361.635732432993,900547.846334138,0.0,1.0
2021-01-19,394.49,395.43,388.66,391.53,340250,373.459895516993,374.34978449209,367.940690490594,370.657691935837,359410.003888604,0.0,1.0
2021-01-20,392.96,396.06,388.33,396.06,307883,372.011459206463,374.946199443484,367.628282658911,374.946199443484,325220.368044776,0.0,1.0
2021-01-21,391.15,395.93,389.72,392.0,316550,370.297949584202,374.823129691609,368.944182313576,371.102636423385,334375.420223181,0.0,1.0
2021-01-22,393.49,395.84,386.57,389.71,248440,372.513205117953,374.737927555696,365.962107556602,368.934715409585,262430.040752637,0.0,1.0
2021-01-25,387.94,394.78,386.69,393.45,306466,367.259073403286,373.734435732714,366.075710404487,372.475337501992,323723.574582586,0.0,1.0
2021-01-26,376.69,389.715,376.505,388.02,346307,356.608806414094,368.93944886158,356.433668690272,367.334808635209,365808.082929172,0.0,1.0
2021-01-27,370.46,374.57,360.97,373.82,636444,350.71092522808,354.601822768131,341.726833341197,353.891804968851,672283.146259746,0.0,1.0
2021-01-28,371.91,376.7,368.8101,371.19,659990,352.083626306687,356.618273318085,349.148980738705,351.402009219378,697155.05794692,0.0,1.0
2021-01-29,364.39,374.0,360.94,369.8,460794,344.964514505911,354.062209240679,341.698432629226,350.086109564714,486742.023017915,0.0,1.0
2021-02-01,370.32,372.64,366.28,367.19,395511,350.578388572214,352.774710297985,346.753759360096,347.615247623221,417782.83629092,0.0,1.0
2021-02-02,373.11,378.34,369.98,374.8,416736,353.219654785534,358.170845572509,350.256513836541,354.81956155991,440203.048877358,0.0,1.0
2021-02-03,366.11,371.95,356.23,368.75,661702,346.592821992259,352.121493922648,337.239520849751,349.092084645722,698963.463315494,0.0,1.0
2021-02-04,372.0,378.36,366.0,368.42,491456,352.1688284426,358.18977938049,346.488686048365,348.77967681404,519130.647673998,0.0,1.0
2021-02-05,367.9,373.0836,364.72,371.51,431679,349.735834117069,354.663506500133,346.712838867022,353.167599165079,454099.033062878,1.53,1.0
2021-02-08,378.81,381.92,369.44,369.44,395296,360.107179456067,363.063630785515,351.199800370237,351.199800370237,415826.415863693,0.0,1.0
2021-02-09,374.69,379.22,372.85,378.0,323690,356.190594415125,360.496936705287,354.441439930822,359.337171231998,340501.428172607,0.0,1.0
2021-02-10,376.25,377.81,373.0,375.78,357040,357.673573217035,359.156552018945,354.58403404639,357.226778321588,375583.521006975,0.0,1.0
2021-02-11,374.15,381.15,372.04,379.16,207634,355.67725559908,362.331647658932,353.671431706753,360.439899059059,218417.848982641,0.0,1.0
2021-02-12,372.08,375.87,370.43,372.44,206272,353.709456804238,357.312334790929,352.140921532987,354.051682681602,216985.111038401,0.0,1.0
2021-02-16,369.65,374.81,369.64,373.62,222126,351.399432132032,356.30466970758,351.389925857661,355.173423057405,233662.517329137,0.0,1.0
2021-02-17,372.18,373.54,367.0,367.81,209592,353.80451954795,355.097372862436,348.88026942366,349.650277647728,220477.541269588,0.0,1.0
2021-02-18,375.79,377.33,369.66,369.66,200572,357.236284595959,358.700250849127,351.408938406403,351.408938406403,210989.071183652,0.0,1.0
2021-02-19,379.4,383.56,377.005,377.32,228647,360.668049643969,364.622659782395,358.391296932062,358.690744574756,240522.197310334,0.0,1.0
2021-02-22,377.34,381.07,375.44,378.9,182104,358.709757123498,362.255597463962,356.903564992967,360.192735925408,191561.902054263,0.0,1.0
2021-02-23,379.58,380.43,369.26,379.36,284337,360.83916258265,361.647195904204,351.028687431555,360.630024546484,299104.558628054,0.0,1.0
2021-02-24,385.57,387.36,378.5,379.87,314749,366.533420931009,368.235044043457,359.812484950559,361.114844539416,331096.061095184,0.0,1.0
2021-02-25,379.96,389.19,379.16,385.03,237605,361.200401008757,369.97469225339,360.439899059059,366.020082114964,249945.44731364,0.0,1.0
2021-02-26,372.71,382.42,372.71,381.35,366937,354.308352089625,363.538944504076,354.308352089625,362.521773146356,385994.539681089,0.0,1.0
2021-03-01,387.82,390.93,376.12,376.12,256862,368.672332664533,371.628783993982,357.54999165021,357.54999165021,270202.594591344,0.0,1.0
2021-03-02,385.66,387.55,382.65,386.26,205248,366.61897740035,368.41566325651,363.757588814614,367.189353862623,215907.927738179,0.0,1.0
2021-03-03,387.77,393.43,386.19,386.78,280733,368.624801292677,374.005352586786,367.122809942025,367.683680129927,295313.378340945,0.0,1.0
2021-03-04,378.95,390.205,375.495,390.15,390978,360.240267297264,370.939579102068,356.955849502008,370.887294593027,411284.152689516,0.0,1.0
2021-03-05,399.11,399.98,377.71,381.63,489185,379.404916429637,380.231962299933,359.061489275233,362.78794882875,514591.711639583,0.0,1.0
2021-03-08,398.48,406.2,397.1,399.86,357058,378.80602114425,386.14486495883,377.494155281023,380.117887007478,375602.455869674,0.0,1.0
2021-03-09,388.45,402.275,387.86,401.25,404422,369.27122794992,382.413652268127,368.710357762018,381.439259145078,425426.391252192,0.0,1.0
2021-03-10,395.91,398.97,386.6,390.77,299349,376.362908630848,379.27182858844,367.512567191245,371.476683604042,314896.234119193,0.0,1.0
2021-03-11,386.67,395.91,386.11,395.91,338876,367.579111111843,376.362908630848,367.046759747055,376.362908630848,356476.14066984,0.0,1.0
2021-03-12,395.01,395.48,386.3665,386.87,298182,375.507343937438,375.954138832885,367.290595684677,367.769236599268,313668.623854195,0.0,1.0
2021-03-15,399.74,400.155,393.04,395.1,231148,380.003811715024,380.398322101429,373.634607886308,375.592900406779,243153.091288707,0.0,1.0
2021-03-16,389.46,399.69,387.6,399.19,285047,370.231361661413,379.956280343168,368.463194628366,379.480966624607,299851.433767855,0.0,1.0
2021-03-17,400.05,400.86,388.71,391.2,320018,380.298506220532,381.0685144446,369.518391083572,371.885453402005,336638.716181968,0.0,1.0
2021-03-18,404.61,408.74,399.6,400.37,316097,384.633367333806,388.559458649119,379.870723873827,380.60270700041,332514.071923991,0.0,1.0
2021-03-19,400.54,405.53,393.68,405.53,680013,380.764313664721,385.507944575958,374.243009446066,385.507944575958,715330.710482063,0.0,1.0
2021-03-22,399.71,401.67,394.435,401.57,312516,379.97529289191,381.838522668669,374.960733161093,381.743459924956,328747.086183665,0.0,1.0
2021-03-23,394.31,402.74,392.11,397.59,215238,374.841904731453,382.855694026389,372.750524369785,377.959962725212,226416.77653624,0.0,1.0
2021-03-24,395.39,400.73,394.72,396.39,236446,375.868582363544,380.944932877774,375.231661980673,376.819209800666,248726.252543175,0.0,1.0
2021-03-25,397.59,399.65,390.08,395.68,222727,377.959962725212,379.918255245683,370.820750672428,376.14426432031,234294.731355928,0.0,1.0
2021-03-26,399.37,400.09,394.98,398.87,378065,379.652079563289,380.336531318016,375.478825114325,379.176765844728,397700.492576467,0.0,1.0
2021-03-29,400.17,404.04,397.06,399.16,229659,380.412581512986,384.091509694647,377.456130183538,379.452447801493,241586.757368756,0.0,1.0
2021-03-30,398.67,402.19,397.67,399.25,189657,378.986640357304,382.332848935972,378.036012920182,379.538004270834,199507.180830214,0.0,1.0
2021-03-31,400.93,402.95,395.04,398.24,426731,381.135058365199,383.055325788184,375.535862760552,378.577870559341,448894.049694228,0.0,1.0
2021-04-01,406.35,407.31,396.22,402.21,259281,386.287459074398,387.200061414035,376.657603136355,382.351861484714,272747.229750754,0.0,1.0
2021-04-05,407.65,408.0602,403.14,407.69,258283,387.523274742656,387.913222117364,383.235945001237,387.561299840141,271697.396807765,0.0,1.0
2021-04-06,408.43,415.28,406.2,406.2,260933,388.264764143611,394.776562087895,386.14486495883,386.14486495883,274485.029371815,0.0,1.0
2021-04-07,398.74,410.64,397.75,410.64,269933,379.053184277902,390.36565077965,378.112063115152,390.36565077965,283952.46072142,0.0,1.0
2021-04-08,397.91,402.27,396.41,398.02,318383,378.264163505091,382.408899130942,376.838222349409,378.368732523174,334918.79948679,0.0,1.0
2021-04-09,401.62,401.62,396.1463,399.97,304848,381.790991296813,381.790991296813,376.58754189424,380.222456025562,320680.834673801,0.0,1.0
2021-04-12,405.97,406.98,401.62,401.62,165094,385.926220648292,386.886354359785,381.790991296813,381.790991296813,173668.456803511,0.0,1.0
2021-04-13,400.15,404.41,397.31,403.47,258952,380.393568964244,384.443241846382,377.693787042818,383.549652055488,272401.142538085,0.0,1.0
2021-04-14,400.46,406.145,398.87,399.07,161452,380.688263469751,386.092580449788,379.176765844728,379.366891332152,169837.302917371,0.0,1.0
2021-04-15,404.45,404.56,399.44,401.05,158143,384.481266943867,384.58583596195,379.718623483887,381.249133657653,166356.443991166,0.0,1.0
2021-04-16,406.88,408.26,401.51,406.95,226992,386.791291616073,388.103157479301,381.686422278729,386.857835536671,238781.241878823,0.0,1.0
2021-04-19,408.98,409.05,404.56,406.0,187275,388.787609234028,388.854153154627,384.58583596195,385.954739471406,197001.467333019,0.0,1.0
2021-04-20,413.7,414.06,409.27,410.82,308192,393.274570737243,393.616796614606,389.063291190793,390.536763718332,324198.511388588,0.0,1.0
2021-04-21,424.04,427.77,414.955,415.0,388748,403.104058437081,406.649898777545,394.46760817083,394.510386405501,408938.333588447,0.0,1.0
2021-04-22,419.12,426.485,418.66,425.98,332293,398.426971446442,405.428342520843,397.989682825366,404.948275665097,349551.240606012,0.0,1.0
2021-04-23,423.56,425.51,418.51,420.0,169408,402.647757267262,404.50148076965,397.847088709798,399.263523591109,178206.512230421,0.0,1.0
2021-04-26,419.79,426.85,419.41,423.95,186958,399.063891829314,405.775321535393,398.702653403207,403.01850196774,196668.00336215,0.0,1.0
2021-04-27,423.32,423.87,416.4,420.0,192307,402.419606682353,402.94245177277,395.841264817471,399.263523591109,202294.813394265,0.0,1.0
2021-04-28,422.22,427.49,421.54,424.72,269514,401.373916501519,406.383723095151,400.727489844277,403.750485094324,283511.699195255,0.0,1.0
2021-04-29,429.9,430.65,423.9,425.52,268561,408.674735218614,409.387705796455,402.970970595884,404.510987044021,282509.203409013,0.0,1.0
2021-04-30,433.54,452.82,432.02,440.0,647836,412.135019089737,430.463116077443,410.690065385312,418.276072333543,681482.539533593,0.0,1.0
2021-05-03,443.88,446.0,437.67,438.56,248976,421.964506789575,423.979836956273,416.061110405049,416.907168824088,261907.020855457,0.0,1.0
2021-05-04,456.34,456.88,443.7,446.67,312300,433.809324656111,434.322663472157,421.793393850893,424.616757339145,328519.867831274,0.0,1.0
2021-05-05,460.56,460.97,456.35,456.35,291400,437.820972440765,438.210729689985,433.818830930483,433.818830930483,306534.388363859,0.0,1.0
2021-05-06,459.0,463.44,454.37,462.61,343184,436.337993638855,440.558779459675,431.936588604982,439.769758686864,361007.88447585,0.0,1.0
2021-05-07,465.64,467.58,453.72,455.0,226512,444.19017626948,446.040809681478,432.819274067925,434.040310545944,237450.203347163,1.62,1.0
2021-05-10,474.22,479.87,468.43,468.43,293105,452.374936411204,457.764667739961,446.851654217663,446.851654217663,307258.96134452,0.0,1.0
2021-05-11,462.7,472.85,460.0,472.19,273503,441.385608109029,451.068045805824,438.809984288207,450.438448871845,286710.386054863,0.0,1.0
2021-05-12,454.2,464.28,453.6,464.28,245379,433.277162747182,442.892825011585,432.704801898111,442.892825011585,257228.285685188,0.0,1.0
2021-05-13,465.1,467.055,453.735,454.2,215043,443.675051505316,445.539993938541,432.833583089152,433.277162747182,225427.368432506,0.0,1.0
2021-05-14,467.06,467.55,463.12,467.04,208174,445.544763612283,446.012191639025,441.78626070338,445.525684917314,218226.666276366,0.0,1.0
2021-05-17,467.07,469.49,462.12,467.0,238910,445.554302959767,447.862825051023,440.832325954927,445.487527527376,250446.899421093,0.0,1.0
2021-05-18,454.77,467.065,454.42,466.14,228997,433.8209055538,445.549533286025,433.487028391842,444.667143643706,240055.203326491,0.0,1.0
2021-05-19,456.21,456.81,447.1,452.59,256872,435.194571591572,435.766932440644,426.504226033169,431.741327802173,269276.279553367,0.0,1.0
2021-05-20,454.74,458.79,453.88,455.25,186110,433.792287511347,437.65572324258,432.971903627677,434.278794233057,195097.201671171,0.0,1.0
2021-05-21,456.43,460.77,455.53,456.62,408895,435.404437236232,439.544514044516,434.545895962624,435.585684838438,428640.429194205,0.0,1.0
2021-05-24,460.01,461.87,455.34,458.82,152420,438.819523635692,440.593842267814,434.364648360418,437.684341285033,159780.320663693,0.0,1.0
2021-05-25,460.82,461.69,458.73,460.26,180978,439.592210781939,440.422134013092,437.598487157673,439.058007322805,189717.378776236,0.0,1.0
2021-05-26,460.64,463.425,456.96,460.12,160043,439.420502527217,442.077210801658,435.910022652911,438.924456458022,167771.433276338,0.0,1.0
2021-05-27,459.12,465.7,458.85,465.0,393802,437.970521709569,444.247412354387,437.712959327487,443.579658030471,412818.592297623,0.0,1.0
2021-05-28,462.16,464.34,461.64,462.0,144019,440.870483344865,442.950061096492,440.37443727567,440.717853785113,150973.638641021,0.0,1.0
2021-06-01,462.66,469.44,461.39,467.33,166944,441.347450719091,447.8151283136,440.135953588557,445.802325994365,175005.680703842,0.0,1.0
2021-06-02,461.64,466.47,460.27,462.57,185704,440.37443727567,444.981942110696,439.06754667029,441.261596591731,194671.596040746,0.0,1.0
2021-06-03,463.46,464.695,457.315,460.0,156935,442.110598517853,443.288707932192,436.248669488612,438.809984288207,164513.34879515,0.0,1.0
2021-06-04,464.65,466.78,461.09,465.9,153471,443.245780868512,445.277661882716,439.849773164021,444.438199304078,160882.073170041,0.0,1.0
2021-06-07,459.81,465.0,459.05,465.0,254577,438.628736686001,443.579658030471,437.903746277177,443.579658030471,266870.45462276,0.0,1.0
2021-06-08,462.48,463.57,456.0906,459.79,123533,441.17574246437,442.215531340183,435.080671782607,438.609657991032,129498.375229944,0.0,1.0
2021-06-09,458.55,463.74,458.54,463.74,140070,437.426778902951,442.37770024742,437.417239555467,442.37770024742,146833.942496808,0.0,1.0
2021-06-10,459.55,462.72,458.45,461.22,133418,438.380713651404,441.404686803999,437.331385428106,439.97378468132,139860.719212102,0.0,1.0
2021-06-11,459.2,462.74,458.05,461.32,141080,438.046836489445,441.423765498968,436.949811528725,440.069178156165,147892.715124222,0.0,1.0
2021-06-14,454.8,459.06,451.11,456.46,193751,433.849523596254,437.913285624662,430.329504374464,435.433055278685,203107.183498958,0.0,1.0
2021-06-15,458.72,458.88,451.08,454.63,156207,437.588947810188,437.74157736994,430.30088633201,433.687354689017,163750.193871628,0.0,1.0
2021-06-16,448.94,459.54,448.69,459.54,190568,428.259465970321,438.371174303919,428.020982283208,438.371174303919,199770.477288012,0.0,1.0
2021-06-17,440.97,449.86,437.0,449.72,250257,420.656606025154,429.137085938898,416.869485073797,429.003535074114,262341.842988675,0.0,1.0
2021-06-18,436.53,439.18,433.0,434.21,365352,416.421135742024,418.949062825424,413.053746079987,414.208007125614,382994.749475933,0.0,1.0
2021-06-21,445.09,447.11,439.31,439.31,200908,424.586817188779,426.513765380653,419.073074342723,419.073074342723,210609.793097371,0.0,1.0
2021-06-22,442.57,445.72,440.58,445.0,197587,422.182901622678,425.187796080304,420.284571473257,424.500963061418,207128.422903669,0.0,1.0
2021-06-23,444.43,447.85,438.37,441.91,262513,423.9572202548,427.219677094508,418.176375679177,421.553304688699,275189.68192093,0.0,1.0
2021-06-24,441.61,446.46,440.59,446.1,227005,421.267124264164,425.893707794159,420.294110820742,425.550291284716,237967.010184108,0.0,1.0
2021-06-25,442.94,446.2525,442.38,443.63,314152,422.535857479606,425.695766333855,422.001654020472,423.194072456038,329322.315294191,0.0,1.0
2021-06-28,443.76,444.86,440.0,442.7,141739,423.318083973337,424.367412196635,419.731289319155,422.306913139977,148583.538056365,0.0,1.0
2021-06-29,448.31,448.77,443.53,444.1,161331,427.658487078796,428.097297063084,423.098678981193,423.642421787811,169121.630448723,0.0,1.0
2021-06-30,438.0,450.38,436.76,449.01,504983,417.82341982225,429.633132008093,416.640540734168,428.326241402713,529368.492781221,0.0,1.0
2021-07-01,444.84,445.79,439.79,442.62,279028,424.348333501666,425.254571512696,419.53096302198,422.230598360101,292502.186813732,0.0,1.0
2021-07-02,446.71,449.17,443.13,444.66,188048,426.132191481272,428.478870962465,422.717105081812,424.176625246944,197128.787168129,0.0,1.0
2021-07-06,447.37,451.71,438.79,449.73,307014,426.761788415251,430.901865223535,418.577028273527,429.013074421599,321839.62320065,0.0,1.0
2021-07-07,459.0,459.44,445.48,445.48,214495,437.856049539755,438.275780829074,424.958851740675,424.958851740675,224852.905660405,0.0,1.0
2021-07-08,449.7,456.14,447.75,454.2,190189,428.984456379145,435.12779615918,427.124283619663,433.277162747182,199373.175480299,0.0,1.0
2021-07-09,456.83,457.87,453.48,455.77,154921,435.786011135613,436.778103274003,432.590329728296,434.774840302253,162402.093278704,0.0,1.0
2021-07-12,457.7,458.38,452.865,453.62,144363,436.615934366766,437.264609995714,432.003659857998,432.72388059308,151334.25030818,0.0,1.0
2021-07-13,455.18,459.24,453.39,457.38,202619,434.212018800666,438.084993879383,432.504475600936,436.310675247261,212403.416825593,0.0,1.0
2021-07-14,457.19,459.21,453.59,457.56,200520,436.129427645056,438.05637583693,432.695262550626,436.482383501983,210203.056682087,0.0,1.0
2021-07-15,457.71,461.0,454.805,454.805,212856,436.625473714251,439.76391903666,433.854293269996,433.854293269996,223134.758792751,0.0,1.0
2021-07-16,453.19,459.75,452.3,459.23,174057,432.313688651245,438.571500601094,431.464686725122,438.075454531899,182462.16555413,0.0,1.0
2021-07-19,449.52,451.09,445.92,448.47,213772,428.812748124424,430.310425679494,425.378583029994,427.811116638549,224094.992185534,0.0,1.0
2021-07-20,459.53,460.24,451.88,451.88,180694,438.361634956435,439.038928627836,431.064034130772,431.064034130772,189419.664492884,0.0,1.0
2021-07-21,457.73,464.19,456.04,461.17,189688,436.64455240922,442.806970884224,435.032402684335,439.926087943897,198847.982325513,0.0,1.0
2021-07-22,454.43,459.92,453.335,457.86,118685,433.496567739326,438.733669508331,432.452009189771,436.768563926519,124416.26661836,0.0,1.0
2021-07-23,458.66,459.33,453.86,458.15,148389,437.531711725281,438.170848006744,432.952824932708,437.04520500357,155554.664761611,0.0,1.0
2021-07-26,456.72,458.14,453.13,456.94,225215,435.681078313283,437.035665656085,432.256452566338,435.890943957942,236090.571567207,0.0,1.0
2021-07-27,456.18,458.78,451.96,456.09,170784,435.165953549118,437.646183895095,431.140348910648,435.080099421758,179031.113267473,0.0,1.0
2021-07-28,454.08,457.75,448.435,456.02,192923,433.162690577368,436.663631104189,427.777728922353,435.013323989366,202239.199602425,0.0,1.0
2021-07-29,461.23,461.75,454.7701,456.84,287172,439.983324028804,440.479370097999,433.821000947275,435.795550483097,301039.458375765,0.0,1.0
2021-07-30,444.58,453.21,431.69,431.69,506688,424.100310467068,432.332767346214,411.804091559514,411.804091559514,531155.826771063,0.0,1.0
2021-08-02,440.16,444.15,438.84,439.87,291670,419.883918878907,423.690118525233,418.62472501095,419.607277801856,305754.66558181,0.0,1.0
2021-08-03,445.95,447.9,439.39,444.29,308676,425.407201072448,427.267373831931,419.149389122599,423.823669390017,323581.880732097,0.0,1.0
2021-08-04,439.35,444.99,437.41,443.88,257853,419.111231732661,424.491423713934,417.260598320663,423.432556143151,270304.651778607,0.0,1.0
2021-08-05,439.26,444.34,438.04,442.48,306068,419.0253776053,423.871366127439,417.861577212188,422.097047495317,320847.941115964,0.0,1.0
2021-08-06,438.69,441.69,435.07,440.21,196301,420.027009091175,422.899381443573,416.561013119281,421.48234441639,205023.209998638,1.62,1.0
2021-08-09,437.73,438.25,435.345,436.97,165702,419.107849938408,419.605727812823,416.824313918251,418.3801822758,173064.609671853,0.0,1.0
2021-08-10,442.74,445.375,437.35,439.2,182603,423.904711766913,426.427612149769,418.744016107104,420.515312391083,190716.569020949,0.0,1.0
2021-08-11,445.39,446.8,441.72,443.29,209134,426.441974011531,427.791989017158,422.928105167097,424.431313364852,218426.416573809,0.0,1.0
2021-08-12,438.07,446.8,437.91,446.8,213045,419.43338547168,427.791989017158,419.280192279552,427.791989017158,222511.193392595,0.0,1.0
2021-08-13,438.69,441.23,437.36,438.19,166414,420.027009091175,422.458951016206,418.753590681612,419.548280365775,173808.245850573,0.0,1.0
2021-08-16,440.08,442.845,434.29,436.24,181644,421.357874947786,424.005244799247,415.814196307658,417.681238336717,189714.957931914,0.0,1.0
2021-08-17,435.94,438.245,432.88,437.54,216225,417.394001101477,419.60094052557,414.464181302031,418.925933022756,225832.489808791,0.0,1.0
2021-08-18,428.36,437.22,427.88,433.37,238756,410.136473624418,418.6195466385,409.676894048034,414.933335452923,249364.606020524,0.0,1.0
2021-08-19,429.66,432.37,423.36,424.46,191996,411.381168310457,413.975878002123,405.349186370421,406.4023895663,200526.92664275,0.0,1.0
2021-08-20,430.99,435.46,430.78,431.73,527952,412.65458672002,416.934421525093,412.453520655352,413.363105233612,551410.404252659,0.0,1.0
2021-08-23,432.35,435.87,431.66,433.41,234149,413.956728853107,417.326979079921,413.296083212056,414.971633750955,244552.903948381,0.0,1.0
2021-08-24,430.99,435.725,430.76,433.28,199975,412.65458672002,417.188147749555,412.434371506336,414.847164282351,208860.456235463,0.0,1.0
2021-08-25,435.82,436.83,430.75,430.92,181640,417.279106207381,418.246138232688,412.424796931828,412.587564698464,189710.780200573,0.0,1.0
