date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1982-01-15,33.87,34.13,33.87,34.0,408100,29.1869756181713,29.4110268039028,29.1869756181713,29.299001211037,473579.283473086,0.0,1.0
1982-01-18,33.37,33.87,33.25,33.63,623400,28.7561079533031,29.1869756181713,28.6526997137348,28.9801591390346,723423.977743499,0.0,1.0
1982-01-19,32.87,33.75,32.75,33.25,420600,28.3252402884349,29.0835673786029,28.2218320488666,28.6526997137348,488084.897399608,0.0,1.0
1982-01-20,32.75,32.87,32.12,32.5,345700,28.2218320488666,28.3252402884349,27.6789387911326,28.0063982164325,401167.258751888,0.0,1.0
1982-01-21,32.5,32.75,32.38,32.62,339900,28.0063982164325,28.2218320488666,27.9029899768641,28.1098064560008,394436.653889982,0.0,1.0
1982-01-22,32.25,32.5,32.25,32.38,257700,27.7909643839984,28.0063982164325,27.7909643839984,27.9029899768641,299047.736709175,0.0,1.0
1982-01-25,32.25,32.75,32.12,32.5,269200,27.7909643839984,28.2218320488666,27.6789387911326,28.0063982164325,312392.901521575,0.0,1.0
1982-01-26,31.5,32.38,31.38,31.88,187200,27.1446628866961,27.9029899768641,27.0412546471277,27.4721223119959,217236.074163591,0.0,1.0
1982-01-27,31.62,31.75,31.38,31.62,236800,27.2480711262644,27.3600967191302,27.0412546471277,27.2480711262644,274794.350224031,0.0,1.0
1982-01-28,34.25,34.25,31.88,33.13,448600,29.5144350434711,29.5144350434711,27.4721223119959,28.5492914741664,520577.472595018,0.0,1.0
1982-01-29,35.62,35.88,35.0,35.5,432100,30.69501244521,30.9190636309414,30.1607365407734,30.5916042056416,501430.062212008,0.0,1.0
1982-02-01,22.75,23.5,22.62,23.13,315000,19.6044787515027,20.250780248805,19.492453158637,19.9319381768026,365541.470948352,0.0,1.0
1982-02-02,22.88,22.88,22.5,22.75,206500,19.7165043443685,19.7165043443685,19.3890449190686,19.6044787515027,239632.742066141,0.0,1.0
1982-02-03,23.37,23.37,22.88,23.13,153400,20.1387546559393,20.1387546559393,19.7165043443685,19.9319381768026,178012.894106276,0.0,1.0
1982-02-04,22.5,23.13,22.0,22.62,201600,19.3890449190686,19.9319381768026,18.9581772542004,19.492453158637,233946.541406945,0.0,1.0
1982-02-05,23.5,23.63,22.75,23.25,310200,20.250780248805,20.3628058416707,19.6044787515027,20.0353464163709,359971.315200567,0.0,1.0
1982-02-08,23.63,24.75,23.0,23.88,374400,20.3628058416707,21.3279494109755,19.8199125839368,20.5782396741048,434472.148327184,0.0,1.0
1982-02-09,23.13,24.25,23.0,23.63,225600,19.9319381768026,20.8970817461073,19.8199125839368,20.3628058416707,261797.320145866,0.0,1.0
1982-02-10,23.75,24.0,23.13,23.63,233400,20.4662140812391,20.6816479136732,19.9319381768026,20.3628058416707,270848.823236016,0.0,1.0
1982-02-11,23.63,24.12,23.25,23.75,239400,20.3628058416707,20.7850561532416,20.0353464163709,20.4662140812391,277811.517920747,0.0,1.0
1982-02-12,24.25,24.5,23.63,24.12,180000,20.8970817461073,21.1125155785414,20.3628058416707,20.7850561532416,208880.840541915,0.0,1.0
1982-02-16,23.88,24.12,23.63,23.88,340600,20.5782396741048,20.7850561532416,20.3628058416707,20.5782396741048,395248.968269869,0.0,1.0
1982-02-17,24.38,24.63,24.0,24.38,212700,21.009107338973,21.2245411714071,20.6816479136732,21.009107338973,246827.526573696,0.0,1.0
1982-02-18,25.0,25.25,24.5,24.87,199300,21.5433832434096,21.7588170758437,21.1125155785414,21.4313576505439,231277.508444465,0.0,1.0
1982-02-19,25.5,26.0,24.75,25.38,434800,21.9742509082778,22.405118573146,21.3279494109755,21.8708426687094,504563.274820136,0.0,1.0
1982-02-22,24.5,26.13,24.5,25.38,430200,21.1125155785414,22.5171441660117,21.1125155785414,21.8708426687094,499225.208895177,0.0,1.0
1982-02-23,24.5,24.87,23.88,24.38,280000,21.1125155785414,21.4313576505439,20.5782396741048,21.009107338973,324925.75195409,0.0,1.0
1982-02-24,25.0,25.0,24.0,24.5,235000,21.5433832434096,21.5433832434096,20.6816479136732,21.1125155785414,272705.541818611,0.0,1.0
1982-02-25,25.0,25.75,24.75,25.25,208900,21.5433832434096,22.1896847407119,21.3279494109755,21.7588170758437,242417.819940033,0.0,1.0
1982-02-26,24.5,25.38,24.0,24.75,200200,21.1125155785414,21.8708426687094,20.6816479136732,21.3279494109755,232321.912647174,0.0,1.0
1982-03-01,24.87,25.5,24.75,25.13,157800,21.4313576505439,21.9742509082778,21.3279494109755,21.6554088362753,183118.870208412,0.0,1.0
1982-03-02,24.75,24.87,24.75,24.87,69400,21.3279494109755,21.4313576505439,21.3279494109755,21.4313576505439,80535.1685200494,0.0,1.0
1982-03-03,24.25,24.75,24.12,24.5,171600,20.8970817461073,21.3279494109755,20.7850561532416,21.1125155785414,199133.067983292,0.0,1.0
1982-03-04,23.75,24.0,23.13,23.63,269400,20.4662140812391,20.6816479136732,19.9319381768026,20.3628058416707,312624.991344399,0.0,1.0
1982-03-05,23.13,23.63,22.5,23.13,148500,19.9319381768026,20.3628058416707,19.3890449190686,19.9319381768026,172326.693447079,0.0,1.0
1982-03-08,21.63,23.37,21.5,22.5,444100,18.639335182198,20.1387546559393,18.5273095893322,19.3890449190686,515355.451581468,0.0,1.0
1982-03-09,23.0,23.5,21.25,22.38,366700,19.8199125839368,20.250780248805,18.3118757568982,19.2856366795003,425536.690148446,0.0,1.0
1982-03-10,22.5,23.13,22.5,22.88,103000,19.3890449190686,19.9319381768026,19.3890449190686,19.7165043443685,119526.25875454,0.0,1.0
1982-03-11,21.87,22.5,21.63,22.13,471600,18.8461516613347,19.3890449190686,18.639335182198,19.0702028470662,547267.802219817,0.0,1.0
1982-03-12,20.88,22.25,20.75,21.5,321000,17.9930336848957,19.1736110866345,17.88100809203,18.5273095893322,372504.165633081,0.0,1.0
1982-03-15,21.12,21.25,20.63,21.0,185100,18.1998501640324,18.3118757568982,17.7775998524616,18.0964419244641,214799.131023936,0.0,1.0
1982-03-16,21.38,21.87,21.12,21.5,317700,18.4239013497639,18.8461516613347,18.1998501640324,18.5273095893322,368674.683556479,0.0,1.0
1982-03-17,20.5,21.5,20.13,20.88,852600,17.6655742595959,18.5273095893322,17.3467321875934,17.9930336848957,989398.914700201,0.0,1.0
1982-03-18,21.12,21.12,20.5,20.88,355600,18.1998501640324,18.1998501640324,17.6655742595959,17.9930336848957,412655.704981695,0.0,1.0
1982-03-19,21.75,22.25,21.63,22.0,191100,18.7427434217663,19.1736110866345,18.639335182198,18.9581772542004,221761.825708667,0.0,1.0
1982-03-22,22.75,22.75,21.87,22.38,245400,19.6044787515027,19.6044787515027,18.8461516613347,19.2856366795003,284774.212605478,0.0,1.0
1982-03-23,23.25,23.37,22.75,23.13,362100,20.0353464163709,20.1387546559393,19.6044787515027,19.9319381768026,420198.624223486,0.0,1.0
1982-03-24,24.0,24.75,23.75,24.25,270000,20.6816479136732,21.3279494109755,20.4662140812391,20.8970817461073,313321.260812872,0.0,1.0
1982-03-25,24.0,24.12,23.75,24.0,157200,20.6816479136732,20.7850561532416,20.4662140812391,20.6816479136732,182422.600739939,0.0,1.0
1982-03-26,23.5,24.0,23.25,23.63,435000,20.250780248805,20.6816479136732,20.0353464163709,20.3628058416707,504795.364642961,0.0,1.0
1982-03-29,23.25,23.25,23.0,23.13,49000,20.0353464163709,20.0353464163709,19.8199125839368,19.9319381768026,56862.0065919658,0.0,1.0
1982-03-30,23.5,23.75,23.13,23.5,134100,20.250780248805,20.4662140812391,19.9319381768026,20.250780248805,155616.226203727,0.0,1.0
1982-03-31,23.63,23.88,23.5,23.75,149800,20.3628058416707,20.5782396741048,20.250780248805,20.4662140812391,173835.277295438,0.0,1.0
1982-04-01,23.5,23.88,23.0,23.5,689800,20.250780248805,20.5782396741048,19.8199125839368,20.250780248805,800477.798921183,0.0,1.0
1982-04-02,25.0,25.0,23.5,24.25,615700,21.5433832434096,21.5433832434096,20.250780248805,20.8970817461073,714488.519564761,0.0,1.0
1982-04-05,24.75,25.38,24.75,25.13,353800,21.3279494109755,21.8708426687094,21.3279494109755,21.6554088362753,410566.896576275,0.0,1.0
1982-04-06,24.87,25.13,24.5,24.87,213400,21.4313576505439,21.6554088362753,21.1125155785414,21.4313576505439,247639.840953581,0.0,1.0
1982-04-07,25.13,25.38,24.87,25.13,215400,21.6554088362753,21.8708426687094,21.4313576505439,21.6554088362753,249960.739181825,0.0,1.0
1982-04-08,25.5,25.5,25.13,25.38,288000,21.9742509082778,21.9742509082778,21.6554088362753,21.8708426687094,334209.344867064,0.0,1.0
1982-04-12,25.13,25.88,25.13,25.5,46900,21.6554088362753,22.3017103335776,21.6554088362753,21.9742509082778,54425.0634523101,0.0,1.0
1982-04-13,25.5,26.0,25.38,25.75,186000,21.9742509082778,22.405118573146,21.8708426687094,22.1896847407119,215843.535226645,0.0,1.0
1982-04-14,25.0,25.38,25.0,25.25,187300,21.5433832434096,21.8708426687094,21.5433832434096,21.7588170758437,217352.119075004,0.0,1.0
1982-04-15,25.5,25.75,25.0,25.38,184900,21.9742509082778,22.1896847407119,21.5433832434096,21.8708426687094,214567.041201111,0.0,1.0
1982-04-16,26.5,26.88,25.75,26.37,375400,22.8359862380142,23.163445663314,22.1896847407119,22.7239606451484,435632.597441304,0.0,1.0
1982-04-19,25.75,26.75,25.75,26.25,133800,22.1896847407119,23.0514200704483,22.1896847407119,22.6205524055801,155268.09146949,0.0,1.0
1982-04-20,25.38,26.0,25.25,25.62,219700,21.8708426687094,22.405118573146,21.7588170758437,22.0776591478461,254950.670372549,0.0,1.0
1982-04-21,25.0,25.38,25.0,25.25,164400,21.5433832434096,21.8708426687094,21.5433832434096,21.7588170758437,190777.834361616,0.0,1.0
1982-04-22,25.25,25.38,25.13,25.25,91800,21.7588170758437,21.8708426687094,21.6554088362753,21.7588170758437,106529.228676377,0.0,1.0
1982-04-23,25.62,25.88,25.38,25.62,123300,22.0776591478461,22.3017103335776,21.8708426687094,22.0776591478461,143083.375771212,0.0,1.0
1982-04-26,26.63,26.63,25.38,26.0,235500,22.9480118308799,22.9480118308799,21.8708426687094,22.405118573146,273285.766375672,0.0,1.0
1982-04-27,26.5,26.88,26.5,26.75,322800,22.8359862380142,23.163445663314,22.8359862380142,23.0514200704483,374592.9740385,0.0,1.0
1982-04-28,26.37,26.63,26.25,26.5,112600,22.7239606451484,22.9480118308799,22.6205524055801,22.8359862380142,130666.570250109,0.0,1.0
1982-04-29,25.88,26.0,25.62,25.88,110400,22.3017103335776,22.405118573146,22.0776591478461,22.3017103335776,128113.582199041,0.0,1.0
1982-04-30,25.88,26.13,25.62,25.88,94200,22.3017103335776,22.5171441660117,22.0776591478461,22.3017103335776,109314.306550269,0.0,1.0
1982-05-03,26.25,26.25,25.62,26.0,171000,22.6205524055801,22.6205524055801,22.0776591478461,22.405118573146,198436.798514819,0.0,1.0
1982-05-04,26.13,26.37,26.0,26.25,103900,22.5171441660117,22.7239606451484,22.405118573146,22.6205524055801,120570.66295725,0.0,1.0
1982-05-05,25.88,26.13,25.75,26.0,318900,22.3017103335776,22.5171441660117,22.1896847407119,22.405118573146,370067.222493426,0.0,1.0
1982-05-06,25.88,26.37,25.88,26.13,186000,22.3017103335776,22.7239606451484,22.3017103335776,22.5171441660117,215843.535226645,0.0,1.0
1982-05-07,25.75,26.0,25.62,25.88,47800,22.1896847407119,22.405118573146,22.0776591478461,22.3017103335776,55469.4676550196,0.0,1.0
1982-05-10,25.38,25.62,25.13,25.38,69900,21.8708426687094,22.0776591478461,21.6554088362753,21.8708426687094,81115.3930771103,0.0,1.0
1982-05-11,25.5,25.5,25.25,25.38,68700,21.9742509082778,21.9742509082778,21.7588170758437,21.8708426687094,79722.8541401641,0.0,1.0
1982-05-12,25.25,25.62,25.13,25.38,141700,21.7588170758437,22.0776591478461,21.6554088362753,21.8708426687094,164435.639471052,0.0,1.0
1982-05-13,25.38,25.5,25.0,25.25,82900,21.8708426687094,21.9742509082778,21.5433832434096,21.7588170758437,96201.2315606931,0.0,1.0
1982-05-14,25.0,25.38,25.0,25.25,114000,21.5433832434096,21.8708426687094,21.5433832434096,21.7588170758437,132291.199009879,0.0,1.0
1982-05-17,25.38,25.38,25.13,25.25,55300,21.8708426687094,21.8708426687094,21.6554088362753,21.7588170758437,64172.8360109328,0.0,1.0
1982-05-18,24.87,25.38,24.5,25.0,105900,21.4313576505439,21.8708426687094,21.1125155785414,21.5433832434096,122891.561185493,0.0,1.0
1982-05-19,24.75,25.0,24.75,24.87,40200,21.3279494109755,21.5433832434096,21.3279494109755,21.4313576505439,46650.0543876943,0.0,1.0
1982-05-20,24.5,24.87,24.25,24.63,85000,21.1125155785414,21.4313576505439,20.8970817461073,21.2245411714071,98638.1747003487,0.0,1.0
1982-05-21,24.75,24.75,24.38,24.63,256900,21.3279494109755,21.3279494109755,21.009107338973,21.2245411714071,298119.377417877,0.0,1.0
1982-05-24,24.25,24.75,24.12,24.5,194500,20.8970817461073,21.3279494109755,20.7850561532416,21.1125155785414,225707.35269668,0.0,1.0
1982-05-25,24.5,24.5,24.25,24.38,90300,21.1125155785414,21.1125155785414,20.8970817461073,21.009107338973,104788.555005194,0.0,1.0
1982-05-26,24.12,24.38,24.0,24.25,111900,20.7850561532416,21.009107338973,20.6816479136732,20.8970817461073,129854.255870224,0.0,1.0
1982-05-27,23.75,24.12,23.37,23.75,328900,20.4662140812391,20.7850561532416,20.1387546559393,20.4662140812391,381671.713634644,0.0,1.0
1982-05-28,23.5,23.75,23.25,23.5,173100,20.250780248805,20.4662140812391,20.0353464163709,20.250780248805,200873.741654475,0.0,1.0
1982-06-01,22.75,23.37,22.62,23.0,234600,19.6044787515027,20.1387546559393,19.492453158637,19.8199125839368,272241.362172963,0.0,1.0
1982-06-02,22.62,22.75,22.0,22.38,661800,19.492453158637,19.6044787515027,18.9581772542004,19.2856366795003,767985.223725774,0.0,1.0
1982-06-03,22.75,22.88,22.5,22.75,122400,19.6044787515027,19.7165043443685,19.3890449190686,19.6044787515027,142038.971568502,0.0,1.0
1982-06-04,22.25,22.88,22.13,22.5,84300,19.1736110866345,19.7165043443685,19.0702028470662,19.3890449190686,97825.8603204636,0.0,1.0
1982-06-07,22.13,22.38,21.63,22.0,273900,19.0702028470662,19.2856366795003,18.639335182198,18.9581772542004,317847.012357947,0.0,1.0
1982-06-08,22.0,22.13,21.87,22.0,132400,18.9581772542004,19.0702028470662,18.8461516613347,18.9581772542004,153643.46270972,0.0,1.0
1982-06-09,22.0,22.25,21.75,22.0,208900,18.9581772542004,19.1736110866345,18.7427434217663,18.9581772542004,242417.819940034,0.0,1.0
1982-06-10,22.25,22.25,21.87,22.13,211200,19.1736110866345,19.1736110866345,18.8461516613347,19.0702028470662,245086.852902514,0.0,1.0
1982-06-11,24.0,24.12,23.0,23.63,511300,20.6816479136732,20.7850561532416,19.8199125839368,20.3628058416707,593337.632050451,0.0,1.0
1982-06-14,23.75,24.0,23.63,23.88,229200,20.4662140812391,20.6816479136732,20.3628058416707,20.5782396741048,265974.936956705,0.0,1.0
1982-06-15,24.25,24.25,23.63,24.0,102900,20.8970817461073,20.8970817461073,20.3628058416707,20.6816479136732,119410.213843128,0.0,1.0
1982-06-16,23.63,24.25,23.63,24.0,245800,20.3628058416707,20.8970817461073,20.3628058416707,20.6816479136732,285238.392251127,0.0,1.0
1982-06-17,23.63,23.63,23.37,23.5,225600,20.3628058416707,20.3628058416707,20.1387546559393,20.250780248805,261797.320145867,0.0,1.0
1982-06-18,23.5,23.63,23.37,23.5,108000,20.250780248805,20.3628058416707,20.1387546559393,20.250780248805,125328.504325149,0.0,1.0
1982-06-21,23.88,24.25,23.5,23.88,124600,20.5782396741048,20.8970817461073,20.250780248805,20.5782396741048,144591.95961957,0.0,1.0
1982-06-22,24.25,24.5,23.88,24.25,58900,20.8970817461073,21.1125155785414,20.5782396741048,20.8970817461073,68350.452821771,0.0,1.0
1982-06-23,24.25,24.25,23.5,23.88,315600,20.8970817461073,20.8970817461073,20.250780248805,20.5782396741048,366237.740416824,0.0,1.0
1982-06-24,24.38,24.87,24.25,24.63,269400,21.009107338973,21.4313576505439,20.8970817461073,21.2245411714071,312624.9913444,0.0,1.0
1982-06-25,24.38,24.75,24.0,24.38,89200,21.009107338973,21.3279494109755,20.6816479136732,21.009107338973,103512.06097966,0.0,1.0
1982-06-28,24.63,24.87,24.12,24.5,126900,21.2245411714071,21.4313576505439,20.7850561532416,21.1125155785414,147260.99258205,0.0,1.0
1982-06-29,24.5,24.5,24.25,24.38,90900,21.1125155785414,21.1125155785414,20.8970817461073,21.009107338973,105484.824473667,0.0,1.0
1982-06-30,25.0,25.13,24.38,24.75,722400,21.5433832434096,21.6554088362753,21.009107338973,21.3279494109755,838308.440041551,0.0,1.0
1982-07-01,24.63,24.75,24.5,24.63,267300,21.2245411714071,21.3279494109755,21.1125155785414,21.2245411714071,310188.048204744,0.0,1.0
1982-07-02,24.38,24.63,24.25,24.5,206700,21.009107338973,21.2245411714071,20.8970817461073,21.1125155785414,239864.831888966,0.0,1.0
1982-07-06,24.0,24.63,23.88,24.25,171300,20.6816479136732,21.2245411714071,20.5782396741048,20.8970817461073,198784.933249056,0.0,1.0
1982-07-07,23.75,24.0,23.5,23.75,232800,20.4662140812391,20.6816479136732,20.250780248805,20.4662140812391,270152.553767543,0.0,1.0
1982-07-08,23.63,23.75,23.25,23.5,76500,20.3628058416707,20.4662140812391,20.0353464163709,20.250780248805,88774.357230314,0.0,1.0
1982-07-09,23.88,23.88,23.63,23.75,486600,20.5782396741048,20.5782396741048,20.3628058416707,20.4662140812391,564674.538931644,0.0,1.0
1982-07-12,25.88,26.37,23.88,25.13,270900,22.3017103335776,22.7239606451484,20.5782396741048,21.6554088362753,314365.665015582,0.0,1.0
1982-07-13,26.13,26.37,25.13,25.88,332100,22.5171441660117,22.7239606451484,21.6554088362753,22.3017103335776,385385.150799833,0.0,1.0
1982-07-14,25.88,26.37,23.88,26.13,270900,22.3017103335776,22.7239606451484,20.5782396741048,22.5171441660117,314365.665015582,0.0,1.0
1982-07-15,25.75,26.0,25.62,25.88,236100,22.1896847407119,22.405118573146,22.0776591478461,22.3017103335776,273982.035844145,0.0,1.0
1982-07-16,26.0,26.25,25.38,25.88,317800,22.405118573146,22.6205524055801,21.8708426687094,22.3017103335776,368790.728467891,0.0,1.0
1982-07-19,27.0,27.0,26.5,26.75,291100,23.2668539028824,23.2668539028824,22.8359862380142,23.0514200704483,337806.737120841,0.0,1.0
1982-07-20,27.5,27.5,26.75,27.12,366000,23.6977215677505,23.6977215677505,23.0514200704483,23.3702621424507,424724.375768561,0.0,1.0
1982-07-21,27.5,28.0,27.38,27.75,415300,23.6977215677505,24.1285892326187,23.5943133281822,23.9131554001846,481934.517094764,0.0,1.0
1982-07-22,27.75,28.0,27.12,27.63,267900,23.9131554001846,24.1285892326187,23.3702621424507,23.8097471606163,310884.317673217,0.0,1.0
1982-07-23,27.63,27.75,27.25,27.5,135600,23.8097471606163,23.9131554001846,23.4822877353165,23.6977215677505,157356.899874909,0.0,1.0
1982-07-26,27.25,27.75,27.25,27.5,255700,23.4822877353165,23.9131554001846,23.4822877353165,23.6977215677505,296726.838480931,0.0,1.0
1982-07-27,26.75,27.38,26.5,27.0,213300,23.0514200704483,23.5943133281822,22.8359862380142,23.2668539028824,247523.796042169,0.0,1.0
1982-07-28,25.75,26.75,25.62,26.25,307000,22.1896847407119,23.0514200704483,22.0776591478461,22.6205524055801,356257.878035377,0.0,1.0
1982-07-29,27.0,27.0,26.0,26.5,372600,23.2668539028824,23.2668539028824,22.405118573146,22.8359862380142,432383.339921763,0.0,1.0
1982-07-30,26.5,27.25,26.5,26.88,86700,22.8359862380142,23.4822877353165,22.8359862380142,23.163445663314,100610.938194356,0.0,1.0
1982-08-02,27.0,27.0,26.63,26.88,330000,23.2668539028824,23.2668539028824,22.9480118308799,23.163445663314,382948.207660177,0.0,1.0
1982-08-03,26.25,27.5,26.0,26.75,462300,22.6205524055801,23.6977215677505,22.405118573146,23.0514200704483,536475.625458484,0.0,1.0
1982-08-04,25.75,26.25,25.62,26.0,168000,22.1896847407119,22.6205524055801,22.0776591478461,22.405118573146,194955.451172454,0.0,1.0
1982-08-05,25.25,25.88,24.75,25.38,230700,21.7588170758437,22.3017103335776,21.3279494109755,21.8708426687094,267715.610627887,0.0,1.0
1982-08-06,25.0,25.62,25.0,25.38,72600,21.5433832434096,22.0776591478461,21.5433832434096,21.8708426687094,84248.605685239,0.0,1.0
1982-08-09,24.5,24.63,24.0,24.38,196200,21.1125155785414,21.2245411714071,20.6816479136732,21.009107338973,227680.116190687,0.0,1.0
1982-08-10,24.75,25.13,24.12,24.63,290400,21.3279494109755,21.6554088362753,20.7850561532416,21.2245411714071,336994.422740956,0.0,1.0
1982-08-11,24.75,25.0,24.5,24.75,117600,21.3279494109755,21.5433832434096,21.1125155785414,21.3279494109755,136468.815820718,0.0,1.0
1982-08-12,25.5,25.62,24.75,25.25,176500,21.9742509082778,22.0776591478461,21.3279494109755,21.7588170758437,204819.268642489,0.0,1.0
1982-08-13,26.0,26.13,25.38,25.75,337800,22.405118573146,22.5171441660117,21.8708426687094,22.1896847407119,391999.710750326,0.0,1.0
1982-08-16,26.13,26.88,26.13,26.5,195400,22.5171441660117,23.163445663314,22.5171441660117,22.8359862380142,226751.75689939,0.0,1.0
1982-08-17,27.25,27.25,26.13,26.75,436500,23.4822877353165,23.4822877353165,22.5171441660117,23.0514200704483,506536.038314143,0.0,1.0
1982-08-18,27.5,28.25,27.5,27.87,599400,23.6977215677505,24.3440230650528,23.6977215677505,24.016563639753,695573.199004578,0.0,1.0
1982-08-19,27.63,27.75,27.12,27.5,410700,23.8097471606163,23.9131554001846,23.3702621424507,23.6977215677505,476596.451169802,0.0,1.0
1982-08-20,28.5,28.5,27.87,28.25,422700,24.5594568974869,24.5594568974869,24.016563639753,24.3440230650528,490521.840539264,0.0,1.0
1982-08-23,28.5,28.5,27.87,28.25,1043200,24.5594568974869,24.5594568974869,24.016563639753,24.3440230650528,1210580.51585181,0.0,1.0
1982-08-24,29.0,29.75,28.75,29.25,745200,24.9903245623551,25.6366260596574,24.774890729921,25.2057583947892,864766.679843529,0.0,1.0
1982-08-25,30.0,30.25,29.13,29.75,629500,25.8520598920915,26.0674937245256,25.1023501552209,25.6366260596574,730502.717339642,0.0,1.0
1982-08-26,30.63,32.25,30.12,31.25,593500,26.3949531498254,27.7909643839984,25.9554681316599,26.929229054262,688726.549231259,0.0,1.0
1982-08-27,30.38,30.75,30.12,30.5,171400,26.1795193173913,26.4983613893938,25.9554681316599,26.2829275569597,198900.978160468,0.0,1.0
1982-08-30,30.63,30.63,29.5,30.12,115200,26.3949531498254,26.3949531498254,25.4211922272233,25.9554681316599,133683.737946826,0.0,1.0
1982-08-31,31.88,32.0,31.13,31.62,438600,27.4721223119959,27.5755305515643,26.8258208146936,27.2480711262644,508972.9814538,0.0,1.0
1982-09-01,31.25,31.88,31.0,31.5,231400,26.929229054262,27.4721223119959,26.7137952218279,27.1446628866961,268527.925007773,0.0,1.0
1982-09-02,31.5,31.5,30.63,31.13,399100,27.1446628866961,27.1446628866961,26.3949531498254,26.8258208146936,463135.24144599,0.0,1.0
1982-09-03,32.25,33.12,31.75,32.5,1023900,27.7909643839984,28.540674120869,27.3600967191302,28.0063982164325,1188183.84794926,0.0,1.0
1982-09-07,31.0,31.88,30.38,31.13,209400,26.7137952218279,27.4721223119959,26.1795193173913,26.8258208146936,242998.044497094,0.0,1.0
1982-09-08,30.75,31.25,30.63,31.0,192900,26.4983613893938,26.929229054262,26.3949531498254,26.7137952218279,223850.634114085,0.0,1.0
1982-09-09,30.75,31.0,30.63,30.87,122700,26.4983613893938,26.7137952218279,26.3949531498254,26.6017696289622,142387.106302739,0.0,1.0
1982-09-10,30.25,30.63,30.0,30.38,93600,26.0674937245256,26.3949531498254,25.8520598920915,26.1795193173913,108618.037081796,0.0,1.0
1982-09-13,30.0,30.38,29.25,29.88,235800,25.8520598920915,26.1795193173913,25.2057583947892,25.7486516525231,273633.901109909,0.0,1.0
1982-09-14,30.38,31.38,30.12,30.75,297000,26.1795193173913,27.0412546471277,25.9554681316599,26.4983613893938,344653.38689416,0.0,1.0
1982-09-15,32.37,32.75,31.62,32.25,704800,27.8943726235667,28.2218320488666,27.2480711262644,27.7909643839984,817884.53563301,0.0,1.0
1982-09-16,32.25,32.88,32.25,32.63,200200,27.7909643839984,28.3338576417323,27.7909643839984,28.1184238092982,232321.912647174,0.0,1.0
1982-09-17,31.0,32.37,31.0,31.75,261000,26.7137952218279,27.8943726235667,26.7137952218279,27.3600967191302,302877.218785776,0.0,1.0
1982-09-20,31.0,31.5,30.75,31.13,73300,26.7137952218279,27.1446628866961,26.4983613893938,26.8258208146936,85060.9200651242,0.0,1.0
1982-09-21,32.63,33.0,30.5,31.75,443400,28.1184238092982,28.4372658813007,26.2829275569597,27.3600967191302,514543.137201584,0.0,1.0
1982-09-22,32.25,33.63,32.25,33.0,1336200,27.7909643839984,28.9801591390346,27.7909643839984,28.4372658813007,1550592.10628948,0.0,1.0
1982-09-23,33.0,33.0,31.62,32.37,500700,28.4372658813007,28.4372658813007,27.2480711262644,27.8943726235667,581036.871440759,0.0,1.0
1982-09-24,32.88,33.25,32.5,32.88,283800,28.3338576417323,28.6526997137348,28.0063982164325,28.3338576417323,329335.458587752,0.0,1.0
1982-09-27,33.0,33.0,31.88,32.5,524100,28.4372658813007,28.4372658813007,27.4721223119959,28.0063982164325,608191.380711208,0.0,1.0
1982-09-28,32.63,33.38,32.5,33.0,379800,28.1184238092982,28.7647253066005,28.0063982164325,28.4372658813007,440738.57354344,0.0,1.0
1982-09-29,32.13,32.75,31.62,32.25,177300,27.68755614443,28.2218320488666,27.2480711262644,27.7909643839984,205747.627933786,0.0,1.0
1982-09-30,32.0,32.13,31.5,31.88,272200,27.5755305515643,27.68755614443,27.1446628866961,27.4721223119959,315874.24886394,0.0,1.0
1982-10-01,33.0,33.38,31.75,32.63,320400,28.4372658813007,28.7647253066005,27.3600967191302,28.1184238092982,371807.896164608,0.0,1.0
1982-10-04,32.88,33.12,32.5,32.88,216600,28.3338576417323,28.540674120869,28.0063982164325,28.3338576417323,251353.278118771,0.0,1.0
1982-10-05,33.63,33.87,33.12,33.5,227800,28.9801591390346,29.1869756181713,28.540674120869,28.8681335461688,264350.308196934,0.0,1.0
1982-10-06,35.5,35.5,33.38,34.5,565300,30.5916042056416,30.5916042056416,28.7647253066005,29.7298688759052,656001.884213025,0.0,1.0
1982-10-07,36.5,37.13,36.0,36.63,1122400,31.453339535378,31.9962327931119,31.0224718705098,31.5653651282437,1302488.08569025,0.0,1.0
1982-10-08,38.13,38.5,37.0,37.75,953500,32.8579681228483,33.1768101948508,31.8842072002462,32.5305086975485,1106488.23031509,0.0,1.0
1982-10-11,38.63,39.87,38.25,39.12,644700,33.2888357877165,34.3573875965896,32.9613763624167,33.7110860992873,748141.543874292,0.0,1.0
1982-10-12,38.37,38.63,37.88,38.63,396600,33.064784601985,33.2888357877165,32.6425342904142,33.2888357877165,460234.118660686,0.0,1.0
1982-10-13,38.37,38.88,38.25,38.63,439300,33.064784601985,33.5042696201506,32.9613763624167,33.2888357877165,509785.295833685,0.0,1.0
1982-10-14,38.5,38.63,37.5,38.13,680700,33.1768101948508,33.2888357877165,32.3150748651144,32.8579681228483,789917.711982674,0.0,1.0