2021-08-26,428.81,434.78,428.31,434.78,336648,410.567329477277,416.28335045855,410.088600751878,416.28335045855,351606.225131923,0.0,1.0
2021-08-27,432.13,433.82,430.8,431.46,139847,413.746088213931,415.364191305782,412.472669804368,413.104591721896,146060.798715644,0.0,1.0
2021-08-30,434.6,438.52,432.3,432.52,161362,416.111008117406,419.864241324539,413.908855980567,414.119496619743,168531.77116673,0.0,1.0
2021-08-31,433.7,436.98,431.68,434.58,397764,415.249296411686,418.389756850308,413.315232361072,416.09185896839,415437.782293001,0.0,1.0
2021-09-01,429.23,434.0,424.66,434.0,306047,410.969461606613,415.536533646926,406.59388105646,415.536533646926,319645.535939467,0.0,1.0
2021-09-02,435.4,436.05,430.98,431.25,269460,416.876974078045,417.499321421065,412.645012145512,412.903525657228,281432.871795014,0.0,1.0
2021-09-03,429.65,433.89,428.9,433.8,226896,411.371593735949,415.431213327338,410.653500647849,415.345042156766,236977.632594083,0.0,1.0
2021-09-07,421.45,429.5,421.4,429.5,317781,403.520442639394,411.227975118329,403.472569766854,411.227975118329,331900.910828663,0.0,1.0
2021-09-08,418.15,421.91,414.191,419.9,357623,400.360833051756,403.960873066762,396.570259004041,402.036383590655,373513.203851957,0.0,1.0
2021-09-09,416.54,420.735,415.62,418.53,275898,398.819326555969,402.835860562073,397.938465701234,400.72466688306,288156.930388558,0.0,1.0
2021-09-10,415.23,418.75,414.66,417.85,217444,397.565057295422,400.935307522236,397.019306548466,400.073595816516,227105.653435,0.0,1.0
2021-09-13,413.24,417.785,408.09,417.73,295451,395.659716968331,400.011361082214,390.728811096714,399.95870092242,308578.725616822,0.0,1.0
2021-09-14,409.88,415.44,407.9,415.44,365608,392.442659933645,397.76612336009,390.546894181063,397.76612336009,381853.000041682,0.0,1.0
2021-09-15,412.12,414.84,407.91,409.6,283755,394.587364623436,397.19164888961,390.556468755571,392.174571847422,296363.039175367,0.0,1.0
2021-09-16,409.06,412.77,408.42,412.45,232328,391.65754482399,395.209711966456,391.044772055478,394.9033255822,242650.991755333,0.0,1.0
2021-09-17,402.48,407.085,402.01,406.52,475841,385.35747479773,389.766566358661,384.907469795854,389.225602898959,496983.964773293,0.0,1.0
2021-09-20,404.18,404.88,396.18,397.25,275054,386.985152464089,387.655372679649,379.325492857694,380.349972330049,287275.42907558,0.0,1.0
2021-09-21,401.27,406.64,400.96,404.68,196477,384.198951282263,389.340497793055,383.902139472515,387.463881189489,205207.030177648,0.0,1.0
2021-09-22,402.18,405.16,401.22,403.73,168725,385.07023756249,387.923460765872,384.151078409723,386.554296611229,176221.93013291,0.0,1.0
2021-09-23,403.39,406.41,402.36,403.64,155493,386.228761077957,389.120282579372,385.242579903634,386.468125440657,162401.994856462,0.0,1.0
2021-09-24,405.35,406.735,402.44,402.44,139046,388.105377681524,389.431456250881,385.319176499698,385.319176499698,145224.208014583,0.0,1.0
2021-09-27,408.22,413.18,404.8,405.68,222312,390.853280565318,395.602269521283,387.578776083585,388.421338640288,232189.952477152,0.0,1.0
2021-09-28,402.73,409.75,402.31,407.15,230550,385.59683916043,392.318190465041,385.194707031094,389.828801092963,240793.990174202,0.0,1.0
2021-09-29,401.74,407.135,401.4325,405.35,152739,384.648956284139,389.814439231201,384.354538118018,388.105377681524,159525.626828096,0.0,1.0
2021-09-30,393.06,405.08,393.01,402.58,273793,376.3382256112,387.846864169808,376.29035273866,385.45322054281,285958.39927029,0.0,1.0
2021-10-01,398.25,401.49,391.16,393.2,216919,381.307429780849,384.409591921439,374.519056454681,376.472269654312,226557.326196477,0.0,1.0
2021-10-04,397.23,401.0,393.72,396.68,248985,380.330823181033,383.940437770547,376.970147528728,379.804221583094,260048.109492621,0.0,1.0
2021-10-05,402.23,405.74,397.23,399.97,196961,385.11811043503,388.478786087336,380.330823181033,382.954256596224,205712.535669924,0.0,1.0
2021-10-06,409.3,409.97,398.755,399.85,259699,391.887334612182,392.528831104217,381.790945793502,382.839361702128,271238.162889829,0.0,1.0
2021-10-07,416.24,422.55,413.29,413.42,288041,398.532089320729,404.573645835273,395.707589840871,395.832059309475,300839.478307384,0.0,1.0
2021-10-08,417.24,419.075,414.3,414.47,167810,399.489546771529,401.246481193746,396.674621866179,396.837389632815,175266.274088627,0.0,1.0
2021-10-11,413.88,420.39,413.66,418.84,180626,396.272489736843,402.505537741547,396.061849097667,401.021478692808,188651.725305597,0.0,1.0
2021-10-12,421.13,426.77,413.91,414.0,263564,403.214056255138,408.614116277647,396.301213460367,396.387384630939,275274.895798193,0.0,1.0
2021-10-13,421.59,423.84,417.715,422.68,218327,403.654486682506,405.808765946805,399.944339060658,404.698115303877,228027.887628554,0.0,1.0
2021-10-14,427.39,428.16,422.8,424.12,198021,409.207739897142,409.944982134258,404.813010197973,406.076854033028,206819.634475323,0.0,1.0
2021-10-15,429.05,431.42,428.48,431.42,221050,410.797119265469,413.066293423864,410.251368518514,413.066293423864,230871.878239026,0.0,1.0
2021-10-18,430.87,432.38,426.13,426.13,179045,412.539691825924,413.985452576631,408.001343509135,408.001343509135,187000.476993017,0.0,1.0
2021-10-19,436.32,437.855,431.39,433.25,168951,417.757834932781,419.227532119758,413.03756970034,414.818440558827,176457.971953683,0.0,1.0
2021-10-20,437.14,438.48,435.93,437.23,120863,418.542950042436,419.825943026507,417.384426526969,418.629121213008,126233.285770655,0.0,1.0
2021-10-21,437.8,438.4,435.015,436.55,123622,419.174871959964,419.749346430443,416.508352959488,417.978050146465,129114.875963198,0.0,1.0
2021-10-22,437.04,441.85,436.745,439.39,143106,418.447204297356,423.052574635701,418.16475434937,420.697229306735,149464.605325827,0.0,1.0
2021-10-25,435.83,439.95,435.63,437.04,199492,417.288680781889,421.233405479182,417.097189291729,418.447204297356,208355.995176022,0.0,1.0
2021-10-26,430.64,436.06,430.49,436.06,184699,412.31947661224,417.508895995573,412.17585799462,417.508895995573,192905.7002437,0.0,1.0
2021-10-27,424.53,431.725,421.98,430.81,288768,406.469411587856,413.358317946358,404.027895088318,412.482244378876,301598.780978634,0.0,1.0
2021-10-28,430.76,431.75,425.225,426.81,248687,412.434371506336,413.382254382628,407.134844516162,408.652414575679,259736.868507707,0.0,1.0
2021-10-29,463.11,466.11,445.0,449.54,666016,443.408120039696,446.280492392094,426.068565605719,430.415422432348,695608.979222995,0.0,1.0
2021-11-01,467.92,472.035,461.02,465.0,273964,448.013490378041,451.95342778808,441.407033967525,445.217714621707,286136.997285123,0.0,1.0
2021-11-02,470.93,474.75,468.08,470.4,241538,450.895437304947,454.552924767,448.166683570169,450.387984856023,252270.218168278,0.0,1.0
2021-11-03,474.44,476.64,468.69,470.38,274684,454.256112957253,456.362519349011,448.750732615156,450.368835707007,286888.988926526,0.0,1.0
2021-11-04,479.83,484.03,474.01,475.49,269572,459.416808617061,463.438129910419,453.844406253409,455.261443280592,281549.848272566,0.0,1.0
2021-11-05,472.93,483.51,472.26,479.29,218953,454.361433276841,464.52603261304,453.717739368026,460.471721724688,227901.038041905,1.62,1.0
2021-11-08,474.94,475.48,468.33,475.48,191923,456.292515003283,456.811313079044,449.942042261101,456.811313079044,199766.39244092,0.0,1.0
2021-11-09,482.13,483.16,474.5,474.5,241473,463.200215308319,464.189774600973,455.869790645256,455.869790645256,251341.371705768,0.0,1.0
2021-11-10,481.01,484.0,477.68,482.93,124025,462.124189669704,464.996793829934,458.92493486918,463.968805050186,129093.578270895,0.0,1.0
2021-11-11,484.61,484.765,476.885,480.48,177970,465.582843508108,465.731757770595,458.161148813199,461.614998965717,185243.169722808,0.0,1.0
2021-11-12,489.83,491.265,483.74,486.48,118542,470.597891573795,471.97654942327,464.747002163827,467.379422029724,123386.502361528,0.0,1.0
2021-11-15,484.42,491.38,484.25,490.33,189552,465.400303444415,472.087034198663,465.236978124268,471.078260162462,197298.495854906,0.0,1.0
2021-11-16,489.92,494.22,485.47,485.47,147146,470.684357919755,474.815527782294,466.409077480616,466.409077480616,153159.473237244,0.0,1.0
2021-11-17,486.58,490.0,483.245,490.0,151269,467.475495747457,470.761216893942,464.271437261047,470.761216893942,157450.969493732,0.0,1.0
2021-11-18,482.27,488.1,481.02,488.1,161534,463.334718513145,468.935816257006,462.133797041477,468.935816257006,168135.473270799,0.0,1.0
2021-11-19,482.62,485.47,479.84,483.37,213571,463.670976525213,466.409077480616,461.000127172222,464.391529408214,222299.089739112,0.0,1.0
2021-11-22,492.75,495.78,481.81,484.2,279870,473.403244131612,476.314277778936,462.892779411572,465.188941265401,291307.556949611,0.0,1.0
2021-11-23,498.0,499.0,489.195,493.49,209119,478.447114312618,479.407851489953,469.987823466187,474.114189642839,217665.148110715,0.0,1.0
2021-11-24,498.44,501.045,496.355,498.01,215822,478.869838670646,481.372559017602,476.866701655903,478.456721684392,224642.082238106,0.0,1.0
2021-11-26,489.54,495.74,488.05,492.06,172815,470.319277792368,476.275848291842,468.887779398139,472.740335479251,179877.498317958,0.0,1.0
2021-11-29,495.58,497.9,488.755,494.3,169306,476.122130343469,478.351040594885,469.56509910816,474.89238675648,176225.09464005,0.0,1.0
2021-11-30,481.41,493.68,479.68,492.95,510798,462.508484540638,474.296729706533,460.846409223849,473.595391567079,531672.982008601,0.0,1.0
2021-12-01,477.26,489.57,476.89,486.69,305690,458.521425254699,470.348099907688,458.165952499085,467.581176836964,318182.753006491,0.0,1.0
2021-12-02,488.01,491.19,478.2,479.3,190301,468.849349911046,471.90449413497,459.424518201394,460.481329096462,198078.105531382,0.0,1.0
2021-12-03,491.44,492.13,483.04,489.71,300693,472.144678429303,472.807587081664,464.074486139693,470.482603112515,312981.538649549,0.0,1.0
2021-12-06,499.95,502.32,492.76,495.08,297505,480.320551808421,482.597498918704,473.412851503385,475.641761754801,309663.253404416,0.0,1.0
2021-12-07,507.72,510.42,501.7,501.7,200094,487.78547967631,490.379470055114,482.001841868756,482.001841868756,208271.319899509,0.0,1.0
2021-12-08,505.7,507.59,500.55,506.32,182246,485.844790578095,487.660583843257,480.896994114821,486.440447628042,189693.918690244,0.0,1.0
2021-12-09,503.55,505.54,502.26,505.54,231276,483.779205646825,485.691072629721,482.539854688064,485.691072629721,240727.646911345,0.0,1.0
2021-12-10,513.67,514.6025,503.29,507.74,187890,493.501865881451,494.397753299316,483.529413980718,487.804694419857,195568.574249696,0.0,1.0
2021-12-13,506.85,514.0,504.81,514.0,216331,486.949638332029,493.818909149972,484.989734490267,493.818909149972,225171.883740545,0.0,1.0
2021-12-14,507.76,509.05,502.576,505.62,151875,487.823909163404,489.063260122165,482.843447636101,485.767931603908,158081.735133177,0.0,1.0
2021-12-15,513.95,515.33,505.76,511.36,195787,493.770872291105,495.096689595827,485.902434808735,491.282563001808,203788.304042925,0.0,1.0
2021-12-16,508.33,516.35,503.57,516.16,267282,488.371529354484,496.076641516708,483.798420390372,495.894101453014,278205.118221338,0.0,1.0
2021-12-17,492.89,510.39,490.83,507.78,588503,473.537747336439,490.350647939794,471.558628751129,487.84312390695,612553.582690237,0.0,1.0
2021-12-20,489.33,490.73,480.21,488.53,269721,470.117522985128,471.462555033396,461.355599927836,469.34893324326,280743.793789995,0.0,1.0
2021-12-21,496.79,497.49,490.64,492.51,256626,477.284622328043,477.957138352178,471.376088687436,473.172667209051,267113.635294068,0.0,1.0
2021-12-22,499.17,500.81,497.205,497.39,229946,479.5711768101,481.146785780928,477.683328256637,477.861064634444,239343.29328022,0.0,1.0
2021-12-23,503.01,508.44,499.98,499.98,223848,483.260407571065,488.477210443991,480.349373923741,480.349373923741,232996.083924881,0.0,1.0
2021-12-27,516.15,516.45,505.82,505.82,147032,495.884494081241,496.172715234441,485.960079039375,485.960079039375,153040.814354576,0.0,1.0
2021-12-28,520.87,521.15,516.43,516.88,155218,500.41917355826,500.688179967914,496.153500490894,496.585832220695,161561.354824042,0.0,1.0
2021-12-29,525.39,527.06,520.87,520.87,155241,504.761705599812,506.366136685961,500.41917355826,500.41917355826,161585.294774054,0.0,1.0
2021-12-30,516.66,525.91,516.61,524.64,108644,496.374470041681,505.261288932026,496.326433182815,504.041152716811,113083.99691726,0.0,1.0
2021-12-31,518.24,521.23,515.0,516.0,139500,497.89243478187,500.765038942101,494.779646327306,495.740383504641,145201.001159362,0.0,1.0
2022-01-03,510.2,521.39,504.42,517.51,203651,490.1681078761,500.918756890474,484.615046991106,497.191096642416,211973.685212224,0.0,1.0
2022-01-04,520.47,523.22,508.38,508.38,198407,500.034878687326,502.676905924996,488.419566213351,488.419566213351,206515.376609502,0.0,1.0
2022-01-05,508.35,523.91,508.17,519.7,236444,488.390744098031,503.339814577357,488.217811406111,499.295111060779,246106.849592289,0.0,1.0
2022-01-06,510.13,514.47,506.39,509.86,206253,490.100856273687,494.270455623319,486.507699230455,489.841457235806,214682.022165748,0.0,1.0
2022-01-07,505.64,510.99,505.44,509.0,175091,485.787146347454,490.927090246194,485.594998911988,489.015223263299,182246.512501749,0.0,1.0
2022-01-10,500.1,502.125,495.36,501.69,196942,480.464662385021,482.410155169123,475.910768164455,481.992234496983,204990.505880481,0.0,1.0
2022-01-11,505.98,506.575,491.26,500.1,182867,486.113796987748,486.685435608262,471.971745737383,480.464662385021,190340.297340567,0.0,1.0
2022-01-12,509.44,515.04,507.63,508.65,243965,489.437947621326,494.818075814399,487.69901333035,488.678965251232,253935.213246192,0.0,1.0
2022-01-13,508.17,516.24,505.8,511.9,239532,488.217811406111,495.970960427201,485.940864295828,491.801361077569,249321.048098239,0.0,1.0
2022-01-14,504.56,505.84,490.98,504.22,307072,484.749550195933,485.979293782921,471.70273932773,484.422899555639,319621.231741991,0.0,1.0
2022-01-18,506.83,515.61,491.78,500.57,361000,486.930423588483,495.36569600548,472.471329069597,480.916208858368,375753.128448242,0.0,1.0
2022-01-19,497.31,513.08,496.5,513.08,183746,477.784205660257,492.935030946824,477.006008546616,492.935030946824,191255.21977798,0.0,1.0
2022-01-20,490.96,502.77,490.23,498.03,252672,471.683524584183,483.029830648504,470.982186444729,478.475936427938,262998.045626798,0.0,1.0
2022-01-21,492.95,502.76,490.24,491.79,262788,473.595391567079,483.020223276731,470.991793816502,472.480936441371,273527.460162484,0.0,1.0
2022-01-24,494.05,494.42,479.69,486.76,335818,474.652202462147,475.007675217761,460.856016595622,467.648428439378,349542.005787345,0.0,1.0
2022-01-25,486.26,490.53,476.0,487.4,297632,467.16805985071,471.270407597929,457.310896411258,468.263300232872,309795.443563178,0.0,1.0
2022-01-26,481.02,493.125,477.12,488.13,625774,462.133797041477,473.763520573112,458.386922049872,468.964638372326,651347.751250887,0.0,1.0
2022-01-27,481.58,488.09,477.06,485.94,313090,462.671809860785,468.926208885233,458.329277819232,466.860623953963,325885.171705983,0.0,1.0
2022-01-28,495.0,495.75,475.7,482.36,233573,475.564902780615,476.285455663616,457.022675258057,463.421184859106,243118.519310363,0.0,1.0
2022-01-31,495.11,496.69,488.18,491.01,515258,475.670583870121,477.18854861031,469.012675231193,471.73156144305,536315.250576134,0.0,1.0
2022-02-01,494.98,502.99,490.07,499.11,249793,475.545688037068,483.241192827518,470.828468496355,479.51353257946,260001.388405739,0.0,1.0
2022-02-02,501.14,503.11,490.635,495.0,358554,481.463829049449,483.356481288798,471.371285001549,475.564902780615,373207.166807842,0.0,1.0
2022-02-03,507.58,525.43,506.57,513.4,565667,487.650976471484,504.800135086906,486.680631922376,493.242466843571,588784.334930558,0.0,1.0
2022-02-04,487.68,510.5,486.98,506.32,456100,468.532306642525,490.4563290293,467.859790618391,486.440447628042,474739.617410646,0.0,1.0
2022-02-07,478.32,488.96,477.031,487.86,356514,459.539806662674,469.762050229514,458.30141644109,468.705239334446,371083.797328522,0.0,1.0
2022-02-08,482.31,483.99,476.44,479.47,316282,463.373148000239,464.987186458161,457.733620769285,460.644654416609,329207.620420684,0.0,1.0
2022-02-09,489.23,492.875,481.27,486.07,293639,470.021449267394,473.523336278779,462.373981335811,466.985519787017,305639.260067627,0.0,1.0
2022-02-10,473.52,483.76,469.43,481.98,388892,454.928268211468,464.766216907374,450.99885315617,463.056104731718,404785.00174098,0.0,1.0
2022-02-11,467.69,472.36,458.9,471.9,457567,450.883564694889,455.385748293267,442.409433253832,454.942278388502,474622.556656756,1.62,1.0
2022-02-14,466.39,470.9,462.28,466.17,271406,449.630280181422,453.978213378142,445.667972988846,449.418185879143,281522.508423867,0.0,1.0
2022-02-15,469.64,473.19,467.41,471.5,226886,452.76349146509,456.185922251865,450.613626491989,454.556652384358,235343.050066164,0.0,1.0
2022-02-16,474.8,475.435,465.96,468.07,174833,457.738066918543,458.350248200121,449.215732226968,451.249909398826,181349.803303059,0.0,1.0
2022-02-17,471.37,475.64,467.22,473.18,295676,454.431323933011,458.547881527245,450.430454140021,456.176281601761,306697.159240161,0.0,1.0
2022-02-18,473.93,476.42,468.09,469.77,238816,456.899330359531,459.299852235325,451.269190699033,452.888819916437,247717.734212781,0.0,1.0
2022-02-22,472.19,476.475,467.9,474.06,341027,455.221857241506,459.352875810895,451.086018347065,457.024658810877,353738.592662896,0.0,1.0
2022-02-23,462.39,477.94,461.85,473.84,322405,445.774020139986,460.765231051071,445.253425034392,456.812564508598,334422.467920373,0.0,1.0
2022-02-24,466.28,467.0,453.67,455.73,494314,449.524233030283,450.218359837742,437.367373249654,439.353347170994,512739.280741896,0.0,1.0
2022-02-25,476.71,477.01,465.1998,466.71,232022,459.579431088329,459.868650591437,448.482850006093,449.938780984737,240670.491623333,0.0,1.0
2022-02-28,477.06,477.18,468.01,470.17,378062,459.916853841955,460.032541643198,451.192065498204,453.27444592058,392154.051788626,0.0,1.0
2022-03-01,466.37,479.98,462.4812,476.89,310625,449.610998881215,462.731923672204,445.86194286893,459.752962790194,322203.374940729,0.0,1.0
2022-03-02,480.84,482.41,466.38,468.33,327462,463.561019581113,465.074601647377,449.620639531319,451.500566301519,339667.964796269,0.0,1.0
2022-03-03,481.3,486.05,479.94,483.42,344618,464.004489485878,468.583798285084,462.693361071789,466.048307307839,357463.445200239,0.0,1.0
2022-03-04,488.01,488.105,472.64,476.09,280964,470.473365705388,470.564951881372,455.655686496167,458.981710781907,291436.777583411,0.0,1.0
2022-03-07,490.97,505.84,482.31,482.94,406766,473.326998136051,487.662644840092,464.978195146341,465.585556102867,421927.977500654,0.0,1.0
2022-03-08,490.08,503.49,489.24,493.81,266505,472.468980276832,485.397092065748,471.65916566813,476.064942765471,276438.826361622,0.0,1.0
2022-03-09,487.41,498.51,486.85,496.0,254045,469.894926699173,480.59604831416,469.355050293372,478.176245138158,263514.386758366,0.0,1.0
2022-03-10,484.75,486.21,472.3172,480.75,261634,467.330513771617,468.738048686742,455.344486310823,463.47425373018,271386.262532774,0.0,1.0
2022-03-11,472.26,489.48,471.76,486.99,283345,455.289341792231,471.890541270616,454.807309287051,469.490019394822,293906.528040502,0.0,1.0
2022-03-14,483.4,487.48,469.95,473.27,319854,466.029026007632,469.962411249898,453.062351618301,456.263047452694,331776.380807379,0.0,1.0
2022-03-15,497.75,499.87,487.78,490.33,298826,479.863358906287,481.907176728248,470.251630753006,472.709996529421,309964.573746602,0.0,1.0
2022-03-16,491.18,507.32,482.73,501.89,260526,473.529451788227,489.089461055424,465.383102450692,483.854588049174,270236.962446063,0.0,1.0
2022-03-17,498.09,500.3,489.12,491.2,191983,480.191141009809,482.321724682703,471.543477866887,473.548733088434,199139.060060349,0.0,1.0
2022-03-18,501.95,502.85,488.15,498.03,453737,483.912431949795,484.780090459119,470.608334806838,480.133297109187,470649.795526702,0.0,1.0
2022-03-21,506.26,507.1427,501.53,505.89,227538,488.067552144443,488.918532329087,483.507524645444,487.71084809061,236019.353005275,0.0,1.0
2022-03-22,502.72,507.93,499.94,506.06,240103,484.654762007772,489.677540711743,481.974661278973,487.874739142372,249052.706425413,0.0,1.0
2022-03-23,504.82,505.9,495.26,499.9,432147,486.679298529526,487.720488740714,477.462837030492,481.936098678559,448255.040226998,0.0,1.0
2022-03-24,501.24,509.14,498.56,507.7,307314,483.22794579244,490.844059374278,480.644251564678,489.455805759361,318768.959248403,0.0,1.0
2022-03-25,506.35,507.59,500.36,505.25,202657,488.154317995376,489.349758608221,482.379568583324,487.093846483981,210210.927502176,0.0,1.0
2022-03-28,513.1,513.25,502.52,505.24,270669,494.6617568153,494.806366566854,484.4619490057,487.084205833877,280758.037156804,0.0,1.0
2022-03-29,518.87,520.25,509.55,516.18,210793,500.224411925073,501.554821639368,491.239326028525,497.631077047206,218650.192398812,0.0,1.0
2022-03-30,520.64,524.27,514.23,518.8,167320,501.930806993409,505.430362981012,495.751150277006,500.156927374348,173556.760386584,0.0,1.0
2022-03-31,515.79,526.015,515.79,519.95,320513,497.255091693166,507.112656424089,497.255091693166,501.265602136261,332459.944667615,0.0,1.0
2022-04-01,517.55,520.0,507.6,519.03,255406,498.951846111399,501.313805386779,489.359399258325,500.37866232673,264926.117280038,0.0,1.0
2022-04-04,519.33,519.55,513.35,517.42,190348,500.667881829838,500.879976132117,494.90277306789,498.826517660052,197443.116340339,0.0,1.0
2022-04-05,518.85,525.1726,515.335,516.75,234452,500.205130624866,506.300528059363,496.816442113453,498.180594103111,243191.068528302,0.0,1.0
2022-04-06,526.12,526.91,515.855,517.32,294562,507.213883250177,507.975494608361,497.31775591884,498.730111159016,305541.635506772,0.0,1.0
2022-04-07,521.42,527.12,516.51,526.71,345658,502.682777701489,508.177948260536,497.949218500625,507.782681606289,358542.210624588,0.0,1.0
2022-04-08,518.55,524.255,514.5436,521.01,249709,499.915911121758,505.415902005857,496.053481064255,502.287511047241,259016.764758389,0.0,1.0
2022-04-11,518.66,522.66,515.95,517.79,177083,500.021958272897,503.878218314334,497.409342094824,499.183221713885,183683.670807659,0.0,1.0
2022-04-12,523.5,529.54,518.12,518.12,287036,504.688032923036,510.510985585605,499.501363167303,499.501363167303,297735.108022494,0.0,1.0
2022-04-13,527.11,529.91,522.5,523.25,228554,508.168307610432,510.867689639438,503.723967912677,504.447016670446,237073.223842909,0.0,1.0
2022-04-14,491.43,520.84,491.33,517.96,532653,473.770468040817,502.12361999548,473.674061539781,499.347112765646,552507.345745848,0.0,1.0
2022-04-18,490.58,494.93,487.01,488.62,287765,472.951012782011,477.144695577074,469.509300695029,471.061445361707,298491.281093985,0.0,1.0
2022-04-19,507.73,508.95,490.13,493.49,308659,489.484727709671,490.66088702231,472.51718352735,475.756441962157,320164.093378932,0.0,1.0
2022-04-20,511.28,520.49,510.625,511.93,229104,492.907158496446,501.786197241855,492.275695914661,493.53380075318,237643.724788478,0.0,1.0
2022-04-21,511.99,519.91,506.76,515.12,245017,493.591644653802,501.227039535846,488.549584649623,496.609168136226,254149.873055461,0.0,1.0
2022-04-22,499.34,510.85,499.1,509.02,225836,481.396222272758,492.492610541992,481.164846670272,490.728371573035,234253.91189735,0.0,1.0
2022-04-25,492.19,496.34,482.12,496.34,426771,474.50315744869,478.50402724168,464.795022794373,478.50402724168,442678.652802671,0.0,1.0
2022-04-26,492.13,496.24,485.845,489.5,317581,474.445313548068,478.407620740644,468.386164957961,471.909822570823,329418.655990509,0.0,1.0
2022-04-27,495.71,502.71,491.95,492.13,529639,477.896666285154,484.645121357668,474.271781846203,474.445313548068,549381.00056413,0.0,1.0
2022-04-28,514.93,519.81,501.36,503.32,450185,496.425995784258,501.13063303481,483.343633593683,485.233201013987,466965.396692771,0.0,1.0
2022-04-29,500.03,516.67,498.35,514.07,422549,482.061427129906,498.103468902282,480.441797912502,495.596899875349,438299.280089594,0.0,1.0
2022-05-02,490.82,507.7619,480.98,504.41,387495,473.182388384497,489.515481383502,463.695988682563,486.284031875279,401938.66164236,0.0,1.0
2022-05-03,483.99,492.31,480.66,491.96,452474,466.597824363744,474.618845249933,463.387487879248,474.281422496307,469339.717900786,0.0,1.0
2022-05-04,505.05,505.71,485.5,485.51,442568,486.901033481909,487.537316388746,468.053562529387,468.06320317949,459064.477233863,0.0,1.0
2022-05-05,483.14,501.51,478.04,499.17,321766,465.778369104939,483.488243345237,460.861637552107,481.232331220997,333759.649549066,0.0,1.0
2022-05-06,477.92,481.9,470.35,476.59,299701,462.404141568682,466.25492932279,455.079904558984,461.117320535274,309757.394114355,1.72,1.0
2022-05-09,476.82,480.015,472.14,472.14,387496,461.339853495938,464.431126579952,456.811791513721,456.811791513721,400498.333971979,0.0,1.0
2022-05-10,469.33,479.68,463.82,479.68,265111,454.093019255167,464.107002485071,448.761903545334,464.107002485071,274006.735082801,0.0,1.0
2022-05-11,459.18,471.98,457.27,469.94,430982,444.27254294758,456.656985975867,442.424551839452,454.683215368234,445443.49611844,0.0,1.0
2022-05-12,469.24,471.53,455.611,457.42,373240,454.005941140124,456.221595400654,440.819411918833,442.56968203119,385763.977361576,0.0,1.0
2022-05-13,477.33,478.83,470.155,473.05,344957,461.833296147847,463.284598065224,454.891235309725,457.692248010263,356531.948180037,0.0,1.0
2022-05-16,473.96,477.02,466.59,475.75,244070,458.572704506805,461.533360418255,451.441974419424,460.304591461542,252259.709448719,0.0,1.0
2022-05-17,482.19,484.19,474.945,480.55,201372,466.53551436015,468.470583583319,459.525726099217,464.94875759715,208128.988450475,0.0,1.0
2022-05-18,465.78,477.605,465.04,476.42,316851,450.65827138404,462.099368166032,449.942295771468,460.952839651304,327482.858190421,0.0,1.0
2022-05-19,466.96,472.42,458.12,461.14,300262,451.799962225711,457.082701204965,443.2469562593,446.168910786286,310337.218332819,0.0,1.0
2022-05-20,464.54,472.34,458.3862,470.35,270612,449.458528465675,457.005298436038,443.504513972904,455.079904558984,279692.319798979,0.0,1.0
2022-05-23,467.1,472.24,463.46,469.98,209476,451.935417071333,456.908544974879,448.413591085163,454.721916752697,216504.916198139,0.0,1.0
2022-05-24,472.01,473.78,462.57,466.77,248806,456.686012014215,458.39854827672,447.552485280853,451.61613064951,257154.62477608,0.0,1.0
2022-05-25,469.26,472.77,464.57,468.11,282582,454.025291832356,457.421338319019,449.487554504023,452.912627029033,292063.970235744,0.0,1.0
2022-05-26,477.43,480.605,471.4944,473.71,207891,461.930049609005,465.001972000787,456.187151168481,458.330820853909,214866.731908894,0.0,1.0
2022-05-27,490.39,490.41,479.98,479.98,202820,474.469298175146,474.488648867378,464.397262868547,464.397262868547,209625.575738064,0.0,1.0
2022-05-31,487.07,489.2,479.915,485.83,454274,471.257083264684,473.31793198736,464.334373118794,470.057340346319,469517.053509679,0.0,1.0
2022-06-01,494.39,496.9,482.2,488.4,274458,478.339436621486,480.767948496564,466.545189706265,472.543904298092,283667.371392947,0.0,1.0
2022-06-02,498.68,501.9,493.73,496.0,192089,482.490160105185,485.605621554489,477.70086377784,479.897167346138,198534.499644754,0.0,1.0
2022-06-03,496.28,501.47,493.74,496.59,234643,480.168077037382,485.189581671507,477.710539123956,480.468012766973,242516.388758044,0.0,1.0
2022-06-06,498.73,501.83,496.42,498.78,161135,482.538536835765,485.537894131678,480.303531883003,482.586913566344,166541.845708278,0.0,1.0
2022-06-07,507.17,507.21,491.89,494.66,176300,490.704528957542,490.743230342005,475.920600092524,478.600670966614,182215.703592449,0.0,1.0
2022-06-08,498.5,508.77,497.645,503.83,210867,482.3160038751,492.252584336078,481.488761782195,487.472963354848,217942.5908646,0.0,1.0
2022-06-09,494.42,503.33,494.29,499.15,176247,478.368462659834,486.989196049055,478.242683160327,482.94490137263,182160.925190348,0.0,1.0
2022-06-10,488.74,493.6799,483.05,490.79,334136,472.872866066031,477.652390293799,467.367594126113,474.85631201978,345347.852158631,0.0,1.0
2022-06-13,478.19,484.94,470.97,482.28,384474,462.66537591381,469.196234542008,455.679776018166,466.622592475192,397374.931497467,0.0,1.0
2022-06-14,469.9,480.99,466.4,476.57,267158,454.64451398377,465.374472826248,451.258142843223,461.097969843042,276122.421669607,0.0,1.0
2022-06-15,473.06,478.16,467.04,471.8,397597,457.701923356379,462.636349875462,451.877364994637,456.482829745782,410938.270568617,0.0,1.0
2022-06-16,455.69,469.39,453.64,464.24,460976,440.895847153148,454.151071331862,438.912401199399,449.1682680822,476443.93748856,0.0,1.0
2022-06-17,442.09,455.38,440.48,452.66,582952,427.737376435593,440.595911423557,426.179645710941,437.964217280046,602512.812482278,0.0,1.0
2022-06-21,449.84,452.49,446.0,447.32,294832,435.235769675376,437.799736396076,431.52043676689,432.797582454182,304725.016004362,0.0,1.0
2022-06-22,449.56,450.89,442.0,442.0,318421,434.964859984132,436.25168101754,427.65029832055,427.65029832055,329105.539158318,0.0,1.0
2022-06-23,446.08,452.17,441.46,450.43,239654,431.597839535817,437.490125320369,427.127829630294,435.806615096211,247695.531643476,0.0,1.0
2022-06-24,460.95,461.35,449.8733,451.48,348300,445.985079210085,446.372093054719,435.267988577942,436.822526438376,359987.121731425,0.0,1.0
2022-06-27,464.15,467.09,459.93,461.73,181428,449.081189967157,451.925741725217,444.998193906268,446.739756207121,187515.772384407,0.0,1.0
2022-06-28,450.65,468.99,449.59,464.89,311469,436.01947271076,453.764057487228,434.99388602248,449.79716557973,321920.266490282,0.0,1.0
2022-06-29,453.95,454.6,447.29,452.44,211344,439.21233692899,439.841234426521,432.768556415835,437.751359665497,218435.596483509,0.0,1.0
2022-06-30,454.43,458.2,446.66,449.65,312458,439.676753542551,443.324359028226,432.159009610536,435.051938099175,322942.452144581,0.0,1.0
2022-07-01,461.31,463.69,451.075,455.33,281095,446.333391670256,448.636124045828,436.430674920684,440.547534692978,290527.074312646,0.0,1.0
2022-07-05,455.17,456.67,446.72,454.89,357823,440.392729155124,441.844031072501,432.217061687231,440.12181946388,369829.663678736,0.0,1.0
2022-07-06,470.12,472.965,457.12,457.12,421665,454.857371598319,457.610007568278,442.279421647715,442.279421647715,435813.866450994,0.0,1.0
2022-07-07,473.82,474.21,467.355,470.96,265526,458.437249661183,458.814588159702,452.182138397287,455.67010067205,274435.6603068,0.0,1.0
2022-07-08,475.13,477.44,468.71,474.22,213512,459.70472000236,461.939724955121,453.493147795984,458.824263505817,220676.343195865,0.0,1.0
2022-07-11,477.71,478.91,472.55,472.55,248589,462.200959300249,463.362000834151,457.208480704471,457.208480704471,256930.343393894,0.0,1.0
2022-07-12,474.17,483.01,472.355,474.44,314213,458.775886775238,467.328892741649,457.019811455211,459.037121120366,324756.340742453,0.0,1.0
2022-07-13,454.35,464.65,453.87,464.65,635253,439.599350773624,449.564957272949,439.134934160064,449.564957272949,656568.759808363,0.0,1.0
2022-07-14,456.35,457.23,441.63,445.9,336614,441.534419996794,442.385850454989,427.292310514264,431.423683305731,347909.000845541,0.0,1.0
2022-07-15,457.4,463.56,455.63,462.97,314259,442.550331338958,448.510344546322,440.837795076453,447.939499125487,324803.884261257,0.0,1.0
2022-07-18,453.26,461.66,452.46,458.67,358477,438.544738046997,446.67202878431,437.770710357729,443.779100295671,370505.608489566,0.0,1.0
2022-07-19,465.93,467.615,456.615,458.94,292860,450.803401575778,452.433697396299,441.790816668864,444.040334640799,302686.846024304,0.0,1.0
2022-07-20,471.45,472.03,462.62,466.81,212508,456.144192631727,456.705362706446,447.600862011432,451.654832033973,219638.654220217,0.0,1.0
2022-07-21,473.32,473.45,466.4378,470.25,258659,457.953482355391,458.079261854897,451.294715651541,454.983151097825,267338.239793077,0.0,1.0
2022-07-22,473.88,478.95,471.01,475.89,220186,458.495301737879,463.400702218614,455.71847740263,460.440046307164,227574.28764156,0.0,1.0
2022-07-25,482.12,482.48,471.645,473.4,214126,466.467786937339,466.816099397509,456.332861880986,458.030885124318,221310.945816431,0.0,1.0
2022-07-26,479.57,480.535,473.67,479.91,272164,464.000573677797,464.934244577976,458.292119469446,464.329535445736,281296.396781256,0.0,1.0
2022-07-27,487.61,489.74,472.99,478.62,390743,471.77955195494,473.840400677616,457.634195933568,463.081415796791,403854.28626673,0.0,1.0
2022-07-28,501.88,502.915,488.94,491.2,480014,485.586270862257,486.587669185248,473.066372988348,475.25300121053,496120.752945128,0.0,1.0
2022-07-29,543.53,544.82,519.11,520.0,773745,525.884087434771,527.132207083715,502.256892219866,503.117998024177,799707.825162449,0.0,1.0
2022-08-01,549.6,553.53,535.5,540.99,450449,531.757022527091,535.55943355062,518.114784503744,523.426549521345,465563.706565601,0.0,1.0
2022-08-02,540.25,550.05,539.29,550.0,376399,522.710573908772,532.192413102304,521.78174068165,532.144036371725,389028.976837745,0.0,1.0
2022-08-03,543.02,545.57,535.09,541.0,318615,525.390644782862,527.857858042404,517.718095312994,523.436224867461,329306.048781102,0.0,1.0
2022-08-04,543.34,547.09,541.005,544.66,202603,525.70025585857,529.328510652013,523.441062540519,526.977401545862,209401.294355877,0.0,1.0
2022-08-05,556.02,556.44,537.1,537.1,327749,539.632754265393,540.040375855968,521.27037213759,521.27037213759,337701.886217189,1.72,1.0
2022-08-08,562.29,564.03,557.815,559.95,260730,545.717962296118,547.406680314214,541.374851301302,543.446927720058,268647.693184137,0.0,1.0
2022-08-09,557.97,566.305,557.3,560.0,238917,541.525283078777,549.614630596495,540.87502958905,543.495454099889,246172.28900577,0.0,1.0
2022-08-10,564.97,569.745,563.475,567.15,241768,548.318976255025,552.953245528823,546.868037498098,550.434726415628,249109.866473909,0.0,1.0
2022-08-11,566.36,571.83,565.65,567.51,206210,549.668009614309,554.976795567749,548.978935020718,550.784116350407,212472.062330767,0.0,1.0
2022-08-12,579.88,580.26,567.0,567.0,209204,562.789542720435,563.158343207145,550.289147276137,550.289147276137,215556.982337645,0.0,1.0
2022-08-15,582.8,588.43,573.565,574.34,257848,565.623483302527,571.087553671424,556.660660947862,557.412819835232,265678.174326481,0.0,1.0
2022-08-16,584.19,588.62,580.13,580.13,200333,566.972516661811,571.271953914779,563.032174619586,563.032174619586,206416.593098829,0.0,1.0
2022-08-17,583.68,587.36,578.11,579.63,252328,566.477547587541,570.049089143055,561.07170887444,562.546910821283,259990.546257688,0.0,1.0
2022-08-18,585.57,588.36,582.62,585.98,215536,568.311844745128,571.019616739662,565.448788335138,568.709761059737,222081.268738297,0.0,1.0
2022-08-19,583.91,584.58,579.11,584.09,183574,566.700768934761,567.351022424487,562.042236471047,566.87546390215,189148.6657791,0.0,1.0
2022-08-22,572.45,580.46,571.615,577.73,210228,555.578522677645,563.352448726467,554.768132134478,560.70290838773,216612.078559102,0.0,1.0
2022-08-23,576.74,579.655,571.18,571.18,202694,559.742086067089,562.571174011198,554.345952629954,554.345952629954,208849.290539123,0.0,1.0
2022-08-24,579.04,579.28,574.19,577.97,206998,561.974299539285,562.20722616247,557.267240695741,560.935835010915,213283.991844935,0.0,1.0
2022-08-25,583.28,584.2616,576.73,579.98,184611,566.089336548898,567.042006437728,559.732380791123,562.886595480095,190217.156776806,0.0,1.0
2022-08-26,566.24,584.36,565.91,582.68,233627,549.551546302716,567.137506353234,549.231272195836,565.507019990934,240721.645439843,0.0,1.0
2022-08-29,565.45,569.21,558.67,560.16,200795,548.784829501396,552.434013264639,542.204652396401,543.650738515346,206892.622839369,0.0,1.0
2022-08-30,556.39,562.76,550.14,562.32,328643,539.991849476137,546.174110266524,533.926051997344,545.747078124017,338623.034676157,0.0,1.0
2022-08-31,554.94,560.46,552.585,555.81,367117,538.584584461057,543.941896794328,536.298991971048,539.428943470105,378265.390168684,0.0,1.0
2022-09-01,557.05,558.94,550.895,552.12,292657,540.632397689898,542.466694847485,534.658800332782,535.847696638626,301544.233284202,0.0,1.0
2022-09-02,555.31,565.82,552.52,560.2,196110,538.943679671802,549.143924712141,536.235907677269,543.68955961921,202065.351552721,0.0,1.0
2022-09-06,561.4,562.36,552.22,555.82,336140,544.854192735138,545.785899227881,535.944749398286,539.438648746072,346347.699102197,0.0,1.0
2022-09-07,573.78,575.49,559.205,562.68,290411,556.869324381132,558.52892657133,542.723884660586,546.096468058795,299230.028095342,0.0,1.0
2022-09-08,570.79,573.58,565.69,571.84,210272,553.967446867277,556.675218861811,549.017756124582,554.986500843715,216657.414724868,0.0,1.0
2022-09-09,572.74,577.075,570.45,576.66,273027,555.859975680661,560.067212811952,553.637467484431,559.66444385936,281318.121148258,0.0,1.0
2022-09-12,568.1,573.555,563.86,573.22,295641,551.356727632405,556.650955671896,547.241690622791,556.325828927032,304618.849617042,0.0,1.0
2022-09-13,557.15,563.99,554.47,560.0,484174,540.729450449559,547.36785921035,538.128436490652,543.495454099889,498877.107351422,0.0,1.0
2022-09-14,548.24,559.75,544.73,557.77,334129,532.082049563791,543.252822200737,528.6754976997,541.331177559455,344275.630253222,0.0,1.0
2022-09-15,532.83,550.4389,531.1,547.59,405478,517.126219300078,534.21614269597,515.447206557948,531.451206625996,417791.314144584,0.0,1.0
2022-09-16,526.16,531.77,519.99,529.96,1093383,510.65280023071,516.097460047675,504.664644959645,514.340805097816,1126586.20303283,0.0,1.0
2022-09-19,535.1,536.35,522.27,522.27,411461,519.329316944376,520.542476440134,506.877447879909,506.877447879909,423956.002321321,0.0,1.0
2022-09-20,531.0,534.33,524.11,528.73,352374,515.350153798287,518.582010694988,508.663218657665,513.147056153989,363074.683534948,0.0,1.0
2022-09-21,516.75,542.29,516.73,538.91,557731,501.520135546638,526.30741036398,501.500724994706,523.027027087448,574667.842470302,0.0,1.0
2022-09-22,504.24,516.98,501.01,516.75,519872,489.378835313085,501.743356893858,486.244031176045,501.520135546638,535659.162931092,0.0,1.0
2022-09-23,494.85,502.96,490.715,498.96,509783,480.265581180946,488.136559989428,476.252449568976,484.254449603001,525263.786194488,0.0,1.0
2022-09-26,489.34,498.49,487.41,494.59,401978,474.917974123642,483.798301632595,473.044855862191,480.013244005828,414185.0282314,0.0,1.0
2022-09-27,487.1,496.9799,483.19,494.79,366144,472.743992307242,482.332707908959,468.949229404509,480.20734952515,377262.842684818,0.0,1.0
2022-09-28,493.83,496.515,483.585,491.84,478741,479.275643032407,481.881509629297,469.332587805169,477.344293115159,493279.121246757,0.0,1.0
2022-09-29,486.9,490.93,484.88,490.14,329350,472.549886787921,476.461113002247,470.589421042775,475.694396200927,339351.50443062,0.0,1.0
2022-09-30,489.19,493.56,484.52,489.66,538190,474.772394984151,479.013600581323,470.240031107996,475.228542954556,554533.433033293,0.0,1.0
2022-10-03,506.82,509.08,494.855,496.24,308994,491.882796512331,494.076188880663,480.270433818929,481.61461454023,318377.345559541,0.0,1.0
2022-10-04,521.23,522.37,514.69,514.69,300522,505.868099179437,506.974500639569,499.520848697628,499.520848697628,309648.072914828,0.0,1.0
2022-10-05,518.76,525.305,515.0,517.66,235169,503.470896015818,509.822999135611,499.821712252576,502.403315659551,242310.471976452,0.0,1.0
2022-10-06,509.59,521.17,508.55,516.22,231331,494.571157954932,505.809867523641,493.561809254461,501.005755920437,238355.921880795,0.0,1.0
2022-10-07,500.92,506.53,497.79,506.53,291691,486.15668369235,491.601343509315,483.118932314971,491.601343509315,300548.898372163,0.0,1.0
2022-10-10,504.12,508.19,498.22,504.41,191743,489.262372001493,493.212419319683,483.536259181512,489.543825004509,197565.737100471,0.0,1.0
2022-10-11,514.09,514.97,502.84,502.84,389117,498.938532139664,499.792596424678,488.020096677836,488.020096677836,400933.473051554,0.0,1.0
2022-10-12,506.24,518.8,505.97,518.8,364279,491.319890506299,503.509717119682,491.057848055215,503.509717119682,375341.207476793,0.0,1.0
2022-10-13,518.39,520.52,488.235,494.32,378247,503.111800805074,505.179024585846,473.845541129391,479.751201554744,389733.379372608,0.0,1.0
2022-10-14,501.17,523.405,499.84,521.56,264541,486.399315591502,507.978996702057,485.108513888015,506.188373286318,272574.423359892,0.0,1.0
2022-10-17,517.23,519.16,510.78,510.78,282042,501.98598879301,503.859107054461,495.726085794895,495.726085794895,290606.883293216,0.0,1.0
2022-10-18,531.62,532.49,520.6,528.03,281456,515.951880908184,516.796239917232,505.256666793575,512.467686836364,290003.087994609,0.0,1.0
2022-10-19,521.13,530.215,515.97,525.95,193694,505.771046419777,514.588289634951,500.763124021285,510.448989435422,199575.983905221,0.0,1.0
2022-10-20,509.19,521.68,503.61,521.68,327107,494.18294691629,506.30483659791,488.767402927223,506.30483659791,337040.39034397,0.0,1.0
2022-10-21,519.68,522.08,508.21,511.94,263258,504.363781404697,506.693047636553,493.231829871615,496.851897806959,271252.461980859,0.0,1.0
2022-10-24,525.11,529.9329,521.33,524.47,188296,509.633746254272,514.314503799948,505.965151939098,509.012608592444,194014.060659687,0.0,1.0
2022-10-25,530.8,532.35,521.605,522.98,238402,515.156048278966,516.660366053707,506.232047028165,507.5665224735,245641.64979283,0.0,1.0
2022-10-26,531.13,538.68,524.0,534.95,296019,515.476322385846,522.803805740228,508.556460622039,519.183737804885,305008.328495666,0.0,1.0
2022-10-27,537.67,543.895,532.148,534.78,457388,521.823572867655,527.865107156534,516.464319479192,519.018748113461,471277.686074123,0.0,1.0
2022-10-28,575.88,575.88,545.0,545.0,650424,558.907432334007,558.907432334007,528.937540150784,528.937540150784,670175.688227665,0.0,1.0
2022-10-31,584.35,587.31,576.12,576.12,517574,567.127801077268,570.000562763224,559.140358957192,559.140358957192,533291.378637235,0.0,1.0
2022-11-01,592.7,595.385,578.705,589.42,284162,575.231706508936,577.837573105825,561.649172794421,572.048375992065,292791.262189202,0.0,1.0
2022-11-02,583.98,601.975,582.89,590.63,342377,566.768705866523,584.233349967465,565.710830786221,573.222714383959,352774.100599491,0.0,1.0
2022-11-03,594.4,603.09,571.83,577.31,402923,576.881603423167,585.315488237682,554.976795567749,560.295286797155,415158.72542796,0.0,1.0
2022-11-04,593.64,603.85,583.82,600.68,293072,576.144002449746,586.053089211103,566.613421451066,582.976516729859,301971.835756765,0.0,1.0
2022-11-07,595.35,596.42,590.61,593.82,219447,577.803604639944,578.842069168313,573.203303832027,576.318697417135,226111.035654429,0.0,1.0
2022-11-08,600.66,606.12,593.375,594.74,362025,582.957106177927,588.256186855401,575.886812636645,577.211582806014,373018.759348702,0.0,1.0
2022-11-09,591.01,604.9,590.73,598.41,234044,573.59151487067,587.07214318754,573.31976714362,580.773419085561,241151.308647214,0.0,1.0
2022-11-10,608.38,612.06,601.44,608.61,352591,592.118886689896,595.700525637624,585.364382804779,592.342739124129,362274.059149109,1.72,1.0