1982-10-15,38.13,38.63,37.62,38.13,326100,32.8579681228483,33.2888357877165,32.4184831046827,32.8579681228483,378422.456115103,0.0,1.0
1982-10-18,39.63,39.87,38.25,39.12,410500,34.1505711174529,34.3573875965896,32.9613763624167,33.7110860992873,476364.361346978,0.0,1.0
1982-10-19,40.13,40.25,39.0,39.63,311800,34.5814387823211,34.6848470218894,33.607677859719,34.1505711174529,361828.033783161,0.0,1.0
1982-10-20,39.25,40.13,38.63,39.38,504000,33.8231116921531,34.5814387823211,33.2888357877165,33.9351372850188,584866.353517361,0.0,1.0
1982-10-21,39.87,39.87,39.12,39.5,465700,34.3573875965896,34.3573875965896,33.7110860992873,34.0385455245871,540421.152446499,0.0,1.0
1982-10-22,40.0,40.5,39.75,40.13,407100,34.4694131894553,34.9002808543235,34.2539793570213,34.5814387823211,472418.834358965,0.0,1.0
1982-10-25,38.63,39.38,38.37,38.88,266400,33.2888357877165,33.9351372850188,33.064784601985,33.5042696201506,309143.644002034,0.0,1.0
1982-10-26,38.37,38.37,36.87,37.62,400500,33.064784601985,33.064784601985,31.7721816073805,32.4184831046827,464759.870205761,0.0,1.0
1982-10-27,38.5,39.38,38.13,38.75,270000,33.1768101948508,33.9351372850188,32.8579681228483,33.3922440272849,313321.260812872,0.0,1.0
1982-10-28,38.5,38.75,38.0,38.37,190200,33.1768101948508,33.3922440272849,32.7459425299826,33.064784601985,220717.421505957,0.0,1.0
1982-10-29,38.0,38.5,37.75,38.13,259500,32.7459425299826,33.1768101948508,32.5305086975485,32.8579681228483,301136.545114594,0.0,1.0
1982-11-01,38.13,38.25,37.62,38.0,104400,32.8579681228483,32.9613763624167,32.4184831046827,32.7459425299826,121150.887514311,0.0,1.0
1982-11-02,40.0,40.25,38.37,39.38,278700,34.4694131894553,34.6848470218894,33.064784601985,33.9351372850188,323417.168105732,0.0,1.0
1982-11-03,42.75,43.0,40.0,41.5,883300,36.8391853462304,37.0546191786645,34.4694131894553,35.7620161840599,1025024.70250374,0.0,1.0
1982-11-04,42.87,43.25,42.75,43.0,365400,36.9425935857988,37.2700530110986,36.8391853462304,37.0546191786645,424028.106300087,0.0,1.0
1982-11-05,41.0,43.13,40.5,41.88,594000,35.3311485191917,37.1666447715302,34.9002808543235,36.0894756093597,689306.77378832,0.0,1.0
1982-11-08,40.25,41.13,39.38,40.25,277800,34.6848470218894,35.4431741120575,33.9351372850188,34.6848470218894,322372.763903022,0.0,1.0
1982-11-09,40.88,41.13,40.25,40.75,156100,35.2277402796234,35.4431741120575,34.6848470218894,35.1157146867576,181146.106714405,0.0,1.0
1982-11-10,41.0,42.38,40.75,41.63,183000,35.3311485191917,36.5203432742279,35.1157146867576,35.8740417769257,212362.18788428,0.0,1.0
1982-11-11,42.5,42.5,40.75,41.63,75100,36.6237515137963,36.6237515137963,35.1157146867576,35.8740417769257,87149.7284705434,0.0,1.0
1982-11-12,40.13,43.38,40.0,41.75,200200,34.5814387823211,37.3820786039643,34.4694131894553,35.977450016494,232321.912647174,0.0,1.0
1982-11-15,40.25,40.62,39.63,40.13,79800,34.6848470218894,35.0036890938919,34.1505711174529,34.5814387823211,92603.8393069157,0.0,1.0
1982-11-16,39.12,40.13,37.5,38.88,335700,33.7110860992873,34.5814387823211,32.3150748651144,33.5042696201506,389562.767610672,0.0,1.0
1982-11-17,39.38,39.38,38.63,39.0,1611000,33.9351372850188,33.9351372850188,33.2888357877165,33.607677859719,1869483.52285014,0.0,1.0
1982-11-18,39.25,39.63,38.5,39.12,728700,33.8231116921531,34.1505711174529,33.1768101948508,33.7110860992873,845619.269460518,0.0,1.0
1982-11-19,39.38,39.63,39.25,39.5,393900,33.9351372850188,34.1505711174529,33.8231116921531,34.0385455245871,457100.906052557,0.0,1.0
1982-11-22,39.0,39.5,38.63,39.12,290400,33.607677859719,34.0385455245871,33.2888357877165,33.7110860992873,336994.422740956,0.0,1.0
1982-11-23,39.25,39.25,38.75,39.0,295200,33.8231116921531,33.8231116921531,33.3922440272849,33.607677859719,342564.57848874,0.0,1.0
1982-11-24,40.0,40.0,39.0,39.5,158400,34.4694131894553,34.4694131894553,33.607677859719,34.0385455245871,183815.139676885,0.0,1.0
1982-11-26,41.0,41.0,40.25,40.62,222600,35.3311485191917,35.3311485191917,34.6848470218894,35.0036890938919,258315.972803502,0.0,1.0
1982-11-29,40.5,41.25,40.13,40.75,213300,34.9002808543235,35.5465823516258,34.5814387823211,35.1157146867576,247523.796042169,0.0,1.0
1982-11-30,42.63,42.63,40.38,41.5,621300,36.735777106662,36.735777106662,34.7968726147552,35.7620161840599,720987.034603844,0.0,1.0
1982-12-01,42.25,43.13,41.25,42.25,634200,36.4083176813622,37.1666447715302,35.5465823516258,36.4083176813622,735956.828176014,0.0,1.0
1982-12-02,42.75,43.0,42.25,42.63,203400,36.8391853462304,37.0546191786645,36.4083176813622,36.735777106662,236035.349812364,0.0,1.0
1982-12-03,42.75,43.38,42.75,43.13,628600,36.8391853462304,37.3820786039643,36.8391853462304,37.1666447715302,729458.313136932,0.0,1.0
1982-12-06,43.62,43.88,42.0,43.0,514900,37.5888950831011,37.8129462688325,36.1928838489281,37.0546191786645,597515.248861288,0.0,1.0
1982-12-07,44.5,44.88,43.62,44.25,370800,38.3472221732691,38.6746815985689,37.5888950831011,38.131788340835,430294.531516344,0.0,1.0
1982-12-08,45.12,46.0,44.5,45.25,544900,38.8814980777056,39.6398251678736,38.3472221732691,38.9935236705714,632328.722284942,0.0,1.0
1982-12-09,44.0,45.12,43.62,44.37,349800,37.9163545084009,38.8814980777056,37.5888950831011,38.2351965804033,405925.100119788,0.0,1.0
1982-12-10,43.88,44.37,43.5,44.0,272800,37.8129462688325,38.2351965804033,37.4854868435327,37.9163545084009,316570.518332413,0.0,1.0
1982-12-13,43.62,43.75,43.13,43.5,344100,37.5888950831011,37.7009206759668,37.1666447715302,37.4854868435327,399310.540169293,0.0,1.0
1982-12-14,41.5,44.75,41.5,43.13,195400,35.7620161840599,38.5626560057032,35.7620161840599,37.1666447715302,226751.75689939,0.0,1.0
1982-12-15,40.0,41.63,39.87,40.75,401100,34.4694131894553,35.8740417769257,34.3573875965896,35.1157146867576,465456.139674234,0.0,1.0
1982-12-16,40.75,40.75,39.75,40.25,515400,35.1157146867576,35.1157146867576,34.2539793570213,34.6848470218894,598095.47341835,0.0,1.0
1982-12-17,41.75,42.12,40.5,41.37,224500,35.977450016494,36.2962920884965,34.9002808543235,35.6499905911942,260520.826120333,0.0,1.0
1982-12-20,42.0,42.38,41.75,42.12,292600,36.1928838489281,36.5203432742279,35.977450016494,36.2962920884965,339547.410792024,0.0,1.0
1982-12-21,43.0,43.38,42.0,42.75,206500,37.0546191786645,37.3820786039643,36.1928838489281,36.8391853462304,239632.742066141,0.0,1.0
1982-12-22,43.75,44.37,43.13,43.75,191700,37.7009206759668,38.2351965804033,37.1666447715302,37.7009206759668,222458.095177139,0.0,1.0
1982-12-23,44.5,44.63,43.75,44.25,754600,38.3472221732691,38.4592477661348,37.7009206759668,38.131788340835,875674.901516271,0.0,1.0
1982-12-27,44.63,45.0,44.13,44.63,192300,38.4592477661348,38.7780898381373,38.0283801012666,38.4592477661348,223154.364645612,0.0,1.0
1982-12-28,45.0,45.25,44.63,45.0,366700,38.7780898381373,38.9935236705714,38.4592477661348,38.7780898381373,425536.690148445,0.0,1.0
1982-12-29,45.0,45.0,44.63,44.88,168000,38.7780898381373,38.7780898381373,38.4592477661348,38.6746815985689,194955.451172454,0.0,1.0
1982-12-30,44.88,45.12,44.75,45.0,286800,38.6746815985689,38.8814980777056,38.5626560057032,38.7780898381373,332816.805930118,0.0,1.0
1982-12-31,45.0,45.12,44.88,45.0,188200,38.7780898381373,38.8814980777056,38.6746815985689,38.7780898381373,218396.523277713,0.0,1.0
1983-01-03,44.0,45.25,44.0,44.63,805600,37.9163545084009,38.9935236705714,37.9163545084009,38.4592477661348,934857.806336481,0.0,1.0
1983-01-04,42.75,43.75,41.63,42.75,421300,36.8391853462304,37.7009206759668,35.8740417769257,36.8391853462304,488897.211779493,0.0,1.0
1983-01-05,43.62,44.5,42.75,43.62,368500,37.5888950831011,38.3472221732691,36.8391853462304,37.5888950831011,427625.498553864,0.0,1.0
1983-01-06,46.25,46.38,43.62,45.0,422200,39.8552590003077,39.9672845931735,37.5888950831011,38.7780898381373,489941.615982203,0.0,1.0
1983-01-07,45.38,46.38,45.0,45.75,561100,39.1055492634371,39.9672845931735,38.7780898381373,39.4243913354396,651127.997933713,0.0,1.0
1983-01-10,45.12,45.5,44.5,45.0,166500,38.8814980777056,39.2089575030055,38.3472221732691,38.7780898381373,193214.777501271,0.0,1.0
1983-01-11,45.0,45.0,44.5,44.75,534100,38.7780898381373,38.7780898381373,38.3472221732691,38.5626560057032,619795.871852426,0.0,1.0
1983-01-12,45.87,46.0,45.25,45.63,116100,39.5277995750079,39.6398251678736,38.9935236705714,39.3209830958712,134728.142149535,0.0,1.0
1983-01-13,45.0,45.25,44.75,45.0,291100,38.7780898381373,38.9935236705714,38.5626560057032,38.7780898381373,337806.737120841,0.0,1.0
1983-01-14,44.5,45.25,44.25,44.75,398100,38.3472221732691,38.9935236705714,38.131788340835,38.5626560057032,461974.792331868,0.0,1.0
1983-01-17,43.5,44.37,43.13,43.75,774900,37.4854868435327,38.2351965804033,37.1666447715302,37.7009206759668,899232.018532943,0.0,1.0
1983-01-18,42.25,43.5,41.0,42.25,629500,36.4083176813622,37.4854868435327,35.3311485191917,36.4083176813622,730502.717339641,0.0,1.0
1983-01-19,39.75,40.62,38.5,39.63,998500,34.2539793570213,35.0036890938919,33.1768101948508,34.1505711174529,1158708.44045056,0.0,1.0
1983-01-20,39.5,40.25,39.0,39.63,402600,34.0385455245871,34.6848470218894,33.607677859719,34.1505711174529,467196.813345417,0.0,1.0
1983-01-21,38.63,39.63,38.25,39.0,246100,33.2888357877165,34.1505711174529,32.9613763624167,33.607677859719,285586.526985363,0.0,1.0
1983-01-24,36.63,37.0,35.5,36.25,643000,31.5653651282437,31.8842072002462,30.5916042056416,31.2379057029439,746168.780380286,0.0,1.0
1983-01-25,38.5,38.5,37.5,38.0,458700,33.1768101948508,33.1768101948508,32.3150748651144,32.7459425299826,532298.008647646,0.0,1.0
1983-01-26,39.0,39.0,38.0,38.5,555000,33.607677859719,33.607677859719,32.7459425299826,33.1768101948508,644049.25833757,0.0,1.0
1983-01-27,40.5,40.88,38.75,39.87,393300,34.9002808543235,35.2277402796234,33.3922440272849,34.3573875965896,456404.636584085,0.0,1.0
1983-01-28,40.5,41.37,40.0,40.75,456000,34.9002808543235,35.6499905911942,34.4694131894553,35.1157146867576,529164.796039518,0.0,1.0
1983-01-31,39.87,40.5,39.5,40.0,471700,34.3573875965896,34.9002808543235,34.0385455245871,34.4694131894553,547383.847131229,0.0,1.0
1983-02-01,29.62,30.25,29.5,29.87,154500,25.5246004667917,26.0674937245256,25.4211922272233,25.7400342992258,179289.38813181,0.0,1.0
1983-02-02,30.25,30.25,28.63,29.5,334900,26.0674937245256,26.0674937245256,24.6714824903527,25.4211922272233,388634.408319374,0.0,1.0
1983-02-03,29.5,30.12,29.25,29.75,271300,25.4211922272233,25.9554681316599,25.2057583947892,25.6366260596574,314829.844661231,0.0,1.0
1983-02-04,29.5,29.87,29.25,29.62,417100,25.4211922272233,25.7400342992258,25.2057583947892,25.5246004667917,484023.325500182,0.0,1.0
1983-02-07,30.37,30.75,29.75,30.25,400500,26.170901964094,26.4983613893938,25.6366260596574,26.0674937245256,464759.87020576,0.0,1.0
1983-02-08,30.5,30.88,30.0,30.5,169300,26.2829275569597,26.6103869822595,25.8520598920915,26.2829275569597,196464.035020812,0.0,1.0
1983-02-09,30.75,30.75,30.12,30.5,62700,26.4983613893938,26.4983613893938,25.9554681316599,26.2829275569597,72760.1594554337,0.0,1.0
1983-02-10,31.25,31.25,30.75,31.0,153300,26.929229054262,26.929229054262,26.4983613893938,26.7137952218279,177896.849194864,0.0,1.0
1983-02-11,31.87,32.25,31.5,31.87,182100,27.4635049586985,27.7909643839984,27.1446628866961,27.4635049586985,211317.783681571,0.0,1.0
1983-02-14,32.62,32.75,31.62,32.25,216300,28.1098064560008,28.2218320488666,27.2480711262644,27.7909643839984,251005.143384535,0.0,1.0
1983-02-15,32.87,33.25,32.75,33.0,254800,28.3252402884349,28.6526997137348,28.2218320488666,28.4372658813007,295682.434278222,0.0,1.0
1983-02-16,32.62,33.0,32.62,32.87,188200,28.1098064560008,28.4372658813007,28.1098064560008,28.3252402884349,218396.523277714,0.0,1.0
1983-02-17,32.37,32.87,32.0,32.5,303300,27.8943726235667,28.3252402884349,27.5755305515643,28.0063982164325,351964.216313127,0.0,1.0
1983-02-18,31.62,32.5,31.0,31.75,1050400,27.2480711262644,28.0063982164325,26.7137952218279,27.3600967191302,1218935.74947349,0.0,1.0
1983-02-22,31.38,31.62,31.0,31.38,200700,27.0412546471277,27.2480711262644,26.7137952218279,27.0412546471277,232902.137204235,0.0,1.0
1983-02-23,31.25,31.38,30.62,31.0,128400,26.929229054262,27.0412546471277,26.3863357965281,26.7137952218279,149001.666253233,0.0,1.0
1983-02-24,31.87,32.25,31.38,31.87,273600,27.4635049586985,27.7909643839984,27.0412546471277,27.4635049586985,317498.877623711,0.0,1.0
1983-02-25,32.25,32.75,31.75,32.25,327000,27.7909643839984,28.2218320488666,27.3600967191302,27.7909643839984,379466.860317812,0.0,1.0
1983-02-28,32.0,32.62,31.75,32.25,128200,27.5755305515643,28.1098064560008,27.3600967191302,27.7909643839984,148769.576430408,0.0,1.0
1983-03-01,33.0,33.0,31.87,32.5,663000,28.4372658813007,28.4372658813007,27.4635049586985,28.0063982164325,769377.762662719,0.0,1.0
1983-03-02,32.37,33.0,32.25,32.62,319200,27.8943726235667,28.4372658813007,27.7909643839984,28.1098064560008,370415.357227663,0.0,1.0
1983-03-03,32.62,33.13,32.25,32.75,840700,28.1098064560008,28.5492914741664,27.7909643839984,28.2218320488666,975589.570242156,0.0,1.0
1983-03-04,33.13,33.25,32.5,32.87,335100,28.5492914741664,28.6526997137348,28.0063982164325,28.3252402884349,388866.498142198,0.0,1.0
1983-03-07,33.87,33.87,32.75,33.38,409500,29.1869756181713,29.1869756181713,28.2218320488666,28.7647253066005,475203.912232857,0.0,1.0
1983-03-08,34.37,34.5,33.63,34.12,252000,29.6178432830395,29.7298688759052,28.9801591390346,29.4024094506054,292433.176758681,0.0,1.0
1983-03-09,34.62,34.62,33.75,34.25,476700,29.8332771154736,29.8332771154736,29.0835673786029,29.5144350434711,553186.092701838,0.0,1.0
1983-03-10,34.75,35.5,34.5,35.0,559900,29.9453027083393,30.5916042056416,29.7298688759052,30.1607365407734,649735.458996768,0.0,1.0
1983-03-11,34.75,35.25,34.5,34.87,235900,29.9453027083393,30.3761703732075,29.7298688759052,30.0487109479077,273749.946021321,0.0,1.0
1983-03-14,34.87,35.0,34.25,34.62,279900,30.0487109479077,30.1607365407734,29.5144350434711,29.8332771154736,324809.707042678,0.0,1.0
1983-03-15,34.62,35.12,34.5,34.87,144300,29.8332771154736,30.2641447803418,29.7298688759052,30.0487109479077,167452.807167768,0.0,1.0
1983-03-16,34.5,35.12,34.25,34.75,232300,29.7298688759052,30.2641447803418,29.5144350434711,29.9453027083393,269572.329210483,0.0,1.0
1983-03-17,33.63,34.62,33.63,34.12,182200,28.9801591390346,29.8332771154736,28.9801591390346,29.4024094506054,211433.828592983,0.0,1.0
1983-03-18,34.12,34.37,33.63,34.0,220200,29.4024094506054,29.6178432830395,28.9801591390346,29.299001211037,255530.894929609,0.0,1.0
1983-03-21,34.87,35.0,34.12,34.62,103000,30.0487109479077,30.1607365407734,29.4024094506054,29.8332771154736,119526.25875454,0.0,1.0
1983-03-22,34.0,34.87,34.0,34.87,189600,29.299001211037,30.0487109479077,29.299001211037,30.0487109479077,220021.152037484,0.0,1.0
1983-03-23,34.25,34.62,33.5,33.75,451300,29.5144350434711,29.8332771154736,28.8681335461688,29.0835673786029,523710.685203146,0.0,1.0
1983-03-24,35.0,35.12,34.5,34.87,649900,30.1607365407734,30.2641447803418,29.7298688759052,30.0487109479077,754175.879267726,0.0,1.0
1983-03-25,36.87,37.37,35.75,36.0,1005000,31.7721816073805,32.2030492722487,30.8070380380757,31.0224718705098,1166251.35969236,0.0,1.0
1983-03-28,37.37,37.63,36.87,36.87,641200,32.2030492722487,32.4271004579801,31.7721816073805,31.7721816073805,744079.971974865,0.0,1.0
1983-03-29,36.5,37.5,36.37,37.5,376600,31.453339535378,32.3150748651144,31.3413139425123,32.3150748651144,437025.136378251,0.0,1.0
1983-03-30,37.5,37.5,36.5,36.5,356500,32.3150748651144,32.3150748651144,31.453339535378,31.453339535378,413700.109184403,0.0,1.0
1983-03-31,37.5,38.25,37.37,37.88,533100,32.3150748651144,32.9613763624167,32.2030492722487,32.6425342904142,618635.422738304,0.0,1.0
1983-04-04,37.5,37.88,37.25,37.75,103200,32.3150748651144,32.6425342904142,32.0996410326803,32.5305086975485,119758.348577364,0.0,1.0
1983-04-05,38.25,38.37,37.5,37.63,177400,32.9613763624167,33.064784601985,32.3150748651144,32.4271004579801,205863.672845198,0.0,1.0
1983-04-06,38.0,38.0,37.5,38.0,421200,32.7459425299826,32.7459425299826,32.3150748651144,32.7459425299826,488781.166868081,0.0,1.0
1983-04-07,37.25,38.13,37.12,37.88,241600,32.0996410326803,32.8579681228483,31.9876154398146,32.6425342904142,280364.505971815,0.0,1.0
1983-04-08,36.87,37.5,36.5,37.25,76200,31.7721816073805,32.3150748651144,31.453339535378,32.0996410326803,88426.2224960772,0.0,1.0
1983-04-11,37.5,37.5,37.0,37.25,144600,32.3150748651144,32.3150748651144,31.8842072002462,32.0996410326803,167800.941902005,0.0,1.0
1983-04-12,37.75,37.75,37.25,37.63,201700,32.5305086975485,32.5305086975485,32.0996410326803,32.4271004579801,234062.586318357,0.0,1.0
1983-04-13,37.63,37.88,37.37,37.88,483300,32.4271004579801,32.6425342904142,32.2030492722487,32.6425342904142,560845.056855042,0.0,1.0
1983-04-14,37.63,37.88,37.37,37.88,398400,32.4271004579801,32.6425342904142,32.2030492722487,32.6425342904142,462322.927066105,0.0,1.0
1983-04-15,38.37,38.5,37.75,37.75,507700,33.064784601985,33.1768101948508,32.5305086975485,32.5305086975485,589160.015239613,0.0,1.0
1983-04-18,39.0,39.25,38.5,38.75,304800,33.607677859719,33.8231116921531,33.1768101948508,33.3922440272849,353704.889984309,0.0,1.0
1983-04-19,38.87,39.12,38.5,39.0,138900,33.4956522668532,33.7110860992873,33.1768101948508,33.607677859719,161186.381951511,0.0,1.0
1983-04-20,39.0,39.12,38.62,39.0,197700,33.607677859719,33.7110860992873,33.2802184344191,33.607677859719,229420.78986187,0.0,1.0
1983-04-21,38.62,39.0,38.25,39.0,167100,33.2802184344191,33.607677859719,32.9613763624167,33.607677859719,193911.046969745,0.0,1.0
1983-04-22,38.87,39.0,38.62,38.62,129300,33.4956522668532,33.607677859719,33.2802184344191,33.2802184344191,150046.070455942,0.0,1.0
1983-04-25,37.88,38.62,37.75,38.25,139600,32.6425342904142,33.2802184344191,32.5305086975485,32.9613763624167,161998.696331396,0.0,1.0
1983-04-26,38.87,38.87,37.63,38.25,119700,33.4956522668532,33.4956522668532,32.4271004579801,32.9613763624167,138905.758960374,0.0,1.0
1983-04-27,39.12,39.37,38.87,39.12,220900,33.7110860992873,33.9265199317214,33.4956522668532,33.7110860992873,256343.209309495,0.0,1.0
1983-04-28,39.62,39.75,39.12,39.5,140100,34.1419537641555,34.2539793570213,33.7110860992873,34.0385455245871,162578.920888457,0.0,1.0
1983-04-29,39.62,40.0,39.62,39.88,298300,34.1419537641555,34.4694131894553,34.1419537641555,34.366004949887,346161.970742518,0.0,1.0
1983-05-02,39.75,40.0,39.62,39.88,272800,34.2539793570213,34.4694131894553,34.1419537641555,34.366004949887,316570.518332413,0.0,1.0
1983-05-03,39.62,39.75,39.5,39.62,172500,34.1419537641555,34.2539793570213,34.0385455245871,34.1419537641555,200177.472186002,0.0,1.0
1983-05-04,38.75,39.62,38.75,39.25,226500,33.3922440272849,34.1419537641555,33.3922440272849,33.8231116921531,262841.724348576,0.0,1.0
1983-05-05,38.75,39.25,38.37,38.87,306900,33.3922440272849,33.8231116921531,33.064784601985,33.4956522668532,356141.833123964,0.0,1.0
1983-05-06,38.5,38.87,38.25,38.75,561000,33.1768101948508,33.4956522668532,32.9613763624167,33.3922440272849,651011.953022301,0.0,1.0
1983-05-09,37.63,38.37,37.5,38.25,120000,32.4271004579801,33.064784601985,32.3150748651144,32.9613763624167,139253.89369461,0.0,1.0
1983-05-10,38.25,38.37,36.75,37.37,363000,32.9613763624167,33.064784601985,31.6687733678121,32.2030492722487,421243.028426195,0.0,1.0
1983-05-11,38.87,38.87,38.5,38.5,314700,33.4956522668532,33.4956522668532,33.1768101948508,33.1768101948508,365193.336214115,0.0,1.0
1983-05-12,38.0,38.87,37.37,38.87,605200,32.7459425299826,33.4956522668532,32.2030492722487,33.4956522668532,702303.803866482,0.0,1.0
1983-05-13,37.63,38.25,37.5,38.0,307300,32.4271004579801,32.9613763624167,32.3150748651144,32.7459425299826,356606.012769614,0.0,1.0
1983-05-16,36.5,36.5,35.38,35.63,617800,31.453339535378,31.453339535378,30.4881959660733,30.7036297985074,716925.462704417,0.0,1.0
1983-05-17,36.12,36.5,35.75,36.12,262900,31.1258801100782,31.453339535378,30.8070380380757,31.1258801100782,305082.072102608,0.0,1.0
1983-05-18,35.38,36.5,34.87,36.25,431200,30.4881959660733,31.453339535378,30.0487109479077,31.2379057029439,500385.658009298,0.0,1.0
1983-05-19,36.25,36.37,35.25,35.5,449100,31.2379057029439,31.3413139425123,30.3761703732075,30.5916042056416,521157.697152078,0.0,1.0
1983-05-20,36.25,36.62,35.75,36.5,384400,31.2379057029439,31.5567477749464,30.8070380380757,31.453339535378,446076.639468401,0.0,1.0
1983-05-23,37.5,37.63,35.75,35.75,242100,32.3150748651144,32.4271004579801,30.8070380380757,30.8070380380757,280944.730528875,0.0,1.0
1983-05-24,38.5,38.5,37.63,38.0,385200,33.1768101948508,33.1768101948508,32.4271004579801,32.7459425299826,447004.998759697,0.0,1.0
1983-05-25,38.37,38.62,38.13,38.37,202000,33.064784601985,33.2802184344191,32.8579681228483,33.064784601985,234410.721052594,0.0,1.0
1983-05-26,37.25,38.75,37.0,38.5,186000,32.0996410326803,33.3922440272849,31.8842072002462,33.1768101948508,215843.535226645,0.0,1.0
1983-05-27,37.75,38.25,37.5,37.5,167400,32.5305086975485,32.9613763624167,32.3150748651144,32.3150748651144,194259.181703981,0.0,1.0
1983-05-31,37.75,37.75,36.37,37.25,276600,32.5305086975485,32.5305086975485,31.3413139425123,32.0996410326803,320980.224966076,0.0,1.0
1983-06-01,38.0,38.25,37.5,38.0,261000,32.7459425299826,32.9613763624167,32.3150748651144,32.7459425299826,302877.218785776,0.0,1.0
1983-06-02,37.25,38.0,36.75,38.0,161200,32.0996410326803,32.7459425299826,31.6687733678121,32.7459425299826,187064.397196426,0.0,1.0
1983-06-03,36.75,37.5,36.62,37.0,278100,31.6687733678121,32.3150748651144,31.5567477749464,31.8842072002462,322720.898637258,0.0,1.0
1983-06-06,36.5,36.87,36.37,36.62,295300,31.453339535378,31.7721816073805,31.3413139425123,31.5567477749464,342680.623400153,0.0,1.0
1983-06-07,36.62,36.75,36.37,36.75,217800,31.5567477749464,31.6687733678121,31.3413139425123,31.6687733678121,252745.817055717,0.0,1.0
1983-06-08,36.62,36.87,36.37,36.5,523500,31.5567477749464,31.7721816073805,31.3413139425123,31.453339535378,607495.111242735,0.0,1.0
1983-06-09,37.25,37.5,36.5,36.5,165700,32.0996410326803,32.3150748651144,31.453339535378,31.453339535378,192286.418209974,0.0,1.0
1983-06-10,36.62,37.5,36.62,37.37,149800,31.5567477749464,32.3150748651144,31.5567477749464,32.2030492722487,173835.277295438,0.0,1.0
1983-06-13,35.63,37.0,35.12,36.62,275500,30.7036297985074,31.8842072002462,30.2641447803418,31.5567477749464,319703.730940541,0.0,1.0
1983-06-14,37.25,37.25,35.63,35.88,609300,32.0996410326803,32.0996410326803,30.7036297985074,30.9190636309414,707061.645234382,0.0,1.0
1983-06-15,38.62,39.0,37.25,37.5,414900,33.2802184344191,33.607677859719,32.0996410326803,32.3150748651144,481470.337449114,0.0,1.0
1983-06-16,39.37,39.5,39.0,39.25,523300,33.9265199317214,34.0385455245871,33.607677859719,33.8231116921531,607263.021419912,0.0,1.0
1983-06-17,39.0,39.0,38.62,39.0,164400,33.607677859719,33.607677859719,33.2802184344191,33.607677859719,190777.834361615,0.0,1.0
1983-06-20,38.25,39.37,37.75,39.0,267700,32.9613763624167,33.9265199317214,32.5305086975485,33.607677859719,310652.227850392,0.0,1.0
1983-06-21,38.37,38.37,37.37,38.37,458700,33.064784601985,33.064784601985,32.2030492722487,33.064784601985,532298.008647647,0.0,1.0
1983-06-22,39.12,39.37,38.37,38.87,553200,33.7110860992873,33.9265199317214,33.064784601985,33.4956522668532,641960.449932152,0.0,1.0
1983-06-23,39.0,39.37,38.62,39.37,287700,33.607677859719,33.9265199317214,33.2802184344191,33.9265199317214,333861.210132827,0.0,1.0
1983-06-24,38.87,39.0,38.37,38.75,126000,33.4956522668532,33.607677859719,33.064784601985,33.3922440272849,146216.588379341,0.0,1.0
1983-06-27,38.0,39.0,37.5,39.0,485700,32.7459425299826,33.607677859719,32.3150748651144,33.607677859719,563630.134728933,0.0,1.0
1983-06-28,37.5,38.0,37.0,37.5,330300,32.3150748651144,32.7459425299826,31.8842072002462,32.3150748651144,383296.342394414,0.0,1.0
1983-06-29,37.25,37.75,36.87,37.0,869500,32.0996410326803,32.5305086975485,31.7721816073805,31.8842072002462,1009010.50472886,0.0,1.0
1983-06-30,37.0,37.63,36.87,37.5,146200,31.8842072002462,32.4271004579801,31.7721816073805,32.3150748651144,169657.6604846,0.0,1.0
1983-07-01,36.75,37.0,36.25,36.62,222000,31.6687733678121,31.8842072002462,31.2379057029439,31.5567477749464,257619.703335028,0.0,1.0
1983-07-05,36.25,36.87,36.0,36.87,137100,31.2379057029439,31.7721816073805,31.0224718705098,31.7721816073805,159097.573546092,0.0,1.0
1983-07-06,37.12,37.37,36.25,36.5,227400,31.9876154398146,32.2030492722487,31.2379057029439,31.453339535378,263886.128551285,0.0,1.0
1983-07-07,36.37,37.25,36.12,37.12,242700,31.3413139425123,32.0996410326803,31.1258801100782,31.9876154398146,281640.999997348,0.0,1.0
1983-07-08,35.75,36.5,35.75,36.37,154000,30.8070380380757,31.453339535378,30.8070380380757,31.3413139425123,178709.163574749,0.0,1.0
1983-07-11,35.88,36.12,35.63,35.88,94000,30.9190636309414,31.1258801100782,30.7036297985074,30.9190636309414,109082.216727445,0.0,1.0
1983-07-12,36.87,37.0,36.0,36.0,314200,31.7721816073805,31.8842072002462,31.0224718705098,31.0224718705098,364613.111657053,0.0,1.0
1983-07-13,36.25,36.87,36.12,36.87,163300,31.2379057029439,31.7721816073805,31.1258801100782,31.7721816073805,189501.340336082,0.0,1.0
1983-07-14,36.0,36.87,36.0,36.25,200800,31.0224718705098,31.7721816073805,31.0224718705098,31.2379057029439,233018.182115647,0.0,1.0
1983-07-15,35.88,36.12,35.88,36.12,99100,30.9190636309414,31.1258801100782,30.9190636309414,31.1258801100782,115000.507209466,0.0,1.0