2022-11-11,586.52,609.69,581.59,607.77,448221,570.843172723229,593.393872293571,566.044944459017,591.525191103452,460530.305838415,0.0,1.0
2022-11-14,585.0,599.155,580.0,580.0,374989,569.363800114385,583.140457534246,564.49744284845,564.49744284845,385287.166054338,0.0,1.0
2022-11-15,581.81,585.85,576.46,584.27,399739,566.259064178718,570.191080849594,561.052061904168,568.653311953558,410716.864951759,0.0,1.0
2022-11-16,588.89,594.4,583.86,583.98,235676,573.149826067282,578.512551774342,568.254270657752,568.371063232134,242148.271408021,0.0,1.0
2022-11-17,593.95,594.91,581.92,584.1,290756,578.074579620408,579.008920215468,566.366124038569,568.487855806516,298740.910408826,0.0,1.0
2022-11-18,597.03,601.33,593.06,599.91,216223,581.072255696224,585.257322944928,577.208368027072,583.875277481403,222161.041805939,0.0,1.0
2022-11-21,600.62,605.155,596.12,596.12,224065,584.566300213165,588.980086253368,580.186578673824,580.186578673824,230218.40337174,0.0,1.0
2022-11-22,605.47,611.02,599.92,605.2,210997,589.286666761122,594.68832332631,583.885010195934,589.023883468762,216791.522353902,0.0,1.0
2022-11-23,604.32,608.665,602.95,605.53,144347,588.167404589957,592.396269054055,586.834022699091,589.345063048313,148311.141282666,0.0,1.0
2022-11-25,604.25,608.4,601.26,606.82,71435,588.099275588234,592.13835211896,585.189193943205,590.600583222925,73396.7895247371,0.0,1.0
2022-11-28,594.56,603.59,593.421,600.87,168644,578.668275206852,587.456916429131,577.559719021672,584.809618076462,173275.39963057,0.0,1.0
2022-11-29,590.99,596.8,588.68,593.95,191548,575.193696118975,580.848403261991,572.945439062113,578.074579620408,196808.402602147,0.0,1.0
2022-11-30,603.06,604.445,582.92,587.71,641541,586.941082558942,588.289063521606,567.339395491756,572.001365752522,659159.372135359,0.0,1.0
2022-12-01,603.18,605.19,597.05,605.19,246596,587.057875133324,589.01415075423,581.091721125288,589.01415075423,253368.162800337,0.0,1.0
2022-12-02,602.08,604.005,593.295,598.62,298265,585.987276534818,587.860824082203,577.437086818571,582.619757306791,306456.126934916,0.0,1.0
2022-12-05,586.45,598.16,584.805,595.83,251907,570.775043721506,582.172052438325,569.174012181013,579.9043299524,258825.01657182,0.0,1.0
2022-12-06,580.34,591.45,575.96,588.11,309869,564.828355142533,575.641400987441,560.565426177575,572.390674333796,318378.802733125,0.0,1.0
2022-12-07,586.41,592.21,577.62,579.42,275328,570.736112863378,576.381087291863,562.181056789865,563.932945405601,282889.217698143,0.0,1.0
2022-12-08,593.25,597.82,589.92,589.98,349271,577.393289603177,581.841140144242,574.152295664065,574.210691951256,358862.883377819,0.0,1.0
2022-12-09,588.06,597.5,587.3,593.76,172297,572.342010761137,581.529693279222,571.602324456715,577.889658044303,177028.720441571,0.0,1.0
2022-12-12,593.46,593.46,585.48,590.12,249547,577.597676608347,577.597676608347,569.830970411915,574.346949954702,256400.204878975,0.0,1.0
2022-12-13,584.93,605.95,576.72,605.95,392431,569.295671112662,589.753837058652,561.305112481997,589.753837058652,403208.168404593,0.0,1.0
2022-12-14,576.02,588.0,570.27,585.38,529831,560.623822464766,572.283614473946,555.02751160894,569.733643266596,544381.527132092,0.0,1.0
2022-12-15,561.53,572.17,557.815,570.77,396607,546.521119108086,556.876727369996,542.905415659497,555.514147335534,407498.852145831,0.0,1.0
2022-12-16,558.65,559.63,551.47,555.5,770647,543.718097322908,544.671903347031,536.730008289025,540.652292245369,791810.956210122,0.0,1.0
2022-12-19,561.27,565.52,557.27,558.89,287863,546.268068530258,550.404472206302,542.37498271751,543.951682471673,295768.461159927,0.0,1.0
2022-12-20,562.74,566.775,559.69,561.0,340215,547.698777566443,551.625927880052,544.730299634222,546.005285237897,349558.182237817,0.0,1.0
2022-12-21,567.42,568.425,562.12,566.1,181755,552.253687967358,553.231825777811,547.095349265467,550.968969649151,186746.461539422,0.0,1.0
2022-12-22,561.37,563.0,552.09,563.0,205692,546.365395675576,547.951828144271,537.333436590001,547.951828144271,211340.833357909,0.0,1.0
2022-12-23,565.1,567.465,561.0,562.02,110389,549.995698195964,552.297485182751,546.005285237897,546.998022120148,113420.566932823,0.0,1.0
2022-12-27,565.33,569.27,561.82,569.27,229474,550.219550630197,554.054240155754,546.803367829511,554.054240155754,235775.94847623,0.0,1.0
2022-12-28,557.06,567.86,555.7671,566.42,155532,542.17059571234,552.68192740676,540.912253050515,551.280416514171,159803.310259137,0.0,1.0
2022-12-29,562.22,563.82,557.85,559.58,177495,547.192676410785,548.749910735885,542.939480160358,544.623239774372,182369.47094132,0.0,1.0
2022-12-30,556.25,561.989,550.845,561.52,177637,541.382245835259,546.967850705099,536.121713630783,546.511386393554,182515.370627924,0.0,1.0
2023-01-03,555.93,559.12,549.08,558.54,271114,541.070798970239,544.175534905906,534.403889515908,543.611037463057,278559.4903788,0.0,1.0
2023-01-04,554.03,561.22,544.905,556.31,238426,539.221583209184,546.219404957598,530.340481198853,541.44064212245,244973.793507734,0.0,1.0
2023-01-05,537.53,556.33,534.01,552.46,297193,523.162604231599,541.460107551514,519.736688716381,537.69354702768,305354.687047318,0.0,1.0
2023-01-06,552.73,553.835,543.46,545.19,210889,537.956330320041,539.031795275812,528.934103948998,530.617863563011,216680.556395076,0.0,1.0
2023-01-09,557.63,572.16,553.85,556.75,293515,542.725360440657,556.866994655464,539.04639434761,541.868881561853,301575.679671775,0.0,1.0
2023-01-10,563.92,567.88,557.63,557.63,276213,548.847237881203,552.701392835824,542.725360440657,542.725360440657,283798.52208296,0.0,1.0
2023-01-11,582.28,582.28,566.05,566.08,357788,566.716501761716,566.716501761716,550.920306076491,550.949504220087,367613.782186276,0.0,1.0
2023-01-12,572.54,586.39,570.1901,582.51,237306,557.236837807675,570.716647434315,554.949747219831,566.940354195949,243823.035416214,0.0,1.0
2023-01-13,573.86,574.14,563.68,566.43,167063,558.521556125882,558.794072132774,548.613652732438,551.290149228702,171650.98128888,0.0,1.0
2023-01-17,571.67,579.78,571.18,578.22,362538,556.390091643402,564.283323128749,555.913188631341,562.765019661777,372494.229449418,0.0,1.0
2023-01-18,570.67,577.39,567.825,573.02,244822,555.416820190215,561.957204355632,552.647862905898,557.704008105205,251545.444180377,0.0,1.0
2023-01-19,547.73,573.83,547.05,570.1,448340,533.089973054106,558.492357982286,532.428148465939,554.862055461899,460652.573885639,0.0,1.0
2023-01-20,560.24,561.69,544.95,546.78,274010,545.265598933475,546.676842540596,530.384278414246,532.165365173578,281535.022015444,0.0,1.0
2023-01-23,561.72,569.36,560.17,560.19,183464,546.706040684192,554.14183458654,545.197469931752,545.216935360816,188502.395091571,0.0,1.0
2023-01-24,570.83,571.485,556.77,565.98,142456,555.572543622725,556.210036424563,541.888346990916,550.852177074768,146368.209540645,0.0,1.0
2023-01-25,559.85,568.51,557.68,564.68,217234,544.886023066732,553.314553851331,542.774024013316,549.586924185625,223199.806476052,0.0,1.0
2023-01-26,564.93,569.89,558.8,563.0,249293,549.830242048922,554.657668456729,543.864088040886,547.951828144271,256139.22938322,0.0,1.0
2023-01-27,571.79,573.715,565.22,565.22,158757,556.506884217785,558.38043176517,550.112490770346,550.112490770346,163116.877085164,0.0,1.0
2023-01-30,575.32,585.87,569.95,569.97,401495,559.942532447535,570.210546278657,554.716064743921,554.735530172984,412521.089245249,0.0,1.0
2023-01-31,589.48,590.45,573.71,577.33,470138,573.724056224662,574.668129534254,558.375565407904,561.898808068441,483049.203241841,0.0,1.0
2023-02-01,598.05,604.485,584.63,584.63,502361,582.064992578475,588.327994379733,569.003689676706,569.003689676706,516157.130012409,0.0,1.0
2023-02-02,675.57,676.12,628.18,638.08,988828,657.51299562953,658.048294928783,611.389661462999,621.02504884955,1015983.76975106,0.0,1.0
2023-02-03,675.81,685.225,662.76,672.08,465690,657.746580778295,666.90993151005,645.045388314205,654.116278257907,478479.049678376,0.0,1.0
2023-02-06,674.28,683.89,671.51,675.81,409063,656.257475454919,665.610614120045,653.561513529591,657.746580778295,420296.92606366,0.0,1.0
2023-02-07,678.28,679.905,660.21,668.45,284424,660.150561267666,661.732127379095,642.563546108578,650.583302882839,292235.017341413,0.0,1.0
2023-02-08,663.77,680.11,663.525,674.88,310653,646.028392481923,661.931648026999,645.789940975893,656.841438326831,319184.333397189,0.0,1.0
2023-02-09,661.11,669.37,658.32,664.82,254812,643.439490416446,651.47871261977,640.724063062054,647.05032750777,261809.795371699,0.0,1.0
2023-02-10,656.49,657.21,649.2,656.38,386287,640.617003202204,641.319594623712,633.503265059438,640.50966284614,395858.291869215,1.72,1.0
2023-02-13,668.57,670.17,656.66,659.37,238345,652.404925940833,653.96624021085,640.782892843393,643.427368888235,244250.633791891,0.0,1.0
2023-02-14,666.54,673.74,659.45,665.28,203199,650.424008460749,657.449922675826,643.505434601735,649.19447347311,208233.7977968,0.0,1.0
2023-02-15,672.67,674.19,660.75,662.73,181457,656.405793757752,657.889042314268,644.774002446124,646.70612885527,185953.0816924,0.0,1.0
2023-02-16,670.09,675.58,665.32,667.24,192986,653.888174497349,659.245434086345,649.233506329861,651.107083453881,197767.743451559,0.0,1.0
2023-02-17,677.35,682.74,669.7125,670.67,324023,660.972637997552,666.232315444672,653.519801911767,654.45415092023,332051.535014998,0.0,1.0
2023-02-21,656.19,674.12,656.15,670.05,249180,640.324256776576,657.820734814955,640.285223919825,653.849141640599,255354.099847965,0.0,1.0
2023-02-22,657.7,661.02,654.45,657.59,204219,641.797747118904,645.03747422919,638.626327507932,641.690406762841,209279.071020354,0.0,1.0
2023-02-23,657.94,661.2,650.705,659.98,195550,642.031944259407,645.213122084567,634.971876294673,644.022619953679,200395.273397823,0.0,1.0
2023-02-24,664.1,665.71,652.25,657.93,215345,648.043004198973,649.614076683177,636.479520386658,642.022186045219,220680.747378442,0.0,1.0
2023-02-27,675.02,679.9338,666.3,667.88,326185,658.698974091839,663.493965379346,650.189811320246,651.731609161888,334267.104337863,0.0,1.0
2023-02-28,668.43,679.58,667.5,672.66,391818,652.268310942206,663.148719761388,651.360797022759,656.396035543564,401526.337162815,0.0,1.0
2023-03-01,671.01,678.4,666.305,667.0,229961,654.785930202609,661.99725048725,650.19469042734,650.872886313379,235658.897805354,0.0,1.0
2023-03-02,684.5,686.88,670.23,671.5,215748,667.949761141691,670.272216118341,654.024789495976,655.264082697802,221093.732779512,0.0,1.0
2023-03-03,697.59,697.91,686.5901,690.59,346712,680.723263513268,681.035526367271,669.989325489042,673.892513581943,355302.715573031,0.0,1.0
2023-03-06,699.65,709.21,696.56,696.56,341130,682.733455635915,692.062308399267,679.718167451944,679.718167451944,349582.406618254,0.0,1.0
2023-03-07,694.67,706.89,693.5934,698.66,230705,677.873864970487,689.798402707742,676.823295631049,681.767392431342,236421.332391945,0.0,1.0
2023-03-08,700.4,702.31,693.42,693.42,221103,683.465321699986,685.329140609818,676.654088197036,676.654088197036,226581.417203165,0.0,1.0
2023-03-09,693.01,704.89,690.34,703.06,192065,676.254001415344,687.846759870221,673.648558227253,686.061006673889,196823.923217351,0.0,1.0
2023-03-10,677.88,694.14,674.03,694.14,238574,661.489823349495,677.356679618544,657.732910887266,677.356679618544,244485.307878355,0.0,1.0
2023-03-13,674.86,685.74,668.47,673.84,285238,658.542842664838,669.159779700954,652.307343798957,657.547504817702,292305.533078232,0.0,1.0
2023-03-14,686.13,690.98,676.82,683.33,297069,669.540350054271,674.27308393526,660.455452645609,666.808050081741,304429.677693776,0.0,1.0
2023-03-15,667.74,676.92,656.17,674.74,469905,651.594994163262,660.553034787485,640.3047403482,658.425744094586,481548.151091814,0.0,1.0
2023-03-16,681.33,683.83,663.09,663.09,335023,664.856407244219,667.295960791121,647.057424566024,647.057424566024,343324.089386648,0.0,1.0
2023-03-17,663.5,681.29,662.0,680.43,517323,647.457511347716,664.817374387469,645.993779219575,663.978167967335,530141.058654985,0.0,1.0
2023-03-20,673.89,676.475,667.35,667.35,317850,657.59629588864,660.118794256136,651.214423809945,651.214423809945,325725.582457163,0.0,1.0
2023-03-21,680.82,683.1125,674.015,681.69,384991,664.358738320651,666.59580892316,657.718273565985,665.207702954973,394530.180008701,0.0,1.0
2023-03-22,668.61,686.69,668.11,677.12,223862,652.443958797583,670.086810048777,651.956048088203,660.748199071237,229408.778795109,0.0,1.0
2023-03-23,665.38,675.6,659.22,668.41,235292,649.292055614986,659.264950514721,643.280995675421,652.248794513831,241121.987564923,0.0,1.0
2023-03-24,663.6,668.825,650.46,661.68,270307,647.555093489592,652.653760402617,634.732800047077,645.681516365572,277004.577685224,0.0,1.0
2023-03-27,671.66,673.17,665.11,668.55,179644,655.420214124803,656.893704467132,649.028583831921,652.385409512458,184095.159776418,0.0,1.0
2023-03-28,675.84,677.28,666.41,671.11,150000,659.499147655223,660.904330498238,650.29715167631,654.883512344485,153716.650522493,0.0,1.0
2023-03-29,675.04,681.79,671.27,681.79,221983,658.718490520214,665.305285096849,655.039643771487,665.305285096849,227483.221552897,0.0,1.0
2023-03-30,669.27,678.475,667.89,677.64,202998,653.088000933965,662.070437093657,651.741367376076,661.255626208992,208027.817485101,0.0,1.0
2023-03-31,688.81,689.74,672.81,673.3,305173,672.155551456549,673.063065375997,656.542408756378,657.020561251571,312734.475932672,0.0,1.0
2023-04-03,683.17,687.2,677.3,685.16,282616,666.651918654739,670.584478972345,660.923846926614,668.593803278073,289618.566027099,0.0,1.0
2023-04-04,656.68,686.7,652.8,681.97,333756,640.802409271768,670.096568262964,637.016222166977,665.480932952226,342025.696078568,0.0,1.0
2023-04-05,646.25,653.17,632.26,650.57,460959,630.624591874094,637.377276091918,616.972850225632,634.84014040314,472380.490054653,0.0,1.0
2023-04-06,641.66,648.57,637.42,642.0,318621,626.145571561983,632.888497565619,622.008088746437,626.477350844361,326515.686040848,0.0,1.0
2023-04-10,651.46,653.61,639.595,641.3,227978,635.708621465837,637.806637516173,624.130500332242,625.794275851229,233626.763685446,0.0,1.0
2023-04-11,648.4,655.99,647.18,652.28,246518,632.72260792443,640.129092492823,631.532105793542,636.508795029221,252626.141690026,0.0,1.0
2023-04-12,655.38,663.865,650.72,654.39,272889,639.533841427379,647.813686165564,634.986513615955,638.567778222806,279650.553629551,0.0,1.0
2023-04-13,646.69,651.26,625.97,647.87,418289,631.053953298349,635.513457182085,610.834933501628,632.205422572487,428653.226869354,0.0,1.0
2023-04-14,651.11,659.82,645.65,645.65,281468,635.367083969271,643.866488526677,630.039099022838,630.039099022838,288442.121261767,0.0,1.0
2023-04-17,660.82,661.2,652.48,653.99,228300,644.842309945438,645.213122084567,636.703959312973,638.177449655302,233956.742095234,0.0,1.0
2023-04-18,666.34,666.36,656.71,664.59,287907,650.228844176997,650.248360605372,640.831683914331,648.521156694165,295040.664679863,0.0,1.0
2023-04-19,665.43,667.87,658.23,664.06,177605,649.340846685924,651.7218509477,642.314932470847,648.003971342222,182005.638106983,0.0,1.0
2023-04-20,667.17,671.87,659.83,663.01,180214,651.038775954568,655.625136622743,643.876246740865,646.979358852523,184679.283048404,0.0,1.0
2023-04-21,670.11,670.62,664.14,668.99,192334,653.907690925724,654.405359849292,648.082037055723,652.814770936712,197099.588410621,0.0,1.0
2023-04-24,675.32,678.33,671.78,672.15,203917,658.991720517468,661.928942987937,655.537312695055,655.898366619996,208969.588163968,0.0,1.0
2023-04-25,671.83,678.0,668.98,674.72,208526,655.586103765993,661.606921919746,652.805012722525,658.406227666211,213692.788445689,0.0,1.0
2023-04-26,659.82,669.59,659.81,666.09,341399,643.866488526677,653.400263787969,643.856730312489,649.984888822306,349858.071811524,0.0,1.0
2023-04-27,696.36,696.6,672.3,679.71,535939,679.523003168192,679.757200308695,656.04473983281,663.275576545827,549218.319762497,0.0,1.0
2023-04-28,695.57,698.69,689.5101,698.69,448926,678.752104247371,681.796667073905,672.838724031824,681.796667073905,460049.340349739,0.0,1.0
2023-05-01,695.96,703.87,695.33,697.98,267245,679.132674600688,686.851422023085,678.517907106869,681.103833866585,273866.708459224,0.0,1.0
2023-05-02,688.81,695.625,680.975,693.0,222102,672.155551456549,678.805774425403,664.509990640559,676.244243201156,227605.170095645,0.0,1.0
2023-05-03,683.61,697.405,681.2,692.77,363876,667.081280078994,680.542736550797,664.72955045978,676.019804274841,372891.999503484,0.0,1.0
2023-05-04,667.5,681.71,662.61,681.71,248102,651.360797022759,665.227219383348,646.589030285019,665.227219383348,254249.389519544,0.0,1.0
2023-05-05,675.51,678.18,669.67,669.98,236715,660.992154425927,663.604771637097,655.277665844192,655.581003423017,241914.141611675,1.86,1.0
2023-05-08,678.22,679.035,671.16,674.98,180231,663.643911969848,664.441396249662,656.73564323919,660.473545016968,184189.542939036,0.0,1.0
2023-05-09,684.51,685.89,677.01,677.02,192825,669.798729295038,671.149070774969,662.459916904112,662.4697019873,197060.15400913,0.0,1.0
2023-05-10,681.46,690.91,672.46,690.91,180724,666.814278922728,676.061182535295,658.007704053617,676.061182535295,184693.371052229,0.0,1.0
2023-05-11,684.37,684.49,674.23,677.43,280232,669.661738130408,669.779159128662,659.739663777876,662.870890398004,286386.93674724,0.0,1.0
2023-05-12,684.62,691.335,677.63,686.31,176802,669.906365210105,676.477048570781,663.066592061762,671.56004426886,180685.229348488,0.0,1.0
2023-05-15,670.39,682.275,668.99,682.12,263704,655.982191833721,667.611763202542,654.612280187415,667.46009441313,269495.920408784,0.0,1.0
2023-05-16,664.26,670.0,659.9,666.77,231569,649.983935839538,655.600573589393,645.717639569613,652.439991719701,236655.116316558,0.0,1.0
2023-05-17,671.27,673.2799,663.91,668.35,178686,656.843279154257,658.809983024193,649.641457927961,653.98603486339,182610.608994038,0.0,1.0
2023-05-18,679.29,680.18,669.97,673.56,149020,664.690915870954,665.561788274677,655.57121833983,659.084063204286,152293.033322653,0.0,1.0
2023-05-19,681.78,686.505,677.6,683.76,260108,667.127401584741,671.750853391025,663.037236812198,669.064848055946,265820.938877256,0.0,1.0
2023-05-22,671.3,683.98,669.45,681.57,266715,656.87263440382,669.280119886079,655.062394014059,666.921914837795,272573.053165021,0.0,1.0
2023-05-23,659.64,668.88,659.37,666.58,269780,645.463227406727,654.504644272348,645.199030160654,652.254075139131,275705.371962055,0.0,1.0
2023-05-24,656.58,661.4,653.615,661.4,250915,642.46899195123,647.185402047798,639.567714786017,647.185402047798,256426.026413592,0.0,1.0
2023-05-25,659.61,660.98,654.495,660.04,286236,645.433872157164,646.774428553906,640.428802106552,645.854630734243,292522.806912783,0.0,1.0
2023-05-26,664.23,665.92,655.07,660.47,200619,649.954580589974,651.608259648729,640.991444389856,646.275389311323,205025.33923069,0.0,1.0
2023-05-30,654.06,664.45,652.31,664.23,309225,640.003150987878,650.169852420108,638.290761429996,649.954580589974,316016.730836112,0.0,1.0
2023-05-31,649.02,653.27,647.07,652.3,569032,635.071469061176,639.230129416034,633.163377839535,638.280976346808,581530.058634116,0.0,1.0
2023-06-01,655.31,655.8,641.95,650.55,264796,641.226286386366,641.705755462573,628.15341524733,636.568586788925,270611.904789325,0.0,1.0
2023-06-02,677.77,678.65,654.65,657.64,384661,663.203583226393,664.064670546928,640.580470895965,643.506210769147,393109.585900718,0.0,1.0
2023-06-05,675.66,679.28,673.2,677.44,242391,661.138930673745,664.681130787766,658.731800209522,662.880675481192,247714.807677568,0.0,1.0
2023-06-06,685.81,686.57,661.01,668.28,556646,671.070790109465,671.814456431746,646.80378380347,653.917539281074,568872.016017458,0.0,1.0
2023-06-07,697.84,697.88,683.84,686.48,271529,682.842245184511,682.881385517262,669.143128721449,671.726390683055,277492.786505615,0.0,1.0
2023-06-08,704.98,707.39,694.22,696.89,265976,689.828794580672,692.186999628957,679.30004507049,681.91266228166,271817.82197709,0.0,1.0
2023-06-09,706.48,708.4,695.99,707.04,230594,691.296557058858,693.175293030935,681.032004794749,691.84452171738,235658.701691074,0.0,1.0
2023-06-12,722.33,723.33,705.21,708.79,296549,706.805913911681,707.784422230471,690.053851493994,693.556911275263,303062.318741105,0.0,1.0
2023-06-13,736.98,738.88,721.32,721.32,307675,721.141060781957,723.000226587658,705.817620509703,705.817620509703,314432.687072523,0.0,1.0
2023-06-14,727.07,740.31,723.74,735.88,240017,711.444043342747,724.399493483528,708.185610641175,720.064701631288,245288.66580998,0.0,1.0
2023-06-15,743.89,745.73,723.8,726.99,254349,727.902553264797,729.703008571371,708.244321140303,711.365762677243,259935.449822732,0.0,1.0
2023-06-16,732.43,748.76,731.295,744.29,419451,716.688847931462,732.667888777305,715.578240989635,728.293956592313,428663.703665415,0.0,1.0
2023-06-20,730.68,736.5195,725.53,730.0,274119,714.976458373579,720.690457701154,709.93714053181,714.311072716802,280139.672536387,0.0,1.0
2023-06-21,742.1,743.54,728.605,729.65,292222,726.151023374162,727.56007535322,712.946053612089,713.968594805225,298640.281731394,0.0,1.0
2023-06-22,735.93,743.5,735.26,742.36,238578,720.113627047227,727.520935020469,719.458026473638,726.405435537048,243818.060019138,0.0,1.0
2023-06-23,737.9,741.149,729.95,732.77,293241,722.041288435244,725.220461962993,714.262147300862,717.02154075985,299681.662760489,0.0,1.0