1983-07-18,35.63,36.25,35.38,36.25,211600,30.7036297985074,31.2379057029439,30.4881959660733,31.2379057029439,245551.032548162,0.0,1.0
1983-07-19,35.25,35.75,34.75,35.5,223600,30.3761703732075,30.8070380380757,29.9453027083393,30.5916042056416,259476.421917623,0.0,1.0
1983-07-20,36.0,36.75,35.38,35.38,252000,31.0224718705098,31.6687733678121,30.4881959660733,30.4881959660733,292433.176758681,0.0,1.0
1983-07-21,35.12,35.75,35.12,35.75,238900,30.2641447803418,30.8070380380757,30.2641447803418,30.8070380380757,277231.293363686,0.0,1.0
1983-07-22,34.62,35.38,34.62,35.0,290100,29.8332771154736,30.4881959660733,29.8332771154736,30.1607365407734,336646.288006719,0.0,1.0
1983-07-25,34.62,35.0,33.87,34.75,240700,29.8332771154736,30.1607365407734,29.1869756181713,29.9453027083393,279320.101769105,0.0,1.0
1983-07-26,34.87,35.25,34.87,35.12,254800,30.0487109479077,30.3761703732075,30.0487109479077,30.2641447803418,295682.434278222,0.0,1.0
1983-07-27,33.5,35.0,33.13,35.0,413200,28.8681335461688,30.1607365407734,28.5492914741664,30.1607365407734,479497.573955108,0.0,1.0
1983-07-28,32.0,33.5,32.0,33.5,458500,27.5755305515643,28.8681335461688,27.5755305515643,28.8681335461688,532065.918824822,0.0,1.0
1983-07-29,30.75,31.38,30.62,31.0,601800,26.4983613893938,27.0412546471277,26.3863357965281,26.7137952218279,698358.276878469,0.0,1.0
1983-08-01,30.25,31.38,30.0,30.88,1009900,26.0674937245256,27.0412546471277,25.8520598920915,26.6103869822595,1171937.56035156,0.0,1.0
1983-08-02,30.75,31.38,30.62,30.75,482400,26.4983613893938,27.0412546471277,26.3863357965281,26.4983613893938,559800.652652332,0.0,1.0
1983-08-03,31.13,31.13,30.62,31.0,401700,26.8258208146936,26.8258208146936,26.3863357965281,26.7137952218279,466152.409142707,0.0,1.0
1983-08-04,31.5,33.0,31.25,32.5,941500,27.1446628866961,28.4372658813007,26.929229054262,28.0063982164325,1092562.84094563,0.0,1.0
1983-08-05,32.37,32.75,31.0,31.5,535000,27.8943726235667,28.2218320488666,26.7137952218279,27.1446628866961,620840.276055137,0.0,1.0
1983-08-08,31.5,32.5,31.13,32.37,358300,27.1446628866961,28.0063982164325,26.8258208146936,27.8943726235667,415788.917589823,0.0,1.0
1983-08-09,31.87,32.37,31.62,31.75,299100,27.4635049586985,27.8943726235667,27.2480711262644,27.3600967191302,347090.330033816,0.0,1.0
1983-08-10,32.75,33.0,31.0,32.12,652500,28.2218320488666,28.4372658813007,26.7137952218279,27.6789387911326,757193.04696444,0.0,1.0
1983-08-11,33.63,33.75,32.75,32.87,336000,28.9801591390346,29.0835673786029,28.2218320488666,28.3252402884349,389910.902344908,0.0,1.0
1983-08-12,32.5,33.5,32.5,33.38,618600,28.0063982164325,28.8681335461688,28.0063982164325,28.7647253066005,717853.821995713,0.0,1.0
1983-08-15,33.63,34.0,33.0,33.0,261100,28.9801591390346,29.299001211037,28.4372658813007,28.4372658813007,302993.263697189,0.0,1.0
1983-08-16,31.75,33.63,31.0,33.63,452200,27.3600967191302,28.9801591390346,26.7137952218279,28.9801591390346,524755.089405855,0.0,1.0
1983-08-17,32.0,32.25,31.75,31.87,821200,27.5755305515643,27.7909643839984,27.3600967191302,27.4635049586985,952960.81251678,0.0,1.0
1983-08-18,32.12,32.37,32.0,32.12,714700,27.6789387911326,27.8943726235667,27.5755305515643,27.6789387911326,829372.981862815,0.0,1.0
1983-08-19,32.25,32.62,32.0,32.25,164100,27.7909643839984,28.1098064560008,27.5755305515643,27.7909643839984,190429.699627379,0.0,1.0
1983-08-22,31.38,33.25,31.0,33.25,329700,27.0412546471277,28.6526997137348,26.7137952218279,28.6526997137348,382600.072925941,0.0,1.0
1983-08-23,30.88,31.5,30.25,31.0,294600,26.6103869822595,27.1446628866961,26.0674937245256,26.7137952218279,341868.309020268,0.0,1.0
1983-08-24,30.12,31.0,30.0,31.0,435100,25.9554681316599,26.7137952218279,25.8520598920915,26.7137952218279,504911.409554373,0.0,1.0
1983-08-25,30.0,30.75,29.75,30.37,391900,25.8520598920915,26.4983613893938,25.6366260596574,26.170901964094,454780.007824314,0.0,1.0
1983-08-26,30.62,31.0,29.75,29.75,485100,26.3863357965281,26.7137952218279,25.6366260596574,25.6366260596574,562933.86526046,0.0,1.0
1983-08-29,31.25,31.38,30.37,30.62,149500,26.929229054262,27.0412546471277,26.170901964094,26.3863357965281,173487.142561201,0.0,1.0
1983-08-30,33.13,33.25,31.5,31.5,302400,28.5492914741664,28.6526997137348,27.1446628866961,27.1446628866961,350919.812110417,0.0,1.0
1983-08-31,33.25,33.5,32.75,33.13,370300,28.6526997137348,28.8681335461688,28.2218320488666,28.5492914741664,429714.306959283,0.0,1.0
1983-09-01,34.37,34.37,33.5,33.75,618700,29.6178432830395,29.6178432830395,28.8681335461688,29.0835673786029,717969.866907126,0.0,1.0
1983-09-02,34.75,35.25,34.37,34.5,300300,29.9453027083393,30.3761703732075,29.6178432830395,29.7298688759052,348482.868970762,0.0,1.0
1983-09-06,34.62,35.25,34.25,35.0,234000,29.8332771154736,30.3761703732075,29.5144350434711,30.1607365407734,271545.092704489,0.0,1.0
1983-09-07,34.5,34.87,34.37,34.87,316300,29.7298688759052,30.0487109479077,29.6178432830395,30.0487109479077,367050.05479671,0.0,1.0
1983-09-08,34.0,34.25,33.75,34.25,213900,29.299001211037,29.5144350434711,29.0835673786029,29.5144350434711,248220.065510643,0.0,1.0
1983-09-09,34.25,34.5,34.12,34.12,108400,29.5144350434711,29.7298688759052,29.4024094506054,29.4024094506054,125792.683970798,0.0,1.0
1983-09-12,33.25,35.12,33.0,34.87,319000,28.6526997137348,30.2641447803418,28.4372658813007,30.0487109479077,370183.267404838,0.0,1.0
1983-09-13,32.0,33.0,32.0,33.0,311700,27.5755305515643,28.4372658813007,27.5755305515643,28.4372658813007,361711.988871749,0.0,1.0
1983-09-14,31.87,32.37,31.75,32.25,208900,27.4635049586985,27.8943726235667,27.3600967191302,27.7909643839984,242417.819940034,0.0,1.0
1983-09-15,31.62,32.25,31.5,31.62,307800,27.2480711262644,27.7909643839984,27.1446628866961,27.2480711262644,357186.237326675,0.0,1.0
1983-09-16,32.62,33.0,31.13,31.62,227800,28.1098064560008,28.4372658813007,26.8258208146936,27.2480711262644,264350.308196935,0.0,1.0
1983-09-19,33.75,34.0,32.62,32.87,209700,29.0835673786029,29.299001211037,28.1098064560008,28.3252402884349,243346.179231331,0.0,1.0
1983-09-20,34.75,35.0,34.5,34.87,208300,29.9453027083393,30.1607365407734,29.7298688759052,30.0487109479077,241721.550471561,0.0,1.0
1983-09-21,34.37,34.75,34.25,34.5,334200,29.6178432830395,29.9453027083393,29.5144350434711,29.7298688759052,387822.093939489,0.0,1.0
1983-09-22,34.12,34.37,33.75,34.25,324900,29.4024094506054,29.6178432830395,29.0835673786029,29.5144350434711,377029.917178156,0.0,1.0
1983-09-23,33.5,34.25,33.0,34.25,411400,28.8681335461688,29.5144350434711,28.4372658813007,29.5144350434711,477408.765549689,0.0,1.0
1983-09-26,32.37,33.75,32.25,33.5,306300,27.8943726235667,29.0835673786029,27.7909643839984,28.8681335461688,355445.563655492,0.0,1.0
1983-09-27,31.62,32.25,31.62,32.12,685800,27.2480711262644,27.7909643839984,27.2480711262644,27.6789387911326,795836.002464697,0.0,1.0
1983-09-28,31.5,31.75,31.25,31.5,284500,27.1446628866961,27.3600967191302,26.929229054262,27.1446628866961,330147.772967638,0.0,1.0
1983-09-29,32.0,32.37,31.75,31.75,211500,27.5755305515643,27.8943726235667,27.3600967191302,27.3600967191302,245434.98763675,0.0,1.0
1983-09-30,31.75,32.62,31.62,32.0,389700,27.3600967191302,28.1098064560008,27.2480711262644,27.5755305515643,452227.019773245,0.0,1.0
1983-10-03,32.12,32.62,31.62,31.87,344700,27.6789387911326,28.1098064560008,27.2480711262644,27.4635049586985,400006.809637768,0.0,1.0
1983-10-04,32.5,32.75,32.37,32.37,245200,28.0063982164325,28.2218320488666,27.8943726235667,27.8943726235667,284542.122782653,0.0,1.0
1983-10-05,32.75,32.87,32.37,32.62,137200,28.2218320488666,28.3252402884349,27.8943726235667,28.1098064560008,159213.618457504,0.0,1.0
1983-10-06,34.0,34.0,33.0,33.63,261000,29.299001211037,29.299001211037,28.4372658813007,28.9801591390346,302877.218785777,0.0,1.0
1983-10-07,35.25,35.25,34.5,34.75,438400,30.3761703732075,30.3761703732075,29.7298688759052,29.9453027083393,508740.891630975,0.0,1.0
1983-10-10,34.37,35.12,33.87,35.12,155200,29.6178432830395,30.2641447803418,29.1869756181713,30.2641447803418,180101.702511696,0.0,1.0
1983-10-11,34.5,35.0,34.37,34.87,505800,29.7298688759052,30.1607365407734,29.6178432830395,30.0487109479077,586955.161922781,0.0,1.0
1983-10-12,34.25,34.87,34.0,34.62,256600,29.5144350434711,30.0487109479077,29.299001211037,29.8332771154736,297771.242683641,0.0,1.0
1983-10-13,33.38,34.25,33.25,34.25,166500,28.7647253066005,29.5144350434711,28.6526997137348,29.5144350434711,193214.777501271,0.0,1.0
1983-10-14,33.25,33.75,33.0,33.38,270900,28.6526997137348,29.0835673786029,28.4372658813007,28.7647253066005,314365.665015581,0.0,1.0
1983-10-17,32.25,33.0,31.62,33.0,469200,27.7909643839984,28.4372658813007,27.2480711262644,28.4372658813007,544482.724345924,0.0,1.0
1983-10-18,31.38,32.5,31.38,32.37,357700,27.0412546471277,28.0063982164325,27.0412546471277,27.8943726235667,415092.64812135,0.0,1.0
1983-10-19,30.25,31.25,29.62,31.25,695200,26.0674937245256,26.929229054262,25.5246004667917,26.929229054262,806744.22413744,0.0,1.0
1983-10-20,29.87,30.88,29.87,30.62,600300,25.7400342992258,26.6103869822595,25.7400342992258,26.3863357965281,696617.603207286,0.0,1.0
1983-10-21,28.25,30.12,27.5,30.0,788400,24.3440230650528,25.9554681316599,23.6977215677505,25.8520598920915,914898.081573589,0.0,1.0
1983-10-24,28.63,29.5,27.75,27.87,653500,24.6714824903527,25.4211922272233,23.9131554001846,24.016563639753,758353.496078562,0.0,1.0
1983-10-25,28.38,29.13,28.25,28.88,368400,24.4560486579186,25.1023501552209,24.3440230650528,24.8869163227868,427509.453642452,0.0,1.0
1983-10-26,27.12,28.63,27.12,28.25,893400,23.3702621424507,24.6714824903527,23.3702621424507,24.3440230650528,1036745.23855637,0.0,1.0
1983-10-27,25.75,27.25,25.75,27.25,849000,22.1896847407119,23.4822877353165,22.1896847407119,23.4822877353165,985221.297889364,0.0,1.0
1983-10-28,26.5,26.88,26.13,26.25,735400,22.8359862380142,23.163445663314,22.5171441660117,22.6205524055801,853394.278525133,0.0,1.0
1983-10-31,26.13,26.88,26.0,26.63,893700,22.5171441660117,23.163445663314,22.405118573146,22.9480118308799,1037093.37329061,0.0,1.0
1983-11-01,26.0,26.5,23.62,26.5,1854900,22.405118573146,22.8359862380142,20.3541884883734,22.8359862380142,2152517.06178443,0.0,1.0
1983-11-02,26.5,27.0,26.0,26.25,1236900,22.8359862380142,23.2668539028824,22.405118573146,22.6205524055801,1435359.50925719,0.0,1.0
1983-11-03,27.37,27.75,26.0,26.63,1008100,23.5856959748848,23.9131554001846,22.405118573146,22.9480118308799,1169848.75194614,0.0,1.0
1983-11-04,27.12,27.37,26.5,27.37,667500,23.3702621424507,23.5856959748848,22.8359862380142,23.5856959748848,774599.783676269,0.0,1.0
1983-11-07,27.0,27.5,27.0,27.25,212800,23.2668539028824,23.6977215677505,23.2668539028824,23.4822877353165,246943.571485108,0.0,1.0
1983-11-08,27.25,27.5,27.12,27.12,427500,23.4822877353165,23.6977215677505,23.3702621424507,23.3702621424507,496091.996287047,0.0,1.0
1983-11-09,27.37,27.62,27.12,27.37,540300,23.5856959748848,23.8011298073189,23.3702621424507,23.5856959748848,626990.656359982,0.0,1.0
1983-11-10,27.87,27.87,27.5,27.62,743400,24.016563639753,24.016563639753,23.6977215677505,23.8011298073189,862677.871438109,0.0,1.0
1983-11-11,28.38,28.5,27.75,27.87,453900,24.4560486579186,24.5594568974869,23.9131554001846,24.016563639753,526727.852899861,0.0,1.0
1983-11-14,28.75,28.75,28.12,28.5,561000,24.774890729921,24.774890729921,24.2319974721871,24.5594568974869,651011.953022302,0.0,1.0
1983-11-15,28.63,29.13,28.5,28.5,380100,24.6714824903527,25.1023501552209,24.5594568974869,24.5594568974869,441086.708277676,0.0,1.0
1983-11-16,28.25,28.75,27.75,28.75,579100,24.3440230650528,24.774890729921,23.9131554001846,24.774890729921,672016.081987906,0.0,1.0
1983-11-17,27.37,28.12,27.25,28.0,312300,23.5856959748848,24.2319974721871,23.4822877353165,24.1285892326187,362408.258340223,0.0,1.0
1983-11-18,27.25,28.0,26.88,27.62,453000,23.4822877353165,24.1285892326187,23.163445663314,23.8011298073189,525683.448697151,0.0,1.0
1983-11-21,26.5,27.75,26.13,27.75,315000,22.8359862380142,23.9131554001846,22.5171441660117,23.9131554001846,365541.47094835,0.0,1.0
1983-11-22,26.63,27.0,26.5,27.0,430600,22.9480118308799,23.2668539028824,22.8359862380142,23.2668539028824,499689.388540825,0.0,1.0
1983-11-23,26.5,26.88,26.25,26.75,529600,22.8359862380142,23.163445663314,22.6205524055801,23.0514200704483,614573.850838878,0.0,1.0
1983-11-25,26.75,26.88,26.5,26.5,549600,23.0514200704483,23.163445663314,22.8359862380142,22.8359862380142,637782.833121312,0.0,1.0
1983-11-28,26.88,26.88,26.38,26.88,412500,23.163445663314,23.163445663314,22.7325779984458,23.163445663314,478685.259575221,0.0,1.0
1983-11-29,26.0,27.0,25.75,26.88,843000,22.405118573146,23.2668539028824,22.1896847407119,23.163445663314,978258.603204633,0.0,1.0
1983-11-30,25.25,26.0,24.87,26.0,661800,21.7588170758437,22.405118573146,21.4313576505439,22.405118573146,767985.223725773,0.0,1.0
1983-12-01,25.12,25.62,25.0,25.12,477400,21.646791482978,22.0776591478461,21.5433832434096,21.646791482978,553998.407081722,0.0,1.0
1983-12-02,23.75,25.12,23.5,25.0,560700,20.4662140812391,21.646791482978,20.250780248805,21.5433832434096,650663.818288065,0.0,1.0
1983-12-05,24.13,26.38,23.62,23.75,787900,20.7936735065389,22.7325779984458,20.3541884883734,20.4662140812391,914317.857016528,0.0,1.0
1983-12-06,25.0,25.0,24.5,24.75,509100,21.5433832434096,21.5433832434096,21.1125155785414,21.3279494109755,590784.643999382,0.0,1.0
1983-12-07,25.5,26.13,25.25,25.62,1146000,21.9742509082778,22.5171441660117,21.7588170758437,22.0776591478461,1329874.68478352,0.0,1.0
1983-12-08,25.37,25.62,24.75,25.5,440100,21.8622253154121,22.0776591478461,21.3279494109755,21.9742509082778,510713.655124981,0.0,1.0
1983-12-09,25.12,25.62,25.0,25.37,919900,21.646791482978,22.0776591478461,21.5433832434096,21.8622253154121,1067497.1400806,0.0,1.0
1983-12-12,25.37,25.37,24.75,25.12,560700,21.8622253154121,21.8622253154121,21.3279494109755,21.646791482978,650663.818288064,0.0,1.0
1983-12-13,26.0,26.25,25.12,25.37,578400,22.405118573146,22.6205524055801,21.646791482978,21.8622253154121,671203.767608019,0.0,1.0
1983-12-14,25.75,26.5,25.0,26.0,897700,22.1896847407119,22.8359862380142,21.5433832434096,22.405118573146,1041735.16974709,0.0,1.0
1983-12-15,24.25,25.12,24.25,25.0,1035300,20.8970817461073,21.646791482978,20.8970817461073,21.5433832434096,1201412.96785025,0.0,1.0
1983-12-16,25.0,25.37,24.5,24.5,461100,21.5433832434096,21.8622253154121,21.1125155785414,21.1125155785414,535083.086521538,0.0,1.0
1983-12-19,25.37,25.62,25.0,25.12,403600,21.8622253154121,22.0776591478461,21.5433832434096,21.646791482978,468357.262459537,0.0,1.0
1983-12-20,25.87,26.13,25.62,25.75,462700,22.2930929802802,22.5171441660117,22.0776591478461,22.1896847407119,536939.805104134,0.0,1.0
1983-12-21,25.87,25.87,25.37,25.75,576100,22.2930929802802,22.2930929802802,21.8622253154121,22.1896847407119,668534.734645541,0.0,1.0
1983-12-22,25.62,26.25,25.62,25.87,515800,22.0776591478461,22.6205524055801,22.0776591478461,22.2930929802802,598559.653064,0.0,1.0
1983-12-23,26.25,26.25,25.75,25.87,517900,22.6205524055801,22.6205524055801,22.1896847407119,22.2930929802802,600996.596203653,0.0,1.0
1983-12-27,26.0,26.63,25.87,26.5,432100,22.405118573146,22.9480118308799,22.2930929802802,22.8359862380142,501430.062212007,0.0,1.0
1983-12-28,25.87,26.0,25.5,25.75,311800,22.2930929802802,22.405118573146,21.9742509082778,22.1896847407119,361828.033783162,0.0,1.0
1983-12-29,26.13,26.25,25.75,26.0,492300,22.5171441660117,22.6205524055801,22.1896847407119,22.405118573146,571289.098882137,0.0,1.0
1983-12-30,26.25,26.25,25.87,25.87,441000,22.6205524055801,22.6205524055801,22.2930929802802,22.2930929802802,511758.059327691,0.0,1.0
1984-01-03,27.25,27.25,26.5,26.5,787000,23.4822877353165,23.4822877353165,22.8359862380142,22.8359862380142,913273.452813815,0.0,1.0
1984-01-04,28.5,28.5,28.0,28.25,1042600,24.5594568974869,24.5594568974869,24.1285892326187,24.3440230650528,1209884.24638334,0.0,1.0
1984-01-05,29.0,29.13,28.5,28.5,1386000,24.9903245623551,25.1023501552209,24.5594568974869,24.5594568974869,1608382.47217275,0.0,1.0
1984-01-06,28.75,29.5,28.63,29.25,897900,24.774890729921,25.4211922272233,24.6714824903527,25.2057583947892,1041967.25956992,0.0,1.0
1984-01-09,28.63,29.0,28.5,28.88,517500,24.6714824903527,24.9903245623551,24.5594568974869,24.8869163227868,600532.416558004,0.0,1.0
1984-01-10,27.37,28.63,27.37,28.63,513900,23.5856959748848,24.6714824903527,23.5856959748848,24.6714824903527,596354.799747168,0.0,1.0
1984-01-11,27.75,28.0,27.0,27.37,283800,23.9131554001846,24.1285892326187,23.2668539028824,23.5856959748848,329335.458587753,0.0,1.0
1984-01-12,28.0,28.5,27.62,27.75,454600,24.1285892326187,24.5594568974869,23.8011298073189,23.9131554001846,527540.167279748,0.0,1.0
1984-01-13,28.12,28.75,28.0,28.12,324400,24.2319974721871,24.774890729921,24.1285892326187,24.2319974721871,376449.692621096,0.0,1.0
1984-01-16,27.5,28.38,27.37,28.38,153600,23.6977215677505,24.4560486579186,23.5856959748848,24.4560486579186,178244.983929101,0.0,1.0
1984-01-17,28.38,28.38,27.25,27.5,399000,24.4560486579186,24.4560486579186,23.4822877353165,23.6977215677505,463019.196534577,0.0,1.0
1984-01-18,27.87,28.63,27.5,28.5,325200,24.016563639753,24.6714824903527,23.6977215677505,24.5594568974869,377378.051912393,0.0,1.0
1984-01-19,28.5,28.63,28.12,28.5,349600,24.5594568974869,24.6714824903527,24.2319974721871,24.5594568974869,405693.010296964,0.0,1.0
1984-01-20,27.87,28.75,27.75,28.63,184900,24.016563639753,24.774890729921,23.9131554001846,24.6714824903527,214567.041201112,0.0,1.0
1984-01-23,27.62,28.12,27.12,28.0,238200,23.8011298073189,24.2319974721871,23.3702621424507,24.1285892326187,276418.978983801,0.0,1.0
1984-01-24,27.87,27.87,27.12,27.5,258900,24.016563639753,24.016563639753,23.3702621424507,23.6977215677505,300440.275646121,0.0,1.0
1984-01-25,28.0,28.25,27.62,28.0,306900,24.1285892326187,24.3440230650528,23.8011298073189,24.1285892326187,356141.833123966,0.0,1.0
1984-01-26,28.0,28.25,28.0,28.25,374100,24.1285892326187,24.3440230650528,24.1285892326187,24.3440230650528,434124.013592947,0.0,1.0
1984-01-27,28.5,28.5,28.12,28.38,234100,24.5594568974869,24.5594568974869,24.2319974721871,24.4560486579186,271661.137615902,0.0,1.0
1984-01-30,28.0,29.0,28.0,28.88,304600,24.1285892326187,24.9903245623551,24.1285892326187,24.8869163227868,353472.800161486,0.0,1.0
1984-01-31,28.5,28.88,27.75,27.87,365700,24.5594568974869,24.8869163227868,23.9131554001846,24.016563639753,424376.241034324,0.0,1.0
1984-02-01,24.25,24.63,23.75,23.75,597300,20.8970817461073,21.2245411714071,20.4662140812391,20.4662140812391,693136.255864921,0.0,1.0
1984-02-02,24.5,25.38,24.0,24.75,267400,21.1125155785414,21.8708426687094,20.6816479136732,21.3279494109755,310304.093116156,0.0,1.0
1984-02-03,24.25,25.0,24.0,24.87,247500,20.8970817461073,21.5433832434096,20.6816479136732,21.4313576505439,287211.155745133,0.0,1.0
1984-02-06,23.25,24.0,23.0,24.0,524800,20.0353464163709,20.6816479136732,19.8199125839368,20.6816479136732,609003.695091095,0.0,1.0
1984-02-07,23.37,23.62,22.88,23.0,305700,20.1387546559393,20.3541884883734,19.7165043443685,19.8199125839368,354749.294187019,0.0,1.0
1984-02-08,23.37,24.12,23.37,23.75,226800,20.1387546559393,20.7850561532416,20.1387546559393,20.4662140812391,263189.859082813,0.0,1.0
1984-02-09,23.75,23.88,23.25,23.37,342100,20.4662140812391,20.5782396741048,20.0353464163709,20.1387546559393,396989.641941051,0.0,1.0
1984-02-10,24.38,24.63,23.88,23.88,470200,21.009107338973,21.2245411714071,20.5782396741048,20.5782396741048,545643.173460047,0.0,1.0
1984-02-13,24.0,24.38,23.75,24.12,147000,20.6816479136732,21.009107338973,20.4662140812391,20.7850561532416,170586.019775897,0.0,1.0
1984-02-14,24.38,24.38,23.88,24.0,214900,21.009107338973,21.009107338973,20.5782396741048,20.6816479136732,249380.514624764,0.0,1.0
1984-02-15,24.0,24.63,23.62,24.63,306400,20.6816479136732,21.2245411714071,20.3541884883734,21.2245411714071,355561.608566904,0.0,1.0
1984-02-16,24.12,24.12,23.62,24.12,220500,20.7850561532416,20.7850561532416,20.3541884883734,20.7850561532416,255879.029663845,0.0,1.0
1984-02-17,23.88,24.5,23.75,24.12,425400,20.5782396741048,21.1125155785414,20.4662140812391,20.7850561532416,493655.053147393,0.0,1.0
1984-02-21,23.5,23.88,23.5,23.88,243100,20.250780248805,20.5782396741048,20.250780248805,20.5782396741048,282105.179642998,0.0,1.0
1984-02-22,23.37,23.75,23.37,23.62,360000,20.1387546559393,20.4662140812391,20.1387546559393,20.3541884883734,417761.681083829,0.0,1.0
1984-02-23,23.25,23.37,22.25,23.13,206200,20.0353464163709,20.1387546559393,19.1736110866345,19.9319381768026,239284.607331905,0.0,1.0
1984-02-24,24.25,24.38,23.25,23.5,340300,20.8970817461073,21.009107338973,20.0353464163709,20.250780248805,394900.833535631,0.0,1.0
1984-02-27,24.63,24.63,24.25,24.38,402400,21.2245411714071,21.2245411714071,20.8970817461073,21.009107338973,466964.723522593,0.0,1.0
1984-02-28,23.75,24.38,23.62,24.25,336000,20.4662140812391,21.009107338973,20.3541884883734,20.8970817461073,389910.902344908,0.0,1.0
1984-02-29,23.62,24.0,23.37,23.75,277300,20.3541884883734,20.6816479136732,20.1387546559393,20.4662140812391,321792.539345961,0.0,1.0
1984-03-01,23.37,23.75,23.25,23.75,235200,20.1387546559393,20.4662140812391,20.0353464163709,20.4662140812391,272937.631641435,0.0,1.0
1984-03-02,23.75,24.12,23.5,23.5,693300,20.4662140812391,20.7850561532416,20.250780248805,20.250780248805,804539.370820609,0.0,1.0
1984-03-05,23.75,24.0,23.5,23.5,387100,20.4662140812391,20.6816479136732,20.250780248805,20.250780248805,449209.852076529,0.0,1.0
1984-03-06,23.13,23.75,23.0,23.25,280300,19.9319381768026,20.4662140812391,19.8199125839368,20.0353464163709,325273.886688326,0.0,1.0
1984-03-07,22.25,22.88,22.12,22.62,295900,19.1736110866345,19.7165043443685,19.0615854937688,19.492453158637,343376.892868626,0.0,1.0
1984-03-08,22.38,22.5,22.12,22.25,270000,19.2856366795003,19.3890449190686,19.0615854937688,19.1736110866345,313321.260812872,0.0,1.0
1984-03-09,21.87,22.62,21.5,22.12,640800,18.8461516613347,19.492453158637,18.5273095893322,19.0615854937688,743615.792329217,0.0,1.0
1984-03-12,22.62,22.62,21.75,21.87,366000,19.492453158637,19.492453158637,18.7427434217663,18.8461516613347,424724.37576856,0.0,1.0
1984-03-13,23.88,24.12,22.5,22.5,676900,20.5782396741048,20.7850561532416,19.3890449190686,19.3890449190686,785508.005349014,0.0,1.0
1984-03-14,23.88,24.12,23.25,23.25,283300,20.5782396741048,20.7850561532416,20.0353464163709,20.0353464163709,328755.234030692,0.0,1.0
1984-03-15,24.12,24.63,23.88,24.0,289600,20.7850561532416,21.2245411714071,20.5782396741048,20.6816479136732,336066.063449658,0.0,1.0
1984-03-16,24.5,25.0,24.38,24.75,366000,21.1125155785414,21.5433832434096,21.009107338973,21.3279494109755,424724.37576856,0.0,1.0
1984-03-19,24.0,24.25,23.75,24.25,245100,20.6816479136732,20.8970817461073,20.4662140812391,20.8970817461073,284426.077871241,0.0,1.0
1984-03-20,24.25,24.5,24.0,24.12,363400,20.8970817461073,21.1125155785414,20.6816479136732,20.7850561532416,421707.208071844,0.0,1.0
1984-03-21,24.0,24.38,23.88,24.38,270700,20.6816479136732,21.009107338973,20.5782396741048,21.009107338973,314133.575192758,0.0,1.0
1984-03-22,23.25,23.75,23.0,23.62,371400,20.0353464163709,20.4662140812391,19.8199125839368,20.3541884883734,430990.800984818,0.0,1.0
1984-03-23,23.62,23.62,23.25,23.37,400000,20.3541884883734,20.3541884883734,20.0353464163709,20.1387546559393,464179.645648699,0.0,1.0
1984-03-26,24.12,24.38,23.37,23.37,285000,20.7850561532416,21.009107338973,20.1387546559393,20.1387546559393,330727.997524698,0.0,1.0
1984-03-27,24.25,24.25,23.88,23.88,127900,20.8970817461073,20.8970817461073,20.5782396741048,20.5782396741048,148421.441696172,0.0,1.0
1984-03-28,24.75,24.87,24.38,24.38,229200,21.3279494109755,21.4313576505439,21.009107338973,21.009107338973,265974.936956705,0.0,1.0
1984-03-29,24.87,25.0,24.63,25.0,393400,21.4313576505439,21.5433832434096,21.2245411714071,21.5433832434096,456520.681495495,0.0,1.0
1984-03-30,24.87,24.87,24.63,24.63,138300,21.4313576505439,21.4313576505439,21.2245411714071,21.2245411714071,160490.112483038,0.0,1.0
1984-04-02,25.12,25.12,24.87,25.12,261000,21.646791482978,21.646791482978,21.4313576505439,21.646791482978,302877.218785776,0.0,1.0
1984-04-03,24.38,25.0,24.12,25.0,187500,21.009107338973,21.5433832434096,20.7850561532416,21.5433832434096,217584.208897828,0.0,1.0
1984-04-04,24.25,24.75,24.0,24.12,75900,20.8970817461073,21.3279494109755,20.6816479136732,20.7850561532416,88078.0877618408,0.0,1.0
1984-04-05,23.5,24.63,23.5,24.25,210700,20.250780248805,21.2245411714071,20.250780248805,20.8970817461073,244506.628345453,0.0,1.0
1984-04-06,24.0,24.0,23.13,23.13,238900,20.6816479136732,20.6816479136732,19.9319381768026,19.9319381768026,277231.293363686,0.0,1.0
1984-04-09,24.12,24.25,23.5,23.88,50200,20.7850561532416,20.8970817461073,20.250780248805,20.5782396741048,58254.5455289117,0.0,1.0
1984-04-10,23.88,24.25,23.88,24.12,121000,20.5782396741048,20.8970817461073,20.5782396741048,20.7850561532416,140414.342808732,0.0,1.0
1984-04-11,23.75,24.0,23.62,23.75,198400,20.4662140812391,20.6816479136732,20.3541884883734,20.4662140812391,230233.104241755,0.0,1.0
1984-04-12,24.0,24.12,23.5,23.75,450000,20.6816479136732,20.7850561532416,20.250780248805,20.4662140812391,522202.101354787,0.0,1.0
1984-04-13,24.5,24.75,24.0,24.12,474100,21.1125155785414,21.3279494109755,20.6816479136732,20.7850561532416,550168.925005121,0.0,1.0
1984-04-16,24.12,24.25,23.75,24.25,222700,20.7850561532416,20.8970817461073,20.4662140812391,20.8970817461073,258432.017714913,0.0,1.0
1984-04-17,24.5,24.75,24.0,24.25,625600,21.1125155785414,21.3279494109755,20.6816479136732,20.8970817461073,725976.965794566,0.0,1.0
1984-04-18,24.63,24.87,24.25,24.5,350100,21.2245411714071,21.4313576505439,20.8970817461073,21.1125155785414,406273.234854025,0.0,1.0
1984-04-19,24.87,25.12,24.5,24.5,660400,21.4313576505439,21.646791482978,21.1125155785414,21.1125155785414,766360.594966002,0.0,1.0
1984-04-23,24.63,24.87,24.5,24.75,132600,21.2245411714071,21.4313576505439,21.1125155785414,21.3279494109755,153875.552532544,0.0,1.0
1984-04-24,26.25,26.5,24.63,24.87,534300,22.6205524055801,22.8359862380142,21.2245411714071,21.4313576505439,620027.96167525,0.0,1.0
1984-04-25,26.5,26.62,26.25,26.5,738300,22.8359862380142,22.9393944775825,22.6205524055801,22.8359862380142,856759.580956086,0.0,1.0
1984-04-26,27.12,27.25,26.5,26.5,523600,23.3702621424507,23.4822877353165,22.8359862380142,22.8359862380142,607611.156154149,0.0,1.0
1984-04-27,27.25,27.5,27.0,27.0,367000,23.4822877353165,23.6977215677505,23.2668539028824,23.2668539028824,425884.824882681,0.0,1.0
1984-04-30,27.5,27.75,27.38,27.38,282900,23.6977215677505,23.9131554001846,23.5943133281822,23.5943133281822,328291.054385044,0.0,1.0
1984-05-01,27.5,28.25,27.25,27.63,615400,23.6977215677505,24.3440230650528,23.4822877353165,23.8097471606163,714140.384830526,0.0,1.0
1984-05-02,27.12,27.5,27.0,27.5,421000,23.3702621424507,23.6977215677505,23.2668539028824,23.6977215677505,488549.077045257,0.0,1.0
1984-05-03,27.5,27.63,27.25,27.38,594900,23.6977215677505,23.8097471606163,23.4822877353165,23.5943133281822,690351.17799103,0.0,1.0
1984-05-04,27.12,28.25,27.12,27.5,1149400,23.3702621424507,24.3440230650528,23.3702621424507,23.6977215677505,1333820.21177154,0.0,1.0
1984-05-07,26.62,27.0,26.25,26.62,465100,22.9393944775825,23.2668539028824,22.6205524055801,22.9393944775825,539724.882978026,0.0,1.0
1984-05-08,27.75,27.75,26.25,26.37,894300,23.9131554001846,23.9131554001846,22.6205524055801,22.7239606451484,1037789.64275908,0.0,1.0
1984-05-09,26.88,27.75,26.75,27.5,410400,23.163445663314,23.9131554001846,23.0514200704483,23.6977215677505,476248.316435566,0.0,1.0
1984-05-10,26.88,27.38,26.88,27.0,761400,23.163445663314,23.5943133281822,23.163445663314,23.2668539028824,883565.9554923,0.0,1.0
1984-05-11,26.88,27.0,26.37,26.5,302100,23.163445663314,23.2668539028824,22.7239606451484,22.8359862380142,350571.67737618,0.0,1.0
1984-05-14,26.37,26.75,26.25,26.5,240100,22.7239606451484,23.0514200704483,22.6205524055801,22.8359862380142,278623.832300632,0.0,1.0
1984-05-15,26.62,26.75,26.25,26.5,808800,22.9393944775825,23.0514200704483,22.6205524055801,22.8359862380142,938571.243501672,0.0,1.0
1984-05-16,26.25,26.5,26.25,26.5,862500,22.6205524055801,22.8359862380142,22.6205524055801,22.8359862380142,1000887.36093001,0.0,1.0
1984-05-17,25.75,26.37,25.38,26.25,1263400,22.1896847407119,22.7239606451484,21.8708426687094,22.6205524055801,1466111.41078142,0.0,1.0
1984-05-18,25.88,25.88,25.62,25.75,595500,22.3017103335776,22.3017103335776,22.0776591478461,22.1896847407119,691047.447459502,0.0,1.0
1984-05-21,26.75,27.12,25.75,25.75,458400,23.0514200704483,23.3702621424507,22.1896847407119,22.1896847407119,531949.873913409,0.0,1.0
1984-05-22,26.0,26.5,25.88,26.37,390600,22.405118573146,22.8359862380142,22.3017103335776,22.7239606451484,453271.423975955,0.0,1.0
1984-05-23,25.88,26.25,25.62,26.0,381400,22.3017103335776,22.6205524055801,22.0776591478461,22.405118573146,442595.292126035,0.0,1.0
1984-05-24,25.5,26.0,25.25,25.62,533500,21.9742509082778,22.405118573146,21.7588170758437,22.0776591478461,619099.602383953,0.0,1.0
1984-05-25,25.75,26.0,25.38,25.38,190200,22.1896847407119,22.405118573146,21.8708426687094,21.8708426687094,220717.421505957,0.0,1.0
1984-05-29,25.38,26.0,25.12,25.75,373000,21.8708426687094,22.405118573146,21.646791482978,22.1896847407119,432847.519567413,0.0,1.0
1984-05-30,25.5,26.13,24.63,25.25,597900,21.9742509082778,22.5171441660117,21.2245411714071,21.7588170758437,693832.525333393,0.0,1.0
1984-05-31,25.88,25.88,25.38,25.62,262000,22.3017103335776,22.3017103335776,21.8708426687094,22.0776591478461,304037.667899898,0.0,1.0
1984-06-01,26.62,26.62,25.62,25.62,640300,22.9393944775825,22.9393944775825,22.0776591478461,22.0776591478461,743035.567772157,0.0,1.0
1984-06-04,27.38,27.87,27.12,27.25,689200,23.5943133281822,24.016563639753,23.3702621424507,23.4822877353165,799781.529452709,0.0,1.0
1984-06-05,26.37,27.12,26.25,26.88,1130200,22.7239606451484,23.3702621424507,22.6205524055801,23.163445663314,1311539.5887804,0.0,1.0
1984-06-06,26.75,26.75,26.13,26.62,345300,23.0514200704483,23.0514200704483,22.5171441660117,22.9393944775825,400703.079106239,0.0,1.0
1984-06-07,26.75,26.88,26.5,26.62,545700,23.0514200704483,23.163445663314,22.8359862380142,22.9393944775825,633257.081576238,0.0,1.0
1984-06-08,26.37,26.88,26.37,26.62,367500,22.7239606451484,23.163445663314,22.7239606451484,22.9393944775825,426465.049439744,0.0,1.0
1984-06-11,26.13,26.5,26.13,26.5,302200,22.5171441660117,22.8359862380142,22.5171441660117,22.8359862380142,350687.722287593,0.0,1.0
1984-06-12,26.25,26.25,25.88,26.13,187300,22.6205524055801,22.6205524055801,22.3017103335776,22.5171441660117,217352.119075003,0.0,1.0
1984-06-13,27.25,27.38,26.5,26.5,494200,23.4822877353165,23.5943133281822,22.8359862380142,22.8359862380142,573493.952198967,0.0,1.0
1984-06-14,26.75,27.12,26.62,27.0,244600,23.0514200704483,23.3702621424507,22.9393944775825,23.2668539028824,283845.853314179,0.0,1.0
1984-06-15,26.75,26.88,26.5,26.88,260100,23.0514200704483,23.163445663314,22.8359862380142,23.163445663314,301832.814583067,0.0,1.0
1984-06-18,27.87,27.87,26.5,26.62,510100,24.016563639753,24.016563639753,22.8359862380142,22.9393944775825,591945.093113505,0.0,1.0
1984-06-19,28.5,28.75,27.75,27.75,950400,24.5594568974869,24.774890729921,23.9131554001846,23.9131554001846,1102890.83806131,0.0,1.0
1984-06-20,28.62,28.62,27.63,27.87,666100,24.6628651370553,24.6628651370553,23.8097471606163,24.016563639753,772975.154916497,0.0,1.0
1984-06-21,27.75,28.62,27.5,28.5,404100,23.9131554001846,24.6628651370553,23.6977215677505,24.5594568974869,468937.4870166,0.0,1.0
1984-06-22,27.12,27.5,26.37,27.25,1043700,23.3702621424507,23.6977215677505,22.7239606451484,23.4822877353165,1211160.74040887,0.0,1.0
1984-06-25,27.0,27.38,26.88,27.25,222700,23.2668539028824,23.5943133281822,23.163445663314,23.4822877353165,258432.017714913,0.0,1.0
1984-06-26,27.0,27.12,26.62,26.88,260200,23.2668539028824,23.3702621424507,22.9393944775825,23.163445663314,301948.859494479,0.0,1.0
1984-06-27,26.5,27.12,26.5,26.75,244900,22.8359862380142,23.3702621424507,22.8359862380142,23.0514200704483,284193.988048416,0.0,1.0
1984-06-28,26.62,26.62,26.37,26.62,145300,22.9393944775825,22.9393944775825,22.7239606451484,22.9393944775825,168613.25628189,0.0,1.0
1984-06-29,26.62,26.88,26.13,26.5,344200,22.9393944775825,23.163445663314,22.5171441660117,22.8359862380142,399426.585080707,0.0,1.0
1984-07-02,26.5,26.62,26.0,26.5,198900,22.8359862380142,22.9393944775825,22.405118573146,22.8359862380142,230813.328798816,0.0,1.0
1984-07-03,26.62,26.62,26.25,26.25,165100,22.9393944775825,22.9393944775825,22.6205524055801,22.6205524055801,191590.148741501,0.0,1.0
1984-07-05,26.62,26.75,26.37,26.37,296800,22.9393944775825,23.0514200704483,22.7239606451484,22.7239606451484,344421.297071336,0.0,1.0
1984-07-06,26.0,26.5,26.0,26.37,306100,22.405118573146,22.8359862380142,22.405118573146,22.7239606451484,355213.473832667,0.0,1.0
1984-07-09,25.88,26.25,25.5,26.0,348100,22.3017103335776,22.6205524055801,21.9742509082778,22.405118573146,403952.336625781,0.0,1.0
1984-07-10,26.13,26.25,25.88,26.0,257200,22.5171441660117,22.6205524055801,22.3017103335776,22.405118573146,298467.512152114,0.0,1.0
1984-07-11,26.37,26.75,26.13,26.25,190500,22.7239606451484,23.0514200704483,22.5171441660117,22.6205524055801,221065.556240194,0.0,1.0
1984-07-12,26.37,26.5,25.62,26.13,194500,22.7239606451484,22.8359862380142,22.0776591478461,22.5171441660117,225707.352696681,0.0,1.0
1984-07-13,26.37,26.62,26.13,26.62,190800,22.7239606451484,22.9393944775825,22.5171441660117,22.9393944775825,221413.69097443,0.0,1.0
1984-07-16,26.0,26.37,26.0,26.37,284200,22.405118573146,22.7239606451484,22.405118573146,22.7239606451484,329799.638233401,0.0,1.0
1984-07-17,26.88,26.88,26.13,26.37,240100,23.163445663314,23.163445663314,22.5171441660117,22.7239606451484,278623.832300632,0.0,1.0
1984-07-18,26.75,27.0,26.62,26.88,165000,23.0514200704483,23.2668539028824,22.9393944775825,23.163445663314,191474.103830088,0.0,1.0
1984-07-19,26.75,26.88,26.25,26.88,122500,23.0514200704483,23.163445663314,22.6205524055801,23.163445663314,142155.016479914,0.0,1.0
1984-07-20,25.88,26.37,25.75,26.25,209500,22.3017103335776,22.7239606451484,22.1896847407119,22.6205524055801,243114.089408507,0.0,1.0
1984-07-23,26.13,26.37,25.5,25.62,405600,22.5171441660117,22.7239606451484,21.9742509082778,22.0776591478461,470678.160687782,0.0,1.0
1984-07-24,25.88,26.5,25.88,26.0,270300,22.3017103335776,22.8359862380142,22.3017103335776,22.405118573146,313669.395547109,0.0,1.0
1984-07-25,26.5,26.62,25.62,25.62,504900,22.8359862380142,22.9393944775825,22.0776591478461,22.0776591478461,585910.75772007,0.0,1.0
1984-07-26,27.12,27.25,26.37,26.37,372100,23.3702621424507,23.4822877353165,22.7239606451484,22.7239606451484,431803.115364703,0.0,1.0
1984-07-27,27.38,27.5,27.25,27.25,372300,23.5943133281822,23.6977215677505,23.4822877353165,23.4822877353165,432035.205187527,0.0,1.0
1984-07-30,27.63,28.12,27.63,27.75,198600,23.8097471606163,24.2319974721871,23.8097471606163,23.9131554001846,230465.194064579,0.0,1.0
1984-07-31,27.63,28.12,27.38,27.87,343300,23.8097471606163,24.2319974721871,23.5943133281822,24.016563639753,398382.180877996,0.0,1.0
1984-08-01,27.87,28.5,27.63,27.75,537700,24.016563639753,24.5594568974869,23.8097471606163,23.9131554001846,623973.488663265,0.0,1.0
1984-08-02,28.88,29.25,28.38,28.38,915700,24.8869163227868,25.2057583947892,24.4560486579186,24.4560486579186,1062623.25380128,0.0,1.0
1984-08-03,29.88,30.0,28.5,29.0,1651500,25.7486516525231,25.8520598920915,24.5594568974869,24.9903245623551,1916481.71197207,0.0,1.0
1984-08-06,31.12,31.5,29.62,29.88,1418100,26.8172034613963,27.1446628866961,25.5246004667917,25.7486516525231,1645632.88873605,0.0,1.0
1984-08-07,30.63,31.0,30.0,30.0,568500,26.3949531498254,26.7137952218279,25.8520598920915,25.8520598920915,659715.321378215,0.0,1.0
1984-08-08,30.0,31.0,29.88,31.0,315400,25.8520598920915,26.7137952218279,25.7486516525231,26.7137952218279,366005.650594,0.0,1.0
1984-08-09,31.0,31.25,29.5,29.5,564700,26.7137952218279,26.929229054262,25.4211922272233,25.4211922272233,655305.614744552,0.0,1.0
1984-08-10,31.88,33.0,31.12,32.5,858100,27.4721223119959,28.4372658813007,26.8172034613963,28.0063982164325,995781.384827874,0.0,1.0
1984-08-13,32.25,32.37,31.12,31.38,542200,27.7909643839984,27.8943726235667,26.8172034613963,27.0412546471277,629195.509676812,0.0,1.0
1984-08-14,31.88,32.62,31.62,32.62,444100,27.4721223119959,28.1098064560008,27.2480711262644,28.1098064560008,515355.451581469,0.0,1.0
1984-08-15,31.75,31.88,31.12,31.5,432000,27.3600967191302,27.4721223119959,26.8172034613963,27.1446628866961,501314.017300595,0.0,1.0
1984-08-16,32.0,32.25,31.62,31.88,401200,27.5755305515643,27.7909643839984,27.2480711262644,27.4721223119959,465572.184585646,0.0,1.0
1984-08-17,30.87,32.13,30.38,32.0,502500,26.6017696289622,27.68755614443,26.1795193173913,27.5755305515643,583125.679846178,0.0,1.0
1984-08-20,31.75,31.75,30.75,31.12,378700,27.3600967191302,27.3600967191302,26.4983613893938,26.8172034613963,439462.079517906,0.0,1.0
1984-08-21,31.5,32.13,31.38,32.0,382500,27.1446628866961,27.68755614443,27.0412546471277,27.5755305515643,443871.786151569,0.0,1.0
1984-08-22,31.38,32.0,31.25,31.25,601800,27.0412546471277,27.5755305515643,26.929229054262,26.929229054262,698358.276878469,0.0,1.0
1984-08-23,31.62,31.88,31.25,31.25,314500,27.2480711262644,27.4721223119959,26.929229054262,26.929229054262,364961.246391291,0.0,1.0
1984-08-24,31.5,31.88,31.5,31.62,185500,27.1446628866961,27.4721223119959,27.1446628866961,27.2480711262644,215263.310669584,0.0,1.0
1984-08-27,31.12,31.38,30.5,31.25,222900,26.8172034613963,27.0412546471277,26.2829275569597,26.929229054262,258664.107537738,0.0,1.0
1984-08-28,31.5,31.5,30.87,31.12,224400,27.1446628866961,27.1446628866961,26.6017696289622,26.8172034613963,260404.78120892,0.0,1.0
1984-08-29,31.75,31.88,31.5,31.5,701100,27.3600967191302,27.4721223119959,27.1446628866961,27.1446628866961,813590.873910758,0.0,1.0
1984-08-30,31.38,31.75,31.25,31.75,462400,27.0412546471277,27.3600967191302,26.929229054262,27.3600967191302,536591.670369897,0.0,1.0
1984-08-31,31.12,31.38,31.12,31.25,213300,26.8172034613963,27.0412546471277,26.8172034613963,26.929229054262,247523.796042169,0.0,1.0
1984-09-04,29.13,29.88,29.0,29.5,579900,25.1023501552209,25.7486516525231,24.9903245623551,25.4211922272233,672944.441279201,0.0,1.0
1984-09-05,29.88,29.88,28.62,28.62,662200,25.7486516525231,25.7486516525231,24.6628651370553,24.6628651370553,768449.403371424,0.0,1.0
1984-09-06,29.5,30.12,29.13,29.75,234400,25.4211922272233,25.9554681316599,25.1023501552209,25.6366260596574,272009.272350138,0.0,1.0
1984-09-07,29.62,29.88,29.25,29.75,160300,25.5246004667917,25.7486516525231,25.2057583947892,25.6366260596574,186019.992993716,0.0,1.0
1984-09-10,29.13,29.62,29.13,29.62,317200,25.1023501552209,25.5246004667917,25.1023501552209,25.5246004667917,368094.458999418,0.0,1.0
1984-09-11,28.5,29.37,28.38,29.25,340600,24.5594568974869,25.3091666343576,24.4560486579186,25.2057583947892,395248.968269868,0.0,1.0
1984-09-12,27.5,28.5,27.5,28.5,345400,23.6977215677505,24.5594568974869,23.6977215677505,24.5594568974869,400819.124017653,0.0,1.0
1984-09-13,28.75,28.88,27.5,27.5,455200,24.774890729921,24.8869163227868,23.6977215677505,23.6977215677505,528236.436748221,0.0,1.0
1984-09-14,29.0,29.62,28.75,29.37,323100,24.9903245623551,25.5246004667917,24.774890729921,25.3091666343576,374941.108772738,0.0,1.0
1984-09-17,29.88,29.88,28.75,29.0,235000,25.7486516525231,25.7486516525231,24.774890729921,24.9903245623551,272705.541818612,0.0,1.0
1984-09-18,28.0,30.0,28.0,29.88,914200,24.1285892326187,25.8520598920915,24.1285892326187,25.7486516525231,1060882.58013011,0.0,1.0
1984-09-19,28.38,28.38,28.0,28.12,645300,24.4560486579186,24.4560486579186,24.1285892326187,24.2319974721871,748837.813342764,0.0,1.0
1984-09-20,27.5,27.75,27.0,27.38,219700,23.6977215677505,23.9131554001846,23.2668539028824,23.5943133281822,254950.670372549,0.0,1.0
1984-09-21,26.37,27.63,26.37,27.5,324600,22.7239606451484,23.8097471606163,22.7239606451484,23.6977215677505,376681.78244392,0.0,1.0
1984-09-24,26.25,26.88,26.13,26.5,542700,22.6205524055801,23.163445663314,22.5171441660117,22.8359862380142,629775.734233873,0.0,1.0
1984-09-25,27.0,27.12,26.25,26.25,402000,23.2668539028824,23.3702621424507,22.6205524055801,22.6205524055801,466500.543876942,0.0,1.0
1984-09-26,27.0,27.25,26.88,27.12,309100,23.2668539028824,23.4822877353165,23.163445663314,23.3702621424507,358694.821175032,0.0,1.0
1984-09-27,26.5,26.88,26.5,26.75,139600,22.8359862380142,23.163445663314,22.8359862380142,23.0514200704483,161998.696331396,0.0,1.0
1984-09-28,26.37,27.0,26.37,26.75,197400,22.7239606451484,23.2668539028824,22.7239606451484,23.0514200704483,229072.655127634,0.0,1.0
1984-10-01,26.0,26.62,25.75,26.5,397300,22.405118573146,22.9393944775825,22.1896847407119,22.8359862380142,461046.43304057,0.0,1.0
1984-10-02,26.0,26.5,25.75,26.0,151500,22.405118573146,22.8359862380142,22.1896847407119,22.405118573146,175808.040789445,0.0,1.0
1984-10-03,25.5,26.25,24.75,26.0,936100,21.9742509082778,22.6205524055801,21.3279494109755,22.405118573146,1086296.41572937,0.0,1.0
1984-10-04,25.25,25.88,24.5,25.38,675600,21.7588170758437,22.3017103335776,21.1125155785414,21.8708426687094,783999.421500653,0.0,1.0
1984-10-05,24.63,25.62,24.12,25.25,387400,21.2245411714071,22.0776591478461,20.7850561532416,21.7588170758437,449557.986810766,0.0,1.0
1984-10-08,24.38,24.5,24.0,24.5,303700,21.009107338973,21.1125155785414,20.6816479136732,21.1125155785414,352428.395958776,0.0,1.0
1984-10-09,24.12,24.87,23.88,24.38,345000,20.7850561532416,21.4313576505439,20.5782396741048,21.009107338973,400354.944372003,0.0,1.0
1984-10-10,24.38,24.5,24.0,24.25,568300,21.009107338973,21.1125155785414,20.6816479136732,20.8970817461073,659483.231555391,0.0,1.0
1984-10-11,25.12,25.38,24.75,24.87,559000,21.646791482978,21.8708426687094,21.3279494109755,21.4313576505439,648691.054794057,0.0,1.0
1984-10-12,25.75,26.0,25.12,25.12,232500,22.1896847407119,22.405118573146,21.646791482978,21.646791482978,269804.419033306,0.0,1.0
1984-10-15,25.75,26.37,25.5,25.75,158700,22.1896847407119,22.7239606451484,21.9742509082778,22.1896847407119,184163.274411121,0.0,1.0
1984-10-16,25.62,26.0,25.62,25.88,148900,22.0776591478461,22.405118573146,22.0776591478461,22.3017103335776,172790.873092729,0.0,1.0
1984-10-17,25.38,25.75,25.12,25.75,325200,21.8708426687094,22.1896847407119,21.646791482978,22.1896847407119,377378.051912393,0.0,1.0
1984-10-18,26.13,26.13,24.63,25.38,689800,22.5171441660117,22.5171441660117,21.2245411714071,21.8708426687094,800477.798921183,0.0,1.0
1984-10-19,26.88,27.25,26.13,26.13,621000,23.163445663314,23.4822877353165,22.5171441660117,22.5171441660117,720638.899869606,0.0,1.0
1984-10-22,26.37,27.0,26.37,26.88,154600,22.7239606451484,23.2668539028824,22.7239606451484,23.163445663314,179405.433043223,0.0,1.0
1984-10-23,26.5,26.75,26.37,26.5,221500,22.8359862380142,23.0514200704483,22.7239606451484,22.8359862380142,257039.478777967,0.0,1.0
1984-10-24,25.88,26.37,25.75,26.37,317500,22.3017103335776,22.7239606451484,22.1896847407119,22.7239606451484,368442.593733656,0.0,1.0
1984-10-25,25.88,26.25,25.62,25.88,289500,22.3017103335776,22.6205524055801,22.0776591478461,22.3017103335776,335950.018538247,0.0,1.0
1984-10-26,25.5,25.75,25.25,25.5,154500,21.9742509082778,22.1896847407119,21.7588170758437,21.9742509082778,179289.38813181,0.0,1.0
1984-10-29,25.0,25.75,24.75,25.38,381400,21.5433832434096,22.1896847407119,21.3279494109755,21.8708426687094,442595.292126035,0.0,1.0
1984-10-30,25.25,25.5,24.38,24.75,811500,21.7588170758437,21.9742509082778,21.009107338973,21.3279494109755,941704.456109799,0.0,1.0
1984-10-31,25.0,25.38,24.87,25.0,320200,21.5433832434096,21.8708426687094,21.4313576505439,21.5433832434096,371575.806341784,0.0,1.0
1984-11-01,24.5,25.0,24.5,24.63,523200,21.1125155785414,21.5433832434096,21.1125155785414,21.2245411714071,607146.976508499,0.0,1.0
1984-11-02,25.0,25.0,24.5,24.63,297400,21.5433832434096,21.5433832434096,21.1125155785414,21.2245411714071,345117.566539808,0.0,1.0
1984-11-05,25.62,25.62,25.0,25.0,217900,22.0776591478461,22.0776591478461,21.5433832434096,21.5433832434096,252861.86196713,0.0,1.0
1984-11-06,25.75,26.0,25.0,25.62,643300,22.1896847407119,22.405118573146,21.5433832434096,22.0776591478461,746516.915114521,0.0,1.0
1984-11-07,25.88,26.13,25.5,25.88,477700,22.3017103335776,22.5171441660117,21.9742509082778,22.3017103335776,554346.54181596,0.0,1.0
1984-11-08,25.5,25.88,25.25,25.5,300400,21.9742509082778,22.3017103335776,21.7588170758437,21.9742509082778,348598.913882173,0.0,1.0
1984-11-09,25.25,25.88,25.12,25.75,176700,21.7588170758437,22.3017103335776,21.646791482978,22.1896847407119,205051.358465313,0.0,1.0
1984-11-12,25.5,25.5,25.25,25.38,141300,21.9742509082778,21.9742509082778,21.7588170758437,21.8708426687094,163971.459825403,0.0,1.0
1984-11-13,25.25,25.5,25.12,25.38,149500,21.7588170758437,21.9742509082778,21.646791482978,21.8708426687094,173487.142561201,0.0,1.0
1984-11-14,25.0,25.25,24.63,25.12,229500,21.5433832434096,21.7588170758437,21.2245411714071,21.646791482978,266323.071690941,0.0,1.0
1984-11-15,24.75,25.0,23.75,24.87,407400,21.3279494109755,21.5433832434096,20.4662140812391,21.4313576505439,472766.969093201,0.0,1.0
1984-11-16,24.75,24.87,24.5,24.75,370800,21.3279494109755,21.4313576505439,21.1125155785414,21.3279494109755,430294.531516345,0.0,1.0
1984-11-19,24.12,24.63,23.88,24.5,332700,20.7850561532416,21.2245411714071,20.5782396741048,21.1125155785414,386081.420268306,0.0,1.0
1984-11-20,24.12,24.25,24.0,24.0,189900,20.7850561532416,20.8970817461073,20.6816479136732,20.6816479136732,220369.28677172,0.0,1.0
1984-11-21,24.25,24.5,24.12,24.25,177000,20.8970817461073,21.1125155785414,20.7850561532416,20.8970817461073,205399.49319955,0.0,1.0
1984-11-23,24.5,24.75,24.25,24.5,460500,21.1125155785414,21.3279494109755,20.8970817461073,21.1125155785414,534386.817053066,0.0,1.0
1984-11-26,24.12,24.5,24.0,24.5,421300,20.7850561532416,21.1125155785414,20.6816479136732,21.1125155785414,488897.211779492,0.0,1.0
1984-11-27,24.0,24.25,23.62,24.0,738600,20.6816479136732,20.8970817461073,20.3541884883734,20.6816479136732,857107.715690324,0.0,1.0
1984-11-28,23.88,24.38,23.75,24.0,649600,20.5782396741048,21.009107338973,20.4662140812391,20.6816479136732,753827.74453349,0.0,1.0
1984-11-29,23.75,24.25,23.75,23.75,849100,20.4662140812391,20.8970817461073,20.4662140812391,20.4662140812391,985337.342800778,0.0,1.0
1984-11-30,23.5,23.88,23.37,23.88,362400,20.250780248805,20.5782396741048,20.1387546559393,20.5782396741048,420546.758957722,0.0,1.0
1984-12-03,23.88,24.0,23.62,23.75,467200,20.5782396741048,20.6816479136732,20.3541884883734,20.4662140812391,542161.826117682,0.0,1.0
1984-12-04,24.0,24.25,23.88,23.88,446200,20.6816479136732,20.8970817461073,20.5782396741048,20.5782396741048,517792.394721125,0.0,1.0
1984-12-05,24.0,24.38,23.75,24.0,531400,20.6816479136732,21.009107338973,20.4662140812391,20.6816479136732,616662.659244298,0.0,1.0
1984-12-06,24.38,24.63,24.12,24.12,151300,21.009107338973,21.2245411714071,20.7850561532416,20.7850561532416,175575.950966621,0.0,1.0
1984-12-07,24.0,24.5,23.88,24.25,251700,20.6816479136732,21.1125155785414,20.5782396741048,20.8970817461073,292085.042024444,0.0,1.0
1984-12-10,24.0,24.38,23.75,23.88,241000,20.6816479136732,21.009107338973,20.4662140812391,20.5782396741048,279668.236503342,0.0,1.0
1984-12-11,24.38,24.5,24.0,24.12,439800,21.009107338973,21.1125155785414,20.6816479136732,20.7850561532416,510365.520390746,0.0,1.0
1984-12-12,24.38,24.63,24.25,24.25,231400,21.009107338973,21.2245411714071,20.8970817461073,20.8970817461073,268527.925007773,0.0,1.0
1984-12-13,24.87,24.87,24.5,24.5,245800,21.4313576505439,21.4313576505439,21.1125155785414,21.1125155785414,285238.392251125,0.0,1.0
1984-12-14,25.0,25.25,24.63,24.63,393000,21.5433832434096,21.7588170758437,21.2245411714071,21.2245411714071,456056.501849847,0.0,1.0
1984-12-17,25.12,25.25,25.0,25.12,355600,21.646791482978,21.7588170758437,21.5433832434096,21.646791482978,412655.704981693,0.0,1.0
1984-12-18,24.75,25.25,24.5,25.12,567400,21.3279494109755,21.7588170758437,21.1125155785414,21.646791482978,658438.82735268,0.0,1.0
1984-12-19,25.25,25.25,24.75,24.87,855600,21.7588170758437,21.7588170758437,21.3279494109755,21.4313576505439,992880.262042568,0.0,1.0
1984-12-20,25.0,25.38,25.0,25.38,380700,21.5433832434096,21.8708426687094,21.5433832434096,21.8708426687094,441782.97774615,0.0,1.0
1984-12-21,25.12,25.25,24.87,25.0,461700,21.646791482978,21.7588170758437,21.4313576505439,21.5433832434096,535779.355990011,0.0,1.0
1984-12-24,25.12,25.25,25.0,25.12,174100,21.646791482978,21.7588170758437,21.5433832434096,21.646791482978,202034.190768596,0.0,1.0
1984-12-26,25.0,25.12,24.87,24.87,286900,21.5433832434096,21.646791482978,21.4313576505439,21.4313576505439,332932.85084153,0.0,1.0
1984-12-27,24.0,25.0,23.75,25.0,476800,20.6816479136732,21.5433832434096,20.4662140812391,21.5433832434096,553302.13761325,0.0,1.0
1984-12-28,23.13,23.88,22.88,23.75,829900,19.9319381768026,20.5782396741048,19.7165043443685,20.4662140812391,963056.719809638,0.0,1.0
1984-12-31,23.5,23.75,23.0,23.0,327100,20.250780248805,20.4662140812391,19.8199125839368,19.8199125839368,379582.905229225,0.0,1.0
1985-01-02,22.88,23.5,22.88,23.37,609100,19.7165043443685,20.250780248805,19.7165043443685,20.1387546559393,706829.555411556,0.0,1.0
1985-01-03,23.0,23.25,22.88,22.88,386700,19.8199125839368,20.0353464163709,19.7165043443685,19.7165043443685,448745.672430881,0.0,1.0
1985-01-04,22.75,23.13,22.62,23.13,232000,19.6044787515027,19.9319381768026,19.492453158637,19.9319381768026,269224.194476246,0.0,1.0
1985-01-07,22.38,23.0,22.25,22.75,417300,19.2856366795003,19.8199125839368,19.1736110866345,19.6044787515027,484255.415323005,0.0,1.0
1985-01-08,22.12,22.62,21.87,22.5,540600,19.0615854937688,19.492453158637,18.8461516613347,19.3890449190686,627338.791094218,0.0,1.0
1985-01-09,22.75,22.75,21.87,22.12,567400,19.6044787515027,19.6044787515027,18.8461516613347,19.0615854937688,658438.827352682,0.0,1.0
1985-01-10,24.25,24.25,22.75,23.0,515100,20.8970817461073,20.8970817461073,19.6044787515027,19.8199125839368,597747.338684113,0.0,1.0
1985-01-11,24.75,24.75,24.25,24.63,477600,21.3279494109755,21.3279494109755,20.8970817461073,21.2245411714071,554230.496904547,0.0,1.0
1985-01-14,25.12,25.38,24.38,24.5,619600,21.646791482978,21.8708426687094,21.009107338973,21.1125155785414,719014.271109835,0.0,1.0
1985-01-15,25.12,25.62,24.75,25.5,653400,21.646791482978,22.0776591478461,21.3279494109755,21.9742509082778,758237.45116715,0.0,1.0