2023-06-26,748.09,751.22,736.95,736.95,183356,732.012288203715,735.075019241528,721.111705532393,721.111705532393,187383.179559176,0.0,1.0
2023-06-27,770.5,771.34,748.19,749.78,287976,753.940659627802,754.762606615586,732.110139035594,733.665967262471,294301.023782877,0.0,1.0
2023-06-28,772.99,778.16,763.22,768.22,278146,756.37714534159,761.436033349735,746.81711906701,751.709660660961,284255.120430564,0.0,1.0
2023-06-29,782.3,782.83,770.16,771.59,201708,765.487057789526,766.005667198485,753.607966799414,755.007233695284,206138.257720076,0.0,1.0
2023-06-30,788.59,795.83,785.92,787.4,271581,771.641875114716,778.726275342756,769.029257903546,770.477450215356,277545.928618974,0.0,1.0
2023-07-03,782.56,787.54,778.36,786.75,135490,765.741469952411,770.614441379986,761.631735013493,769.841419808142,138465.864212094,0.0,1.0
2023-07-05,782.69,783.635,768.1,772.68,245811,765.868676033854,766.793366395111,751.592239662706,756.073807762765,251209.92359465,0.0,1.0
2023-07-06,778.89,780.63,769.99,778.31,251933,762.150344422452,763.852948897146,753.441620385219,761.582809597553,257466.385478969,0.0,1.0
2023-07-07,776.18,788.59,775.085,776.48,242871,759.49858687853,771.641875114716,758.427120269455,759.792139374167,248205.350262422,0.0,1.0
2023-07-10,796.74,797.28,776.56,777.61,188095,779.616717912856,780.145112405002,759.87042003967,760.8978537744,192226.265620886,0.0,1.0
2023-07-11,795.7,811.6,789.795,799.87,360074,778.599069261314,794.157351530077,772.820977638858,782.679448950669,367982.563955315,0.0,1.0
2023-07-12,777.3,793.635,773.315,789.75,348245,760.594516195575,776.578449583012,756.695160545197,772.776944764512,355893.755129831,0.0,1.0
2023-07-13,761.57,773.22,761.27,769.3,430720,745.202580341006,756.602202254912,744.909027845369,752.766449645254,440180.212808571,0.0,1.0
2023-07-14,763.35,763.455,750.4766,762.0,374177,746.944325148453,747.047068521926,734.34759615734,745.623338918086,382395.318276543,0.0,1.0
2023-07-17,764.0,767.57,758.51,762.97,294239,747.580355555666,751.073630253747,742.208344885508,746.572491987313,300701.582551498,0.0,1.0
2023-07-18,760.21,763.49,750.511,759.04,298954,743.871809027452,747.081316313083,734.381256843506,742.726954294467,305520.141483965,0.0,1.0
2023-07-19,766.05,770.205,757.74,757.74,302736,749.586297609186,753.651999673759,741.45489348004,741.45489348004,309385.208267123,0.0,1.0
2023-07-20,767.15,769.9,757.64,769.9,373629,750.662656759855,753.353554636528,741.357042648161,753.353554636528,381835.282158835,0.0,1.0
2023-07-21,769.0,772.91,765.4994,769.58,320491,752.472897149617,756.298864676087,749.04753092886,753.040431974515,327530.174088112,0.0,1.0
2023-07-24,769.26,777.86,767.14,770.54,395091,752.727309312502,761.142480854098,750.652871676667,753.979799960554,403768.667484099,0.0,1.0
2023-07-25,766.61,770.79,764.5,767.1,278385,750.134262267709,754.224427040251,748.069609715061,750.613731343916,284499.369759272,0.0,1.0
2023-07-26,762.12,768.86,759.18,759.53,272997,745.740759916341,752.335905984986,742.863945459098,743.206423370674,278993.029244292,0.0,1.0
2023-07-27,724.67,751.76,719.2,735.63,610927,709.09562337765,735.603413733675,703.743182873868,719.82007455159,624345.228618364,0.0,1.0
2023-07-28,731.37,734.31,724.05,731.42,258201,715.651629113544,718.528443570787,708.48894822,715.700554529484,263872.054066182,0.0,1.0
2023-07-31,738.49,739.36,728.29,733.14,274827,722.61860834333,723.469910580677,712.63782349167,717.383588837803,280863.222849046,0.0,1.0
2023-08-01,725.32,737.5225,717.23,734.76,614352,709.731653784864,721.6719015449,701.815521485852,718.968772314243,627845.454354037,0.0,1.0
2023-08-02,721.75,730.72,720.49,724.54,341444,706.238379086783,715.015598706331,705.005458605107,708.968417296207,348943.379880687,0.0,1.0
2023-08-03,722.88,723.815,713.0,714.59,297339,707.344093487016,708.258998765085,697.676431297369,699.232259524246,303869.670078676,0.0,1.0
2023-08-04,708.27,725.93,706.595,725.23,324346,693.048086949492,710.328543859326,691.409085515518,709.643588036173,331469.844222717,0.0,1.0
2023-08-07,717.25,720.95,712.66,713.69,241524,701.835091652227,705.455572431751,697.343738468981,698.351602037334,246828.765133677,0.0,1.0
2023-08-08,713.48,716.15,707.25,714.89,270570,698.146115290388,700.758732501558,692.050008464326,699.525812019883,276512.723299626,0.0,1.0
2023-08-09,714.71,719.875,711.77,714.93,143884,699.3496805225,704.403675989051,696.472866065257,699.564952352634,147044.22766472,0.0,1.0
2023-08-10,712.28,722.085,710.45,715.93,152341,696.97190530784,706.566179373578,695.181235084454,700.543460671424,155686.974831609,0.0,1.0
2023-08-11,713.34,715.315,708.14,710.59,130305,699.829149598708,701.766742570443,694.727638989583,697.131235334267,132820.658804081,1.86,1.0
2023-08-14,715.68,717.27,711.78,712.0,133379,702.124829372814,703.684714347527,698.29869641597,698.514529557125,135954.005223357,0.0,1.0
2023-08-15,712.88,715.98,712.225,713.27,158986,699.377862121747,702.419147292571,698.735267996943,699.760475417431,162055.372093362,0.0,1.0
2023-08-16,709.31,723.01,708.235,715.04,184872,695.875478876636,709.315997212215,694.820839664172,701.496951143999,188441.125316972,0.0,1.0
2023-08-17,703.35,716.83,702.28,711.35,222292,690.028362870792,703.253048065217,688.978628956992,697.876840730985,226583.553101391,0.0,1.0
2023-08-18,703.55,704.81,696.475,698.17,186065,690.224574817297,691.460710080278,683.28357720969,684.946473456318,189657.157287758,0.0,1.0
2023-08-21,703.06,708.02,695.45,703.55,140960,689.74385554836,694.60991182168,682.277990983852,690.224574817297,143681.363455149,0.0,1.0
2023-08-22,698.87,707.16,697.32,705.25,154087,685.633215269085,693.766200451709,684.112572683672,691.892376362588,157061.792357503,0.0,1.0
2023-08-23,707.13,710.205,699.55,702.11,187981,693.736768659733,696.753527337245,686.300335887201,688.811848802463,191610.147443689,0.0,1.0
2023-08-24,708.43,716.44,706.42,706.42,258655,695.012146312015,702.870434769532,693.040216249641,693.040216249641,263648.574521081,0.0,1.0
2023-08-25,714.56,720.64,710.27,711.41,177108,701.026042472387,706.990885646133,696.817296219859,697.935704314936,180527.234100558,0.0,1.0
2023-08-28,710.22,720.41,708.04,715.21,246098,696.768243233233,706.765241907653,694.62953301633,701.663731298528,250849.149997058,0.0,1.0
2023-08-29,717.8,719.905,702.02,707.78,170180,704.204676005765,706.269806742728,688.723553426535,694.374457485874,173465.482639027,0.0,1.0
2023-08-30,725.31,726.48,717.61,719.0,135070,711.572434597021,712.720274484074,704.018274656585,705.381947684794,137677.651545736,0.0,1.0
2023-08-31,714.14,730.44,713.79,726.8,353220,700.613997384727,716.605271024869,700.270626478344,713.034213598481,360039.239497927,0.0,1.0
2023-09-01,710.78,719.17,701.645,718.15,263707,697.317636683446,705.548727839323,688.355656026839,704.548046912148,268798.108063756,0.0,1.0
2023-09-05,693.01,707.895,689.07,707.72,220127,679.884205236494,694.487279355114,676.018829890349,694.315593901923,224376.755769663,0.0,1.0
2023-09-06,693.54,697.6,688.07,693.48,224181,680.404166894731,684.387269408779,675.037770157825,680.34530331078,228509.021997296,0.0,1.0
2023-09-07,691.79,694.77,687.8,692.31,261933,678.687312362814,681.610870365736,674.772884030043,679.197463423727,266989.859349444,0.0,1.0
2023-09-08,689.93,694.91,689.605,690.43,223991,676.86254126032,681.748218728289,676.543696847249,677.353071126582,228315.353871186,0.0,1.0
2023-09-11,691.99,694.87,688.05,692.1,180642,678.883524309319,681.708976338988,675.018148963174,678.991440879897,184129.461246205,0.0,1.0
2023-09-12,686.53,695.21,685.157,689.38,162624,673.526938169738,682.042536648047,672.179943156982,676.322958407431,165763.607055407,0.0,1.0
2023-09-13,684.95,690.35,683.44,685.01,181916,671.97686379235,677.27458634798,670.495463596239,672.035727376301,185428.05699707,0.0,1.0
2023-09-14,696.26,697.7499,688.58,692.1,209374,683.072649367197,684.534330262685,675.538110621412,678.991440879897,213416.159137758,0.0,1.0
2023-09-15,693.12,698.34,690.83,696.96,304237,679.992121807071,685.113253610847,677.745495019591,683.759391179964,310110.577280819,0.0,1.0
2023-09-18,693.81,697.9425,692.32,694.0,247911,680.669053022513,684.723282367169,679.207274021052,680.855454371693,252697.151642519,0.0,1.0
2023-09-19,691.06,694.245,687.32,692.38,156191,677.971138758072,681.095814006161,674.301975358432,679.266137605004,159206.41202769,0.0,1.0
2023-09-20,684.99,700.055,683.83,693.17,154767,672.016106181651,686.795771052126,670.878076891923,680.041174793698,157754.920387792,0.0,1.0
2023-09-21,682.46,690.58,678.63,683.23,271311,669.534025058365,677.50023008646,665.776566282798,670.289441052409,276548.910331867,0.0,1.0
2023-09-22,681.48,689.525,680.135,681.57,160703,668.572586520491,676.465212068647,667.253061180247,668.660881896419,163805.520369842,0.0,1.0
2023-09-25,689.89,692.115,680.42,680.42,176354,676.823298871019,679.006156775885,667.532663204016,667.532663204016,179758.677431678,0.0,1.0
2023-09-26,685.53,693.965,684.88,689.68,237111,672.545878437214,680.821117281054,671.908189611073,676.617276327189,241688.647632051,0.0,1.0
2023-09-27,700.11,700.97,687.43,690.88,243519,686.849729337414,687.693440707385,674.409891929009,677.794548006217,248220.360011596,0.0,1.0
2023-09-28,698.85,707.19,697.37,702.15,252160,685.613594074434,693.795632243685,684.161625670299,688.851091191764,257028.182525897,0.0,1.0
2023-09-29,691.84,703.68,689.65,701.38,225786,678.736365349441,690.352112582525,676.587844535213,688.09567519772,230145.008009963,0.0,1.0
2023-10-02,694.62,701.21,692.21,693.15,280325,681.463711405857,687.928895043191,679.099357450474,680.021553599047,285736.933956901,0.0,1.0
2023-10-03,687.03,701.65,683.8,695.0,365684,674.017468036,688.360561325502,670.848645099947,681.836514104217,372743.868570749,0.0,1.0
2023-10-04,698.83,699.88,684.68,688.64,257478,685.593972879784,686.624085598934,671.711977664568,675.596974205364,262448.851445126,0.0,1.0
2023-10-05,702.55,705.03,693.02,699.97,205215,689.243515084773,691.676543221433,679.894015833819,686.712380974861,209176.865787801,0.0,1.0
2023-10-06,716.32,722.52,700.41,700.73,315973,702.752707601629,708.835277943278,687.144047257172,687.457986371579,322073.151638862,0.0,1.0
2023-10-09,725.91,727.28,714.92,716.32,256623,712.161070436535,713.505122270093,701.379223976096,702.752707601629,261577.34487763,0.0,1.0
2023-10-10,710.88,726.12,710.5,725.91,354734,697.415742656699,712.367092980365,697.042939958339,712.161070436535,361582.468671247,0.0,1.0
2023-10-11,714.29,716.54,706.44,709.09,230573,700.761156344606,702.968540742785,693.059837444292,695.65964573548,235024.42548201,0.0,1.0
2023-10-12,735.38,745.17,726.02,726.89,437778,721.451706103538,731.056280884948,712.268987007113,713.122508974409,446229.710064333,0.0,1.0
2023-10-13,731.46,740.18,727.95,738.09,274284,717.605951952044,726.160792819653,714.162432290884,724.110377978678,279579.306852527,0.0,1.0
2023-10-16,731.78,741.61,723.84,737.15,219046,717.919891066451,727.563708237163,710.13027679021,723.188181830105,223274.886062689,0.0,1.0
2023-10-17,738.16,739.01,728.43,730.96,158048,724.179052159955,725.0129529326,714.633340962496,717.115422085782,161099.263133935,0.0,1.0
2023-10-18,711.86,736.27,711.82,736.27,234738,698.377181194572,722.324849265484,698.337938805271,722.324849265484,239269.834667529,0.0,1.0
2023-10-19,702.83,718.51,700.92,713.55,267037,689.51821180988,704.901228415857,687.644387720759,700.035172142538,272192.396800317,0.0,1.0
2023-10-20,691.49,704.63,691.13,704.63,224232,678.392994443057,691.284119328423,678.039812939349,691.284119328423,228561.006599568,0.0,1.0
2023-10-23,686.32,697.46,686.25,692.42,227744,673.320915625908,684.249921046226,673.252241444631,679.305379994304,232140.809014824,0.0,1.0
2023-10-24,686.71,693.99,684.44,691.84,275582,673.703528921592,680.845643774367,671.476523328763,678.736365349441,280902.365945637,0.0,1.0
2023-10-25,677.41,686.16,674.41,684.71,325146,664.579673409118,673.163946068704,661.636494211546,671.741409456544,331423.244906271,0.0,1.0
2023-10-26,699.67,710.92,687.55,705.96,456957,686.418063055104,697.454985045999,674.527619096912,692.58892877268,465778.978436256,0.0,1.0
2023-10-27,706.76,711.93,699.975,702.25,409250,693.373776558699,698.445855375849,686.717286273524,688.949197165016,417150.950581867,0.0,1.0
2023-10-30,726.06,730.5899,710.24,711.8,444762,712.308229396414,716.752331878774,696.787864427883,698.318317610621,453348.542657769,0.0,1.0
2023-10-31,729.83,738.36,721.99,725.76,412936,716.006824588029,724.37526410646,708.315316285041,712.013911476656,420908.112228402,0.0,1.0
2023-11-01,742.1,747.52,727.99,731.85,372370,728.0444275061,733.36177125638,714.201674680185,717.988565247728,379558.947997971,0.0,1.0
2023-11-02,756.29,760.55,747.0,747.0,335882,741.965665110616,746.144979571168,732.851620195467,732.851620195467,342366.513337418,0.0,1.0
2023-11-03,767.73,773.17,757.78,761.13,363791,753.188988450691,758.525953395622,743.427444112077,746.713994216032,370814.322451137,0.0,1.0
2023-11-06,767.14,767.66,758.11,766.45,269819,752.610163208502,753.120314269414,743.75119382381,751.93323199306,275028.10588894,0.0,1.0
2023-11-07,772.93,776.98,764.13,766.48,278465,758.290499059816,762.263790976538,749.657173413604,751.962663785036,283841.024932876,0.0,1.0
2023-11-08,781.02,784.91,773.27,776.26,334612,766.227272295936,770.043594655454,758.624059368874,761.557427969121,341071.994810261,0.0,1.0
2023-11-09,781.73,793.83,781.02,783.58,315224,766.923824706028,778.794647469569,766.227272295936,768.738785211197,321309.691499617,0.0,1.0
2023-11-10,792.25,794.14,781.93,782.68,232835,779.069344194676,780.927900282436,768.9210379377,769.658560194747,236774.210312023,1.86,1.0
2023-11-13,789.66,795.21,787.77,789.75,291245,776.522434000338,781.98009870249,774.663877912578,776.610936671183,296172.41773069,0.0,1.0
2023-11-14,801.45,806.29,792.48,792.48,295469,788.116283881127,792.875760846608,779.295517686837,779.295517686837,300467.881318028,0.0,1.0
2023-11-15,794.8,806.13,793.31,804.0,284466,781.576919868637,792.718422765104,780.111708984636,790.623859555089,289278.727470612,0.0,1.0
2023-11-16,795.05,801.07,793.64,795.81,232538,781.822760620987,787.742605937556,780.436218777737,782.570116508128,236472.185528538,0.0,1.0
2023-11-17,802.2,802.68,793.98,797.93,207215,788.853806138174,789.325820382685,780.770562200932,784.65484608805,210720.759292228,0.0,1.0
2023-11-20,808.77,809.62,796.15,800.0,198268,795.314501109912,796.150359667899,782.904459931323,786.690407517501,201622.389804558,0.0,1.0
2023-11-21,806.77,813.1,806.508,810.0,192776,793.347775091118,799.5724629406,793.090133982656,796.52403761147,196037.473606247,0.0,1.0
2023-11-22,808.98,812.34,806.7,810.24,160196,795.521007341885,798.825107053459,793.27893968046,796.760044733725,162906.270084587,0.0,1.0
2023-11-24,812.3,813.86,806.55,811.86,87985,798.785772533083,800.319818827742,793.131435229051,798.353092808948,89473.5709592774,0.0,1.0
2023-11-27,810.36,815.52,807.83,808.93,240816,796.878048294853,801.952201423341,794.390139881079,795.471839191415,244890.236564521,0.0,1.0
2023-11-28,775.14,814.53,773.535,807.72,464480,762.244003103895,800.978672044038,760.665705473813,794.281969950045,472338.287653181,0.0,1.0
2023-11-29,775.69,780.305,772.1275,780.07,308503,762.784852759063,767.32307304743,759.281622038087,767.091982740222,313722.396563618,0.0,1.0
2023-11-30,786.19,786.53,775.0,777.46,364994,773.11016435773,773.444507780925,762.106332282579,764.525405285696,371169.137451958,0.0,1.0
2023-12-01,803.58,804.585,785.05,785.85,281450,790.210847091142,791.199126915586,771.989130527018,772.775820934536,286211.701386471,0.0,1.0
2023-12-04,801.4,806.64,796.02,796.02,178284,788.067115730657,793.219937899897,782.776622740102,782.776622740102,181300.291241732,0.0,1.0
2023-12-05,798.57,802.395,794.0,800.0,165545,785.284198414064,789.045561925007,780.79022946112,786.690407517501,168345.766942701,0.0,1.0
2023-12-06,802.53,812.87,801.1,801.1,212312,789.178315931275,799.346289448439,787.772106827838,787.772106827838,215903.992697688,0.0,1.0
2023-12-07,807.4,812.21,802.62,809.86,240510,793.967293787038,798.697269862237,789.266818602121,796.386366790155,244579.05951487,0.0,1.0
2023-12-08,804.05,810.21,802.15,808.43,235811,790.673027705559,796.730543843443,788.804637987704,794.980157686717,239800.559657648,0.0,1.0
2023-12-11,817.44,817.96,804.3,804.3,227260,803.840258401383,804.351607166269,790.918868457908,790.918868457908,231104.889881291,0.0,1.0
2023-12-12,821.07,824.635,816.85,817.2,210968,807.409866125494,810.915555253993,803.260074225839,803.604251279128,214537.254283535,0.0,1.0
2023-12-13,818.81,824.98,811.87,821.17,220713,805.187465724257,811.254815492235,798.362926439042,807.508202426433,224447.124704608,0.0,1.0
2023-12-14,828.81,830.845,813.42,821.29,285835,815.021095818225,817.022239542348,799.887139103607,807.626205987561,290670.888846338,0.0,1.0
2023-12-15,823.54,826.17,817.63,820.7,503834,809.838772758704,812.425017473417,804.027097373168,807.046021812017,512358.096842605,0.0,1.0
2023-12-18,833.16,835.62,824.48,828.01,195142,819.298724909102,821.717797912218,810.763133987537,814.234405410708,198443.502689496,0.0,1.0
2023-12-19,830.19,841.0,830.11,836.38,209022,816.378136771193,827.008290902773,816.299467730441,822.46515379936,212558.330954709,0.0,1.0
2023-12-20,816.01,832.9,814.23,818.43,430808,802.434049297945,819.043050526658,800.683663141219,804.813787780686,438096.609170022,0.0,1.0
2023-12-21,824.04,825.66,819.115,823.39,138421,810.330454263402,811.923502338625,805.487391442123,809.691268307294,140762.870554687,0.0,1.0
2023-12-22,827.85,832.84,821.96,825.32,164466,814.077067329204,818.984048746095,808.285059203857,811.58915891543,167248.51192122,0.0,1.0
2023-12-26,828.43,831.995,826.22,829.56,102249,814.647417874654,818.153107003154,812.474185623887,815.758618075273,103978.895914249,0.0,1.0
2023-12-27,831.3,832.72,825.38,827.98,151485,817.469669711624,818.866045184967,811.648160695994,814.204904520426,154047.893354164,0.0,1.0
2023-12-28,827.1,830.9,825.75,827.21,129093,813.339545072157,817.076324507865,812.012005009471,813.44771500319,131277.055132648,0.0,1.0
2023-12-29,828.69,832.65,824.44,827.06,153690,814.903092257098,818.797209774309,810.723799467161,813.300210551781,156290.198564884,0.0,1.0
2024-01-02,813.24,825.8,809.12,821.49,240884,799.710133761916,812.061173159941,795.658678163201,807.82287858944,244959.387019999,0.0,1.0
2024-01-03,808.95,819.0,800.97,813.24,283058,795.491506451603,805.374304696042,787.644269636616,799.710133761916,287846.906274833,0.0,1.0
2024-01-04,815.98,819.1,808.41,808.41,242769,802.404548407663,805.472640996982,794.960490426529,794.960490426529,246876.278322587,0.0,1.0
2024-01-05,818.71,823.25,811.87,812.88,229682,805.089129423317,809.553597485979,798.362926439042,799.356123078533,233567.866398463,0.0,1.0
2024-01-08,822.23,822.24,810.58,821.5,171426,808.550567216394,808.560400846488,797.09438815692,807.832712219534,174326.264423084,0.0,1.0
2024-01-09,823.99,824.66,806.08,813.63,247922,810.281286112932,810.940139329228,792.669254614634,800.093645335581,252116.459161971,0.0,1.0
2024-01-10,830.83,832.89,823.17,825.23,198950,817.007489097207,819.033216896565,809.474928445227,811.500656244584,202315.928196263,0.0,1.0
2024-01-11,837.07,838.9,826.55,830.83,204025,823.143674275844,824.94322858304,812.798695416988,817.007489097207,207476.78939554,0.0,1.0
2024-01-12,842.12,844.52,833.28,842.23,168839,828.109657473298,830.46972869585,819.416728470229,828.217827404331,171695.496359532,0.0,1.0
2024-01-16,840.55,841.325,833.5,840.21,240825,826.565777548545,827.327883880827,819.633068332297,826.23143412535,244899.388830687,0.0,1.0
2024-01-17,839.08,843.47,836.84,838.14,164963,825.120233924731,829.437197535984,822.917500783682,824.195872695898,167753.920397287,0.0,1.0
2024-01-18,872.2,877.33,855.011,860.69,323905,857.689216795956,862.733869034162,840.786190027433,846.370708557798,329384.974729383,0.0,1.0
2024-01-19,864.0,879.56,862.38,875.8,312677,849.625640118901,864.926768545117,848.032592043678,861.229323629785,317967.014227811,0.0,1.0
2024-01-22,876.66,877.445,865.5,868.57,266893,862.075015817866,862.846955780242,851.100684632997,854.119609071845,271408.419321866,0.0,1.0
2024-01-23,875.64,878.36,866.03,878.0,302641,861.071985548281,863.746732933841,851.621867027977,863.392722250458,307761.22053403,0.0,1.0
2024-01-24,871.24,881.925,868.535,877.73,156114,856.745188306935,867.25242206234,854.085191366516,863.12721423792,158755.208918982,0.0,1.0
2024-01-25,881.45,882.95,870.99,870.99,245503,866.785324632877,868.260369146972,856.499347554586,856.499347554586,249656.533400187,0.0,1.0
2024-01-26,883.24,883.41,874.395,881.47,189441,868.545544419697,868.712716131295,859.847698601582,866.804991893065,192646.050532437,0.0,1.0
2024-01-29,896.16,897.72,879.465,881.46,334088,881.250594501105,882.784640795764,864.833349059224,866.795158262971,339740.255437212,0.0,1.0
2024-01-30,914.78,919.44,889.55,893.07,485174,899.560813736075,904.143285359864,874.750565008992,878.212002802069,493382.398324674,0.0,1.0
2024-01-31,895.64,922.5,893.06,910.24,600260,880.739245736219,907.152376168619,878.202169171975,895.096345673413,610415.476547319,0.0,1.0
2024-02-01,922.64,925.15,896.545,901.37,349011,907.290046989934,909.75828814352,881.629189259723,886.373915780063,354915.729659242,0.0,1.0
2024-02-02,972.54,978.95,909.15,933.0,597000,956.359861158838,962.663218049072,894.02447999317,917.477687767286,607100.322358227,0.0,1.0
2024-02-05,945.64,964.47,941.42,960.0,359885,929.907396206062,948.424121673006,925.757604306408,944.028489021002,365973.701024942,0.0,1.0
2024-02-06,940.34,947.6,934.22,947.6,276001,924.695572256259,931.83478770448,918.67739063875,931.83478770448,280670.512682065,0.0,1.0
2024-02-07,945.0,952.725,943.0,946.7,275358,929.278043880048,936.874523127639,927.311317861255,930.949760996023,280016.634110413,0.0,1.0
2024-02-08,949.93,952.55,941.78,947.75,207509,934.126023516375,936.702434600995,926.11161498979,931.98229215589,211019.733320324,0.0,1.0
2024-02-09,959.01,962.21,946.13,949.14,237233,944.884014839177,948.036879613773,932.193734121428,935.159397550032,240779.625601691,1.86,1.0
2024-02-12,947.21,957.87,946.99,957.33,138314,933.257825982854,943.760806763227,933.0410665296,943.228760832514,140381.789782502,0.0,1.0
2024-02-13,935.41,943.6599,928.405,931.99,190492,921.631637126531,929.760018096512,914.729819080892,918.262012898681,193339.849178307,0.0,1.0
2024-02-14,944.4,948.99,938.0,943.07,163563,930.489216602662,935.011607013723,924.18348705347,929.17880718072,166008.26150784,0.0,1.0
2024-02-15,943.69,950.435,938.72,948.47,179825,929.789674730798,936.435322513501,924.892881627754,934.499266487851,182513.377876704,0.0,1.0
2024-02-16,935.8,948.24,934.785,945.12,176544,922.015892520935,934.272654332177,921.015843225243,931.198611176946,179183.327033865,0.0,1.0
2024-02-20,935.15,940.54,926.61,927.09,220748,921.375466863595,926.686073468305,912.961258996392,913.434188712581,224048.175390111,0.0,1.0
2024-02-21,941.04,941.37,927.45,935.13,157356,927.178708589336,927.503847769216,913.788885999723,921.355761458754,159708.467060568,0.0,1.0
2024-02-22,958.18,967.3134,951.27,951.45,207548,944.066240538266,953.065107767108,937.258023165622,937.435371809194,210650.835821238,0.0,1.0
2024-02-23,958.93,967.3299,950.89,957.72,158552,944.805193219812,953.081364726102,936.883620473639,943.613016226918,160922.347221505,0.0,1.0
2024-02-26,963.63,970.265,962.25,962.58,179669,949.4359633575,955.973231413576,948.076290423455,948.401429603335,182355.045681799,0.0,1.0
2024-02-27,969.54,972.71,960.995,961.83,138146,955.258910488082,958.382217155416,946.839776269668,947.66247692179,140211.278187989,0.0,1.0
2024-02-28,974.7,976.84,966.59,970.65,142506,960.342904937118,962.451383255129,952.352363274001,956.35256045677,144636.460045587,0.0,1.0
2024-02-29,973.46,979.475,962.95,976.49,395573,959.121169836962,965.047570342961,948.765979592898,962.106538670408,401486.803430121,0.0,1.0
2024-03-01,980.9,983.14,972.91,973.12,192990,966.451580437898,968.658585780115,958.579271203828,958.786177954661,195875.19419672,0.0,1.0
2024-03-04,987.6,998.405,979.77,979.77,244288,973.052891059708,983.69873602518,965.338225064369,965.338225064369,247940.097621267,0.0,1.0
2024-03-05,985.76,999.0,981.45,982.72,222771,971.239993814316,984.284971819207,966.993479071032,968.244772278449,226101.419174037,0.0,1.0
2024-03-06,982.6,991.715,977.625,988.85,238751,968.126539849402,977.107278105791,963.224820395147,974.284478862285,242320.319652112,0.0,1.0
2024-03-07,989.04,995.41,981.4,987.83,189635,974.471680208277,980.747851650207,966.944215558928,973.279503215383,192470.037056298,0.0,1.0
2024-03-08,970.32,995.68,970.32,989.04,206612,956.02742127689,981.013874615563,956.02742127689,974.471680208277,209700.842651809,0.0,1.0
2024-03-11,963.99,966.08,954.67,966.08,158811,949.790660644642,951.84987545055,940.607941988631,951.84987545055,161185.219263046,0.0,1.0
2024-03-12,972.43,977.43,965.28,966.12,130904,958.106341487639,963.032692697945,951.061659256901,951.889286260232,132861.010524521,0.0,1.0
2024-03-13,974.74,976.63,961.8,974.13,302026,960.3823157468,962.244476504296,947.632918814528,959.781300899143,306541.278835476,0.0,1.0
2024-03-14,991.69,1016.89,981.125,1016.89,284571,977.082646349739,1001.91145644968,966.673266242362,1001.91145644968,288825.327155577,0.0,1.0
2024-03-15,994.37,995.08,984.045,984.22,277974,979.723170598463,980.422712470327,969.550255349181,969.722677641541,282129.702221043,0.0,1.0
2024-03-18,994.49,1013.62,991.575,1001.61,187148,979.841403027511,998.689622758143,976.969340271902,986.856527150987,189945.856487526,0.0,1.0
2024-03-19,1001.66,1004.69,994.245,995.2,166435,986.90579066309,989.891159496536,979.600011818206,980.540944899374,168923.197814037,0.0,1.0
2024-03-20,1016.16,1016.66,1001.57,1004.5,177443,1001.19220917298,1001.68484429401,986.817116341304,989.703958150544,180095.767054503,0.0,1.0
2024-03-21,1029.55,1034.18,1012.2818,1019.07,200948,1014.38497771418,1018.94677893492,997.371134120216,1004.05934557738,203952.166036802,0.0,1.0
2024-03-22,1027.1,1030.0,1020.78,1030.0,130925,1011.97106562113,1014.82834932311,1005.7441576913,1014.82834932311,132882.324473835,0.0,1.0
2024-03-25,1007.74,1021.87,1006.26,1020.72,284989,992.896233734822,1006.81810225515,991.438033776572,1005.68504147678,289249.576241924,0.0,1.0
2024-03-26,1005.37,1014.33,1004.49,1006.8,212323,990.561143261137,999.389164630006,989.694105448123,991.970079707285,215497.221915281,0.0,1.0
2024-03-27,1020.17,1021.22,1007.14,1010.74,172262,1005.14314284364,1006.17767659781,992.305071589586,995.852044461006,174837.311273721,0.0,1.0
2024-03-28,1017.3,1026.475,1015.37,1019.33,165154,1002.31541724893,1011.35527171984,1000.41384568175,1004.31551584031,167623.046905876,0.0,1.0
2024-04-01,1009.64,1017.62,1007.543,1015.76,122834,994.768247194739,1002.63070372639,992.702135497136,1000.79810107615,124670.364288097,0.0,1.0
2024-04-02,1000.5,1010.36,996.36,1010.09,187347,985.762877182299,995.477641769023,981.683858380165,995.211618803666,190147.831531027,0.0,1.0
2024-04-03,1006.7,1012.41,998.03,998.03,163827,991.871552683079,997.497445765248,983.329259684407,983.329259684407,166276.208299218,0.0,1.0
2024-04-04,993.17,1016.355,990.64,1012.49,157277,978.54084630799,1001.38433687018,976.048112595575,997.576267384613,159628.286013148,0.0,1.0
2024-04-05,1014.83,1018.54,995.03,999.75,138663,999.881799751037,1003.53715234908,980.373448958224,985.023924500753,140736.007321103,0.0,1.0
2024-04-08,1014.72,1021.605,1012.46,1015.58,148557,999.77342002441,1006.557005641,997.546709277352,1000.62075243258,150777.922297954,0.0,1.0
2024-04-09,1007.71,1015.91,986.47,1015.91,190010,992.866675627561,1000.94589161246,971.939535686179,1000.94589161246,192850.64329405,0.0,1.0
2024-04-10,1000.85,1014.5499,995.48,1002.21,235436,986.10772176702,999.605825556235,980.816820567151,987.447689296224,238955.760510384,0.0,1.0
2024-04-11,966.27,989.12,962.06,974.24,371887,952.037076796542,974.550501827642,947.889089077464,959.88968062577,377446.698503733,0.0,1.0
2024-04-12,964.97,970.1,958.88,961.18,249489,950.756225481862,955.810661823636,944.755929707709,947.02205126445,253218.852401396,0.0,1.0
2024-04-15,955.42,980.05,950.0,980.05,236258,941.346894670177,965.614100732146,936.006729958205,965.614100732146,239790.049383536,0.0,1.0
2024-04-16,956.69,960.73,950.52,958.54,198585,942.598187877595,946.578679655522,936.519070484077,944.420937825408,201553.83926398,0.0,1.0
2024-04-17,949.92,962.48,943.14,962.48,164413,935.92790833884,948.302902579129,929.247776097664,948.302902579129,166870.968980078,0.0,1.0
2024-04-18,937.54,955.99,935.89,955.99,188165,923.730262742121,941.908498708152,922.10456684272,941.908498708152,190978.06060431,0.0,1.0
2024-04-19,942.65,946.0,932.79,940.52,261958,928.764993679054,932.06564898996,919.05022909233,926.666368063464,265874.263544144,0.0,1.0
2024-04-22,942.07,956.15,940.41,948.48,289854,928.193536938659,942.066141946882,926.557988336837,934.509119190272,294187.307833028,0.0,1.0
2024-04-23,955.79,961.98,942.071,945.94,201487,941.711444659739,947.810267458099,928.194522208901,932.006532775436,204499.224069198,0.0,1.0
2024-04-24,958.32,965.24,946.05,953.81,295928,944.204178372155,951.022248447218,932.114912502063,939.760609580458,300352.113934644,0.0,1.0
2024-04-25,947.84,955.49,920.845,935.58,419024,933.878546235352,941.415863587121,907.281176050908,921.799133067681,425288.395114184,0.0,1.0
2024-04-26,929.26,950.35,923.13,935.14,357385,915.572225137854,936.351574542926,909.532518554018,921.365614161174,362727.894077386,0.0,1.0
2024-04-29,934.5,942.975,920.06,940.08,304635,920.735041206255,929.085206507724,906.50773891089,926.232849156957,309189.283300263,0.0,1.0
2024-04-30,921.35,939.43,917.745,931.76,548774,907.778737523149,925.592423499617,904.226838300519,918.035400743007,556978.153376396,0.0,1.0
2024-05-01,920.3,931.79,918.9601,922.08,245585,906.744203768985,918.064958850269,905.424040171647,908.497984799854,249256.487728905,0.0,1.0
2024-05-02,923.9,929.6,918.27,924.14,201419,910.291176640406,915.907217020155,904.744105177601,910.5276414985,204430.207471419,0.0,1.0
2024-05-03,931.94,936.46,926.52,929.74,129810,918.212749386578,922.666170880695,912.872584674606,916.045154854043,131750.655260253,0.0,1.0
2024-05-06,940.04,941.79,931.99,939.17,185145,926.193438347274,927.917661270882,918.262012898681,925.336253236681,187912.911702947,0.0,1.0
2024-05-07,945.89,954.56,942.85,944.91,286826,931.957269263333,940.499562262004,928.962047727467,930.991704426113,291114.039331926,0.0,1.0
2024-05-08,948.92,953.7,942.9,947.22,235355,934.942638096779,939.652229853831,929.01131123957,933.267678685274,238873.549563029,0.0,1.0
2024-05-09,956.21,958.8,949.56,951.71,172931,942.125258161405,944.677108088344,935.573211051698,937.69154207213,175516.31280187,0.0,1.0
2024-05-10,958.68,961.11,951.9,957.41,176634,946.578679655522,948.97800601214,939.884262907426,945.324710736631,178892.137293462,2.05,1.0
2024-05-13,949.26,961.05,945.97,961.05,142049,937.277587359495,948.918763386051,934.029116695596,948.918763386051,143864.99320855,0.0,1.0
2024-05-14,950.55,952.989,941.8,952.46,277352,938.551303820416,940.959516570948,929.911754182387,940.43719408426,280897.743710817,0.0,1.0
2024-05-15,958.15,960.0,951.95,953.67,288900,946.055369791733,947.882017429488,939.933631762501,941.631920377062,292593.376496491,0.0,1.0
2024-05-16,947.81,956.58,945.801,954.52,262699,935.845890562336,944.505187742395,933.862249965445,942.471190913328,266057.415757189,0.0,1.0
2024-05-17,945.66,955.9899,937.165,949.1,197063,933.723029794135,943.922536514806,925.335261316985,937.119607023257,199582.307208474,0.0,1.0
2024-05-20,953.4,954.74,945.22,945.22,141600,941.36532855966,942.688413875655,933.288583869479,933.288583869479,143410.253069931,0.0,1.0
2024-05-21,956.77,957.79,947.155,956.8,175269,944.692789391678,945.699914035197,935.199158560861,944.722410704723,177509.686760691,0.0,1.0
2024-05-22,963.91,971.68,954.74,957.87,213973,951.74266189631,959.41458197488,942.688413875655,945.778904203316,216708.489266472,0.0,1.0
2024-05-23,954.7,968.96,952.53,968.96,222141,942.648918791596,956.728916258829,940.506310481364,956.728916258829,224980.911209093,0.0,1.0
2024-05-24,966.4,967.6,952.35,956.95,158522,954.201230879017,955.386083400804,940.328582603096,944.870517269946,160548.588539207,0.0,1.0
2024-05-28,939.12,964.995,936.99,963.19,303072,927.265583550396,952.813966051425,925.162470324225,951.031750383238,306946.555214762,0.0,1.0
2024-05-29,910.57,919.865,904.155,911.84,377056,899.075967302884,908.253637461225,892.741943196832,900.329936221775,381876.386875255,0.0,1.0
2024-05-30,907.47,913.09,903.21,912.11,291200,896.015098288268,901.564157598636,891.808871835924,900.596528039177,294922.780324605,0.0,1.0
2024-05-31,921.46,922.35,897.96,907.09,504114,909.8285039381,910.707269558425,886.625142053107,895.639894989702,510558.731045871,0.0,1.0
2024-06-03,888.56,922.69,878.59,922.69,413759,877.34379729911,911.042977772931,867.499647597264,911.042977772931,419048.608050577,0.0,1.0
2024-06-04,887.12,894.445,881.825,887.33,240286,875.921974272966,883.154511541373,870.693812520581,876.129323464278,243357.881844361,0.0,1.0
2024-06-05,890.27,895.72,884.135,890.03,199504,879.032212142656,884.413417345771,872.974653625021,878.795241638299,202054.513619093,0.0,1.0
2024-06-06,879.03,887.11,874.9801,885.98,209309,867.934093521919,875.912100501951,863.935314998599,874.796364377268,211984.863416768,0.0,1.0
2024-06-07,892.25,900.19,876.28,882.24,220094,880.987218803604,888.826992989428,865.218806492824,871.103574017699,222907.741802073,0.0,1.0
2024-06-10,897.36,902.31,889.21,889.21,158772,886.032715792213,890.920232444584,877.985592415078,877.985592415078,160801.78460748,0.0,1.0
2024-06-11,900.29,900.45,889.37,895.91,170983,888.925730699576,889.083711035815,878.143572751316,884.601018995054,173168.893366215,0.0,1.0
2024-06-12,914.9,919.55,904.42,912.48,298359,903.351310152331,907.942613674255,893.003598128726,900.961857566728,302173.302935676,0.0,1.0
2024-06-13,921.07,921.12,906.18,911.16,199193,909.443426868519,909.492795723593,894.741381827347,899.658519792762,201739.537710161,0.0,1.0
2024-06-14,906.79,910.765,891.17,897.74,399574,895.343681859255,899.268505837674,879.920851533996,886.407919090779,404682.263136757,0.0,1.0
2024-06-17,917.45,925.63,903.85,903.85,364531,905.869121761129,913.945866451309,892.440793180877,892.440793180877,369191.263854768,0.0,1.0
2024-06-18,924.49,928.15,913.45,916.09,216521,912.820256555611,916.434056747061,901.919613355172,904.526288903103,219289.063594312,0.0,1.0
2024-06-20,915.29,927.705,913.6312,921.81,186444,903.736387221912,915.994673936899,902.098526085962,910.174085923621,188827.551012502,0.0,1.0
2024-06-21,915.06,916.15,902.25,914.61,389166,903.50929048857,904.585531529193,890.860989818495,903.0649707929,394141.204422408,0.0,1.0
2024-06-24,915.5,919.68,910.08,917.72,283444,903.943736413225,908.070972697449,898.592152523154,906.135713578531,287067.625502497,0.0,1.0
2024-06-25,910.08,912.075,898.99,911.56,199546,898.592152523154,900.561969840625,887.642140467641,900.053470633358,202097.050558563,0.0,1.0
2024-06-26,908.79,909.255,895.1635,903.33,272080,897.318436062233,897.777566414426,883.863941988793,891.927357088103,275558.345023072,0.0,1.0
2024-06-27,903.74,914.49,900.58,908.99,163576,892.332181699714,902.946485540721,889.212070059008,897.515911482531,165667.200255417,0.0,1.0
2024-06-28,902.24,916.81,896.665,903.42,422671,890.85111604748,905.237200416175,885.346488706679,892.016221027237,428074.54149238,0.0,1.0
2024-07-01,896.19,908.78,893.89,908.64,219132,884.877484583471,897.308562291218,882.606517250047,897.17032949701,221933.443331358,0.0,1.0
2024-07-02,917.97,920.35,890.46,893.93,297528,906.382557853903,908.732515355447,879.219813791939,882.646012334106,301331.679204736,0.0,1.0
2024-07-03,915.51,921.33,909.56,914.44,128957,903.95361018424,909.700144914906,898.07871643038,902.897116685647,130605.62150522,0.0,1.0
2024-07-05,912.55,918.565,908.075,913.37,169006,901.030973963832,906.970047229289,896.612461434669,901.840623187053,171166.618858311,0.0,1.0
2024-07-08,917.35,923.05,913.46,916.07,186024,905.77038405098,911.398433529467,901.929487126187,904.506541361074,188402.181617803,0.0,1.0
2024-07-09,908.57,917.49,907.27,915.3,249264,897.101213099906,905.908616845188,895.81762286797,903.746260992927,252450.659048188,0.0,1.0
2024-07-10,903.28,908.05,888.745,905.02,336842,891.877988233029,896.587777007131,877.526462062885,893.59602438962,341148.280117103,0.0,1.0
2024-07-11,904.09,919.41,902.98,910.19,291704,892.677763685235,907.804380880047,891.581775102582,898.700764004318,295433.223598243,0.0,1.0
2024-07-12,918.46,933.92,911.8,922.01,341937,906.866372633633,922.131222622653,900.290441137715,910.371561343919,346308.415988511,0.0,1.0
2024-07-15,942.78,950.93,918.955,921.63,323527,930.879383741846,938.926507118982,907.35512429887,909.996358045353,327663.057520874,0.0,1.0
2024-07-16,988.07,988.74,949.04,950.43,416171,975.597692668285,976.259235326283,937.060364397168,938.432818568237,421491.443717277,0.0,1.0
2024-07-17,974.82,990.46,973.58,983.06,334891,962.514946073555,977.957523940844,961.290598467709,970.650933389825,339172.3380003,0.0,1.0
2024-07-18,957.36,982.95,955.15,968.67,321231,945.275341881557,970.542321908661,943.093238487266,956.442576899398,325337.704829853,0.0,1.0
2024-07-19,945.83,963.52,942.54,963.52,192273,933.890883901388,951.357584826729,930.642413237489,951.357584826729,194731.07054036,0.0,1.0
2024-07-22,951.61,953.14,936.27,950.53,201182,939.597923547994,941.108610513273,924.451558811152,938.531556278386,203753.965629343,0.0,1.0
2024-07-23,951.3,958.73,949.1,951.49,159042,939.291836646533,946.628048510596,937.119607023257,939.479438295816,161075.236361215,0.0,1.0
2024-07-24,932.63,950.48,932.18,948.57,212588,920.857506161732,938.482187423312,920.413186466062,936.596297159468,215305.783048239,0.0,1.0
2024-07-25,954.15,964.24,931.37,936.94,217362,942.105861385777,952.068496339801,919.613411013856,925.11310146915,220140.815167983,0.0,1.0
2024-07-26,970.34,978.375,960.12,961.43,213314,958.091496658884,966.025071669349,948.000502681666,949.293966684617,216041.064430504,0.0,1.0
2024-07-29,966.81,973.0,965.335,971.15,130646,954.606055490628,960.717919748845,953.149674265932,958.89127211109,132316.214142474,0.0,1.0
2024-07-30,966.36,972.55,960.77,967.64,159932,954.161735794958,960.273600053175,948.642297797634,955.425578484864,161976.614364268,0.0,1.0
2024-07-31,976.81,991.885,969.03,974.7,385340,964.479826505518,979.364536310466,956.798032655934,962.396460821377,390266.291793555,0.0,1.0
2024-08-01,942.36,986.73,916.3,939.34,573114,930.464685359221,974.27460735229,904.733638094416,927.482806512724,580440.84588927,0.0,1.0
2024-08-02,952.79,957.3,928.32,937.65,361136,940.763028527752,945.216099255467,916.601910854314,925.814139211207,365752.861247618,0.0,1.0
2024-08-05,949.99,958.76,924.245,945.18,278706,937.998372643582,946.657669823641,912.578349165747,933.24908878542,282269.053616584,0.0,1.0
2024-08-06,952.66,971.09,942.8,950.66,300086,940.634669504558,958.832029485001,930.899131283876,938.65991530158,303922.381375307,0.0,1.0
2024-08-07,951.19,973.75,946.8,962.68,258992,939.183225165369,961.458452574962,934.848639689832,950.528188061478,262303.024456834,0.0,1.0
2024-08-08,972.24,973.71,959.53,959.53,207746,959.967513151714,961.418957490902,947.417950191788,947.417950191788,210401.881597924,0.0,1.0
2024-08-09,979.31,981.8,963.22,970.0,154505,966.948269259241,969.406838241949,951.061371696282,957.755788444378,156480.234114193,0.0,1.0
2024-08-12,959.42,976.11,957.45,976.11,145533,949.333461768676,965.84799708889,947.384172698526,965.84799708889,147079.26822664,2.05,1.0
2024-08-13,961.14,964.18,939.87,962.2,248709,951.035379129417,954.043419115843,929.988994092812,952.084235177316,251351.499119646,0.0,1.0
2024-08-14,952.7,961.13,948.3,960.67,227301,942.684110219735,951.025484261041,938.330368134118,950.570320315727,229716.042046708,0.0,1.0
2024-08-15,958.84,965.68,949.99,959.82,209686,948.759559402845,955.527649372303,940.00260088973,949.729256503733,211913.885080162,0.0,1.0
2024-08-16,966.37,970.485,956.6,958.53,294787,956.210395290275,960.282133627164,946.543108886531,948.452818483177,297919.071569517,0.0,1.0
2024-08-19,958.14,970.03,950.97,965.54,280074,948.066918616497,959.831917116038,940.972297990618,955.389121215034,283049.747956189,0.0,1.0
2024-08-20,962.4,966.075,956.7301,959.03,147533,952.282132544844,955.918496673171,946.671841124108,948.947561901997,149100.517953185,0.0,1.0
2024-08-21,980.25,984.31,965.59,967.65,200042,969.94447259672,973.961789157539,955.438595556916,957.476938442455,202167.418898762,0.0,1.0
2024-08-22,977.15,985.71,973.01,981.93,154649,966.877063400036,975.347070730235,962.780587892206,971.606810483955,156292.124480232,0.0,1.0
2024-08-23,982.23,985.79,974.7,981.07,131187,971.903656535247,975.426229677246,964.452820647817,970.755851803585,132580.843938133,0.0,1.0
2024-08-26,973.59,986.945,965.25,986.0,183509,963.354490258037,976.569086974721,955.102170032118,975.634021913151,185458.758034277,0.0,1.0
2024-08-27,967.36,973.93,960.79,969.72,161432,957.189987259539,963.690915782834,950.689058736243,959.52517619637,163147.19292781,0.0,1.0
2024-08-28,968.34,973.31,961.2,967.41,160297,958.159684360426,963.077433943498,951.094748339676,957.239461601421,162000.133707996,0.0,1.0
2024-08-29,968.04,980.64,964.79,972.01,141865,957.862838309134,970.3303724634,954.647006086804,961.791101054566,143372.296228157,0.0,1.0
2024-08-30,984.92,985.465,966.09,971.44,313403,974.565376128499,975.104646455013,955.933338975736,961.227093557111,316732.864024199,0.0,1.0
2024-09-03,960.06,983.33,954.41,982.65,217399,949.966733344766,972.992092056652,944.376132712099,972.319241007056,219708.834650583,0.0,1.0
2024-09-04,952.29,961.485,944.87,958.48,143529,942.278420616302,951.376752088403,934.936428281013,948.403344141295,145053.976000642,0.0,1.0
2024-09-05,938.48,947.54,927.185,947.54,242503,928.613607388492,937.578358137512,917.437353557347,937.578358137512,245079.561218177,0.0,1.0
2024-09-06,947.93,957.08,942.08,942.08,174308,937.964258004191,947.018062568599,932.175760003997,932.175760003997,176159.998667307,0.0,1.0
2024-09-09,972.14,976.99,955.0,955.0,236980,961.919734343459,966.718745506013,944.959929946307,944.959929946307,239497.880098322,0.0,1.0
2024-09-10,977.68,979.16,967.0,976.9,172400,967.401491423985,968.865931943692,956.833771997988,966.629691690626,174231.726428183,0.0,1.0