1985-01-16,25.62,25.75,25.25,25.38,519000,22.0776591478461,22.1896847407119,21.7588170758437,21.8708426687094,602273.090229189,0.0,1.0
1985-01-17,25.25,25.75,25.0,25.5,550000,21.7588170758437,22.1896847407119,21.5433832434096,21.9742509082778,638247.012766962,0.0,1.0
1985-01-18,25.62,25.62,25.25,25.25,433300,22.0776591478461,22.0776591478461,21.7588170758437,21.7588170758437,502822.601148955,0.0,1.0
1985-01-21,27.0,27.0,25.88,25.88,715300,23.2668539028824,23.2668539028824,22.3017103335776,22.3017103335776,830069.251331286,0.0,1.0
1985-01-22,27.63,28.0,27.12,27.25,1222000,23.8097471606163,24.1285892326187,23.3702621424507,23.4822877353165,1418068.81745678,0.0,1.0
1985-01-23,27.87,27.87,27.38,27.63,353200,24.016563639753,24.016563639753,23.5943133281822,23.8097471606163,409870.627107802,0.0,1.0
1985-01-24,27.12,27.87,27.0,27.75,313800,23.3702621424507,24.016563639753,23.2668539028824,23.9131554001846,364148.932011405,0.0,1.0
1985-01-25,27.38,27.5,27.0,27.0,224100,23.5943133281822,23.6977215677505,23.2668539028824,23.2668539028824,260056.646474684,0.0,1.0
1985-01-28,27.38,27.63,27.0,27.5,236700,23.5943133281822,23.8097471606163,23.2668539028824,23.6977215677505,274678.305312618,0.0,1.0
1985-01-29,27.38,27.38,26.88,27.25,255400,23.5943133281822,23.5943133281822,23.163445663314,23.4822877353165,296378.703746695,0.0,1.0
1985-01-30,27.87,27.87,27.5,27.87,532900,24.016563639753,24.016563639753,23.6977215677505,24.016563639753,618403.332915481,0.0,1.0
1985-01-31,27.75,27.75,27.38,27.63,306700,23.9131554001846,23.9131554001846,23.5943133281822,23.8097471606163,355909.743301141,0.0,1.0
1985-02-01,27.87,28.0,27.38,27.63,498700,24.016563639753,24.1285892326187,23.5943133281822,23.8097471606163,578715.973212517,0.0,1.0
1985-02-04,28.75,28.75,27.63,27.75,430000,24.774890729921,24.774890729921,23.8097471606163,23.9131554001846,498993.119072353,0.0,1.0
1985-02-05,28.88,28.88,28.5,28.75,507900,24.8869163227868,24.8869163227868,24.5594568974869,24.774890729921,589392.105062435,0.0,1.0
1985-02-06,29.25,29.5,28.75,28.88,531700,25.2057583947892,25.4211922272233,24.774890729921,24.8869163227868,617010.793978535,0.0,1.0
1985-02-07,30.25,30.25,29.0,29.0,733000,26.0674937245256,26.0674937245256,24.9903245623551,24.9903245623551,850609.200651243,0.0,1.0
1985-02-08,29.75,30.12,29.37,30.12,462700,25.6366260596574,25.9554681316599,25.3091666343576,25.9554681316599,536939.805104134,0.0,1.0
1985-02-11,29.25,29.75,29.13,29.75,368400,25.2057583947892,25.6366260596574,25.1023501552209,25.6366260596574,427509.453642453,0.0,1.0
1985-02-12,28.88,29.0,28.0,28.75,809400,24.8869163227868,24.9903245623551,24.1285892326187,24.774890729921,939267.512970142,0.0,1.0
1985-02-13,29.75,29.88,28.88,29.0,518100,25.6366260596574,25.7486516525231,24.8869163227868,24.9903245623551,601228.686026479,0.0,1.0
1985-02-14,30.12,30.63,29.75,30.0,1434300,25.9554681316599,26.3949531498254,25.6366260596574,25.8520598920915,1664432.16438482,0.0,1.0
1985-02-15,30.38,30.5,30.0,30.0,693100,26.1795193173913,26.2829275569597,25.8520598920915,25.8520598920915,804307.280997786,0.0,1.0
1985-02-19,30.63,30.75,30.12,30.25,198100,26.3949531498254,26.4983613893938,25.9554681316599,26.0674937245256,229884.969507519,0.0,1.0
1985-02-20,30.5,30.87,30.38,30.5,447900,26.2829275569597,26.6017696289622,26.1795193173913,26.2829275569597,519765.158215132,0.0,1.0
1985-02-21,30.0,30.25,29.75,30.25,1074600,25.8520598920915,26.0674937245256,25.6366260596574,26.0674937245256,1247018.61803523,0.0,1.0
1985-02-22,29.0,29.88,28.75,29.75,389500,24.9903245623551,25.7486516525231,24.774890729921,25.6366260596574,451994.929950422,0.0,1.0
1985-02-25,29.13,29.25,28.5,28.5,336100,25.1023501552209,25.2057583947892,24.5594568974869,24.5594568974869,390026.947256319,0.0,1.0
1985-02-26,30.0,30.12,29.25,29.25,449100,25.8520598920915,25.9554681316599,25.2057583947892,25.2057583947892,521157.697152078,0.0,1.0
1985-02-27,29.25,29.88,29.0,29.75,586900,25.2057583947892,25.7486516525231,24.9903245623551,25.6366260596574,681067.585078055,0.0,1.0
1985-02-28,29.13,29.25,28.75,29.13,211900,25.1023501552209,25.2057583947892,24.774890729921,25.1023501552209,245899.167282398,0.0,1.0
1985-03-01,30.0,30.38,29.13,29.13,819600,25.8520598920915,26.1795193173913,25.1023501552209,25.1023501552209,951104.093934186,0.0,1.0
1985-03-04,29.62,30.0,29.13,29.88,299400,25.5246004667917,25.8520598920915,25.1023501552209,25.7486516525231,347438.464768052,0.0,1.0
1985-03-05,29.88,30.5,29.62,29.75,442500,25.7486516525231,26.2829275569597,25.5246004667917,25.6366260596574,513498.732998875,0.0,1.0
1985-03-06,29.0,29.88,28.75,29.88,195300,24.9903245623551,25.7486516525231,24.774890729921,25.7486516525231,226635.711987978,0.0,1.0
1985-03-07,29.25,29.62,28.88,29.0,111700,25.2057583947892,25.5246004667917,24.8869163227868,24.9903245623551,129622.1660474,0.0,1.0
1985-03-08,29.13,29.5,29.0,29.37,185700,25.1023501552209,25.4211922272233,24.9903245623551,25.3091666343576,215495.400492408,0.0,1.0
1985-03-11,28.62,29.0,28.25,28.88,206500,24.6628651370553,24.9903245623551,24.3440230650528,24.8869163227868,239632.742066141,0.0,1.0
1985-03-12,28.75,29.25,28.12,28.38,355800,24.774890729921,25.2057583947892,24.2319974721871,24.4560486579186,412887.794804519,0.0,1.0
1985-03-13,29.0,29.25,28.75,28.75,309100,24.9903245623551,25.2057583947892,24.774890729921,24.774890729921,358694.821175033,0.0,1.0
1985-03-14,28.88,29.13,28.62,28.88,267100,24.8869163227868,25.1023501552209,24.6628651370553,24.8869163227868,309955.958381919,0.0,1.0
1985-03-15,28.88,29.0,28.62,28.62,219700,24.8869163227868,24.9903245623551,24.6628651370553,24.6628651370553,254950.670372548,0.0,1.0
1985-03-18,27.87,28.75,27.5,28.75,361200,24.016563639753,24.774890729921,23.6977215677505,24.774890729921,419154.220020776,0.0,1.0
1985-03-19,27.38,27.75,26.88,27.63,622000,23.5943133281822,23.9131554001846,23.163445663314,23.8097471606163,721799.348983728,0.0,1.0
1985-03-20,27.38,27.63,27.12,27.63,234000,23.5943133281822,23.8097471606163,23.3702621424507,23.8097471606163,271545.092704489,0.0,1.0
1985-03-21,28.0,28.25,27.5,27.63,436000,24.1285892326187,24.3440230650528,23.6977215677505,23.8097471606163,505955.813757084,0.0,1.0
1985-03-22,28.25,28.5,28.0,28.12,326700,24.3440230650528,24.5594568974869,24.1285892326187,24.2319974721871,379118.725583576,0.0,1.0
1985-03-25,28.25,28.38,28.12,28.12,220300,24.3440230650528,24.4560486579186,24.2319974721871,24.2319974721871,255646.939841022,0.0,1.0
1985-03-26,28.25,28.38,28.12,28.38,248100,24.3440230650528,24.4560486579186,24.2319974721871,24.4560486579186,287907.425213607,0.0,1.0
1985-03-27,28.5,28.5,28.25,28.38,194500,24.5594568974869,24.5594568974869,24.3440230650528,24.4560486579186,225707.352696681,0.0,1.0
1985-03-28,29.0,29.25,28.38,28.38,480600,24.9903245623551,25.2057583947892,24.4560486579186,24.4560486579186,557711.844246913,0.0,1.0
1985-03-29,29.5,29.5,28.88,29.25,267400,25.4211922272233,25.4211922272233,24.8869163227868,25.2057583947892,310304.093116156,0.0,1.0
1985-04-01,29.37,29.37,29.13,29.37,522100,25.3091666343576,25.3091666343576,25.1023501552209,25.3091666343576,605870.482482965,0.0,1.0
1985-04-02,29.25,29.62,28.88,29.62,274000,25.2057583947892,25.5246004667917,24.8869163227868,25.5246004667917,317963.05726936,0.0,1.0
1985-04-03,28.5,29.13,28.25,29.0,267900,24.5594568974869,25.1023501552209,24.3440230650528,24.9903245623551,310884.317673217,0.0,1.0
1985-04-04,28.25,28.5,28.0,28.25,241000,24.3440230650528,24.5594568974869,24.1285892326187,24.3440230650528,279668.236503342,0.0,1.0
1985-04-08,27.25,28.38,27.25,28.25,238500,23.4822877353165,24.4560486579186,23.4822877353165,24.3440230650528,276767.113718037,0.0,1.0
1985-04-09,27.12,27.63,26.88,27.25,254400,23.3702621424507,23.8097471606163,23.163445663314,23.4822877353165,295218.254632573,0.0,1.0
1985-04-10,27.63,27.75,27.12,27.12,176100,23.8097471606163,23.9131554001846,23.3702621424507,23.3702621424507,204355.08899684,0.0,1.0
1985-04-11,28.12,28.62,27.5,27.5,616300,24.2319974721871,24.6628651370553,23.6977215677505,23.6977215677505,715184.789033234,0.0,1.0
1985-04-12,28.25,28.5,28.12,28.25,261600,24.3440230650528,24.5594568974869,24.2319974721871,24.3440230650528,303573.48825425,0.0,1.0
1985-04-15,28.12,28.25,27.87,28.12,92800,24.2319974721871,24.3440230650528,24.016563639753,24.2319974721871,107689.677790498,0.0,1.0
1985-04-16,28.12,28.38,27.75,27.87,189300,24.2319974721871,24.4560486579186,23.9131554001846,24.016563639753,219673.017303247,0.0,1.0
1985-04-17,28.25,28.38,27.87,28.12,136800,24.3440230650528,24.4560486579186,24.016563639753,24.2319974721871,158749.438811856,0.0,1.0
1985-04-18,28.62,28.88,28.25,28.5,524500,24.6628651370553,24.8869163227868,24.3440230650528,24.5594568974869,608655.560356858,0.0,1.0
1985-04-19,28.62,29.62,28.38,28.62,129600,24.6628651370553,25.5246004667917,24.4560486579186,24.6628651370553,150394.205190179,0.0,1.0
1985-04-22,28.75,28.75,28.38,28.75,82000,24.774890729921,24.774890729921,24.4560486579186,24.774890729921,95156.8273579836,0.0,1.0
1985-04-23,29.25,29.5,28.88,29.0,377400,25.2057583947892,25.4211922272233,24.8869163227868,24.9903245623551,437953.495669549,0.0,1.0
1985-04-24,28.75,29.37,28.38,29.37,256300,24.774890729921,25.3091666343576,24.4560486579186,25.3091666343576,297423.107949405,0.0,1.0
1985-04-25,28.88,29.0,28.25,28.38,340000,24.8869163227868,24.9903245623551,24.3440230650528,24.4560486579186,394552.698801394,0.0,1.0
1985-04-26,28.75,29.37,28.62,29.0,254800,24.774890729921,25.3091666343576,24.6628651370553,24.9903245623551,295682.434278222,0.0,1.0
1985-04-29,28.12,28.88,27.75,28.88,317100,24.2319974721871,24.8869163227868,23.9131554001846,24.8869163227868,367978.414088007,0.0,1.0
1985-04-30,27.75,28.12,27.12,28.12,400200,23.9131554001846,24.2319974721871,23.3702621424507,24.2319974721871,464411.735471525,0.0,1.0
1985-05-01,27.5,27.63,27.25,27.63,266800,23.6977215677505,23.8097471606163,23.4822877353165,23.8097471606163,309607.823647683,0.0,1.0
1985-05-02,27.0,27.5,26.88,27.25,235500,23.2668539028824,23.6977215677505,23.163445663314,23.4822877353165,273285.766375672,0.0,1.0
1985-05-03,27.25,27.5,26.88,26.88,479800,23.4822877353165,23.6977215677505,23.163445663314,23.163445663314,556783.484955614,0.0,1.0
1985-05-06,26.88,27.63,26.5,27.38,326400,23.163445663314,23.8097471606163,22.8359862380142,23.5943133281822,378770.590849339,0.0,1.0
1985-05-07,27.75,27.75,26.75,26.88,286000,23.9131554001846,23.9131554001846,23.0514200704483,23.163445663314,331888.446638821,0.0,1.0
1985-05-08,28.5,28.88,27.87,28.0,419200,24.5594568974869,24.8869163227868,24.016563639753,24.1285892326187,486460.268639838,0.0,1.0
1985-05-09,28.75,28.75,28.12,28.25,485700,24.774890729921,24.774890729921,24.2319974721871,24.3440230650528,563630.134728934,0.0,1.0
1985-05-10,29.75,30.0,29.0,29.0,1204200,25.6366260596574,25.8520598920915,24.9903245623551,24.9903245623551,1397412.82322541,0.0,1.0
1985-05-13,29.62,30.12,29.62,29.88,421500,25.5246004667917,25.9554681316599,25.5246004667917,25.7486516525231,489129.301602317,0.0,1.0
1985-05-14,29.75,29.88,29.5,29.75,386100,25.6366260596574,25.7486516525231,25.4211922272233,25.6366260596574,448049.402962408,0.0,1.0
1985-05-15,30.0,30.25,29.75,29.88,886000,25.8520598920915,26.0674937245256,25.6366260596574,25.7486516525231,1028157.91511187,0.0,1.0
1985-05-16,30.0,30.25,29.88,30.0,621600,25.8520598920915,26.0674937245256,25.7486516525231,25.8520598920915,721335.16933808,0.0,1.0
1985-05-17,30.0,30.38,30.0,30.0,706900,25.8520598920915,26.1795193173913,25.8520598920915,25.8520598920915,820321.478772665,0.0,1.0
1985-05-20,30.5,30.5,30.12,30.38,571200,26.2829275569597,26.2829275569597,25.9554681316599,26.1795193173913,662848.533986343,0.0,1.0
1985-05-21,30.5,30.63,30.12,30.25,789100,26.2829275569597,26.3949531498254,25.9554681316599,26.0674937245256,915710.395953472,0.0,1.0
1985-05-22,30.75,30.75,30.38,30.5,411100,26.4983613893938,26.4983613893938,26.1795193173913,26.2829275569597,477060.630815451,0.0,1.0
1985-05-23,31.0,31.0,30.63,30.75,624700,26.7137952218279,26.7137952218279,26.3949531498254,26.4983613893938,724932.561591857,0.0,1.0
1985-05-24,30.87,31.25,30.25,31.0,487500,26.6017696289622,26.929229054262,26.0674937245256,26.7137952218279,565718.943134352,0.0,1.0
1985-05-28,31.38,31.62,31.12,31.12,775600,27.0412546471277,27.2480711262644,26.8172034613963,26.8172034613963,900044.332912829,0.0,1.0
1985-05-29,31.75,32.75,31.25,31.38,378000,27.3600967191302,28.2218320488666,26.929229054262,27.0412546471277,438649.765138021,0.0,1.0
1985-05-30,31.88,32.25,31.62,31.75,837900,27.4721223119959,27.7909643839984,27.2480711262644,27.3600967191302,972340.312722614,0.0,1.0
1985-05-31,33.0,33.25,31.88,32.0,1080700,28.4372658813007,28.6526997137348,27.4721223119959,27.5755305515643,1254097.35763137,0.0,1.0
1985-06-03,33.5,33.63,33.12,33.38,833800,28.8681335461688,28.9801591390346,28.540674120869,28.7647253066005,967582.471354716,0.0,1.0
1985-06-04,33.63,33.87,33.38,33.63,678700,28.9801591390346,29.1869756181713,28.7647253066005,28.9801591390346,787596.813754431,0.0,1.0
1985-06-05,34.12,34.38,33.87,33.87,1139700,29.4024094506054,29.6264606363369,29.1869756181713,29.1869756181713,1322563.85536456,0.0,1.0
1985-06-06,34.25,34.38,33.5,34.0,732000,29.5144350434711,29.6264606363369,28.8681335461688,29.299001211037,849448.751537122,0.0,1.0
1985-06-07,34.25,34.5,34.0,34.12,850000,29.5144350434711,29.7298688759052,29.299001211037,29.4024094506054,986381.747003488,0.0,1.0
1985-06-10,33.38,34.25,32.88,34.25,502500,28.7647253066005,29.5144350434711,28.3338576417323,29.5144350434711,583125.679846179,0.0,1.0
1985-06-11,33.5,33.75,33.38,33.63,410700,28.8681335461688,29.0835673786029,28.7647253066005,28.9801591390346,476596.451169803,0.0,1.0
1985-06-12,33.63,33.87,33.25,33.63,363600,28.9801591390346,29.1869756181713,28.6526997137348,28.9801591390346,421939.297894668,0.0,1.0
1985-06-13,32.75,33.63,32.75,33.5,432700,28.2218320488666,28.9801591390346,28.2218320488666,28.8681335461688,502126.33168048,0.0,1.0
1985-06-14,33.12,33.25,32.88,33.25,311100,28.540674120869,28.6526997137348,28.3338576417323,28.6526997137348,361015.719403277,0.0,1.0
1985-06-17,32.25,32.88,31.88,32.88,421000,27.7909643839984,28.3338576417323,27.4721223119959,28.3338576417323,488549.077045256,0.0,1.0
1985-06-18,31.75,32.62,31.62,32.25,538300,27.3600967191302,28.1098064560008,27.2480711262644,27.7909643839984,624669.758131737,0.0,1.0
1985-06-19,32.75,33.25,31.5,31.5,767200,28.2218320488666,28.6526997137348,27.1446628866961,27.1446628866961,890296.560354205,0.0,1.0
1985-06-20,32.75,33.0,32.5,33.0,333600,28.2218320488666,28.4372658813007,28.0063982164325,28.4372658813007,387125.824471015,0.0,1.0
1985-06-21,33.75,33.75,32.88,33.0,298000,29.0835673786029,29.0835673786029,28.3338576417323,28.4372658813007,345813.836008282,0.0,1.0
1985-06-24,33.75,33.87,33.38,33.5,301300,29.0835673786029,29.1869756181713,28.7647253066005,28.8681335461688,349643.318084884,0.0,1.0
1985-06-25,32.62,33.75,32.62,33.75,729700,28.1098064560008,29.0835673786029,28.1098064560008,29.0835673786029,846779.718574642,0.0,1.0
1985-06-26,33.63,33.63,32.5,32.5,565600,28.9801591390346,28.9801591390346,28.0063982164325,28.0063982164325,656350.018947261,0.0,1.0
1985-06-27,33.87,34.0,33.63,33.87,584100,29.1869756181713,29.299001211037,28.9801591390346,29.1869756181713,677818.327558514,0.0,1.0
1985-06-28,33.75,33.87,33.0,33.87,400200,29.0835673786029,29.1869756181713,28.4372658813007,29.1869756181713,464411.735471525,0.0,1.0
1985-07-01,33.63,33.63,33.0,33.5,282700,28.9801591390346,28.9801591390346,28.4372658813007,28.8681335461688,328058.964562218,0.0,1.0
1985-07-02,33.75,33.87,33.63,33.75,211300,29.0835673786029,29.1869756181713,28.9801591390346,29.0835673786029,245202.897813926,0.0,1.0
1985-07-03,33.5,33.75,33.38,33.63,93600,28.8681335461688,29.0835673786029,28.7647253066005,28.9801591390346,108618.037081796,0.0,1.0
1985-07-05,33.87,34.0,33.5,33.75,102700,29.1869756181713,29.299001211037,28.8681335461688,29.0835673786029,119178.124020304,0.0,1.0
1985-07-08,33.87,33.87,33.5,33.75,153000,29.1869756181713,29.1869756181713,28.8681335461688,29.0835673786029,177548.714460628,0.0,1.0
1985-07-09,33.5,33.87,33.38,33.87,182400,28.8681335461688,29.1869756181713,28.7647253066005,29.1869756181713,211665.918415807,0.0,1.0
1985-07-10,33.0,33.5,32.62,33.38,363400,28.4372658813007,28.8681335461688,28.1098064560008,28.7647253066005,421707.208071843,0.0,1.0
1985-07-11,33.25,33.38,33.0,33.0,555600,28.6526997137348,28.7647253066005,28.4372658813007,28.4372658813007,644745.527806043,0.0,1.0
1985-07-12,34.12,34.12,33.38,33.38,580300,29.4024094506054,29.4024094506054,28.7647253066005,28.7647253066005,673408.620924851,0.0,1.0
1985-07-15,34.25,34.38,33.75,34.0,191200,29.5144350434711,29.6264606363369,29.0835673786029,29.299001211037,221877.870620079,0.0,1.0
1985-07-16,34.75,34.88,34.25,34.5,706300,29.9453027083393,30.0573283012051,29.5144350434711,29.7298688759052,819625.209304192,0.0,1.0
1985-07-17,34.75,35.0,34.5,34.88,1463800,29.9453027083393,30.1607365407734,29.7298688759052,30.0573283012051,1698665.41325142,0.0,1.0
1985-07-18,34.62,35.0,34.5,34.75,912900,29.8332771154736,30.1607365407734,29.7298688759052,29.9453027083393,1059373.99628175,0.0,1.0
1985-07-19,35.75,35.75,34.62,34.62,814500,30.8070380380757,30.8070380380757,29.8332771154736,29.8332771154736,945185.803452165,0.0,1.0
1985-07-22,35.37,36.75,35.0,35.75,675700,30.4795786127759,31.6687733678121,30.1607365407734,30.8070380380757,784115.466412066,0.0,1.0
1985-07-23,35.37,36.0,35.13,35.25,766800,30.4795786127759,31.0224718705098,30.2727621336392,30.3761703732075,889832.380708557,0.0,1.0
1985-07-24,34.75,35.25,34.62,35.13,631200,29.9453027083393,30.3761703732075,29.8332771154736,30.2727621336392,732475.480833649,0.0,1.0
1985-07-25,34.0,35.0,33.75,34.88,325200,29.299001211037,30.1607365407734,29.0835673786029,30.0573283012051,377378.051912393,0.0,1.0
1985-07-26,33.75,34.12,33.38,33.87,326400,29.0835673786029,29.4024094506054,28.7647253066005,29.1869756181713,378770.59084934,0.0,1.0
1985-07-29,32.5,34.0,32.5,34.0,239700,28.0063982164325,29.299001211037,28.0063982164325,29.299001211037,278159.652654983,0.0,1.0
1985-07-30,33.0,33.12,32.13,32.5,310800,28.4372658813007,28.540674120869,27.68755614443,28.0063982164325,360667.584669039,0.0,1.0
1985-07-31,33.12,33.5,33.0,33.0,211500,28.540674120869,28.8681335461688,28.4372658813007,28.4372658813007,245434.98763675,0.0,1.0
1985-08-01,33.0,33.63,33.0,33.25,555700,28.4372658813007,28.9801591390346,28.4372658813007,28.6526997137348,644861.572717455,0.0,1.0
1985-08-02,32.75,32.75,32.5,32.75,101400,28.2218320488666,28.2218320488666,28.0063982164325,28.2218320488666,117669.540171945,0.0,1.0
1985-08-05,32.0,32.62,31.88,32.62,337900,27.5755305515643,28.1098064560008,27.4721223119959,28.1098064560008,392115.755661739,0.0,1.0
1985-08-06,31.5,32.37,31.12,32.25,386100,27.1446628866961,27.8943726235667,26.8172034613963,27.7909643839984,448049.402962407,0.0,1.0
1985-08-07,31.12,31.75,31.0,31.5,465900,26.8172034613963,27.3600967191302,26.7137952218279,27.1446628866961,540653.242269322,0.0,1.0
1985-08-08,31.88,31.88,31.0,31.25,529500,27.4721223119959,27.4721223119959,26.7137952218279,26.929229054262,614457.805927467,0.0,1.0
1985-08-09,32.13,32.25,31.88,31.88,216400,27.68755614443,27.7909643839984,27.4721223119959,27.4721223119959,251121.188295947,0.0,1.0
1985-08-12,32.0,32.13,31.75,32.0,62100,27.5755305515643,27.68755614443,27.3600967191302,27.5755305515643,72063.8899869606,0.0,1.0
1985-08-13,32.25,32.5,31.88,31.88,320500,27.7909643839984,28.0063982164325,27.4721223119959,27.4721223119959,371923.94107602,0.0,1.0
1985-08-14,32.62,32.88,32.5,32.62,483900,28.1098064560008,28.3338576417323,28.0063982164325,28.1098064560008,561541.326323515,0.0,1.0
1985-08-15,31.38,32.75,31.25,32.62,389400,27.0412546471277,28.2218320488666,26.929229054262,28.1098064560008,451878.88503901,0.0,1.0
1985-08-16,31.0,31.38,30.87,31.38,276400,26.7137952218279,27.0412546471277,26.6017696289622,27.0412546471277,320748.135143251,0.0,1.0
1985-08-19,31.12,31.5,31.12,31.25,102600,26.8172034613963,27.1446628866961,26.8172034613963,26.929229054262,119062.079108891,0.0,1.0
1985-08-20,31.38,31.38,31.12,31.12,183700,27.0412546471277,27.0412546471277,26.8172034613963,26.8172034613963,213174.502264165,0.0,1.0
1985-08-21,31.5,31.5,31.12,31.25,227700,27.1446628866961,27.1446628866961,26.8172034613963,26.929229054262,264234.263285522,0.0,1.0
1985-08-22,30.38,32.0,30.38,31.5,429600,26.1795193173913,27.5755305515643,26.1795193173913,27.1446628866961,498528.939426704,0.0,1.0
1985-08-23,30.0,30.12,29.75,30.12,510300,25.8520598920915,25.9554681316599,25.6366260596574,25.9554681316599,592177.182936329,0.0,1.0
1985-08-26,30.38,30.5,29.88,30.25,198600,26.1795193173913,26.2829275569597,25.7486516525231,26.0674937245256,230465.19406458,0.0,1.0
1985-08-27,30.63,30.63,30.38,30.5,153000,26.3949531498254,26.3949531498254,26.1795193173913,26.2829275569597,177548.714460628,0.0,1.0
1985-08-28,31.38,31.38,30.12,30.5,233500,27.0412546471277,27.0412546471277,25.9554681316599,26.2829275569597,270964.868147429,0.0,1.0
1985-08-29,31.12,31.38,31.0,31.38,126300,26.8172034613963,27.0412546471277,26.7137952218279,27.0412546471277,146564.723113577,0.0,1.0
1985-08-30,31.0,31.38,30.63,31.38,156900,26.7137952218279,27.0412546471277,26.3949531498254,27.0412546471277,182074.466005702,0.0,1.0
1985-09-03,30.5,31.0,30.38,30.75,139200,26.2829275569597,26.7137952218279,26.1795193173913,26.4983613893938,161534.516685748,0.0,1.0
1985-09-04,30.25,30.63,30.0,30.5,172200,26.0674937245256,26.3949531498254,25.8520598920915,26.2829275569597,199829.337451765,0.0,1.0
1985-09-05,29.62,30.25,29.62,30.0,239500,25.5246004667917,26.0674937245256,25.5246004667917,25.8520598920915,277927.562832159,0.0,1.0
1985-09-06,30.5,30.5,29.75,29.88,153600,26.2829275569597,26.2829275569597,25.6366260596574,25.7486516525231,178244.983929101,0.0,1.0
1985-09-09,30.87,31.0,30.63,30.75,223300,26.6017696289622,26.7137952218279,26.3949531498254,26.4983613893938,259128.287183386,0.0,1.0
1985-09-10,30.25,30.87,30.12,30.75,222400,26.0674937245256,26.6017696289622,25.9554681316599,26.4983613893938,258083.882980677,0.0,1.0
1985-09-11,29.75,30.25,29.62,30.25,202200,25.6366260596574,26.0674937245256,25.5246004667917,26.0674937245256,234642.810875418,0.0,1.0
1985-09-12,29.5,29.88,29.5,29.75,158700,25.4211922272233,25.7486516525231,25.4211922272233,25.6366260596574,184163.274411122,0.0,1.0
1985-09-13,28.62,29.5,28.5,29.37,297100,24.6628651370553,25.4211922272233,24.5594568974869,25.3091666343576,344769.431805572,0.0,1.0
1985-09-16,28.38,28.62,28.12,28.62,312000,24.4560486579186,24.6628651370553,24.2319974721871,24.6628651370553,362060.123605985,0.0,1.0
1985-09-17,27.0,28.38,27.0,28.38,701700,23.2668539028824,24.4560486579186,23.2668539028824,24.4560486579186,814287.14337923,0.0,1.0
1985-09-18,28.25,28.25,27.25,27.25,641100,24.3440230650528,24.3440230650528,23.4822877353165,23.4822877353165,743963.927063455,0.0,1.0
1985-09-19,29.0,29.13,28.5,28.62,218500,24.9903245623551,25.1023501552209,24.5594568974869,24.6628651370553,253558.131435602,0.0,1.0
1985-09-20,29.37,29.5,28.75,28.75,315900,25.3091666343576,25.4211922272233,24.774890729921,24.774890729921,366585.875151061,0.0,1.0
1985-09-23,30.0,30.12,29.62,30.0,468600,25.8520598920915,25.9554681316599,25.5246004667917,25.8520598920915,543786.454877452,0.0,1.0
1985-09-24,29.37,29.88,29.13,29.75,261000,25.3091666343576,25.7486516525231,25.1023501552209,25.6366260596574,302877.218785776,0.0,1.0
1985-09-25,29.0,29.37,28.75,29.13,231400,24.9903245623551,25.3091666343576,24.774890729921,25.1023501552209,268527.925007773,0.0,1.0
1985-09-26,28.0,28.75,27.87,28.62,679800,24.1285892326187,24.774890729921,24.016563639753,24.6628651370553,788873.307779967,0.0,1.0
1985-09-30,28.12,28.12,27.87,28.0,238600,24.2319974721871,24.2319974721871,24.016563639753,24.1285892326187,276883.15862945,0.0,1.0
1985-10-01,28.75,29.0,28.0,28.0,382600,24.774890729921,24.9903245623551,24.1285892326187,24.1285892326187,443987.831062982,0.0,1.0
1985-10-02,25.75,26.75,25.5,26.75,2751000,22.1896847407119,23.0514200704483,21.9742509082778,23.0514200704483,3192395.51294893,0.0,1.0
1985-10-03,26.25,26.37,25.88,25.88,1560000,22.6205524055801,22.7239606451484,22.3017103335776,22.3017103335776,1810300.61802993,0.0,1.0
1985-10-04,26.75,26.88,26.13,26.25,1097400,23.0514200704483,23.163445663314,22.5171441660117,22.6205524055801,1273476.85783721,0.0,1.0
1985-10-07,27.12,27.12,26.37,26.75,553200,23.3702621424507,23.3702621424507,22.7239606451484,23.0514200704483,641960.449932153,0.0,1.0
1985-10-08,26.62,27.5,26.5,27.12,1510500,22.9393944775825,23.6977215677505,22.8359862380142,23.3702621424507,1752858.3868809,0.0,1.0
1985-10-09,26.25,27.12,26.13,27.12,1272900,22.6205524055801,23.3702621424507,22.5171441660117,23.3702621424507,1477135.67736557,0.0,1.0
1985-10-10,27.38,27.38,26.37,26.62,867600,23.5943133281822,23.5943133281822,22.7239606451484,22.9393944775825,1006805.65141203,0.0,1.0
1985-10-11,27.75,27.75,27.25,27.38,768300,23.9131554001846,23.9131554001846,23.4822877353165,23.5943133281822,891573.054379742,0.0,1.0
1985-10-14,28.62,28.75,27.5,27.5,272100,24.6628651370553,24.774890729921,23.6977215677505,23.6977215677505,315758.203952528,0.0,1.0
1985-10-15,28.5,28.75,28.25,28.5,510000,24.5594568974869,24.774890729921,24.3440230650528,24.5594568974869,591829.048202093,0.0,1.0
1985-10-16,28.0,28.5,27.87,28.5,862800,24.1285892326187,24.5594568974869,24.016563639753,24.5594568974869,1001235.49566425,0.0,1.0