2024-09-11,988.64,990.04,957.451,977.26,199102,978.246267164521,979.631548737217,947.385162185363,966.985906952176,201217.431527286,0.0,1.0
2024-09-12,996.93,998.35,979.885,988.6,129052,986.449113048557,987.854184358006,969.583309900981,978.206687691015,130423.159855046,0.0,1.0
2024-09-13,993.82,1003.25,989.09,996.9,198589,983.371808983496,992.702669862443,978.691536241459,986.419428443428,200698.980972427,0.0,1.0
2024-09-16,1008.21,1009.1,994.07,1001.95,207355,997.610524577138,998.491167862637,983.619180692906,991.416336973511,209558.118523874,0.0,1.0
2024-09-17,1013.98,1023.12,1010.57,1013.48,179990,1003.31986363032,1012.36377332635,999.945713513968,1002.8251202115,181902.369140422,0.0,1.0
2024-09-18,1013.18,1028.61,1009.29,1016.6,158573,1002.52827416021,1017.796056065,998.679170361789,1005.91231914494,160257.816443714,0.0,1.0
2024-09-19,1030.1,1034.11,1022.38,1034.11,156618,1019.27039145308,1023.23823367202,1011.6315530665,1023.23823367202,158282.044836016,0.0,1.0
2024-09-20,1032.22,1037.23,1019.8,1025.22,323574,1021.36810354888,1026.32543260545,1009.07867702539,1014.4416956854,327011.929508542,0.0,1.0
2024-09-23,1042.08,1046.7111,1032.7501,1037.47,233586,1031.12444376801,1035.7068562618,1021.89263052151,1026.56290944649,236067.819312375,0.0,1.0
2024-09-24,1040.71,1043.335,1026.56,1036.89,216195,1029.76884680044,1032.36624974925,1015.76760804783,1025.98900708066,218492.042315203,0.0,1.0
2024-09-25,1032.16,1049.02,1031.36,1046.3,246844,1021.30873433862,1037.99148242123,1020.51714486851,1035.30007822285,249466.683749642,0.0,1.0
2024-09-26,1043.93,1047.65,1035.275,1036.84,193307,1032.95499441764,1036.63588545366,1024.39098583787,1025.93953273877,195360.860444622,0.0,1.0
2024-09-27,1035.94,1046.27,1031.4,1040.38,148067,1025.0489945849,1035.27039361772,1020.55672434201,1029.44231614402,149640.191630172,0.0,1.0
2024-09-30,1038.81,1044.49,1030.95,1038.86,238129,1027.88882180892,1033.50910704672,1020.11145526507,1027.93829615081,240659.088066224,0.0,1.0
2024-10-01,1039.9,1046.75,1030.07,1038.29,142077,1028.96736246195,1035.74534729979,1019.24070684795,1027.37428865335,143586.548699171,0.0,1.0
2024-10-02,1038.13,1041.2,1035.02,1038.0,91922,1027.21597075933,1030.25369535088,1024.13866669427,1027.08733747044,92898.6586817369,0.0,1.0
2024-10-03,1029.15,1037.41,1020.95,1037.41,147708,1018.33037895732,1026.50354023623,1010.21658688867,1026.50354023623,149277.377304258,0.0,1.0
2024-10-04,1033.24,1037.49,1023.08,1037.49,95966,1022.37738012327,1026.58269918324,1012.32419385285,1026.58269918324,96985.6256288109,0.0,1.0
2024-10-07,1022.84,1029.5454,1018.59,1018.59,220014,1012.08671701181,1018.72162205292,1007.88139795184,1007.88139795184,222351.618668042,0.0,1.0
2024-10-08,1028.56,1031.1,1024.305,1029.94,131250,1017.74658172311,1020.25987829072,1013.53631522896,1019.11207355906,132644.513304519,0.0,1.0
2024-10-09,1029.6,1036.905,1024.22,1025.52,231834,1018.77564803426,1026.00384938322,1013.45220884776,1014.73854173669,234297.204551922,0.0,1.0
2024-10-10,1025.16,1037.39,1023.23,1025.52,173927,1014.38232647514,1026.48375049948,1012.47261687849,1014.73854173669,175774.9505944,0.0,1.0
2024-10-11,1085.04,1088.84,1046.0,1048.1,514505,1073.63279831303,1077.39284829606,1035.00323217156,1037.0811545306,519971.545278028,0.0,1.0
2024-10-14,1098.37,1103.65,1085.42,1095.89,195103,1086.82265785877,1092.04714836151,1074.00880331133,1084.36873050142,197175.942699059,0.0,1.0
2024-10-15,1085.57,1106.01,1084.6,1104.51,265114,1074.15722633698,1094.38233729834,1073.19742410447,1092.89810704188,267930.800001631,0.0,1.0
2024-10-16,1112.93,1115.63,1094.2,1094.2,208976,1101.22958621481,1103.90120067644,1082.69649774581,1082.69649774581,211196.341427239,0.0,1.0
2024-10-17,1119.47,1119.96,1103.035,1107.33,134378,1107.70083013298,1108.18567868342,1091.43861395636,1095.68845992403,135805.747876835,0.0,1.0
2024-10-18,1127.0,1128.52,1114.28,1124.29,253450,1115.15166602041,1116.65568601362,1102.56539344562,1112.4701566904,256142.87159642,0.0,1.0
2024-10-21,1120.36,1129.92,1111.04,1129.82,153504,1108.58147341848,1118.04096758632,1099.35945609167,1117.94201890255,155134.959011785,0.0,1.0
2024-10-22,1098.93,1118.85,1093.555,1118.85,243003,1087.37677048785,1107.08734829364,1082.05827873553,1107.08734829364,245584.873649813,0.0,1.0
2024-10-23,1092.53,1097.725,1085.68,1091.38,100120,1081.04405472695,1086.18443884849,1074.26606988912,1079.90614486367,101183.761310845,0.0,1.0
2024-10-24,1082.21,1093.035,1081.47,1090.48,148919,1070.83255056251,1081.54374557996,1070.10033030265,1079.01560670979,150501.24401368,0.0,1.0
2024-10-25,1090.94,1098.72,1083.27,1083.27,169712,1079.4707706551,1087.16897825194,1071.8814066104,1071.8814066104,171515.166795707,0.0,1.0
2024-10-28,1104.13,1107.495,1094.42,1101.03,186312,1092.52210204358,1095.85172525224,1082.91418485009,1089.45469284689,188291.53952603,0.0,1.0
2024-10-29,1098.35,1107.5799,1095.03,1100.52,191468,1086.80286812202,1095.93573268475,1083.51777182105,1088.9500545597,193502.321321063,0.0,1.0
2024-10-30,1099.34,1112.88,1097.05,1100.04,292539,1087.78246009128,1101.18011187293,1085.51653523309,1088.47510087763,295647.186876881,0.0,1.0
2024-10-31,1109.23,1130.005,1091.19,1128.56,490514,1097.56848491554,1118.12507396752,1079.71814236451,1116.69526548712,495725.644183259,0.0,1.0
2024-11-01,1105.07,1117.33,1101.475,1111.51,248255,1093.45221967096,1105.58332830043,1089.89501448964,1099.82451490536,250892.67543172,0.0,1.0
2024-11-04,1095.68,1107.91,1094.06,1107.91,153651,1084.16093826552,1096.26236228986,1082.55796958854,1096.26236228986,155283.520866686,0.0,1.0
2024-11-05,1122.02,1122.78,1095.02,1095.02,171582,1110.22402156896,1110.97603156557,1083.50787695268,1083.50787695268,173405.035290026,0.0,1.0
2024-11-06,1194.96,1199.0,1150.0,1164.43,399191,1182.39719150643,1186.39471833049,1137.90986328613,1152.18815835328,403432.349794621,0.0,1.0
2024-11-07,1188.95,1197.19,1179.73,1193.4,264071,1176.45037561221,1184.60374715437,1167.32730696917,1180.85359203971,266876.718269239,0.0,1.0
2024-11-08,1202.35,1210.265,1181.11,1188.0,287239,1191.73794725375,1199.58308872879,1170.68541346603,1177.51460168624,289796.7732301,2.05,1.0
2024-11-11,1220.93,1227.659,1207.6,1207.6,223873,1210.15395844847,1216.82356766964,1196.94161026625,1196.94161026625,225866.518868755,0.0,1.0
2024-11-12,1208.34,1222.34,1204.56,1220.07,191955,1197.67507895754,1211.55151365755,1193.92844158854,1209.30154888833,193664.299086767,0.0,1.0
2024-11-13,1202.01,1218.63,1198.32,1207.21,186056,1191.40094812532,1207.87425846204,1187.74351640796,1196.55505244247,187712.770341421,0.0,1.0
2024-11-14,1176.01,1200.0,1166.26,1198.52,393274,1165.6304265396,1189.40868857196,1155.96648094495,1187.94175118939,396775.981657414,0.0,1.0
2024-11-15,1178.33,1179.29,1168.82,1174.01,232113,1167.92995000417,1168.88147695503,1158.50388614724,1163.64807872531,234179.89348507,0.0,1.0
2024-11-18,1172.13,1185.92,1167.7,1181.6,191937,1161.78467177988,1175.45295995939,1157.39377137124,1171.17108868053,193646.138802411,0.0,1.0
2024-11-19,1172.07,1177.43,1159.57,1159.57,138531,1161.72520134545,1167.03789348774,1149.33552750616,1149.33552750616,139764.575118069,0.0,1.0
2024-11-20,1178.45,1179.47,1162.02,1172.0,143439,1168.04889087303,1169.05988825831,1151.76390357866,1161.65581917195,144716.279319146,0.0,1.0
2024-11-21,1194.41,1199.44,1173.275,1182.67,156996,1183.86802643103,1188.85363118396,1162.91956590356,1172.23164476117,158394.000153297,0.0,1.0
2024-11-22,1206.65,1207.47,1195.38,1202.35,206717,1195.99999505447,1196.81275765833,1184.82946512096,1191.73794725375,208557.750068084,0.0,1.0
2024-11-25,1215.76,1227.435,1199.68,1208.66,457500,1205.02958934854,1216.60154471444,1189.09151292168,1197.99225460783,461573.894049105,0.0,1.0
2024-11-26,1217.3,1219.69,1201.875,1216.54,187118,1206.55599716554,1208.92490280362,1191.26713964786,1205.80270499611,188784.227118427,0.0,1.0
2024-11-27,1205.87,1221.32,1203.365,1220.0,163908,1195.2268794069,1210.54051627226,1192.7439887695,1209.23216671483,165367.549346012,0.0,1.0
2024-11-29,1205.34,1215.0,1205.27,1205.74,126632,1194.70155723611,1204.27629717911,1194.63217506261,1195.09802679897,127759.618254046,0.0,1.0
2024-12-02,1193.99,1208.05,1190.49,1208.05,201300,1183.45173339003,1197.38763852447,1179.98262471503,1197.38763852447,203092.513381606,0.0,1.0
2024-12-03,1193.16,1201.68,1184.22,1199.16,206282,1182.6290590471,1191.07386073597,1173.76796431724,1188.57610248996,208118.876529481,0.0,1.0
2024-12-04,1192.6,1196.41,1188.45,1193.42,180216,1182.0740016591,1185.85037424532,1177.96062994446,1182.88676426296,181820.766972576,0.0,1.0
2024-12-05,1188.65,1195.31,1186.45,1188.41,191969,1178.15886472589,1184.76008294746,1175.97828213017,1177.92098298817,193678.423752377,0.0,1.0
2024-12-06,1185.16,1192.65,1181.13,1190.51,194709,1174.69966778996,1182.12356035446,1170.70523694417,1180.00244819317,196442.822593239,0.0,1.0
2024-12-09,1162.05,1189.64,1156.865,1189.64,309111,1151.79363879588,1179.14012689396,1146.65440208734,1179.14012689396,311863.536532048,0.0,1.0
2024-12-10,1157.51,1162.315,1143.43,1158.78,285788,1147.29370925745,1152.05629988127,1133.33798064487,1148.55250011952,288332.852530065,0.0,1.0
2024-12-11,1155.5,1169.73,1147.985,1169.73,262345,1145.30144970409,1159.40585440274,1137.85277779191,1159.40585440274,264681.099965709,0.0,1.0
2024-12-12,1149.01,1159.12,1141.39,1159.12,208649,1138.86873104673,1148.88949924795,1131.3159858743,1148.88949924795,210506.953922298,0.0,1.0
2024-12-13,1142.62,1149.585,1139.06,1145.24,179799,1132.53512978008,1139.43865604333,1129.00655067065,1135.1320054168,181400.053718328,0.0,1.0
2024-12-16,1139.88,1150.005,1136.92,1145.42,255785,1129.81931327451,1139.85494908434,1126.88543850937,1135.31041672008,258062.685222623,0.0,1.0
2024-12-17,1120.31,1136.32,1115.39,1134.39,306065,1110.42203991171,1126.29073416508,1105.54546428857,1124.37776852429,308790.412857136,0.0,1.0
2024-12-18,1091.33,1124.655,1089.625,1122.77,339408,1081.6978200827,1114.72869053825,1080.00786857102,1112.86032772329,342430.321817308,0.0,1.0
2024-12-19,1081.55,1103.87,1081.37,1098.7,325244,1072.00413927084,1094.12714087828,1071.82572796755,1089.00277177835,328140.195838485,0.0,1.0
2024-12-20,1092.96,1099.16,1071.84,1077.62,732565,1083.31343355135,1089.45871177563,1062.37984063248,1068.10882581577,739088.261626406,0.0,1.0
2024-12-23,1082.34,1088.2,1075.19,1088.2,257281,1072.78716665748,1078.59544575334,1065.70027322141,1078.59544575334,259572.006633547,0.0,1.0
2024-12-24,1090.98,1092.835,1082.88,1084.74,121086,1081.3509092152,1083.18953681295,1073.32240056734,1075.16598403463,122164.232863016,0.0,1.0
2024-12-26,1082.63,1089.67,1080.63,1089.41,118381,1073.07460709055,1080.05247139684,1071.09225927627,1079.79476618099,119435.14568618,0.0,1.0
2024-12-27,1068.98,1082.76,1064.8,1074.83,173532,1059.54508325805,1073.20345969848,1055.40197632619,1065.34345061484,175077.24804837,0.0,1.0
2024-12-30,1058.21,1065.88,1045.34,1060.83,180977,1048.87014027812,1056.4724441459,1036.11373209318,1051.46701591483,182588.54343896,0.0,1.0
2024-12-31,1054.05,1062.13,1051.05,1059.86,168575,1044.7468568244,1052.75554199412,1041.77333510297,1050.5055772249,170076.107517656,0.0,1.0
2025-01-02,1041.71,1065.4,1038.7601,1063.85,160190,1032.51577081025,1055.99668067048,1029.59190690157,1054.4603611144,161616.441721806,0.0,1.0
2025-01-03,1053.99,1058.42,1037.6501,1043.27,170482,1044.68738638997,1049.07828679862,1028.49170386464,1034.06200210539,172000.088754709,0.0,1.0
2025-01-06,1054.01,1064.74,1049.2671,1053.67,212444,1044.70720986811,1055.34250589176,1040.00617114392,1044.37021073969,214335.747207362,0.0,1.0
2025-01-07,1062.75,1065.34,1045.5201,1051.41,298082,1053.37006981655,1055.93721023605,1036.29224251386,1042.13015770954,300736.326745234,0.0,1.0
2025-01-08,1068.84,1079.12,1056.79,1059.4,239769,1059.40631891105,1069.59558667648,1047.46267332997,1050.04963722762,241904.067764502,0.0,1.0
2025-01-10,1052.48,1068.2,1049.265,1056.5,288857,1043.19071379018,1058.77196761048,1040.00408967872,1047.1752328969,291429.181012771,0.0,1.0
2025-01-13,1075.98,1078.34,1052.48,1052.48,267812,1066.48330060805,1068.82247102891,1043.19071379018,1043.19071379018,270196.781886511,0.0,1.0
2025-01-14,1087.88,1095.14,1077.56,1084.86,296015,1078.27827010306,1085.47419266892,1068.04935538134,1075.28492490348,298650.92075835,0.0,1.0
2025-01-15,1093.36,1116.99,1091.72,1101.95,539811,1083.7099031142,1107.13134254,1082.08437790649,1092.22408697656,544617.847695173,0.0,1.0
2025-01-16,1110.35,1116.59,1093.4,1098.7,300739,1100.54994779657,1106.73487297714,1083.74955007049,1089.00277177835,303416.986497122,0.0,1.0
2025-01-17,1113.6,1127.6799,1093.425,1109.66,697483,1103.77126299478,1117.72689248997,1083.77432941817,1099.86603780064,703693.867416508,0.0,1.0
2025-01-21,1121.51,1133.33,1112.45,1123.55,343295,1111.61144860029,1123.32712418272,1102.63141300157,1113.63344337086,346351.934333523,0.0,1.0
2025-01-22,1122.93,1128.66,1117.01,1122.0,308305,1113.01891554843,1118.69834203636,1107.15116601814,1112.09712381479,311050.359354774,0.0,1.0
2025-01-23,1121.41,1130.53,1118.77,1127.0,141438,1111.51233120957,1120.55183724272,1108.89563209471,1117.0529933505,142697.461041568,0.0,1.0
2025-01-24,1121.57,1126.835,1115.83,1119.13,108570,1111.67091903472,1116.88944965582,1105.98158080771,1109.25245470129,109536.781807456,0.0,1.0
2025-01-27,1132.42,1138.625,1113.85,1113.85,215775,1122.42515592722,1128.57539002104,1104.01905647157,1104.01905647157,217696.408717914,0.0,1.0
2025-01-28,1131.28,1137.65,1119.35,1126.94,167178,1121.29521767308,1127.60899546158,1109.47051296086,1116.99352291607,168666.667670691,0.0,1.0
2025-01-29,1114.01,1139.15,1110.465,1127.22,257218,1104.17764429671,1129.09575632229,1100.66393279589,1117.27105161007,259508.445638301,0.0,1.0
2025-01-30,1126.07,1130.615,1118.43,1121.64,293845,1116.13120161686,1120.63608702483,1108.55863296629,1111.74030120822,296461.597588763,0.0,1.0
2025-01-31,1062.67,1083.95,1030.01,1062.2,839825,1053.29077590397,1074.38295664798,1020.91903609667,1052.82492416762,847303.378294625,0.0,1.0
2025-02-03,1046.74,1055.0,1030.66,1043.77,439147,1037.50137556318,1045.68847203619,1021.56329913632,1034.55758905897,443057.466338759,0.0,1.0
2025-02-04,1042.59,1056.76,1040.4,1056.76,298113,1033.38800384854,1047.43293811276,1031.21733299189,1047.43293811276,300767.602790514,0.0,1.0
2025-02-05,1042.92,1048.155,1021.76,1042.7,345418,1033.71509123789,1038.90388664179,1012.74185136274,1033.49703297832,348493.838982851,0.0,1.0
2025-02-06,1045.32,1051.04,1036.67,1045.05,222990,1036.09390861504,1041.7634233639,1027.52025431825,1035.82629166011,224975.656030622,0.0,1.0
2025-02-07,1035.8,1048.46,1031.51,1045.79,194410,1026.65793301903,1039.20619468347,1022.40579695739,1036.5597603514,196141.160091993,0.0,1.0
2025-02-10,1038.47,1043.4,1030.03,1043.4,165106,1031.33627386075,1036.23240743238,1022.954252087,1036.23240743238,166248.033900871,2.05,1.0
2025-02-11,1046.36,1047.775,1033.18,1037.61,216887,1039.17207383645,1040.57735355325,1026.08261329403,1030.48218159471,218387.201728938,0.0,1.0
2025-02-12,1027.55,1033.79,1025.68,1029.59,345088,1020.49128834306,1026.6884229246,1018.63413422968,1022.51727464856,347474.96470621,0.0,1.0
2025-02-13,1027.83,1036.565,1024.4215,1030.75,219427,1020.76936489479,1029.44436017841,1017.38427944268,1023.66930607718,220944.770842771,0.0,1.0
2025-02-14,1027.73,1036.38,1021.5403,1028.26,299201,1020.6700518406,1029.26063102815,1014.52287172532,1021.19641102782,301270.565522601,0.0,1.0
2025-02-18,1022.64,1029.8,1011.71,1026.73,377373,1015.61501738226,1022.72583206236,1004.76010055915,1019.67692129869,379983.279210165,0.0,1.0
2025-02-19,1021.04,1022.09,1008.51,1015.3,316634,1014.0260085152,1015.06879558421,1001.58208282503,1008.32543920462,318824.149129459,0.0,1.0
2025-02-20,1024.3,1027.23,1012.89,1024.31,241056,1017.26361408184,1020.17348656964,1005.93199459861,1017.27354538726,242723.378072319,0.0,1.0
2025-02-21,1007.9,1023.47,998.405,1023.47,285078,1000.97627319446,1016.43931573205,991.546498698992,1016.43931573205,287049.877099515,0.0,1.0
2025-02-24,998.02,1009.37,998.02,1005.18,353370,991.164143440356,1002.43617509107,991.164143440356,998.274958120455,355814.251084459,0.0,1.0
2025-02-25,1003.56,1009.49,990.8433,996.23,286176,996.666086642556,1002.5553507561,984.036743480206,989.386439770331,288155.471936911,0.0,1.0
2025-02-26,1008.08,1012.95,1004.395,1007.2,163611,1001.155036692,1005.99158243112,997.495350645053,1000.28108181512,164742.693024817,0.0,1.0
2025-02-27,1010.92,1021.57,1007.95,1009.78,171895,1003.97552743104,1014.55236770242,1001.02592972156,1002.84335861326,173083.993237012,0.0,1.0
2025-02-28,1021.21,1029.86,1006.66,1020.0,312080,1014.19484070733,1022.78541989488,999.744791322487,1012.99315275161,314238.649230092,0.0,1.0
2025-03-03,999.5,1024.485,996.4,1021.0,279100,992.633976642388,1017.44734323209,989.555271962456,1013.98628329352,281030.527429246,0.0,1.0
2025-03-04,988.78,1002.54,982.61,992.31,313344,981.987617233076,995.653093489804,975.860001789471,985.493368046031,315511.392285165,0.0,1.0
2025-03-05,985.06,998.07,977.85,989.29,393297,978.293171617159,991.213799967451,971.132700409964,982.494113809452,396017.425103333,0.0,1.0
2025-03-06,995.82,998.17,978.3,979.81,269266,988.979256248146,991.313113021643,971.579609153825,973.079236272114,271128.505907429,0.0,1.0
2025-03-07,1007.71,1013.33,990.745,991.41,326486,1000.7875783915,1006.36897203705,983.939118747936,984.599550558309,328744.295156806,0.0,1.0
2025-03-10,1015.84,1031.2,1007.93,1009.24,362894,1008.86172969725,1024.11621482104,1001.00606711072,1002.30706812062,365404.128344353,0.0,1.0
2025-03-11,981.54,1009.095,979.78,1005.01,491661,974.797352109624,1002.16306419205,973.049442355856,998.10612592833,495061.80632888,0.0,1.0
2025-03-12,968.29,993.0,966.71,984.8,361954,961.638372429272,986.178628119951,960.069226173049,978.034957676261,364457.62638884,0.0,1.0
2025-03-13,953.54,966.26,952.64,965.0,331036,946.98969693605,959.622317429188,946.095879448328,958.370972946377,333325.767388276,0.0,1.0
2025-03-14,967.82,968.91,953.54,964.51,267131,961.171601074573,962.254113365258,946.98969693605,957.88433898084,268978.738168047,0.0,1.0
2025-03-17,977.41,980.52,965.03,965.03,212286,970.695722971522,973.784358956872,958.400766862635,958.400766862635,213754.376731798,0.0,1.0
2025-03-18,974.77,978.97,966.21,973.34,205840,968.073858340871,972.245006616907,959.572660902092,966.653681665935,207263.789917721,0.0,1.0
2025-03-19,983.59,985.66,968.78,973.55,251613,976.833269720546,978.889049942307,962.12500639481,966.862239079736,253353.400566302,0.0,1.0
2025-03-20,973.66,984.36,971.02,974.95,196971,966.971483439347,977.597980237819,964.349618808695,968.252621838415,198333.443275765,0.0,1.0
2025-03-21,973.09,973.895,962.0,966.84,384960,966.405399030456,967.204869116696,955.391581320637,960.198333143498,387622.758291518,0.0,1.0
2025-03-24,991.59,993.03,981.5,981.5,259206,984.778314055853,986.208422036208,974.757626887947,974.757626887947,260998.921149499,0.0,1.0
2025-03-25,990.2,999.925,981.64,993.1,204017,983.397862602593,993.056057122701,974.896665163815,986.277941174142,205428.180274212,0.0,1.0
2025-03-26,988.19,999.54,986.94,992.66,158463,981.401670213348,992.673701864064,980.160257035956,985.8409637357,159559.084442926,0.0,1.0
2025-03-27,987.24,991.7,979.99,991.7,140826,980.45819619853,984.887558415463,973.257999769658,984.887558415463,141800.089773382,0.0,1.0
2025-03-28,975.03,986.97,968.12,986.97,214789,968.332072281768,980.190050952213,961.469540237147,980.190050952213,216274.689917593,0.0,1.0
2025-03-31,987.83,993.32,968.28,970.1,252146,981.044143218259,986.496429893363,961.628441123853,963.435938710135,253890.087313417,0.0,1.0
2025-04-01,994.06,996.28,976.73,981.26,226580,987.231346494379,989.436096297427,970.020394203021,974.519275557888,228147.247957429,0.0,1.0
2025-04-02,1004.92,1006.7,982.64,984.86,255233,998.016744179558,999.784516544164,975.889795705728,978.094545508776,256998.440011998,0.0,1.0
2025-04-03,973.41,977.6,955.01,955.89,388405,966.723200803868,970.884417774485,948.449598832663,949.323553709547,391091.587266773,0.0,1.0
2025-04-04,942.43,975.1,939.455,959.7,451542,935.956016615393,968.401591419702,933.001453253201,953.107381074237,454665.304251009,0.0,1.0
2025-04-07,923.85,953.515,893.99,924.57,443536,917.503651146643,946.964868672502,887.848773165111,918.218705136821,446603.926957571,0.0,1.0
2025-04-08,919.93,956.8,909.09,945.0,295335,913.610579422343,950.227302502688,902.845044348002,938.50836210811,297377.824501313,0.0,1.0
2025-04-09,965.37,980.01,902.44,910.75,503115,958.738431246885,973.277862380496,896.240726244278,904.493641047578,506595.033348495,0.0,1.0
2025-04-10,960.69,967.7301,930.05,964.89,311998,954.090580310731,961.082318638855,923.661060506506,958.261728586767,314156.08203823,0.0,1.0
2025-04-11,994.0,999.09,956.865,959.03,395299,987.171758661864,992.226793120203,950.291855987912,952.441983611154,398033.272885179,0.0,1.0
2025-04-14,1000.2,1005.52,980.125,994.0,237177,993.329168021727,998.612622504706,973.392072392816,987.171758661864,238817.54713037,0.0,1.0
2025-04-15,999.73,1004.03,992.79,998.74,161585,992.862396667028,997.132857997255,985.970070706149,991.879197430533,162702.679235595,0.0,1.0
2025-04-16,985.33,1009.075,978.66,991.39,306445,978.561316863475,1002.14320158121,971.937136148913,984.57968794747,308564.672081889,0.0,1.0