1985-10-17,28.38,28.75,27.75,27.87,389800,24.4560486579186,24.774890729921,23.9131554001846,24.016563639753,452343.064684657,0.0,1.0
1985-10-18,28.38,28.62,27.87,28.62,511500,24.4560486579186,24.6628651370553,24.016563639753,24.6628651370553,593569.721873274,0.0,1.0
1985-10-21,27.87,28.38,27.87,28.38,229200,24.016563639753,24.4560486579186,24.016563639753,24.4560486579186,265974.936956705,0.0,1.0
1985-10-22,28.25,28.25,27.87,27.87,526900,24.3440230650528,24.3440230650528,24.016563639753,24.016563639753,611440.638230751,0.0,1.0
1985-10-23,28.25,28.38,28.0,28.25,468300,24.3440230650528,24.4560486579186,24.1285892326187,24.3440230650528,543438.320143216,0.0,1.0
1985-10-24,28.38,28.5,28.25,28.25,517300,24.4560486579186,24.5594568974869,24.3440230650528,24.3440230650528,600300.32673518,0.0,1.0
1985-10-25,28.0,28.38,28.0,28.25,124500,24.1285892326187,24.4560486579186,24.1285892326187,24.3440230650528,144475.914708158,0.0,1.0
1985-10-28,27.5,28.0,27.5,28.0,366700,23.6977215677505,24.1285892326187,23.6977215677505,24.1285892326187,425536.690148446,0.0,1.0
1985-10-29,27.12,27.75,27.0,27.5,680200,23.3702621424507,23.9131554001846,23.2668539028824,23.6977215677505,789337.487425615,0.0,1.0
1985-10-30,26.25,27.0,26.25,27.0,761800,22.6205524055801,23.2668539028824,22.6205524055801,23.2668539028824,884030.135137948,0.0,1.0
1985-10-31,26.37,26.62,26.13,26.62,336900,22.7239606451484,22.9393944775825,22.5171441660117,22.9393944775825,390955.306547618,0.0,1.0
1985-11-01,26.62,26.62,25.88,26.25,477300,22.9393944775825,22.9393944775825,22.3017103335776,22.6205524055801,553882.362170312,0.0,1.0
1985-11-04,26.75,26.75,26.25,26.5,375600,23.0514200704483,23.0514200704483,22.6205524055801,22.8359862380142,435864.687264128,0.0,1.0
1985-11-05,26.5,27.0,26.25,26.88,307200,22.8359862380142,23.2668539028824,22.6205524055801,23.163445663314,356489.967858201,0.0,1.0
1985-11-06,27.0,27.0,26.5,26.62,558100,23.2668539028824,23.2668539028824,22.8359862380142,22.9393944775825,647646.650591347,0.0,1.0
1985-11-07,27.38,27.75,26.88,26.88,481200,23.5943133281822,23.9131554001846,23.163445663314,23.163445663314,558408.113715385,0.0,1.0
1985-11-08,27.63,27.75,27.12,27.5,412900,23.8097471606163,23.9131554001846,23.3702621424507,23.6977215677505,479149.43922087,0.0,1.0
1985-11-11,28.12,28.38,27.38,27.63,624400,24.2319974721871,24.4560486579186,23.5943133281822,23.8097471606163,724584.426857621,0.0,1.0
1985-11-12,28.62,28.75,28.25,28.38,842100,24.6628651370553,24.774890729921,24.3440230650528,24.4560486579186,977214.199001925,0.0,1.0
1985-11-13,28.62,28.75,28.38,28.5,319200,24.6628651370553,24.774890729921,24.4560486579186,24.5594568974869,370415.357227662,0.0,1.0
1985-11-14,28.12,28.5,27.75,28.38,489300,24.2319974721871,24.5594568974869,23.9131554001846,24.4560486579186,567807.751539772,0.0,1.0
1985-11-15,28.0,28.25,27.63,27.87,398800,24.1285892326187,24.3440230650528,23.8097471606163,24.016563639753,462787.106711754,0.0,1.0
1985-11-18,28.0,28.5,27.87,28.0,236500,24.1285892326187,24.5594568974869,24.016563639753,24.1285892326187,274446.215489794,0.0,1.0
1985-11-19,28.0,28.0,27.63,28.0,649300,24.1285892326187,24.1285892326187,23.8097471606163,24.1285892326187,753479.609799253,0.0,1.0
1985-11-20,27.87,28.25,27.75,28.12,242400,24.016563639753,24.3440230650528,23.9131554001846,24.2319974721871,281292.865263112,0.0,1.0
1985-11-21,28.0,28.12,27.63,27.63,294400,24.1285892326187,24.2319974721871,23.8097471606163,23.8097471606163,341636.219197444,0.0,1.0
1985-11-22,28.0,28.5,27.87,27.87,267400,24.1285892326187,24.5594568974869,24.016563639753,24.016563639753,310304.093116156,0.0,1.0
1985-11-25,27.87,28.12,27.38,27.75,581200,24.016563639753,24.2319974721871,23.5943133281822,23.9131554001846,674453.025127561,0.0,1.0
1985-11-26,27.0,28.0,26.5,27.63,507100,23.2668539028824,24.1285892326187,22.8359862380142,23.8097471606163,588463.745771138,0.0,1.0
1985-11-27,27.12,27.5,26.88,27.0,963400,23.3702621424507,23.6977215677505,23.163445663314,23.2668539028824,1117976.67654489,0.0,1.0
1985-11-29,27.38,27.38,27.0,27.25,363700,23.5943133281822,23.5943133281822,23.2668539028824,23.4822877353165,422055.34280608,0.0,1.0
1985-12-02,27.12,27.5,26.62,27.25,584400,23.3702621424507,23.6977215677505,22.9393944775825,23.4822877353165,678166.462292751,0.0,1.0
1985-12-03,26.75,27.87,26.5,26.75,761800,23.0514200704483,24.016563639753,22.8359862380142,23.0514200704483,884030.135137947,0.0,1.0
1985-12-04,27.5,27.63,26.62,26.62,847000,23.6977215677505,23.8097471606163,22.9393944775825,22.9393944775825,982900.399661124,0.0,1.0
1985-12-05,28.25,28.25,27.38,27.75,624900,24.3440230650528,24.3440230650528,23.5943133281822,23.9131554001846,725164.651414682,0.0,1.0
1985-12-06,28.25,28.25,27.25,28.0,372600,24.3440230650528,24.3440230650528,23.4822877353165,24.1285892326187,432383.339921765,0.0,1.0
1985-12-09,28.88,28.88,28.25,28.5,451800,24.8869163227868,24.8869163227868,24.3440230650528,24.5594568974869,524290.909760206,0.0,1.0
1985-12-10,29.5,29.75,28.5,28.75,597300,25.4211922272233,25.6366260596574,24.5594568974869,24.774890729921,693136.255864921,0.0,1.0
1985-12-11,30.38,30.5,29.75,29.75,503100,26.1795193173913,26.2829275569597,25.6366260596574,25.6366260596574,583821.949314653,0.0,1.0
1985-12-12,31.25,32.0,30.5,30.5,1123900,26.929229054262,27.5755305515643,26.2829275569597,26.2829275569597,1304228.75936143,0.0,1.0
1985-12-13,31.5,31.5,31.0,31.25,594400,27.1446628866961,27.1446628866961,26.7137952218279,26.929229054262,689770.953433967,0.0,1.0
1985-12-16,31.75,32.13,31.0,31.25,1072600,27.3600967191302,27.68755614443,26.7137952218279,26.929229054262,1244697.71980699,0.0,1.0
1985-12-17,32.88,32.88,31.75,31.88,1071700,28.3338576417323,28.3338576417323,27.3600967191302,27.4721223119959,1243653.31560428,0.0,1.0
1985-12-18,32.37,32.75,32.25,32.62,974100,27.8943726235667,28.2218320488666,27.7909643839984,28.1098064560008,1130393.482066,0.0,1.0
1985-12-19,32.75,32.75,31.88,32.37,424600,28.2218320488666,28.2218320488666,27.4721223119959,27.8943726235667,492726.693856094,0.0,1.0
1985-12-20,32.25,32.88,32.0,32.25,553000,27.7909643839984,28.3338576417323,27.5755305515643,27.7909643839984,641728.360109327,0.0,1.0
1985-12-23,31.75,32.25,31.38,32.25,280200,27.3600967191302,27.7909643839984,27.0412546471277,27.7909643839984,325157.841776914,0.0,1.0
1985-12-24,31.62,31.88,31.5,31.62,266500,27.2480711262644,27.4721223119959,27.1446628866961,27.2480711262644,309259.688913447,0.0,1.0
1985-12-26,31.25,31.75,31.12,31.75,262000,26.929229054262,27.3600967191302,26.8172034613963,27.3600967191302,304037.667899898,0.0,1.0
1985-12-27,31.12,31.5,30.87,31.12,105400,26.8172034613963,27.1446628866961,26.6017696289622,26.8172034613963,122311.336628432,0.0,1.0
1985-12-30,31.12,31.38,30.5,31.38,200400,26.8172034613963,27.0412546471277,26.2829275569597,27.0412546471277,232554.002469998,0.0,1.0
1985-12-31,31.25,31.25,30.87,31.12,235900,26.929229054262,26.929229054262,26.6017696289622,26.8172034613963,273749.946021321,0.0,1.0
1986-01-02,31.0,31.38,30.38,31.0,284200,26.7137952218279,27.0412546471277,26.1795193173913,26.7137952218279,329799.638233401,0.0,1.0
1986-01-03,31.25,31.38,30.75,30.75,199900,26.929229054262,27.0412546471277,26.4983613893938,26.4983613893938,231973.777912938,0.0,1.0
1986-01-06,31.62,31.88,31.25,31.25,298300,27.2480711262644,27.4721223119959,26.929229054262,26.929229054262,346161.970742519,0.0,1.0
1986-01-07,32.0,32.25,31.75,31.88,364900,27.5755305515643,27.7909643839984,27.3600967191302,27.4721223119959,423447.881743026,0.0,1.0
1986-01-08,30.0,32.37,30.0,32.13,520600,25.8520598920915,27.8943726235667,25.8520598920915,27.68755614443,604129.808811783,0.0,1.0
1986-01-09,30.25,30.25,29.13,29.13,1208400,26.0674937245256,26.0674937245256,25.1023501552209,25.1023501552209,1402286.70950472,0.0,1.0
1986-01-10,31.0,31.62,30.38,30.38,484300,26.7137952218279,27.2480711262644,26.1795193173913,26.1795193173913,562005.505969163,0.0,1.0
1986-01-13,30.87,31.12,30.5,30.75,270100,26.6017696289622,26.8172034613963,26.2829275569597,26.4983613893938,313437.305724284,0.0,1.0
1986-01-14,30.87,31.38,30.75,31.12,271300,26.6017696289622,27.0412546471277,26.4983613893938,26.8172034613963,314829.84466123,0.0,1.0
1986-01-15,31.25,31.88,30.63,30.75,232600,26.929229054262,27.4721223119959,26.3949531498254,26.4983613893938,269920.463944719,0.0,1.0
1986-01-16,31.75,31.75,30.75,31.0,217000,27.3600967191302,27.3600967191302,26.4983613893938,26.7137952218279,251817.457764419,0.0,1.0
1986-01-17,31.25,31.75,31.0,31.75,158800,26.929229054262,27.3600967191302,26.7137952218279,27.3600967191302,184279.319322534,0.0,1.0
1986-01-20,31.0,31.5,30.87,31.38,160500,26.7137952218279,27.1446628866961,26.6017696289622,27.0412546471277,186252.082816541,0.0,1.0
1986-01-21,31.0,31.25,30.75,31.0,531600,26.7137952218279,26.929229054262,26.4983613893938,26.7137952218279,616894.749067122,0.0,1.0
1986-01-22,30.5,31.12,28.0,31.0,380100,26.2829275569597,26.8172034613963,24.1285892326187,26.7137952218279,441086.708277677,0.0,1.0
1986-01-23,30.5,30.5,29.62,30.25,290400,26.2829275569597,26.2829275569597,25.5246004667917,26.0674937245256,336994.422740956,0.0,1.0
1986-01-24,30.63,30.87,30.0,30.25,407400,26.3949531498254,26.6017696289622,25.8520598920915,26.0674937245256,472766.969093201,0.0,1.0
1986-01-27,30.25,30.75,30.25,30.75,357900,26.0674937245256,26.4983613893938,26.0674937245256,26.4983613893938,415324.737944174,0.0,1.0
1986-01-28,30.25,30.38,30.0,30.38,609100,26.0674937245256,26.1795193173913,25.8520598920915,26.1795193173913,706829.555411558,0.0,1.0
1986-01-29,30.5,30.63,30.25,30.25,626100,26.2829275569597,26.3949531498254,26.0674937245256,26.0674937245256,726557.190351627,0.0,1.0
1986-01-30,30.5,30.75,30.5,30.75,244200,26.2829275569597,26.4983613893938,26.2829275569597,26.4983613893938,283381.673668531,0.0,1.0
1986-01-31,30.75,30.87,30.5,30.5,293400,26.4983613893938,26.6017696289622,26.2829275569597,26.2829275569597,340475.770083321,0.0,1.0
1986-02-03,31.12,31.12,30.63,30.75,577600,26.8172034613963,26.8172034613963,26.3949531498254,26.4983613893938,670275.408316721,0.0,1.0
1986-02-04,30.87,31.12,30.75,31.12,286200,26.6017696289622,26.8172034613963,26.4983613893938,26.8172034613963,332120.536461644,0.0,1.0
1986-02-05,31.25,31.5,30.75,30.87,599400,26.929229054262,27.1446628866961,26.4983613893938,26.6017696289622,695573.199004576,0.0,1.0
1986-02-06,31.0,31.38,30.87,31.25,389200,26.7137952218279,27.0412546471277,26.6017696289622,26.929229054262,451646.795216185,0.0,1.0
1986-02-07,31.75,31.88,30.87,31.0,391600,27.3600967191302,27.4721223119959,26.6017696289622,26.7137952218279,454431.873090077,0.0,1.0
1986-02-10,32.88,32.88,31.88,32.0,838800,28.3338576417323,28.3338576417323,27.4721223119959,27.5755305515643,973384.716925323,0.0,1.0
1986-02-11,32.88,33.12,32.75,33.0,525100,28.3338576417323,28.540674120869,28.2218320488666,28.4372658813007,609351.829825331,0.0,1.0
1986-02-12,33.0,33.0,32.62,32.88,359100,28.4372658813007,28.4372658813007,28.1098064560008,28.3338576417323,416717.27688112,0.0,1.0
1986-02-13,33.25,33.25,32.75,32.88,287200,28.6526997137348,28.6526997137348,28.2218320488666,28.3338576417323,333280.985575766,0.0,1.0
1986-02-14,33.25,33.5,33.0,33.5,324400,28.6526997137348,28.8681335461688,28.4372658813007,28.8681335461688,376449.692621095,0.0,1.0
1986-02-18,33.75,33.75,33.12,33.25,288700,29.0835673786029,29.0835673786029,28.540674120869,28.6526997137348,335021.65924695,0.0,1.0
1986-02-19,32.37,33.75,32.37,33.75,319000,27.8943726235667,29.0835673786029,27.8943726235667,29.0835673786029,370183.267404839,0.0,1.0
1986-02-20,33.0,33.0,32.13,32.25,335800,28.4372658813007,28.4372658813007,27.68755614443,27.7909643839984,389678.812522083,0.0,1.0
1986-02-21,33.87,33.87,33.12,33.12,334800,29.1869756181713,29.1869756181713,28.540674120869,28.540674120869,388518.363407962,0.0,1.0
1986-02-24,33.25,33.87,33.12,33.87,336600,28.6526997137348,29.1869756181713,28.540674120869,29.1869756181713,390607.17181338,0.0,1.0
1986-02-25,33.25,33.25,32.75,33.25,286000,28.6526997137348,28.6526997137348,28.2218320488666,28.6526997137348,331888.44663882,0.0,1.0
1986-02-26,31.75,33.5,30.25,33.12,1545000,27.3600967191302,28.8681335461688,26.0674937245256,28.540674120869,1792893.8813181,0.0,1.0
1986-02-27,30.87,31.62,30.63,31.5,685300,26.6017696289622,27.2480711262644,26.3949531498254,27.1446628866961,795255.777907634,0.0,1.0
1986-02-28,31.0,31.38,30.63,31.12,568000,26.7137952218279,27.0412546471277,26.3949531498254,26.8172034613963,659135.096821153,0.0,1.0
1986-03-03,31.12,31.12,30.87,31.0,498400,26.8172034613963,26.8172034613963,26.6017696289622,26.7137952218279,578367.838478279,0.0,1.0
1986-03-04,31.5,33.12,31.0,31.12,622600,27.1446628866961,28.540674120869,26.7137952218279,26.8172034613963,722495.618452201,0.0,1.0
1986-03-05,31.38,31.5,31.0,31.25,841900,27.0412546471277,27.1446628866961,26.7137952218279,26.929229054262,976982.109179101,0.0,1.0
1986-03-06,31.12,31.62,31.12,31.5,701500,26.8172034613963,27.2480711262644,26.8172034613963,27.1446628866961,814055.053556406,0.0,1.0
1986-03-07,30.38,31.62,29.75,31.38,3175500,26.1795193173913,27.2480711262644,25.6366260596574,27.0412546471277,3685006.16189362,0.0,1.0
1986-03-10,29.75,30.38,29.5,30.25,807100,25.6366260596574,26.1795193173913,25.4211922272233,26.0674937245256,936598.480007665,0.0,1.0
1986-03-11,30.75,30.75,29.25,29.5,2490000,26.4983613893938,26.4983613893938,25.2057583947892,25.4211922272233,2889518.29416316,0.0,1.0
1986-03-12,29.88,30.75,29.37,30.63,3340500,25.7486516525231,26.4983613893938,25.3091666343576,26.3949531498254,3876480.26572371,0.0,1.0
1986-03-13,29.5,29.62,29.0,29.62,1362100,25.4211922272233,25.5246004667917,24.9903245623551,25.5246004667917,1580647.73834524,0.0,1.0
1986-03-14,29.5,29.62,29.25,29.5,998700,25.4211922272233,25.5246004667917,25.2057583947892,25.4211922272233,1158940.53027339,0.0,1.0
1986-03-17,29.62,31.62,29.37,29.37,538300,25.5246004667917,27.2480711262644,25.3091666343576,25.3091666343576,624669.758131737,0.0,1.0
1986-03-18,28.88,29.37,28.75,29.37,683100,24.8869163227868,25.3091666343576,24.774890729921,25.3091666343576,792702.789856566,0.0,1.0
1986-03-19,29.13,29.88,28.5,29.37,817300,25.1023501552209,25.7486516525231,24.5594568974869,25.3091666343576,948435.060971704,0.0,1.0
1986-03-20,29.88,30.0,29.13,29.25,1725000,25.7486516525231,25.8520598920915,25.1023501552209,25.2057583947892,2001774.72186002,0.0,1.0
1986-03-21,29.62,30.12,29.62,29.88,1118500,25.5246004667917,25.9554681316599,25.5246004667917,25.7486516525231,1297962.33414518,0.0,1.0
1986-03-24,30.0,30.0,29.62,29.88,871000,25.8520598920915,25.8520598920915,25.5246004667917,25.7486516525231,1010751.17840004,0.0,1.0
1986-03-25,30.0,30.38,29.62,29.88,1396500,25.8520598920915,26.1795193173913,25.5246004667917,25.7486516525231,1620567.18787102,0.0,1.0
1986-03-26,29.88,30.12,29.75,29.88,733300,25.7486516525231,25.9554681316599,25.6366260596574,25.7486516525231,850957.33538548,0.0,1.0
1986-03-27,30.0,30.25,29.88,29.88,924600,25.8520598920915,26.0674937245256,25.7486516525231,25.7486516525231,1072951.25091697,0.0,1.0
1986-03-31,30.5,32.0,29.88,30.0,422700,26.2829275569597,27.5755305515643,25.7486516525231,25.8520598920915,490521.840539264,0.0,1.0
1986-04-01,31.0,31.0,30.5,30.75,755500,26.7137952218279,26.7137952218279,26.2829275569597,26.4983613893938,876719.305718981,0.0,1.0
1986-04-02,30.87,30.87,30.63,30.87,375000,26.6017696289622,26.6017696289622,26.3949531498254,26.6017696289622,435168.417795655,0.0,1.0
1986-04-03,31.0,31.5,30.75,30.87,402700,26.7137952218279,27.1446628866961,26.4983613893938,26.6017696289622,467312.858256828,0.0,1.0
1986-04-04,30.75,31.25,30.75,31.25,324700,26.4983613893938,26.929229054262,26.4983613893938,26.929229054262,376797.827355332,0.0,1.0
1986-04-07,30.12,30.87,29.88,30.87,514300,25.9554681316599,26.6017696289622,25.7486516525231,26.6017696289622,596818.979392815,0.0,1.0
1986-04-08,30.25,30.5,29.62,30.0,360100,26.0674937245256,26.2829275569597,25.5246004667917,25.8520598920915,417877.725995242,0.0,1.0
1986-04-09,30.87,30.87,30.38,30.87,334300,26.6017696289622,26.6017696289622,26.1795193173913,26.6017696289622,387938.1388509,0.0,1.0
1986-04-10,31.0,31.12,30.63,30.87,204600,26.7137952218279,26.8172034613963,26.3949531498254,26.6017696289622,237427.88874931,0.0,1.0
1986-04-11,31.0,31.25,30.87,31.12,195300,26.7137952218279,26.929229054262,26.6017696289622,26.8172034613963,226635.711987978,0.0,1.0
1986-04-14,30.87,31.12,30.75,30.87,340600,26.6017696289622,26.8172034613963,26.4983613893938,26.6017696289622,395248.968269867,0.0,1.0
1986-04-15,30.87,31.0,30.63,30.87,511500,26.6017696289622,26.7137952218279,26.3949531498254,26.6017696289622,593569.721873274,0.0,1.0
1986-04-16,31.25,31.25,30.75,30.87,877500,26.929229054262,26.929229054262,26.4983613893938,26.6017696289622,1018294.09764183,0.0,1.0
1986-04-17,31.12,31.12,30.75,31.12,510600,26.8172034613963,26.8172034613963,26.4983613893938,26.8172034613963,592525.317670564,0.0,1.0
1986-04-18,30.38,31.0,30.0,30.87,658500,26.1795193173913,26.7137952218279,25.8520598920915,26.6017696289622,764155.741649173,0.0,1.0
1986-04-21,31.0,31.12,30.0,30.0,750400,26.7137952218279,26.8172034613963,25.8520598920915,25.8520598920915,870801.01523696,0.0,1.0
1986-04-22,30.25,30.87,30.0,30.87,645100,26.0674937245256,26.6017696289622,25.8520598920915,26.6017696289622,748605.723519941,0.0,1.0
1986-04-23,30.5,30.5,30.0,30.38,489400,26.2829275569597,26.2829275569597,25.8520598920915,26.1795193173913,567923.796451184,0.0,1.0
1986-04-24,30.5,30.63,30.25,30.5,317700,26.2829275569597,26.3949531498254,26.0674937245256,26.2829275569597,368674.68355648,0.0,1.0
1986-04-25,30.5,30.63,30.12,30.63,279700,26.2829275569597,26.3949531498254,25.9554681316599,26.3949531498254,324577.617219853,0.0,1.0
1986-04-28,30.0,30.38,29.88,30.25,682000,25.8520598920915,26.1795193173913,25.7486516525231,26.0674937245256,791426.295831033,0.0,1.0
1986-04-29,29.25,30.12,29.13,30.0,512700,25.2057583947892,25.9554681316599,25.1023501552209,25.8520598920915,594962.260810221,0.0,1.0
1986-04-30,29.13,29.62,29.0,29.5,336000,25.1023501552209,25.5246004667917,24.9903245623551,25.4211922272233,389910.902344907,0.0,1.0
1986-05-01,29.25,29.75,29.13,29.13,524700,25.2057583947892,25.6366260596574,25.1023501552209,25.1023501552209,608887.650179682,0.0,1.0
1986-05-02,29.37,29.5,29.13,29.5,248700,25.3091666343576,25.4211922272233,25.1023501552209,25.4211922272233,288603.694682079,0.0,1.0
1986-05-05,29.62,29.62,29.37,29.5,181500,25.5246004667917,25.5246004667917,25.3091666343576,25.4211922272233,210621.514213097,0.0,1.0
1986-05-06,29.62,29.75,29.37,29.75,395700,25.5246004667917,25.6366260596574,25.3091666343576,25.6366260596574,459189.714457976,0.0,1.0
1986-05-07,29.25,29.62,29.13,29.62,1429300,25.2057583947892,25.5246004667917,25.1023501552209,25.5246004667917,1658629.91881422,0.0,1.0
1986-05-08,28.62,29.25,28.5,29.25,753600,24.6628651370553,25.2057583947892,24.5594568974869,25.2057583947892,874514.45240215,0.0,1.0
1986-05-09,29.0,29.0,28.5,28.62,458200,24.9903245623551,24.9903245623551,24.5594568974869,24.6628651370553,531717.784090586,0.0,1.0
1986-05-12,29.0,29.13,28.62,29.0,564100,24.9903245623551,25.1023501552209,24.6628651370553,24.9903245623551,654609.345276079,0.0,1.0
1986-05-13,28.88,29.0,28.75,29.0,216100,24.8869163227868,24.9903245623551,24.774890729921,24.9903245623551,250773.05356171,0.0,1.0
1986-05-14,29.0,29.0,28.75,29.0,398500,24.9903245623551,24.9903245623551,24.774890729921,24.9903245623551,462438.971977518,0.0,1.0
1986-05-15,29.0,29.0,28.75,29.0,873000,24.9903245623551,24.9903245623551,24.774890729921,24.9903245623551,1013072.07662829,0.0,1.0
1986-05-16,28.75,29.0,28.62,29.0,350700,24.774890729921,24.9903245623551,24.6628651370553,24.9903245623551,406969.504322498,0.0,1.0
1986-05-19,28.88,29.25,28.75,29.0,805500,24.8869163227868,25.2057583947892,24.774890729921,24.9903245623551,934741.761425068,0.0,1.0
1986-05-20,28.88,29.13,28.75,28.88,456400,24.8869163227868,25.1023501552209,24.774890729921,24.8869163227868,529628.975685165,0.0,1.0
1986-05-21,28.88,29.13,28.88,29.13,432100,24.8869163227868,25.1023501552209,24.8869163227868,25.1023501552209,501430.062212007,0.0,1.0
1986-05-22,29.5,29.5,29.0,29.0,453100,25.4211922272233,25.4211922272233,24.9903245623551,24.9903245623551,525799.493608565,0.0,1.0
1986-05-23,29.25,29.62,29.0,29.25,518100,25.2057583947892,25.5246004667917,24.9903245623551,25.2057583947892,601228.686026479,0.0,1.0
1986-05-27,29.5,29.5,29.13,29.13,403500,25.4211922272233,25.4211922272233,25.1023501552209,25.1023501552209,468241.217548126,0.0,1.0
1986-05-28,29.62,29.62,29.37,29.62,828700,25.5246004667917,25.5246004667917,25.3091666343576,25.5246004667917,961664.180872693,0.0,1.0
1986-05-29,29.0,29.62,29.0,29.62,923800,24.9903245623551,25.5246004667917,24.9903245623551,25.5246004667917,1072022.89162567,0.0,1.0
1986-05-30,28.88,29.25,28.75,29.13,483900,24.8869163227868,25.2057583947892,24.774890729921,25.1023501552209,561541.326323514,0.0,1.0
1986-06-02,29.25,29.25,28.62,28.75,369100,25.2057583947892,25.2057583947892,24.6628651370553,24.774890729921,428321.768022338,0.0,1.0
1986-06-03,28.75,29.0,28.75,29.0,263500,24.774890729921,24.9903245623551,24.774890729921,24.9903245623551,305778.341571081,0.0,1.0
1986-06-04,28.75,29.13,28.62,28.75,282000,24.774890729921,25.1023501552209,24.6628651370553,24.774890729921,327246.650182334,0.0,1.0
1986-06-05,28.5,28.88,28.25,28.62,348900,24.5594568974869,24.8869163227868,24.3440230650528,24.6628651370553,404880.695917079,0.0,1.0
1986-06-06,28.0,28.88,27.87,28.88,435400,24.1285892326187,24.8869163227868,24.016563639753,24.8869163227868,505259.544288611,0.0,1.0
1986-06-09,27.5,28.0,26.88,28.0,506200,23.6977215677505,24.1285892326187,23.163445663314,24.1285892326187,587419.341568431,0.0,1.0
1986-06-10,27.5,27.63,27.0,27.25,580800,23.6977215677505,23.8097471606163,23.2668539028824,23.4822877353165,673988.845481914,0.0,1.0
1986-06-11,26.0,27.5,25.0,27.38,1914000,22.405118573146,23.6977215677505,21.5433832434096,23.5943133281822,2221099.60442903,0.0,1.0
1986-06-12,25.5,26.0,25.25,26.0,1032700,21.9742509082778,22.405118573146,21.7588170758437,22.405118573146,1198395.80015353,0.0,1.0
1986-06-13,25.38,25.5,25.25,25.38,756300,21.8708426687094,21.9742509082778,21.7588170758437,21.8708426687094,877647.66501028,0.0,1.0
1986-06-16,25.25,25.5,24.75,25.38,595000,21.7588170758437,21.9742509082778,21.3279494109755,21.8708426687094,690467.22290244,0.0,1.0
1986-06-17,25.5,25.5,24.87,25.0,1002100,21.9742509082778,21.9742509082778,21.4313576505439,21.5433832434096,1162886.0572614,0.0,1.0
1986-06-18,25.12,25.38,24.87,25.38,1515000,21.646791482978,21.8708426687094,21.4313576505439,21.8708426687094,1758080.40789445,0.0,1.0
1986-06-19,25.12,25.12,24.75,25.12,637800,21.646791482978,21.646791482978,21.3279494109755,21.646791482978,740134.44498685,0.0,1.0
1986-06-20,25.25,25.25,25.0,25.12,667500,21.7588170758437,21.7588170758437,21.5433832434096,21.646791482978,774599.783676267,0.0,1.0
1986-06-23,25.25,25.25,25.0,25.25,434700,21.7588170758437,21.7588170758437,21.5433832434096,21.7588170758437,504447.229908724,0.0,1.0
1986-06-24,25.62,25.75,24.87,25.12,1202500,22.0776591478461,22.1896847407119,21.4313576505439,21.646791482978,1395440.05973141,0.0,1.0
1986-06-25,26.13,26.37,25.38,26.25,945900,22.5171441660117,22.7239606451484,21.8708426687094,22.6205524055801,1097668.81704776,0.0,1.0
1986-06-26,25.62,26.25,25.38,26.25,582000,22.0776591478461,22.6205524055801,21.8708426687094,22.6205524055801,675381.38441886,0.0,1.0
1986-06-27,25.5,25.88,25.12,25.5,902200,21.9742509082778,22.3017103335776,21.646791482978,21.9742509082778,1046957.19076064,0.0,1.0
1986-06-30,25.38,25.5,25.12,25.5,471600,21.8708426687094,21.9742509082778,21.646791482978,21.9742509082778,547267.802219817,0.0,1.0
1986-07-01,26.5,26.5,25.25,25.38,642600,22.8359862380142,22.8359862380142,21.7588170758437,21.8708426687094,745704.600734635,0.0,1.0
1986-07-02,27.12,27.38,26.25,26.37,978000,23.3702621424507,23.5943133281822,22.6205524055801,22.7239606451484,1134919.23361107,0.0,1.0
1986-07-03,26.5,27.38,26.5,27.12,339300,22.8359862380142,23.5943133281822,22.8359862380142,23.3702621424507,393740.384421509,0.0,1.0
1986-07-07,25.5,26.75,25.25,26.5,474000,21.9742509082778,23.0514200704483,21.7588170758437,22.8359862380142,550052.880093709,0.0,1.0
1986-07-08,25.75,25.75,24.87,25.12,629400,22.1896847407119,22.1896847407119,21.4313576505439,21.646791482978,730386.672428228,0.0,1.0
1986-07-09,25.88,26.13,25.75,25.75,386700,22.3017103335776,22.5171441660117,22.1896847407119,22.1896847407119,448745.672430881,0.0,1.0
1986-07-10,25.88,26.0,25.25,26.0,335500,22.3017103335776,22.405118573146,21.7588170758437,22.405118573146,389330.677787847,0.0,1.0
1986-07-11,25.88,26.13,25.5,26.0,266700,22.3017103335776,22.5171441660117,21.9742509082778,22.405118573146,309491.778736271,0.0,1.0
1986-07-14,25.38,25.62,25.12,25.62,265900,21.8708426687094,22.0776591478461,21.646791482978,22.0776591478461,308563.419444973,0.0,1.0
1986-07-15,24.87,25.38,24.87,25.25,591900,21.4313576505439,21.8708426687094,21.4313576505439,21.7588170758437,686869.830648662,0.0,1.0
1986-07-16,25.25,25.5,25.0,25.0,437400,21.7588170758437,21.9742509082778,21.5433832434096,21.5433832434096,507580.442516853,0.0,1.0
1986-07-17,25.38,25.75,25.25,25.5,229800,21.8708426687094,22.1896847407119,21.7588170758437,21.9742509082778,266671.206425178,0.0,1.0
1986-07-18,25.5,25.5,24.87,25.38,343900,21.9742509082778,21.9742509082778,21.4313576505439,21.8708426687094,399078.450346469,0.0,1.0
1986-07-21,25.62,25.75,25.38,25.5,147100,22.0776591478461,22.1896847407119,21.8708426687094,21.9742509082778,170702.06468731,0.0,1.0
1986-07-22,25.12,25.75,25.12,25.62,219300,21.646791482978,22.1896847407119,21.646791482978,22.0776591478461,254486.490726899,0.0,1.0
1986-07-23,23.75,25.25,23.75,25.25,805600,20.4662140812391,21.7588170758437,20.4662140812391,21.7588170758437,934857.806336482,0.0,1.0
1986-07-24,22.88,23.62,22.75,23.62,1256700,19.7165043443685,20.3541884883734,19.6044787515027,20.3541884883734,1458336.4017168,0.0,1.0
1986-07-25,22.75,22.88,22.5,22.88,359100,19.6044787515027,19.7165043443685,19.3890449190686,19.7165043443685,416717.276881121,0.0,1.0
1986-07-28,23.0,23.13,22.62,22.88,456000,19.8199125839368,19.9319381768026,19.492453158637,19.7165043443685,529164.796039518,0.0,1.0
1986-07-29,22.88,23.37,22.75,23.25,291100,19.7165043443685,20.1387546559393,19.6044787515027,20.0353464163709,337806.737120841,0.0,1.0
1986-07-30,22.38,22.88,21.75,22.88,286500,19.2856366795003,19.7165043443685,18.7427434217663,19.7165043443685,332468.671195881,0.0,1.0
1986-07-31,22.75,23.13,22.38,22.38,255000,19.6044787515027,19.9319381768026,19.2856366795003,19.2856366795003,295914.524101046,0.0,1.0
1986-08-01,22.88,23.13,22.75,22.88,409500,19.7165043443685,19.9319381768026,19.6044787515027,19.7165043443685,475203.912232855,0.0,1.0
1986-08-04,23.37,23.62,22.62,22.75,369000,20.1387546559393,20.3541884883734,19.492453158637,19.6044787515027,428205.723110925,0.0,1.0
1986-08-05,24.0,24.0,23.25,23.37,316300,20.6816479136732,20.6816479136732,20.0353464163709,20.1387546559393,367050.05479671,0.0,1.0
1986-08-06,24.63,25.12,24.0,24.0,495300,21.2245411714071,21.646791482978,20.6816479136732,20.6816479136732,574770.446224503,0.0,1.0
1986-08-07,24.25,24.63,24.12,24.63,290200,20.8970817461073,21.2245411714071,20.7850561532416,21.2245411714071,336762.332918132,0.0,1.0
1986-08-08,24.38,24.87,24.25,24.5,308200,21.009107338973,21.4313576505439,20.8970817461073,21.1125155785414,357650.416972324,0.0,1.0
1986-08-11,24.5,24.87,24.38,24.38,147900,21.1125155785414,21.4313576505439,21.009107338973,21.009107338973,171630.423978607,0.0,1.0
1986-08-12,25.0,25.0,24.5,24.63,330600,21.5433832434096,21.5433832434096,21.1125155785414,21.2245411714071,383644.47712865,0.0,1.0
1986-08-13,24.5,25.12,24.5,25.12,438400,21.1125155785414,21.646791482978,21.1125155785414,21.646791482978,508740.891630975,0.0,1.0
1986-08-14,25.0,25.12,24.38,24.38,489700,21.5433832434096,21.646791482978,21.009107338973,21.009107338973,568271.93118542,0.0,1.0
1986-08-15,24.87,24.87,24.63,24.75,357900,21.4313576505439,21.4313576505439,21.2245411714071,21.3279494109755,415324.737944173,0.0,1.0
1986-08-18,24.0,24.75,23.75,24.63,794500,20.6816479136732,21.3279494109755,20.4662140812391,21.2245411714071,921976.82116973,0.0,1.0
1986-08-19,23.37,24.0,23.25,24.0,274800,20.1387546559393,20.6816479136732,20.0353464163709,20.6816479136732,318891.416560657,0.0,1.0
1986-08-20,23.62,23.75,23.25,23.5,402000,20.3541884883734,20.4662140812391,20.0353464163709,20.250780248805,466500.543876943,0.0,1.0
1986-08-21,23.13,23.62,23.13,23.62,473700,19.9319381768026,20.3541884883734,19.9319381768026,20.3541884883734,549704.745359471,0.0,1.0
1986-08-22,23.25,23.37,23.0,23.25,455200,20.0353464163709,20.1387546559393,19.8199125839368,20.0353464163709,528236.436748221,0.0,1.0
1986-08-25,22.88,23.13,22.75,23.13,215700,19.7165043443685,19.9319381768026,19.6044787515027,19.9319381768026,250308.873916061,0.0,1.0
1986-08-26,23.5,23.62,22.0,22.62,1143100,20.250780248805,20.3541884883734,18.9581772542004,19.492453158637,1326509.38235257,0.0,1.0
1986-08-27,23.88,23.88,23.25,23.5,199600,20.5782396741048,20.5782396741048,20.0353464163709,20.250780248805,231625.643178702,0.0,1.0
1986-08-28,23.5,23.75,23.25,23.25,270100,20.250780248805,20.4662140812391,20.0353464163709,20.0353464163709,313437.305724285,0.0,1.0
1986-08-29,23.75,23.88,23.5,23.5,291100,20.4662140812391,20.5782396741048,20.250780248805,20.250780248805,337806.737120841,0.0,1.0
1986-09-02,24.12,24.12,23.37,23.62,555900,20.7850561532416,20.7850561532416,20.1387546559393,20.3541884883734,645093.66254028,0.0,1.0
1986-09-03,23.88,24.0,23.5,23.88,296100,20.5782396741048,20.6816479136732,20.250780248805,20.5782396741048,343608.982691451,0.0,1.0
1986-09-04,24.25,24.63,23.62,24.0,358000,20.8970817461073,21.2245411714071,20.3541884883734,20.6816479136732,415440.782855586,0.0,1.0
1986-09-05,23.88,24.25,23.5,24.25,287400,20.5782396741048,20.8970817461073,20.250780248805,20.8970817461073,333513.075398591,0.0,1.0
1986-09-08,24.0,24.12,23.25,23.37,382300,20.6816479136732,20.7850561532416,20.0353464163709,20.1387546559393,443639.696328745,0.0,1.0
1986-09-09,24.38,24.63,24.12,24.25,283500,21.009107338973,21.2245411714071,20.7850561532416,20.8970817461073,328987.323853516,0.0,1.0
1986-09-10,24.12,24.63,23.62,24.63,534100,20.7850561532416,21.2245411714071,20.3541884883734,21.2245411714071,619795.871852426,0.0,1.0
1986-09-11,23.25,23.88,23.25,23.88,630300,20.0353464163709,20.5782396741048,20.0353464163709,20.5782396741048,731431.076630939,0.0,1.0
1986-09-12,23.0,23.75,23.0,23.25,503200,19.8199125839368,20.4662140812391,19.8199125839368,20.0353464163709,583937.994226065,0.0,1.0
1986-09-15,23.13,23.37,22.88,23.13,416400,19.9319381768026,20.1387546559393,19.7165043443685,19.9319381768026,483211.011120295,0.0,1.0
1986-09-16,23.13,23.13,22.88,23.0,403800,19.9319381768026,19.9319381768026,19.7165043443685,19.8199125839368,468589.352282361,0.0,1.0
1986-09-17,23.13,23.5,23.0,23.37,429900,19.9319381768026,20.250780248805,19.8199125839368,20.1387546559393,498877.074160939,0.0,1.0
1986-09-18,23.0,23.13,22.75,23.0,542400,19.8199125839368,19.9319381768026,19.6044787515027,19.8199125839368,629427.599499638,0.0,1.0
1986-09-19,23.0,23.0,22.62,22.75,294300,19.8199125839368,19.8199125839368,19.492453158637,19.6044787515027,341520.174286031,0.0,1.0
1986-09-22,23.0,23.13,22.75,22.88,217000,19.8199125839368,19.9319381768026,19.6044787515027,19.7165043443685,251817.45776442,0.0,1.0
1986-09-23,23.37,23.75,23.0,23.13,560100,20.1387546559393,20.4662140812391,19.8199125839368,19.9319381768026,649967.548819591,0.0,1.0
1986-09-24,23.88,23.88,23.5,23.75,244500,20.5782396741048,20.5782396741048,20.250780248805,20.4662140812391,283729.808402768,0.0,1.0
1986-09-25,23.5,24.12,23.5,23.88,380500,20.250780248805,20.7850561532416,20.250780248805,20.5782396741048,441550.887923326,0.0,1.0
1986-09-26,24.0,24.5,23.37,23.5,320500,20.6816479136732,21.1125155785414,20.1387546559393,20.250780248805,371923.941076021,0.0,1.0
1986-09-29,23.75,23.88,23.37,23.75,242200,20.4662140812391,20.5782396741048,20.1387546559393,20.4662140812391,281060.775440288,0.0,1.0
1986-09-30,23.25,24.0,23.25,23.62,303600,20.0353464163709,20.6816479136732,20.0353464163709,20.3541884883734,352312.351047363,0.0,1.0
1986-10-01,23.75,24.0,23.25,23.25,727200,20.4662140812391,20.6816479136732,20.0353464163709,20.0353464163709,843878.595789336,0.0,1.0
1986-10-02,23.5,23.62,22.62,23.5,720000,20.250780248805,20.3541884883734,19.492453158637,20.250780248805,835523.36216766,0.0,1.0
1986-10-03,23.0,23.37,22.75,23.13,396900,19.8199125839368,20.1387546559393,19.6044787515027,19.9319381768026,460582.253394923,0.0,1.0
1986-10-06,22.88,23.0,22.75,22.88,249100,19.7165043443685,19.8199125839368,19.6044787515027,19.7165043443685,289067.874327727,0.0,1.0
1986-10-07,22.62,22.75,22.25,22.62,200100,19.492453158637,19.6044787515027,19.1736110866345,19.492453158637,232205.867735762,0.0,1.0
1986-10-08,22.62,22.88,22.25,22.38,197100,19.492453158637,19.7165043443685,19.1736110866345,19.2856366795003,228724.520393397,0.0,1.0
1986-10-09,22.75,22.88,22.38,22.38,228000,19.6044787515027,19.7165043443685,19.2856366795003,19.2856366795003,264582.398019759,0.0,1.0
1986-10-10,22.62,22.88,22.5,22.75,408300,19.492453158637,19.7165043443685,19.3890449190686,19.6044787515027,473811.37329591,0.0,1.0
1986-10-13,22.5,22.62,22.38,22.62,291400,19.3890449190686,19.492453158637,19.2856366795003,19.492453158637,338154.871855078,0.0,1.0
1986-10-14,22.88,22.88,22.38,22.5,553800,19.7165043443685,19.7165043443685,19.2856366795003,19.3890449190686,642656.719400623,0.0,1.0
1986-10-15,23.0,23.0,22.62,22.88,1137100,19.8199125839368,19.8199125839368,19.492453158637,19.7165043443685,1319546.68766784,0.0,1.0
1986-10-16,22.75,23.0,22.62,22.75,206500,19.6044787515027,19.8199125839368,19.492453158637,19.6044787515027,239632.742066142,0.0,1.0
1986-10-17,22.5,22.62,22.38,22.5,372300,19.3890449190686,19.492453158637,19.2856366795003,19.3890449190686,432035.205187528,0.0,1.0
1986-10-20,21.87,22.5,21.63,22.25,680100,18.8461516613347,19.3890449190686,18.639335182198,19.1736110866345,789221.442514202,0.0,1.0
1986-10-21,22.25,22.62,21.87,22.0,544600,19.1736110866345,19.492453158637,18.8461516613347,18.9581772542004,631980.587550706,0.0,1.0
1986-10-22,21.75,22.38,21.75,22.25,559600,18.7427434217663,19.2856366795003,18.7427434217663,19.1736110866345,649387.324262533,0.0,1.0
1986-10-23,21.63,21.87,21.38,21.75,360900,18.639335182198,18.8461516613347,18.4239013497639,18.7427434217663,418806.085286539,0.0,1.0
1986-10-24,21.63,21.63,21.38,21.5,587400,18.639335182198,18.639335182198,18.4239013497639,18.5273095893322,681647.809635115,0.0,1.0
1986-10-27,20.62,21.5,20.5,21.5,924000,17.7689824991642,18.5273095893322,17.6655742595959,18.5273095893322,1072254.9814485,0.0,1.0
1986-10-28,20.25,20.62,20.25,20.5,1103500,17.4501404271618,17.7689824991642,17.4501404271618,17.6655742595959,1280555.59743335,0.0,1.0
1986-10-29,21.38,21.38,20.5,20.5,1302900,18.4239013497639,18.4239013497639,17.6655742595959,17.6655742595959,1511949.15078923,0.0,1.0
1986-10-30,21.75,21.75,21.25,21.75,961900,18.7427434217663,18.7427434217663,18.3118757568982,18.7427434217663,1116236.00287371,0.0,1.0
1986-10-31,21.63,21.63,21.25,21.63,285300,18.639335182198,18.639335182198,18.3118757568982,18.639335182198,331076.132258935,0.0,1.0
1986-11-03,22.12,22.25,21.12,21.25,481600,19.0615854937688,19.1736110866345,18.1998501640324,18.3118757568982,558872.293361035,0.0,1.0
1986-11-04,22.0,22.12,21.75,22.0,204600,18.9581772542004,19.0615854937688,18.7427434217663,18.9581772542004,237427.88874931,0.0,1.0
1986-11-05,22.12,22.12,21.75,21.87,299500,19.0615854937688,19.0615854937688,18.7427434217663,18.8461516613347,347554.509679464,0.0,1.0
1986-11-06,22.0,22.25,21.87,22.0,307200,18.9581772542004,19.1736110866345,18.8461516613347,18.9581772542004,356489.967858202,0.0,1.0
1986-11-07,21.87,22.0,21.75,22.0,164400,18.8461516613347,18.9581772542004,18.7427434217663,18.9581772542004,190777.834361616,0.0,1.0
1986-11-10,21.87,21.87,21.63,21.75,218200,18.8461516613347,18.8461516613347,18.639335182198,18.7427434217663,253209.996701366,0.0,1.0
1986-11-11,21.87,21.87,21.63,21.75,192400,18.8461516613347,18.8461516613347,18.639335182198,18.7427434217663,223270.409557025,0.0,1.0
1986-11-12,21.63,21.87,21.12,21.75,308400,18.639335182198,18.8461516613347,18.1998501640324,18.7427434217663,357882.506795147,0.0,1.0
1986-11-13,21.12,21.63,21.12,21.38,190000,18.1998501640324,18.639335182198,18.1998501640324,18.4239013497639,220485.331683133,0.0,1.0
1986-11-14,20.5,21.12,20.37,21.0,469000,17.6655742595959,18.1998501640324,17.5535486667301,18.0964419244641,544250.634523099,0.0,1.0
1986-11-17,20.37,20.5,20.13,20.5,713700,17.5535486667301,17.6655742595959,17.3467321875934,17.6655742595959,828212.532748694,0.0,1.0
1986-11-18,19.75,20.37,19.75,20.37,484600,17.0192727622936,17.5535486667301,17.0192727622936,17.5535486667301,562353.640703399,0.0,1.0
1986-11-19,19.62,20.0,19.5,19.62,638700,16.9072471694278,17.2347065947277,16.8038389298595,16.9072471694278,741178.849189563,0.0,1.0
1986-11-20,20.0,20.0,19.75,20.0,418500,17.2347065947277,17.2347065947277,17.0192727622936,17.2347065947277,485647.954259951,0.0,1.0
1986-11-21,20.0,20.25,19.75,19.88,453700,17.2347065947277,17.4501404271618,17.0192727622936,17.1312983551593,526495.763077037,0.0,1.0
1986-11-24,20.75,20.88,20.0,20.0,559300,17.88100809203,17.9930336848957,17.2347065947277,17.2347065947277,649039.189528293,0.0,1.0
1986-11-25,21.38,21.38,20.75,20.75,300700,18.4239013497639,18.4239013497639,17.88100809203,17.88100809203,348947.04861641,0.0,1.0
1986-11-26,21.25,21.38,20.75,21.25,501100,18.3118757568982,18.4239013497639,17.88100809203,18.3118757568982,581501.051086407,0.0,1.0
1986-11-28,20.88,21.25,20.5,21.25,220800,17.9930336848957,18.3118757568982,17.6655742595959,18.3118757568982,256227.164398082,0.0,1.0
1986-12-01,21.38,21.38,20.5,20.88,442500,18.4239013497639,18.4239013497639,17.6655742595959,17.9930336848957,513498.732998874,0.0,1.0
1986-12-02,21.5,21.63,21.0,21.25,294100,18.5273095893322,18.639335182198,18.0964419244641,18.3118757568982,341288.084463207,0.0,1.0
1986-12-03,22.12,22.25,21.63,21.75,906600,19.0615854937688,19.1736110866345,18.639335182198,18.7427434217663,1052063.16686278,0.0,1.0
1986-12-04,22.0,22.38,21.75,22.0,789400,18.9581772542004,19.2856366795003,18.7427434217663,18.9581772542004,916058.530687711,0.0,1.0
1986-12-05,21.87,22.12,21.63,22.0,652600,18.8461516613347,19.0615854937688,18.639335182198,18.9581772542004,757309.091875854,0.0,1.0
1986-12-08,21.75,22.0,21.38,21.63,369100,18.7427434217663,18.9581772542004,18.4239013497639,18.639335182198,428321.768022339,0.0,1.0
1986-12-09,21.87,22.0,21.63,21.75,538000,18.8461516613347,18.9581772542004,18.639335182198,18.7427434217663,624321.623397501,0.0,1.0
1986-12-10,21.63,22.12,21.63,21.87,757300,18.639335182198,19.0615854937688,18.639335182198,18.8461516613347,878808.1141244,0.0,1.0
1986-12-11,20.75,21.5,20.5,21.5,253200,17.88100809203,18.5273095893322,17.6655742595959,18.5273095893322,293825.715695626,0.0,1.0
1986-12-12,19.88,20.5,19.88,20.5,804400,17.1312983551593,17.6655742595959,17.1312983551593,17.6655742595959,933465.267399536,0.0,1.0
1986-12-15,19.5,19.75,19.25,19.75,630300,16.8038389298595,17.0192727622936,16.5884050974254,17.0192727622936,731431.076630938,0.0,1.0
1986-12-16,20.0,20.0,19.5,19.5,503800,17.2347065947277,17.2347065947277,16.8038389298595,16.8038389298595,584634.263694536,0.0,1.0
1986-12-17,19.88,20.13,19.75,20.0,547600,17.1312983551593,17.3467321875934,17.0192727622936,17.2347065947277,635461.93489307,0.0,1.0
1986-12-18,19.75,19.75,19.38,19.75,357900,17.0192727622936,17.0192727622936,16.7004306902911,17.0192727622936,415324.737944174,0.0,1.0
1986-12-19,19.75,20.0,19.62,19.75,940900,17.0192727622936,17.2347065947277,16.9072471694278,17.0192727622936,1091866.57147715,0.0,1.0
1986-12-22,19.88,19.88,19.38,19.75,590700,17.1312983551593,17.1312983551593,16.7004306902911,17.0192727622936,685477.291711718,0.0,1.0
1986-12-23,20.13,20.13,17.88,19.75,629700,17.3467321875934,17.3467321875934,15.4078276956865,17.0192727622936,730734.807162466,0.0,1.0
1986-12-24,20.13,20.25,19.88,20.13,190000,17.3467321875934,17.4501404271618,17.1312983551593,17.3467321875934,220485.331683132,0.0,1.0
1986-12-26,20.25,20.37,19.88,20.25,140800,17.4501404271618,17.5535486667301,17.1312983551593,17.4501404271618,163391.235268342,0.0,1.0
1986-12-29,20.37,20.37,20.13,20.37,243000,17.5535486667301,17.5535486667301,17.3467321875934,17.5535486667301,281989.134731586,0.0,1.0
1986-12-30,19.75,20.13,19.75,20.13,412200,17.0192727622936,17.3467321875934,17.0192727622936,17.3467321875934,478337.124840984,0.0,1.0
1986-12-31,19.12,20.0,19.12,19.75,493000,16.4763795045597,17.2347065947277,16.4763795045597,17.0192727622936,572101.413262021,0.0,1.0
1987-01-02,20.13,20.13,19.25,19.25,205900,17.3467321875934,17.3467321875934,16.5884050974254,16.5884050974254,238936.472597668,0.0,1.0
1987-01-05,20.25,20.37,19.62,20.13,272500,17.4501404271618,17.5535486667301,16.9072471694278,17.3467321875934,316222.383598176,0.0,1.0
1987-01-06,20.0,20.13,19.75,20.0,382800,17.2347065947277,17.3467321875934,17.0192727622936,17.2347065947277,444219.920885805,0.0,1.0
1987-01-07,20.37,20.37,20.0,20.0,295500,17.5535486667301,17.5535486667301,17.2347065947277,17.2347065947277,342912.713222978,0.0,1.0
1987-01-08,20.5,20.62,20.25,20.37,448300,17.6655742595959,17.7689824991642,17.4501404271618,17.5535486667301,520229.337860779,0.0,1.0
1987-01-09,20.5,20.88,20.37,20.37,479200,17.6655742595959,17.9930336848957,17.5535486667301,17.5535486667301,556087.215487141,0.0,1.0
1987-01-12,20.5,20.62,20.25,20.37,391300,17.6655742595959,17.7689824991642,17.4501404271618,17.5535486667301,454083.73835584,0.0,1.0
1987-01-13,20.25,20.5,20.13,20.25,394900,17.4501404271618,17.6655742595959,17.3467321875934,17.4501404271618,458261.355166678,0.0,1.0
1987-01-14,20.25,20.25,20.0,20.13,234300,17.4501404271618,17.4501404271618,17.2347065947277,17.3467321875934,271893.227438725,0.0,1.0
1987-01-15,20.37,20.5,19.88,20.13,596700,17.5535486667301,17.6655742595959,17.1312983551593,17.3467321875934,692439.986396449,0.0,1.0
1987-01-16,20.37,20.75,20.13,20.13,374800,17.5535486667301,17.88100809203,17.3467321875934,17.3467321875934,434936.327972833,0.0,1.0
1987-01-19,20.37,20.5,20.0,20.13,245100,17.5535486667301,17.6655742595959,17.2347065947277,17.3467321875934,284426.077871241,0.0,1.0
1987-01-20,19.62,20.37,19.38,20.13,765900,16.9072471694278,17.5535486667301,16.7004306902911,17.3467321875934,888787.97650585,0.0,1.0
1987-01-21,19.62,19.88,19.5,19.5,282600,16.9072471694278,17.1312983551593,16.8038389298595,16.8038389298595,327942.919650807,0.0,1.0
1987-01-22,19.88,20.0,19.62,19.75,461400,17.1312983551593,17.2347065947277,16.9072471694278,17.0192727622936,535431.221255775,0.0,1.0
1987-01-23,20.0,20.25,19.88,20.0,1725000,17.2347065947277,17.4501404271618,17.1312983551593,17.2347065947277,2001774.72186001,0.0,1.0
1987-01-26,20.13,20.13,19.62,19.88,628900,17.3467321875934,17.3467321875934,16.9072471694278,17.1312983551593,729806.447871168,0.0,1.0
1987-01-27,20.62,20.75,20.25,20.25,1047700,17.7689824991642,17.88100809203,17.4501404271618,17.4501404271618,1215802.53686536,0.0,1.0
1987-01-28,20.25,20.62,19.88,20.62,332500,17.4501404271618,17.7689824991642,17.1312983551593,17.7689824991642,385849.330445481,0.0,1.0
1987-01-29,20.13,20.5,19.88,20.37,814200,17.3467321875934,17.6655742595959,17.1312983551593,17.5535486667301,944837.668717928,0.0,1.0
1987-01-30,20.13,20.25,20.0,20.25,165000,17.3467321875934,17.4501404271618,17.2347065947277,17.4501404271618,191474.103830089,0.0,1.0
1987-02-02,20.13,20.25,19.75,19.75,371800,17.3467321875934,17.4501404271618,17.0192727622936,17.0192727622936,431454.980630466,0.0,1.0
1987-02-03,20.88,21.5,20.75,21.0,1200700,17.9930336848957,18.5273095893322,17.88100809203,18.0964419244641,1393351.25132598,0.0,1.0
1987-02-04,21.25,21.5,20.37,20.75,1119700,18.3118757568982,18.5273095893322,17.5535486667301,17.88100809203,1299354.87308212,0.0,1.0
1987-02-05,21.75,22.25,21.5,21.75,834700,18.7427434217663,19.1736110866345,18.5273095893322,18.7427434217663,968626.875557426,0.0,1.0
1987-02-06,22.38,22.5,21.75,22.0,416500,19.2856366795003,19.3890449190686,18.7427434217663,18.9581772542004,483327.056031708,0.0,1.0
1987-02-09,21.87,22.38,21.87,22.38,211600,18.8461516613347,19.2856366795003,18.8461516613347,19.2856366795003,245551.032548162,0.0,1.0
1987-02-10,21.75,22.0,21.38,21.87,245400,18.7427434217663,18.9581772542004,18.4239013497639,18.8461516613347,284774.212605478,0.0,1.0
1987-02-11,22.12,22.25,21.75,21.87,272400,19.0615854937688,19.1736110866345,18.7427434217663,18.8461516613347,316106.338686765,0.0,1.0
1987-02-12,21.75,22.25,21.5,22.25,518100,18.7427434217663,19.1736110866345,18.5273095893322,19.1736110866345,601228.68602648,0.0,1.0
1987-02-13,21.75,22.0,21.25,21.63,305700,18.7427434217663,18.9581772542004,18.3118757568982,18.639335182198,354749.29418702,0.0,1.0
1987-02-17,22.25,22.25,21.75,21.75,322800,19.1736110866345,19.1736110866345,18.7427434217663,18.7427434217663,374592.974038501,0.0,1.0
1987-02-18,23.0,23.0,22.25,22.5,827500,19.8199125839368,19.8199125839368,19.1736110866345,19.3890449190686,960271.641935749,0.0,1.0
1987-02-19,22.88,23.13,22.5,23.0,406200,19.7165043443685,19.9319381768026,19.3890449190686,19.8199125839368,471374.430156254,0.0,1.0
1987-02-20,23.0,23.0,22.62,22.88,393100,19.8199125839368,19.8199125839368,19.492453158637,19.7165043443685,456172.54676126,0.0,1.0
1987-02-23,22.75,22.88,22.38,22.75,203400,19.6044787515027,19.7165043443685,19.2856366795003,19.6044787515027,236035.349812364,0.0,1.0
1987-02-24,22.38,22.75,22.38,22.75,164700,19.2856366795003,19.6044787515027,19.2856366795003,19.6044787515027,191125.969095852,0.0,1.0
1987-02-25,21.87,22.25,21.63,22.25,419700,18.8461516613347,19.1736110866345,18.639335182198,19.1736110866345,487040.493196898,0.0,1.0
1987-02-26,21.75,21.87,21.12,21.75,172200,18.7427434217663,18.8461516613347,18.1998501640324,18.7427434217663,199829.337451766,0.0,1.0
1987-02-27,22.38,22.38,21.5,21.75,460200,19.2856366795003,19.2856366795003,18.5273095893322,18.7427434217663,534038.682318828,0.0,1.0
1987-03-02,22.5,22.75,22.0,22.5,415600,19.3890449190686,19.6044787515027,18.9581772542004,19.3890449190686,482282.651829,0.0,1.0
1987-03-03,23.0,23.13,22.5,22.62,514900,19.8199125839368,19.9319381768026,19.3890449190686,19.492453158637,597515.248861289,0.0,1.0
1987-03-04,22.88,23.0,22.62,23.0,634300,19.7165043443685,19.8199125839368,19.492453158637,19.8199125839368,736072.873087424,0.0,1.0
1987-03-05,22.88,23.25,22.62,23.0,485200,19.7165043443685,20.0353464163709,19.492453158637,19.8199125839368,563049.910171872,0.0,1.0
1987-03-06,22.5,22.62,22.38,22.5,241300,19.3890449190686,19.492453158637,19.2856366795003,19.3890449190686,280016.371237579,0.0,1.0
1987-03-09,22.38,22.5,22.0,22.5,173100,19.2856366795003,19.3890449190686,18.9581772542004,19.3890449190686,200873.741654474,0.0,1.0
1987-03-10,22.75,23.0,22.12,22.25,440100,19.6044787515027,19.8199125839368,19.0615854937688,19.1736110866345,510713.655124983,0.0,1.0
1987-03-11,23.0,23.13,22.75,23.0,317800,19.8199125839368,19.9319381768026,19.6044787515027,19.8199125839368,368790.728467892,0.0,1.0
1987-03-12,22.62,23.0,22.62,22.88,283300,19.492453158637,19.8199125839368,19.492453158637,19.7165043443685,328755.234030692,0.0,1.0
1987-03-13,22.62,23.0,22.5,22.75,439600,19.492453158637,19.8199125839368,19.3890449190686,19.6044787515027,510133.430567921,0.0,1.0
1987-03-16,22.38,22.62,22.12,22.5,236800,19.2856366795003,19.492453158637,19.0615854937688,19.3890449190686,274794.35022403,0.0,1.0
1987-03-17,22.25,23.37,22.0,22.38,683700,19.1736110866345,20.1387546559393,18.9581772542004,19.2856366795003,793399.059325041,0.0,1.0
1987-03-18,22.5,22.5,22.12,22.25,410400,19.3890449190686,19.3890449190686,19.0615854937688,19.1736110866345,476248.316435567,0.0,1.0
1987-03-19,22.5,22.75,22.25,22.25,565500,19.3890449190686,19.6044787515027,19.1736110866345,19.1736110866345,656233.97403585,0.0,1.0
1987-03-20,23.13,23.13,22.5,22.62,598900,19.9319381768026,19.9319381768026,19.3890449190686,19.492453158637,694992.974447514,0.0,1.0
1987-03-23,23.62,23.88,23.0,23.25,578200,20.3541884883734,20.5782396741048,19.8199125839368,20.0353464163709,670971.677785195,0.0,1.0
1987-03-24,24.25,24.63,24.0,24.0,1084200,20.8970817461073,21.2245411714071,20.6816479136732,20.6816479136732,1258158.9295308,0.0,1.0
1987-03-25,25.5,25.62,24.12,24.25,1194400,21.9742509082778,22.0776591478461,20.7850561532416,20.8970817461073,1386040.42190702,0.0,1.0
1987-03-26,26.0,26.25,25.5,25.88,893800,22.405118573146,22.6205524055801,21.9742509082778,22.3017103335776,1037209.41820202,0.0,1.0
1987-03-27,26.25,27.0,25.75,26.25,1620000,22.6205524055801,23.2668539028824,22.1896847407119,22.6205524055801,1879927.56487723,0.0,1.0
1987-03-30,25.25,25.75,24.63,25.5,421500,21.7588170758437,22.1896847407119,21.2245411714071,21.9742509082778,489129.301602317,0.0,1.0
1987-03-31,26.25,26.37,25.12,25.38,505600,22.6205524055801,22.7239606451484,21.646791482978,21.8708426687094,586723.072099956,0.0,1.0
1987-04-01,26.25,26.37,25.5,25.75,523200,22.6205524055801,22.7239606451484,21.9742509082778,22.1896847407119,607146.976508499,0.0,1.0
1987-04-02,25.88,26.37,25.62,26.25,406800,22.3017103335776,22.7239606451484,22.0776591478461,22.6205524055801,472070.699624728,0.0,1.0
1987-04-03,26.5,26.5,25.62,25.88,849400,22.8359862380142,22.8359862380142,22.0776591478461,22.3017103335776,985685.477535013,0.0,1.0
1987-04-06,26.5,26.88,26.5,26.88,343500,22.8359862380142,23.163445663314,22.8359862380142,23.163445663314,398614.27070082,0.0,1.0
1987-04-07,25.5,26.5,25.5,26.37,308100,21.9742509082778,22.8359862380142,21.9742509082778,22.7239606451484,357534.372060911,0.0,1.0
1987-04-08,25.5,26.25,25.12,25.25,318900,21.9742509082778,22.6205524055801,21.646791482978,21.7588170758437,370067.222493426,0.0,1.0
1987-04-09,24.5,25.38,24.5,25.25,436000,21.1125155785414,21.8708426687094,21.1125155785414,21.7588170758437,505955.813757083,0.0,1.0
1987-04-10,25.5,26.25,25.25,25.5,813700,21.9742509082778,22.6205524055801,21.7588170758437,21.9742509082778,944257.444160867,0.0,1.0
1987-04-13,24.0,25.38,24.0,25.12,338100,20.6816479136732,21.8708426687094,20.6816479136732,21.646791482978,392347.845484564,0.0,1.0
1987-04-14,22.88,23.75,22.62,23.5,894400,19.7165043443685,20.4662140812391,19.492453158637,20.250780248805,1037905.68767049,0.0,1.0
1987-04-15,23.75,23.88,23.0,23.75,606000,20.4662140812391,20.5782396741048,19.8199125839368,20.4662140812391,703232.16315778,0.0,1.0
1987-04-16,23.37,23.88,23.37,23.62,316800,20.1387546559393,20.5782396741048,20.1387546559393,20.3541884883734,367630.27935377,0.0,1.0
1987-04-20,23.0,23.62,22.62,23.62,698100,19.8199125839368,20.3541884883734,19.492453158637,20.3541884883734,810109.526568394,0.0,1.0