2025-04-17,1002.69,1013.49,987.48,989.89,412242,995.802063071091,1006.52787292376,980.696547528589,983.0899921346,415093.467174802,0.0,1.0
2025-04-21,978.78,998.03,968.105,998.03,284876,972.056311813943,991.174074745775,961.454643279018,991.174074745775,286846.479870777,0.0,1.0
2025-04-22,998.85,999.62,985.0,985.0,221885,991.988441790144,992.753152307417,978.233583784644,978.233583784644,223419.772764738,0.0,1.0
2025-04-23,992.32,1017.96,989.36,1010.5,184098,985.50329935145,1010.96716644611,982.563632947386,1003.55841260343,185371.401070116,0.0,1.0
2025-04-24,1019.15,1021.335,982.86,996.46,246381,1012.14899179098,1014.31898202507,976.108284424949,989.614859794971,248085.2109586,0.0,1.0
2025-04-25,1013.87,1022.33,1005.55,1022.33,149613,1006.90526252968,1015.30714691427,998.642416420963,1015.30714691427,150647.869223475,0.0,1.0
2025-04-28,1011.41,1028.07,1004.715,1018.41,187875,1004.46216139658,1021.00771622485,997.813152418466,1011.41407518997,189174.526480721,0.0,1.0
2025-04-29,1012.71,1015.44,1004.89,1004.89,307307,1005.75323110106,1008.46447748049,997.9869502633,997.9869502633,309432.634513434,0.0,1.0
2025-04-30,1024.31,1026.405,998.325,1013.38,459167,1017.27354538726,1019.35415387257,991.467048255639,1006.41862856414,462343.046177371,0.0,1.0
2025-05-01,1053.43,1082.95,1025.97,1045.72,464481,1046.19350676777,1075.51072036506,1018.92214208683,1038.53647028962,467693.802976941,0.0,1.0
2025-05-02,1068.0,1074.6599,1057.33,1057.33,310700,1060.66341876345,1067.27756885954,1050.06671588124,1050.06671588124,312849.103806044,0.0,1.0
2025-05-05,1065.48,1076.21,1061.3,1061.3,265325,1058.16072979783,1068.81702051256,1054.00944413263,1054.00944413263,267160.246113095,0.0,1.0
2025-05-06,1041.87,1060.7899,1040.65,1053.0,213443,1034.71291770326,1053.5028482432,1033.50129844212,1045.76646063475,214919.379670657,0.0,1.0
2025-05-07,1043.74,1051.72,1039.6,1044.67,170941,1036.57007181663,1044.4952535411,1032.45851137311,1037.49368322061,172123.394443866,0.0,1.0
2025-05-08,1045.89,1059.51,1044.02,1050.89,221767,1038.70530248175,1052.23174046261,1036.84814836837,1043.67095519131,223300.956561811,0.0,1.0
2025-05-09,1037.06,1048.49,1030.08,1048.49,287239,1029.93595979665,1041.28744189072,1023.0039086141,1041.28744189072,289225.82468022,0.0,1.0
2025-05-12,1067.45,1073.405,1046.42,1060.44,303436,1062.36167199012,1068.28828565512,1041.43191793892,1055.38508730639,304889.34864643,2.26,1.0
2025-05-13,1066.37,1075.15,1063.45,1069.98,280059,1061.28682014156,1070.02496757711,1058.38073921767,1064.8796119687,281400.381275031,0.0,1.0
2025-05-14,1069.81,1078.65,1061.96,1067.49,203192,1064.71042232587,1073.50828375301,1056.89784175992,1062.40148131785,204165.216158153,0.0,1.0
2025-05-15,1084.51,1088.25,1069.99,1069.99,279819,1079.34035026466,1083.06252240691,1064.88956430063,1064.88956430063,281159.23176187,0.0,1.0
2025-05-16,1101.66,1102.84,1086.035,1086.98,389006,1096.40859952657,1097.58297469445,1080.85808088416,1081.79857625165,390869.197984264,0.0,1.0
2025-05-19,1100.41,1103.69,1092.81,1092.81,185318,1095.16455803518,1098.42892290859,1087.60078576751,1087.60078576751,186205.60616558,0.0,1.0
2025-05-20,1091.53,1102.005,1088.24,1095.44,149311,1086.32688728032,1096.7519549782,1083.05257007497,1090.2182490654,150026.14566415,0.0,1.0
2025-05-21,1081.38,1090.99,1078.2502,1080.05,150029,1076.22527037021,1085.78946135604,1073.1103895224,1074.90161022337,150747.584624353,0.0,1.0
2025-05-22,1078.14,1084.97,1071.93,1081.78,157755,1073.00071482452,1079.79815753349,1066.82031669528,1076.62336364745,158510.58936882,0.0,1.0
2025-05-23,1071.88,1077.75,1067.11,1069.4,127614,1066.77055503562,1072.6125738792,1062.02329270446,1064.3023767167,128225.22488487,0.0,1.0
2025-05-27,1089.81,1091.24,1075.21,1082.8,168579,1084.61508618816,1086.03826965432,1070.08468156869,1077.63850150443,169386.432412326,0.0,1.0
2025-05-28,1081.06,1094.825,1079.75,1092.95,159040,1075.90679574841,1089.60618065163,1074.60304026543,1087.74011841454,159801.744053864,0.0,1.0
2025-05-29,1085.74,1087.14,1075.815,1081.93,150348,1080.56448709219,1081.95781356255,1070.68679765053,1076.77264862642,151068.112518927,0.0,1.0
2025-05-30,1087.56,1092.41,1081.36,1086.87,360822,1082.37581150366,1087.20269249026,1076.20536570635,1081.68910060041,362550.206822201,0.0,1.0
2025-06-02,1074.44,1089.73,1062.08,1079.6,159443,1069.31835200999,1084.53546753272,1057.0172697431,1074.45375528647,160206.674278045,0.0,1.0
2025-06-03,1088.04,1089.2,1072.9501,1074.98,176534,1082.85352343635,1084.00799394036,1067.83555407557,1069.85577793428,177379.533983933,0.0,1.0
2025-06-04,1075.96,1090.845,1075.96,1088.03,189862,1070.83110646353,1085.64515254304,1070.83110646353,1082.84357110442,190771.370281404,0.0,1.0
2025-06-05,1085.52,1086.26,1072.4,1077.65,144888,1080.3455357897,1081.08200835261,1067.28807629604,1072.51305055989,145581.961094544,0.0,1.0
2025-06-06,1094.37,1097.85,1089.13,1097.85,167722,1089.15334954877,1092.61676106081,1083.93832761685,1092.61676106081,168525.327692417,0.0,1.0
2025-06-09,1078.36,1100.0,1077.33,1100.0,170071,1073.219666127,1094.756512426,1072.1945759381,1094.756512426,170885.578552469,0.0,1.0
2025-06-10,1085.34,1088.115,1072.0,1083.01,172334,1080.16639381494,1082.92816592584,1066.88998301879,1077.84750047499,173159.417503638,0.0,1.0
2025-06-11,1078.63,1083.27,1073.66,1083.27,166288,1073.48837908914,1078.1062611052,1068.54207011936,1078.1062611052,167084.459351289,0.0,1.0
2025-06-12,1081.55,1082.885,1070.11,1073.21,149666,1076.39446001304,1077.72309632585,1065.00899228381,1068.09421518246,150382.845985698,0.0,1.0
2025-06-13,1064.23,1079.53,1061.96,1074.0,157632,1059.15702110829,1074.38408896295,1056.89784175992,1068.88044940502,158387.000243327,0.0,1.0
2025-06-16,1071.8,1077.6375,1063.57,1073.54,152806,1066.69093638017,1072.50061014498,1058.50016720084,1068.42264213619,153537.885449539,0.0,1.0
2025-06-17,1045.46,1076.64,1042.99,1069.2,287328,1040.47649407353,1071.50786503485,1038.01826808654,1064.10333007807,288704.197154858,0.0,1.0
2025-06-18,1042.67,1051.2,1042.41,1048.21,225503,1037.69979346474,1046.18913260201,1037.44103283454,1043.2133853546,226583.077775267,0.0,1.0
2025-06-20,1037.22,1052.13,1030.59,1049.95,392286,1032.27577256227,1047.11469947161,1025.67737649192,1044.94509111062,394164.907997446,0.0,1.0
2025-06-23,1038.33,1039.57,1025.33,1036.7,296394,1033.38048140663,1034.61457056609,1020.44244989614,1031.75825130185,297813.620014466,0.0,1.0
2025-06-24,1041.38,1048.0,1034.865,1042.18,242834,1036.41594264563,1043.00438638405,1029.93199839249,1037.21212920012,243997.086994314,0.0,1.0
2025-06-25,1023.87,1042.82,1022.94,1042.82,221886,1018.98940943419,1037.84907844371,1018.0638425646,1037.84907844371,222948.753654021,0.0,1.0
2025-06-26,1015.48,1026.88,1008.59,1026.88,318709,1010.63940294396,1021.98506134547,1003.7822462434,1021.98506134547,320235.500790133,0.0,1.0
2025-06-27,1028.75,1031.42,1017.95,1020.61,375380,1023.84614741659,1026.50342004221,1013.09762893095,1015.74494922464,377177.934374618,0.0,1.0
2025-06-30,1040.24,1041.33,1025.57,1027.61,338012,1035.28137680548,1036.36618098597,1020.68130586249,1022.71158157644,339630.955175643,0.0,1.0
2025-07-01,1052.12,1059.4,1034.775,1038.86,268805,1047.10474713968,1054.35004478555,1029.84242740511,1033.90795499898,270092.478687114,0.0,1.0
2025-07-02,1035.28,1048.33,1032.0048,1047.23,210839,1030.34502016763,1043.33281333777,1027.08543241354,1042.23805682535,211848.842521205,0.0,1.0
2025-07-03,1050.49,1052.2899,1036.68,1036.68,158261,1045.4825170349,1047.27383725919,1031.73834663799,1031.73834663799,159019.012925732,0.0,1.0
2025-07-07,1033.95,1051.79,1032.42,1048.56,245519,1029.02136002079,1046.77632018595,1027.49865323532,1043.56171697219,246694.947172789,0.0,1.0
2025-07-08,1036.62,1044.57,1030.0103,1030.09,278263,1031.6786326464,1039.59073653166,1025.10043980987,1025.17975989536,279595.779084886,0.0,1.0
2025-07-09,1045.29,1045.29,1032.955,1040.34,295219,1040.30730443071,1040.30730443071,1028.03110299364,1035.38090012479,296632.992189621,0.0,1.0
2025-07-10,1047.87,1062.5,1046.56,1049.9,405536,1042.87500606894,1057.43526768421,1041.57125058596,1044.89532945096,407478.370703141,0.0,1.0
2025-07-11,1059.49,1061.37,1044.42,1048.96,324809,1054.43961577293,1056.31065417599,1039.4414515527,1043.95981024944,326364.717582944,0.0,1.0
2025-07-14,1057.57,1076.78,1037.2375,1062.7,436140,1052.52876804215,1071.64719768188,1032.29318914315,1057.63431432283,438228.952789563,0.0,1.0
2025-07-15,1039.38,1067.0825,1039.19,1058.65,310712,1034.4254762594,1061.99592379165,1034.23638195271,1053.60361989072,312200.198053722,0.0,1.0
2025-07-16,1039.65,1045.73,1024.585,1045.73,500753,1034.69418922154,1040.74520703568,1019.70100116727,1040.74520703568,503151.425680358,0.0,1.0
2025-07-17,1022.17,1048.97,1011.09,1044.14,675958,1017.2975130059,1043.96976258137,1006.27032922619,1039.16278625862,679195.594235167,0.0,1.0
2025-07-18,1028.35,1032.38,1018.68,1024.62,748541,1023.44805413934,1027.4588439076,1013.82414916193,1019.73583432903,752126.240542149,0.0,1.0
2025-07-21,1022.23,1034.16,1021.84,1028.8,254422,1017.35722699748,1029.23035899134,1016.96908605217,1023.89590907625,255640.589321379,0.0,1.0
2025-07-22,1035.12,1039.475,1022.02,1022.02,233118,1030.18578285673,1034.52002341274,1017.14822802693,1017.14822802693,234234.550869898,0.0,1.0
2025-07-23,1044.76,1046.68,1039.195,1042.38,203807,1039.77983083835,1041.69067856913,1034.24135811867,1037.41117583874,204783.161785625,0.0,1.0
2025-07-24,1052.21,1055.11,1042.56,1042.56,235522,1047.19431812706,1050.08049438709,1037.5903178135,1037.5903178135,236650.065160047,0.0,1.0
2025-07-25,1054.02,1055.47,1044.76,1055.47,241362,1048.9956902066,1050.43877833661,1039.77983083835,1050.43877833661,242518.036646934,0.0,1.0
2025-07-28,1048.37,1054.46,1042.844,1051.93,140812,1043.3726226655,1049.43359281157,1037.87296404035,1046.91565283299,141486.43852938,0.0,1.0
2025-07-29,1055.07,1055.07,1046.19,1052.1,275876,1050.04068505937,1050.04068505937,1041.20301430451,1047.08484247582,277197.346218583,0.0,1.0
2025-07-30,1042.67,1062.33,1035.17,1056.54,256411,1037.69979346474,1057.26607804138,1030.23554451639,1051.50367785324,257639.115911691,0.0,1.0
2025-07-31,1039.54,1050.13,1036.47,1036.47,427486,1034.5847135703,1045.12423308538,1031.52934766743,1031.52934766743,429533.503260875,0.0,1.0
2025-08-01,932.44,960.555,915.865,936.18,1263042,927.995238587728,955.976219812144,911.499248411855,931.717410729977,1269091.51416801,0.0,1.0
2025-08-04,938.27,940.86,927.02,929.63,410820,933.797448103586,936.375102073753,922.601074681048,925.198633315077,412787.679151208,0.0,1.0
2025-08-05,935.63,948.1,929.47,935.45,308672,931.170032473764,943.580590391902,925.039396004178,930.990890499003,310150.427191864,0.0,1.0
2025-08-06,960.27,961.2,937.4,939.47,393018,955.692578352106,956.618145221703,932.931595225577,934.991727935324,394900.414012583,0.0,1.0
2025-08-07,942.51,968.505,941.59,965.37,440835,938.017236842392,963.888323697405,937.101622304727,960.76826763699,442946.44014075,0.0,1.0
2025-08-08,950.13,951.415,938.5001,950.31,208663,945.600913773925,946.879788427077,934.026451261322,945.780055748685,209662.420268557,0.0,1.0
2025-08-11,939.76,951.82,934.31,946.85,254462,937.529572577766,949.560949360442,932.092507613787,944.602745163933,255067.377194829,2.26,1.0
2025-08-12,960.7,961.31,939.71,943.96,200898,958.419873558631,959.028425783957,937.479691247821,941.719604293126,201375.945892459,0.0,1.0
2025-08-13,982.07,982.545,958.58,960.91,306767,979.739153977022,980.213026611497,956.304905168974,958.629375144399,307496.813276349,0.0,1.0
2025-08-14,974.56,982.62,970.49,978.52,210419,972.246978219319,980.287848606415,968.186637961816,976.197579550944,210919.596804076,0.0,1.0
2025-08-15,969.93,979.215,968.5,979.02,237292,967.627967066434,976.890930037176,966.201361030014,976.696392850392,237856.528948587,0.0,1.0
2025-08-18,978.13,981.42,961.79,961.79,351462,975.808505177375,979.09069668774,959.507286551427,959.507286551427,352298.144806097,0.0,1.0
2025-08-19,995.4,999.9999,981.49,982.0,352088,993.037516540295,997.626499132553,979.160530549663,979.669320115099,352925.634089857,0.0,1.0
2025-08-20,999.63,1003.705,992.32,995.39,353407,997.257477053622,1001.32280544412,989.964826615698,993.027540274306,354247.77205356,0.0,1.0
2025-08-21,994.07,1003.745,989.94,997.14,341285,991.710673163765,1001.36271050808,987.590475310328,994.773386822373,342096.933239294,0.0,1.0
2025-08-22,1021.86,1025.295,997.605,1000.14,333392,1019.43471634706,1022.86156371427,995.237283190859,997.766266619059,334185.155417071,0.0,1.0
2025-08-25,1013.45,1023.48,1008.9701,1021.86,273080,1011.04467665035,1021.05087143727,1006.57540924996,1019.43471634706,273729.670301909,0.0,1.0
2025-08-26,1011.96,1016.09,1010.38,1013.57,393211,1009.558213018,1013.67841087144,1007.98196299175,1011.16439184222,394146.467661796,0.0,1.0
2025-08-27,1017.05,1017.13,1007.105,1015.25,229960,1014.63613240638,1014.71594253429,1004.71473588036,1012.84040452837,230507.085772032,0.0,1.0
2025-08-28,1014.47,1017.26,1009.525,1017.26,241084,1012.06225578123,1014.84563399214,1007.12899224969,1014.84563399214,241657.550296854,0.0,1.0
2025-08-29,1013.5,1023.6199,1005.78,1015.0,337942,1011.0945579803,1021.19043939846,1003.39288063683,1012.59099787864,338745.980083371,0.0,1.0
2025-09-02,1016.86,1021.5,998.77,1005.49,376384,1014.44658335259,1019.07557077146,996.399518178572,1003.10356892315,377279.435428859,0.0,1.0
2025-09-03,1018.74,1018.74,1012.54,1014.84,250323,1016.32212135851,1016.32212135851,1010.13683644536,1012.43137762282,250918.530317066,0.0,1.0
2025-09-04,1028.03,1028.65,1009.68,1018.12,256924,1025.59007246225,1026.20860095356,1007.28362437252,1015.70359286719,257535.234409869,0.0,1.0
2025-09-05,993.47,1029.68,984.025,1026.67,416032,991.112097204428,1027.23615635042,981.689513977862,1024.23330028775,417021.75990568,0.0,1.0
2025-09-08,997.8,998.78,972.14,993.47,300448,995.431820377644,996.409494444561,969.832721849993,991.112097204428,301162.78007495,0.0,1.0
2025-09-09,994.85,997.8,981.68,996.76,193687,992.488821910903,995.431820377644,979.350079603453,994.394288714793,194147.790580656,0.0,1.0
2025-09-10,994.06,997.65,978.06,988.76,343001,991.700696897776,995.28217638781,975.738671315452,986.413275923631,343817.015684871,0.0,1.0
2025-09-11,1014.69,1015.66,983.56,1000.0,362349,1012.28173363298,1013.24943143391,981.225617609376,997.626598895213,363211.045496654,0.0,1.0
2025-09-12,1004.06,1015.465,1004.0,1013.39,276541,1001.67696288673,1013.05489424713,1001.61710529079,1010.98481905442,277198.904185439,0.0,1.0
2025-09-15,1012.62,1015.38,997.88,1005.5,326539,1010.21664657327,1012.97009598622,995.511630505556,1003.11354518914,327315.851804287,0.0,1.0
2025-09-16,993.64,1017.81,970.695,1011.87,402991,991.28169372624,1015.39432862154,968.391151414589,1009.4684266241,403949.734746726,0.0,1.0
2025-09-17,997.93,1009.47,988.87,999.06,278018,995.5615118355,1007.07412278675,986.52301484951,996.688829892252,278679.418038654,0.0,1.0
2025-09-18,1005.23,1011.635,991.76,997.14,269155,1002.84418600744,1009.23398437336,989.406155720317,994.773386822373,269795.332540316,0.0,1.0
2025-09-19,987.61,1009.69,980.37,1009.69,488410,985.266005334902,1007.29360063851,978.0431887589,1007.29360063851,489571.950608446,0.0,1.0
2025-09-22,979.17,987.59,974.4,977.84,342394,976.846036840226,985.246052802924,972.087357963496,975.519193463696,343208.571603015,0.0,1.0
2025-09-23,975.78,990.0,971.715,984.46,273801,973.464082669971,987.650332906261,969.408730545462,982.123481548382,274452.385595183,0.0,1.0
2025-09-24,952.93,974.4701,952.93,967.06,289901,950.668314885216,972.157291588078,950.668314885216,964.764778727605,290590.688260558,0.0,1.0
2025-09-25,951.71,959.315,949.0,952.93,259261,949.451210434564,957.038160719162,946.747642351557,950.668314885216,259877.794243968,0.0,1.0
2025-09-26,959.73,964.01,955.6,956.27,162064,957.452175757703,961.722017600975,953.331977904266,954.000387725526,162449.557960335,0.0,1.0
2025-09-29,947.98,961.465,944.0065,960.79,272516,945.730063220684,959.183057906786,941.765993929974,958.509659952532,273164.328519096,0.0,1.0
2025-09-30,952.96,955.11,937.82,945.22,318219,950.698243683183,952.843140870807,935.594176975909,942.976613807734,318976.058128763,0.0,1.0
2025-10-01,944.0,955.33,942.55,946.83,247379,941.759509357081,953.062618722564,940.312950788683,944.582792631955,247967.526401112,0.0,1.0
2025-10-02,953.75,954.525,940.74,940.74,268719,951.48636869631,952.259529310454,938.507246644683,938.507246644683,269358.29527559,0.0,1.0
2025-10-03,956.59,969.675,950.89,953.38,240294,954.319628237172,967.373572283716,948.633156623469,951.117246854718,240865.670849299,0.0,1.0
2025-10-06,958.9,967.75,950.855,960.57,320252,956.62414568062,965.453141080843,948.598239692508,958.290182100775,321013.89473241,0.0,1.0
2025-10-07,958.82,964.11,953.82,960.0,217195,956.544335552709,961.821780260864,951.556202558232,957.721534939405,217711.717230199,0.0,1.0
2025-10-08,967.19,967.6263,948.01,951.31,194923,964.894470185462,965.329734670559,945.759992018651,949.052159795005,195386.731083414,0.0,1.0
2025-10-09,968.53,973.265,957.8,972.38,230786,966.231289827981,970.95505177375,955.526756421835,970.072152233728,231335.0508653,0.0,1.0
2025-10-10,947.56,980.305,945.145,976.69,253565,945.311060049148,977.978343029972,942.901791812816,974.371922874966,254168.243189187,0.0,1.0
2025-10-13,935.49,947.73,919.16,939.87,327115,933.269707000483,945.480656570961,916.978464640524,937.639311503644,327893.222135669,0.0,1.0
2025-10-14,959.74,964.0225,925.4101,933.15,278578,957.462152023692,961.734487933461,923.213730646279,930.935260759068,279240.750305276,0.0,1.0
2025-10-15,957.99,961.82,949.4,959.9,216490,955.716305475626,959.537215349394,947.146692991116,957.621772279515,217005.040001684,0.0,1.0
2025-10-16,954.56,961.45,949.6907,958.18,259316,952.294446241415,959.168093507803,947.436703043414,955.905854529415,259932.925091583,0.0,1.0
2025-10-17,954.99,961.495,946.095,950.0,238767,952.72342567894,959.212986704753,943.849537081767,947.745268950453,239335.038043707,0.0,1.0
2025-10-20,970.92,971.175,958.3701,960.38,151022,968.615617399341,968.870012182059,956.095503345865,958.100633046985,151381.288517411,0.0,1.0
2025-10-21,971.54,980.655,970.03,974.92,189834,969.234145890656,978.327512339585,967.727729726324,972.606123794921,190285.624110489,0.0,1.0
2025-10-22,968.0,978.48,965.94,973.9,199363,965.702547730566,976.157674486988,963.647436936842,971.588544664048,199837.294054487,0.0,1.0
2025-10-23,964.07,985.56,954.84,973.66,311977,961.781875196908,983.220870807166,952.573781689106,971.349114280313,312719.208114026,0.0,1.0
2025-10-24,968.41,978.21,964.54,968.26,303245,966.111574636114,975.888315305287,962.250759698389,965.961930646279,303966.434270917,0.0,1.0
2025-10-27,978.31,979.58,966.265,971.24,214033,975.988077965176,977.255063745773,963.971665581483,968.934857910987,214542.194681881,0.0,1.0
2025-10-28,963.48,981.41,962.41,974.93,314740,961.19327550356,979.080720421751,960.125815042742,972.61610006091,315488.781422376,0.0,1.0
2025-10-29,958.97,966.84,953.77,960.75,284712,956.693979542543,964.545300875848,951.506321228288,958.469754888576,285389.343382879,0.0,1.0
2025-10-30,956.24,976.9,953.22,955.93,510183,953.970458927559,974.581424460734,950.957626598895,953.661194681901,511396.74961051,0.0,1.0
2025-10-31,979.0,993.06,921.16,969.02,886699,976.676440318414,990.703070298881,918.973717838315,966.72012686144,888808.499073645,0.0,1.0
2025-11-03,966.32,974.415,959.58,966.72,420941,964.026535044423,972.102322362479,957.302531767869,964.425585683981,421942.438650048,0.0,1.0
2025-11-04,955.87,970.052,954.3,965.95,378401,953.601337085968,967.749677511499,952.035063325702,963.657413202831,379301.233967746,0.0,1.0
2025-11-05,962.39,969.9099,955.41,955.41,259139,960.105862510764,967.607914771796,953.142428850476,953.142428850476,259755.504000169,0.0,1.0
2025-11-06,952.66,965.31,951.52,957.44,269050,950.398955703514,963.018932179538,949.261661380773,955.167610846233,269690.082740326,0.0,1.0
2025-11-07,955.04,957.56,945.5401,950.98,188167,952.773307008885,955.2873260381,943.29595408204,948.72294301737,188614.658238242,0.0,1.0
2025-11-10,949.96,959.05,938.32,951.76,229547,949.96,959.05,938.32,951.76,229547,2.26,1.0
2025-11-11,945.61,958.91,945.5,951.53,144305,945.61,958.91,945.5,951.53,144305,0.0,1.0
2025-11-12,944.97,949.85,936.32,944.85,202129,944.97,949.85,936.32,944.85,202129,0.0,1.0
2025-11-13,934.94,953.48,933.445,943.0,232667,934.94,953.48,933.445,943.0,232667,0.0,1.0
2025-11-14,926.21,939.87,921.54,934.35,239868,926.21,939.87,921.54,934.35,239868,0.0,1.0
2025-11-17,923.47,931.79,916.75,922.13,302680,923.47,931.79,916.75,922.13,302680,0.0,1.0
2025-11-18,918.18,928.0,912.74,921.95,271612,918.18,928.0,912.74,921.95,271612,0.0,1.0
2025-11-19,922.56,924.65,906.52,917.95,259893,922.56,924.65,906.52,917.95,259893,0.0,1.0
2025-11-20,925.15,937.0,920.38,930.66,350569,925.15,937.0,920.38,930.66,350569,0.0,1.0
2025-11-21,952.15,957.69,916.1096,930.88,413960,952.15,957.69,916.1096,930.88,413960,0.0,1.0
2025-11-24,929.96,956.0,929.7,944.23,495245,929.96,956.0,929.7,944.23,495245,0.0,1.0
2025-11-25,941.75,945.67,932.215,937.75,232294,941.75,945.67,932.215,937.75,232294,0.0,1.0
2025-11-26,945.1,949.605,933.53,938.11,221212,945.1,949.605,933.53,938.11,221212,0.0,1.0