1987-04-21,24.75,24.75,22.88,23.25,392200,21.3279494109755,21.3279494109755,19.7165043443685,20.0353464163709,455128.14255855,0.0,1.0
1987-04-22,24.38,24.5,24.0,24.5,375400,21.009107338973,21.1125155785414,20.6816479136732,21.1125155785414,435632.597441305,0.0,1.0
1987-04-23,24.38,24.63,23.88,24.12,258600,21.009107338973,21.2245411714071,20.5782396741048,20.7850561532416,300092.140911885,0.0,1.0
1987-04-24,24.38,24.63,23.75,24.38,468000,21.009107338973,21.2245411714071,20.4662140812391,21.009107338973,543090.18540898,0.0,1.0
1987-04-27,24.75,24.87,23.13,24.0,567300,21.3279494109755,21.4313576505439,19.9319381768026,20.6816479136732,658322.782441268,0.0,1.0
1987-04-28,24.12,24.5,23.13,24.5,428500,20.7850561532416,21.1125155785414,19.9319381768026,21.1125155785414,497252.445401169,0.0,1.0
1987-04-29,23.37,24.5,23.25,24.38,333300,20.1387546559393,21.1125155785414,20.0353464163709,21.009107338973,386777.689736779,0.0,1.0
1987-04-30,23.88,24.0,23.37,23.5,290500,20.5782396741048,20.6816479136732,20.1387546559393,20.250780248805,337110.467652369,0.0,1.0
1987-05-01,23.5,23.88,23.13,23.62,432700,20.250780248805,20.5782396741048,19.9319381768026,20.3541884883734,502126.331680481,0.0,1.0
1987-05-04,23.88,23.88,23.25,23.5,496500,20.5782396741048,20.5782396741048,20.0353464163709,20.250780248805,576162.98516145,0.0,1.0
1987-05-05,24.0,24.5,23.88,24.0,685300,20.6816479136732,21.1125155785414,20.5782396741048,20.6816479136732,795255.777907635,0.0,1.0
1987-05-06,23.88,24.12,23.37,24.0,211300,20.5782396741048,20.7850561532416,20.1387546559393,20.6816479136732,245202.897813926,0.0,1.0
1987-05-07,23.75,23.75,23.37,23.75,513000,20.4662140812391,20.4662140812391,20.1387546559393,20.4662140812391,595310.395544458,0.0,1.0
1987-05-08,23.75,23.88,23.5,23.88,212400,20.4662140812391,20.5782396741048,20.250780248805,20.5782396741048,246479.39183946,0.0,1.0
1987-05-11,24.0,24.25,23.88,23.88,435000,20.6816479136732,20.8970817461073,20.5782396741048,20.5782396741048,504795.364642961,0.0,1.0
1987-05-12,23.88,23.88,23.62,23.75,318600,20.5782396741048,20.5782396741048,20.3541884883734,20.4662140812391,369719.08775919,0.0,1.0
1987-05-13,23.62,23.88,23.5,23.75,460500,20.3541884883734,20.5782396741048,20.250780248805,20.4662140812391,534386.817053065,0.0,1.0
1987-05-14,23.62,23.75,23.37,23.5,187900,20.3541884883734,20.4662140812391,20.1387546559393,20.250780248805,218048.388543477,0.0,1.0
1987-05-15,23.0,23.62,23.0,23.37,349300,19.8199125839368,20.3541884883734,19.8199125839368,20.1387546559393,405344.875562728,0.0,1.0
1987-05-18,23.88,23.88,23.0,23.25,420100,20.5782396741048,20.5782396741048,19.8199125839368,20.0353464163709,487504.672842548,0.0,1.0
1987-05-19,23.37,24.5,23.37,23.88,233200,20.1387546559393,21.1125155785414,20.1387546559393,20.5782396741048,270616.733413192,0.0,1.0
1987-05-20,23.62,23.88,23.0,23.13,258000,20.3541884883734,20.5782396741048,19.8199125839368,19.9319381768026,299395.871443411,0.0,1.0
1987-05-21,23.5,24.25,23.5,24.12,279000,20.250780248805,20.8970817461073,20.250780248805,20.7850561532416,323765.302839968,0.0,1.0
1987-05-22,23.37,23.88,23.25,23.25,132700,20.1387546559393,20.5782396741048,20.0353464163709,20.0353464163709,153991.597443956,0.0,1.0
1987-05-26,24.0,24.0,23.13,23.5,386100,20.6816479136732,20.6816479136732,19.9319381768026,20.250780248805,448049.402962408,0.0,1.0
1987-05-27,24.0,24.38,23.88,24.25,406000,20.6816479136732,21.009107338973,20.5782396741048,20.8970817461073,471142.34033343,0.0,1.0
1987-05-28,23.88,24.0,23.5,23.88,423000,20.5782396741048,20.6816479136732,20.250780248805,20.5782396741048,490869.975273501,0.0,1.0
1987-05-29,23.37,24.25,23.37,24.12,470100,20.1387546559393,20.8970817461073,20.1387546559393,20.7850561532416,545527.128548634,0.0,1.0
1987-06-01,24.38,24.75,23.75,23.75,405700,21.009107338973,21.3279494109755,20.4662140812391,20.4662140812391,470794.205599194,0.0,1.0
1987-06-02,24.38,24.5,23.88,24.5,342400,21.009107338973,21.1125155785414,20.5782396741048,21.1125155785414,397337.776675288,0.0,1.0
1987-06-03,25.5,25.5,24.5,24.75,437100,21.9742509082778,21.9742509082778,21.1125155785414,21.3279494109755,507232.307782616,0.0,1.0
1987-06-04,25.88,26.13,25.38,25.75,486700,22.3017103335776,22.5171441660117,21.8708426687094,22.1896847407119,564790.583843056,0.0,1.0
1987-06-05,25.25,25.88,25.25,25.88,353500,21.7588170758437,22.3017103335776,21.7588170758437,22.3017103335776,410218.761842038,0.0,1.0
1987-06-08,25.88,25.88,25.0,25.25,378900,22.3017103335776,22.3017103335776,21.5433832434096,21.7588170758437,439694.169340731,0.0,1.0
1987-06-09,25.5,25.88,24.87,25.5,228000,21.9742509082778,22.3017103335776,21.4313576505439,21.9742509082778,264582.398019759,0.0,1.0
1987-06-10,25.75,26.25,25.38,25.62,939100,22.1896847407119,22.6205524055801,21.8708426687094,22.0776591478461,1089777.76307173,0.0,1.0
1987-06-11,25.62,25.88,25.25,25.88,128500,22.0776591478461,22.3017103335776,21.7588170758437,22.3017103335776,149117.711164645,0.0,1.0
1987-06-12,25.0,25.88,24.75,25.62,274600,21.5433832434096,22.3017103335776,21.3279494109755,22.0776591478461,318659.326737832,0.0,1.0
1987-06-15,25.12,25.38,24.75,25.0,460800,21.646791482978,21.8708426687094,21.3279494109755,21.5433832434096,534734.951787301,0.0,1.0
1987-06-16,25.38,25.38,25.0,25.12,303400,21.8708426687094,21.8708426687094,21.5433832434096,21.646791482978,352080.261224539,0.0,1.0
1987-06-17,25.12,25.88,24.63,25.62,925800,21.646791482978,22.3017103335776,21.2245411714071,22.0776591478461,1074343.78985391,0.0,1.0
1987-06-18,24.75,24.87,24.25,24.75,510700,21.3279494109755,21.4313576505439,20.8970817461073,21.3279494109755,592641.362581977,0.0,1.0
1987-06-19,25.12,25.88,24.5,25.0,626100,21.646791482978,22.3017103335776,21.1125155785414,21.5433832434096,726557.190351626,0.0,1.0
1987-06-22,25.25,25.38,24.75,25.0,497800,21.7588170758437,21.8708426687094,21.3279494109755,21.5433832434096,577671.569009806,0.0,1.0
1987-06-23,25.75,26.0,25.38,25.75,738000,22.1896847407119,22.405118573146,21.8708426687094,22.1896847407119,856411.44622185,0.0,1.0
1987-06-24,26.25,26.5,25.75,25.88,532200,22.6205524055801,22.8359862380142,22.1896847407119,22.3017103335776,617591.018535594,0.0,1.0
1987-06-25,26.25,26.37,26.0,26.25,528600,22.6205524055801,22.7239606451484,22.405118573146,22.6205524055801,613413.401724756,0.0,1.0
1987-06-26,26.25,26.5,26.13,26.13,603400,22.6205524055801,22.8359862380142,22.5171441660117,22.5171441660117,700214.995461063,0.0,1.0
1987-06-29,26.37,26.5,26.0,26.13,330000,22.7239606451484,22.8359862380142,22.405118573146,22.5171441660117,382948.207660178,0.0,1.0
1987-06-30,25.75,26.5,25.25,26.5,239700,22.1896847407119,22.8359862380142,21.7588170758437,22.8359862380142,278159.652654983,0.0,1.0
1987-07-01,26.62,27.0,25.62,26.0,844500,22.9393944775825,23.2668539028824,22.0776591478461,22.405118573146,979999.276875819,0.0,1.0
1987-07-02,26.88,27.25,26.5,26.5,614400,23.163445663314,23.4822877353165,22.8359862380142,22.8359862380142,712979.935716403,0.0,1.0
1987-07-06,27.25,27.25,26.75,27.0,552600,23.4822877353165,23.4822877353165,23.0514200704483,23.2668539028824,641264.180463677,0.0,1.0
1987-07-07,27.38,27.38,26.75,27.0,450400,23.5943133281822,23.5943133281822,23.0514200704483,23.2668539028824,522666.281000436,0.0,1.0
1987-07-08,28.0,28.0,27.63,27.75,970900,24.1285892326187,24.1285892326187,23.8097471606163,23.9131554001846,1126680.04490081,0.0,1.0
1987-07-09,28.12,28.38,27.75,28.0,475200,24.2319974721871,24.4560486579186,23.9131554001846,24.1285892326187,551445.419030656,0.0,1.0
1987-07-10,28.5,29.0,28.25,28.25,538900,24.5594568974869,24.9903245623551,24.3440230650528,24.3440230650528,625366.027600212,0.0,1.0
1987-07-13,27.75,28.5,27.5,28.25,363300,23.9131554001846,24.5594568974869,23.6977215677505,24.3440230650528,421591.163160432,0.0,1.0
1987-07-14,27.63,28.0,27.5,27.87,369000,23.8097471606163,24.1285892326187,23.6977215677505,24.016563639753,428205.723110925,0.0,1.0
1987-07-15,27.12,27.25,26.88,27.0,266400,23.3702621424507,23.4822877353165,23.163445663314,23.2668539028824,309143.644002034,0.0,1.0
1987-07-16,27.0,27.5,26.88,27.5,210000,23.2668539028824,23.6977215677505,23.163445663314,23.6977215677505,243694.313965567,0.0,1.0
1987-07-17,27.38,27.38,27.12,27.25,396700,23.5943133281822,23.5943133281822,23.3702621424507,23.4822877353165,460350.163572098,0.0,1.0
1987-07-20,27.63,27.87,27.25,27.38,233100,23.8097471606163,24.016563639753,23.4822877353165,23.5943133281822,270500.68850178,0.0,1.0
1987-07-21,27.5,27.87,27.5,27.87,503100,23.6977215677505,24.016563639753,23.6977215677505,24.016563639753,583821.949314653,0.0,1.0
1987-07-22,27.5,27.87,27.5,27.75,295300,23.6977215677505,24.016563639753,23.6977215677505,23.9131554001846,342680.623400153,0.0,1.0
1987-07-23,27.87,27.87,27.63,27.87,202800,24.016563639753,24.016563639753,23.8097471606163,24.016563639753,235339.080343891,0.0,1.0
1987-07-24,28.62,28.75,28.0,28.0,416400,24.6628651370553,24.774890729921,24.1285892326187,24.1285892326187,483211.011120296,0.0,1.0
1987-07-27,28.75,28.88,28.5,28.75,368100,24.774890729921,24.8869163227868,24.5594568974869,24.774890729921,427161.318908216,0.0,1.0
1987-07-28,27.75,28.75,27.75,28.62,163200,23.9131554001846,24.774890729921,23.9131554001846,24.6628651370553,189385.29542467,0.0,1.0
1987-07-29,29.5,29.5,27.87,28.0,999400,25.4211922272233,25.4211922272233,24.016563639753,24.1285892326187,1159752.84465328,0.0,1.0
1987-07-30,28.75,29.37,28.12,29.25,449200,24.774890729921,25.3091666343576,24.2319974721871,25.2057583947892,521273.74206349,0.0,1.0
1987-07-31,28.75,28.88,28.38,28.38,299800,24.774890729921,24.8869163227868,24.4560486579186,24.4560486579186,347902.644413701,0.0,1.0
1987-08-03,28.25,28.62,28.12,28.5,445000,24.3440230650528,24.6628651370553,24.2319974721871,24.5594568974869,516399.855784179,0.0,1.0
1987-08-04,27.75,28.25,27.38,28.12,321600,23.9131554001846,24.3440230650528,23.5943133281822,24.2319974721871,373200.435101555,0.0,1.0
1987-08-05,27.63,28.12,27.63,28.0,357100,23.8097471606163,24.2319974721871,23.8097471606163,24.1285892326187,414396.378652876,0.0,1.0
1987-08-06,27.38,27.75,27.0,27.75,319300,23.5943133281822,23.9131554001846,23.2668539028824,23.9131554001846,370531.402139074,0.0,1.0
1987-08-07,27.38,27.75,27.25,27.75,286600,23.5943133281822,23.9131554001846,23.4822877353165,23.9131554001846,332584.716107293,0.0,1.0
1987-08-10,28.25,28.25,27.38,27.5,783900,24.3440230650528,24.3440230650528,23.5943133281822,23.6977215677505,909676.060560041,0.0,1.0
1987-08-11,28.25,28.5,27.87,28.5,637900,24.3440230650528,24.5594568974869,24.016563639753,24.5594568974869,740250.489898265,0.0,1.0
1987-08-12,27.25,28.0,25.62,28.0,850900,23.4822877353165,24.1285892326187,22.0776591478461,24.1285892326187,987426.151206195,0.0,1.0
1987-08-13,27.25,27.87,27.0,27.5,688200,23.4822877353165,24.016563639753,23.2668539028824,23.6977215677505,798621.080338586,0.0,1.0
1987-08-14,27.5,27.63,27.0,27.25,317200,23.6977215677505,23.8097471606163,23.2668539028824,23.4822877353165,368094.45899942,0.0,1.0
1987-08-17,26.25,27.38,26.13,27.0,819400,22.6205524055801,23.5943133281822,22.5171441660117,23.2668539028824,950872.00411136,0.0,1.0
1987-08-18,26.13,26.13,25.5,26.0,439200,22.5171441660117,22.5171441660117,21.9742509082778,22.405118573146,509669.250922272,0.0,1.0
1987-08-19,26.75,26.75,26.0,26.0,332400,23.0514200704483,23.0514200704483,22.405118573146,22.405118573146,385733.285534069,0.0,1.0
1987-08-20,27.38,27.38,26.88,26.88,297600,23.5943133281822,23.5943133281822,23.163445663314,23.163445663314,345349.656362632,0.0,1.0
1987-08-21,27.25,27.5,26.75,27.25,638800,23.4822877353165,23.6977215677505,23.0514200704483,23.4822877353165,741294.894100972,0.0,1.0
1987-08-24,26.75,27.5,26.62,27.25,580000,23.0514200704483,23.6977215677505,22.9393944775825,23.4822877353165,673060.486190613,0.0,1.0
1987-08-25,27.25,27.38,26.88,27.0,345300,23.4822877353165,23.5943133281822,23.163445663314,23.2668539028824,400703.079106239,0.0,1.0
1987-08-26,27.0,27.12,26.62,27.0,516600,23.2668539028824,23.3702621424507,22.9393944775825,23.2668539028824,599488.012355295,0.0,1.0
1987-08-27,26.62,27.25,26.5,27.25,219900,22.9393944775825,23.4822877353165,22.8359862380142,23.4822877353165,255182.760195373,0.0,1.0
1987-08-28,26.0,26.75,25.88,26.75,346500,22.405118573146,23.0514200704483,22.3017103335776,23.0514200704483,402095.618043186,0.0,1.0
1987-08-31,25.75,26.0,25.5,26.0,304600,22.1896847407119,22.405118573146,21.9742509082778,22.405118573146,353472.800161485,0.0,1.0
1987-09-01,25.88,26.25,25.88,26.13,403500,22.3017103335776,22.6205524055801,22.3017103335776,22.5171441660117,468241.217548126,0.0,1.0
1987-09-02,25.25,26.0,25.12,26.0,534900,21.7588170758437,22.405118573146,21.646791482978,22.405118573146,620724.231143723,0.0,1.0
1987-09-03,25.12,25.5,24.75,25.38,473700,21.646791482978,21.9742509082778,21.3279494109755,21.8708426687094,549704.745359472,0.0,1.0
1987-09-04,24.75,25.62,24.75,25.5,213100,21.3279494109755,22.0776591478461,21.3279494109755,21.9742509082778,247291.706219345,0.0,1.0
1987-09-08,24.87,25.0,23.75,24.63,487300,21.4313576505439,21.5433832434096,20.4662140812391,21.2245411714071,565486.853311527,0.0,1.0
1987-09-09,24.87,25.12,24.25,24.87,553600,21.4313576505439,21.646791482978,20.8970817461073,21.4313576505439,642424.629577799,0.0,1.0
1987-09-10,24.87,25.5,24.87,25.25,371500,21.4313576505439,21.9742509082778,21.4313576505439,21.7588170758437,431106.845896229,0.0,1.0
1987-09-11,25.38,25.62,25.0,25.12,247000,21.8708426687094,22.0776591478461,21.5433832434096,21.646791482978,286630.931188072,0.0,1.0
1987-09-14,26.25,26.62,25.62,25.75,386400,22.6205524055801,22.9393944775825,22.0776591478461,22.1896847407119,448397.537696643,0.0,1.0
1987-09-15,25.62,26.25,25.5,25.88,169800,22.0776591478461,22.6205524055801,21.9742509082778,22.3017103335776,197044.259577874,0.0,1.0
1987-09-16,25.25,25.88,25.25,25.88,343600,21.7588170758437,22.3017103335776,21.7588170758437,22.3017103335776,398730.315612233,0.0,1.0
1987-09-17,25.25,25.5,25.0,25.5,201600,21.7588170758437,21.9742509082778,21.5433832434096,21.9742509082778,233946.541406945,0.0,1.0
1987-09-18,26.0,26.13,25.12,25.12,401400,22.405118573146,22.5171441660117,21.646791482978,21.646791482978,465804.27440847,0.0,1.0
1987-09-21,25.12,26.0,25.12,25.88,170700,21.646791482978,22.405118573146,21.646791482978,22.3017103335776,198088.663780582,0.0,1.0
1987-09-22,26.0,26.0,24.87,25.0,302400,22.405118573146,22.405118573146,21.4313576505439,21.5433832434096,350919.812110417,0.0,1.0
1987-09-23,25.75,26.0,25.25,26.0,470700,22.1896847407119,22.405118573146,21.7588170758437,22.405118573146,546223.398017107,0.0,1.0
1987-09-24,25.88,25.88,25.5,25.62,392800,22.3017103335776,22.3017103335776,21.9742509082778,22.0776591478461,455824.412027023,0.0,1.0
1987-09-25,26.13,26.13,25.62,26.0,297100,22.5171441660117,22.5171441660117,22.0776591478461,22.405118573146,344769.431805572,0.0,1.0
1987-09-28,26.5,26.88,26.25,26.5,293800,22.8359862380142,23.163445663314,22.6205524055801,22.8359862380142,340939.949728969,0.0,1.0
1987-09-29,26.13,26.75,26.13,26.25,311500,22.5171441660117,23.0514200704483,22.5171441660117,22.6205524055801,361479.899048925,0.0,1.0
1987-09-30,26.0,26.13,25.75,25.88,253900,22.405118573146,22.5171441660117,22.1896847407119,22.3017103335776,294638.030075512,0.0,1.0
1987-10-01,26.62,26.62,26.13,26.25,174400,22.9393944775825,22.9393944775825,22.5171441660117,22.6205524055801,202382.325502833,0.0,1.0
1987-10-02,26.37,26.62,26.37,26.5,115300,22.7239606451484,22.9393944775825,22.7239606451484,22.8359862380142,133799.782858238,0.0,1.0
1987-10-05,25.62,26.5,25.62,26.25,127200,22.0776591478461,22.8359862380142,22.0776591478461,22.6205524055801,147609.127316287,0.0,1.0
1987-10-06,24.25,25.62,24.25,25.38,220000,20.8970817461073,22.0776591478461,20.8970817461073,21.8708426687094,255298.805106785,0.0,1.0
1987-10-07,25.5,25.62,24.12,24.25,393900,21.9742509082778,22.0776591478461,20.7850561532416,20.8970817461073,457100.906052557,0.0,1.0
1987-10-08,25.5,25.5,24.5,25.25,280500,21.9742509082778,21.9742509082778,21.1125155785414,21.7588170758437,325505.97651115,0.0,1.0
1987-10-09,24.75,25.38,24.75,25.38,242200,21.3279494109755,21.8708426687094,21.3279494109755,21.8708426687094,281060.775440288,0.0,1.0
1987-10-12,24.87,25.0,24.38,24.75,264600,21.4313576505439,21.5433832434096,21.009107338973,21.3279494109755,307054.835596614,0.0,1.0
1987-10-13,25.0,25.75,24.75,25.25,384300,21.5433832434096,22.1896847407119,21.3279494109755,21.7588170758437,445960.594556988,0.0,1.0
1987-10-14,24.25,24.87,24.0,24.87,1785000,20.8970817461073,21.4313576505439,20.6816479136732,21.4313576505439,2071401.66870732,0.0,1.0
1987-10-15,23.62,24.25,23.62,24.25,504300,20.3541884883734,20.8970817461073,20.3541884883734,20.8970817461073,585214.488251598,0.0,1.0
1987-10-16,20.88,23.75,20.75,23.5,946200,17.9930336848957,20.4662140812391,17.88100809203,20.250780248805,1098016.951782,0.0,1.0
1987-10-19,19.75,21.25,19.38,20.75,1578400,17.0192727622936,18.3118757568982,16.7004306902911,17.88100809203,1831652.88172977,0.0,1.0
1987-10-20,17.75,21.75,17.75,19.25,1719400,15.2958021028208,18.7427434217663,15.2958021028208,16.5884050974254,1995276.20682094,0.0,1.0
1987-10-21,18.5,19.5,18.0,19.0,1001400,15.9421036001231,16.8038389298595,15.5112359352549,16.3729712649913,1162073.74288152,0.0,1.0
1987-10-22,17.5,18.25,16.62,17.25,715500,15.0803682703867,15.726669767689,14.3220411802187,14.8649344379526,830301.341154112,0.0,1.0
1987-10-23,17.75,18.25,17.25,17.25,382200,15.2958021028208,15.726669767689,14.8649344379526,14.8649344379526,443523.651417333,0.0,1.0
1987-10-26,17.0,17.5,16.88,17.25,612900,14.6495006055185,15.0803682703867,14.5460923659502,14.8649344379526,711239.262045221,0.0,1.0
1987-10-27,17.37,18.25,17.0,17.0,615100,14.968342677521,15.726669767689,14.6495006055185,14.6495006055185,713792.250096287,0.0,1.0
1987-10-28,17.37,18.0,16.25,16.25,888300,14.968342677521,15.5112359352549,14.0031991082162,14.0031991082162,1030826.94807435,0.0,1.0
1987-10-29,18.38,18.5,17.62,18.0,462600,15.8386953605547,15.9421036001231,15.1837765099551,15.5112359352549,536823.760192722,0.0,1.0
1987-10-30,18.5,18.75,18.12,18.63,741300,15.9421036001231,16.1575374325572,15.6146441748233,16.0541291929888,860240.928298453,0.0,1.0
1987-11-02,19.75,19.75,17.75,18.0,381400,17.0192727622936,17.0192727622936,15.2958021028208,15.5112359352549,442595.292126035,0.0,1.0
1987-11-03,19.88,19.88,18.25,19.5,531900,17.1312983551593,17.1312983551593,15.726669767689,16.8038389298595,617242.883801359,0.0,1.0
1987-11-04,19.38,20.0,18.5,18.5,441600,16.7004306902911,17.2347065947277,15.9421036001231,15.9421036001231,512454.328796165,0.0,1.0
1987-11-05,20.75,21.5,19.25,19.25,576400,17.88100809203,18.5273095893322,16.5884050974254,16.5884050974254,668882.869379775,0.0,1.0
1987-11-06,19.75,20.88,19.62,20.5,246600,17.0192727622936,17.9930336848957,16.9072471694278,17.6655742595959,286166.751542423,0.0,1.0
1987-11-09,20.37,20.37,19.25,19.5,316200,17.5535486667301,17.5535486667301,16.5884050974254,16.8038389298595,366934.009885298,0.0,1.0
1987-11-10,19.88,20.37,19.5,19.75,670200,17.1312983551593,17.5535486667301,16.8038389298595,17.0192727622936,777732.996284397,0.0,1.0
1987-11-11,20.62,20.62,20.0,20.13,286800,17.7689824991642,17.7689824991642,17.2347065947277,17.3467321875934,332816.805930118,0.0,1.0
1987-11-12,21.0,21.12,20.0,21.0,574000,18.0964419244641,18.1998501640324,17.2347065947277,18.0964419244641,666097.791505883,0.0,1.0
1987-11-13,20.5,20.88,20.25,20.88,281100,17.6655742595959,17.9930336848957,17.4501404271618,17.9930336848957,326202.245979623,0.0,1.0
1987-11-16,22.0,22.0,20.25,20.25,396300,18.9581772542004,18.9581772542004,17.4501404271618,17.4501404271618,459885.98392645,0.0,1.0
1987-11-17,22.0,22.0,21.0,21.75,303900,18.9581772542004,18.9581772542004,18.0964419244641,18.7427434217663,352660.4857816,0.0,1.0
1987-11-18,22.0,22.0,21.12,21.63,441100,18.9581772542004,18.9581772542004,18.1998501640324,18.639335182198,511874.104239105,0.0,1.0
1987-11-19,21.5,22.0,21.25,21.75,523600,18.5273095893322,18.9581772542004,18.3118757568982,18.7427434217663,607611.15615415,0.0,1.0
1987-11-20,21.5,21.5,20.88,21.25,268600,18.5273095893322,18.5273095893322,17.9930336848957,18.3118757568982,311696.632053103,0.0,1.0
1987-11-23,21.0,21.5,21.0,21.5,216700,18.0964419244641,18.5273095893322,18.0964419244641,18.5273095893322,251469.323030183,0.0,1.0
1987-11-24,19.88,21.0,19.75,21.0,303700,17.1312983551593,18.0964419244641,17.0192727622936,18.0964419244641,352428.395958775,0.0,1.0
1987-11-25,19.5,19.88,19.12,19.75,635200,16.8038389298595,17.1312983551593,16.4763795045597,17.0192727622936,737117.277290134,0.0,1.0
1987-11-27,19.62,19.75,19.38,19.5,234300,16.9072471694278,17.0192727622936,16.7004306902911,16.8038389298595,271893.227438727,0.0,1.0
1987-11-30,18.5,19.25,17.88,19.25,523200,15.9421036001231,16.5884050974254,15.4078276956865,16.5884050974254,607146.976508499,0.0,1.0
1987-12-01,18.12,19.0,17.88,18.75,342400,15.6146441748233,16.3729712649913,15.4078276956865,16.1575374325572,397337.776675286,0.0,1.0
1987-12-02,18.0,18.12,17.62,17.75,525900,15.5112359352549,15.6146441748233,15.1837765099551,15.2958021028208,610280.189116628,0.0,1.0
1987-12-03,16.75,18.12,16.62,18.12,450300,14.4340667730844,15.6146441748233,14.3220411802187,15.6146441748233,522550.236089025,0.0,1.0
1987-12-04,16.88,17.25,16.12,16.5,313500,14.5460923659502,14.8649344379526,13.8911735153505,14.2186329406503,363800.797277167,0.0,1.0
1987-12-07,17.0,17.5,16.75,17.0,518100,14.6495006055185,15.0803682703867,14.4340667730844,14.6495006055185,601228.686026479,0.0,1.0
1987-12-08,17.75,17.75,17.0,17.25,507300,15.2958021028208,15.2958021028208,14.6495006055185,14.8649344379526,588695.835593964,0.0,1.0
1987-12-09,17.88,18.25,17.25,17.5,693000,15.4078276956865,15.726669767689,14.8649344379526,15.0803682703867,804191.236086374,0.0,1.0
1987-12-10,17.75,18.25,17.13,17.37,509100,15.2958021028208,15.726669767689,14.7615261983842,14.968342677521,590784.643999383,0.0,1.0
1987-12-11,17.5,18.0,17.5,17.75,783600,15.0803682703867,15.5112359352549,15.0803682703867,15.2958021028208,909327.925825804,0.0,1.0
1987-12-14,18.63,18.75,17.62,17.62,292000,16.0541291929888,16.1575374325572,15.1837765099551,15.1837765099551,338851.141323551,0.0,1.0
1987-12-15,19.38,19.75,18.75,19.0,501700,16.7004306902911,17.0192727622936,16.1575374325572,16.3729712649913,582197.320554882,0.0,1.0
1987-12-16,19.75,19.75,19.12,19.38,518700,17.0192727622936,17.0192727622936,16.4763795045597,16.7004306902911,601924.955494951,0.0,1.0
1987-12-17,18.63,20.0,18.63,19.62,983800,16.0541291929888,17.2347065947277,16.0541291929888,16.9072471694278,1141649.83847298,0.0,1.0
1987-12-18,18.63,18.75,17.5,17.5,1387200,16.0541291929888,16.1575374325572,15.0803682703867,15.0803682703867,1609775.01110969,0.0,1.0
1987-12-21,18.87,18.87,18.63,18.75,357300,16.2609456721256,16.2609456721256,16.0541291929888,16.1575374325572,414628.4684757,0.0,1.0
1987-12-22,18.87,19.12,18.5,19.12,762000,16.2609456721256,16.4763795045597,15.9421036001231,16.4763795045597,884262.224960771,0.0,1.0
1987-12-23,18.38,19.25,18.12,18.87,869200,15.8386953605547,16.5884050974254,15.6146441748233,16.2609456721256,1008662.36999463,0.0,1.0
1987-12-24,18.63,18.87,18.25,18.5,189300,16.0541291929888,16.2609456721256,15.726669767689,15.9421036001231,219673.017303247,0.0,1.0
1987-12-28,18.63,18.75,18.12,18.38,264300,16.0541291929888,16.1575374325572,15.6146441748233,15.8386953605547,306706.700862379,0.0,1.0
1987-12-29,18.5,18.75,18.25,18.38,264300,15.9421036001231,16.1575374325572,15.726669767689,15.8386953605547,306706.700862378,0.0,1.0
1987-12-30,19.25,19.38,19.0,19.0,269200,16.5884050974254,16.7004306902911,16.3729712649913,16.3729712649913,312392.901521575,0.0,1.0
1987-12-31,19.25,19.38,18.87,19.12,321000,16.5884050974254,16.7004306902911,16.2609456721256,16.4763795045597,372504.165633081,0.0,1.0
1988-01-04,19.88,20.13,19.5,19.75,303000,17.1312983551593,17.3467321875934,16.8038389298595,17.0192727622936,351616.08157889,0.0,1.0
1988-01-05,20.37,20.75,20.25,20.62,569700,17.5535486667301,17.88100809203,17.4501404271618,17.7689824991642,661107.860315162,0.0,1.0
1988-01-06,20.37,20.62,20.37,20.62,306900,17.5535486667301,17.7689824991642,17.5535486667301,17.7689824991642,356141.833123966,0.0,1.0
1988-01-07,20.25,20.5,20.0,20.25,333300,17.4501404271618,17.6655742595959,17.2347065947277,17.4501404271618,386777.689736778,0.0,1.0
1988-01-08,19.5,20.75,19.5,20.75,262200,16.8038389298595,17.88100809203,16.8038389298595,17.88100809203,304269.757722722,0.0,1.0
1988-01-11,19.88,20.5,19.38,20.5,322600,17.1312983551593,17.6655742595959,16.7004306902911,17.6655742595959,374360.884215677,0.0,1.0
1988-01-12,19.5,19.75,19.0,19.5,156300,16.8038389298595,17.0192727622936,16.3729712649913,16.8038389298595,181378.196537229,0.0,1.0
1988-01-13,19.5,19.75,19.12,19.75,227200,16.8038389298595,17.0192727622936,16.4763795045597,17.0192727622936,263654.038728461,0.0,1.0
1988-01-14,19.75,19.75,19.38,19.62,185200,17.0192727622936,17.0192727622936,16.7004306902911,16.9072471694278,214915.175935348,0.0,1.0
1988-01-15,21.25,21.25,20.5,20.75,459300,18.3118757568982,18.3118757568982,17.6655742595959,17.88100809203,532994.278116118,0.0,1.0
1988-01-18,21.0,21.0,19.88,21.0,160900,18.0964419244641,18.0964419244641,17.1312983551593,18.0964419244641,186716.262462189,0.0,1.0
1988-01-19,20.37,21.12,20.37,20.75,192900,17.5535486667301,18.1998501640324,17.5535486667301,17.88100809203,223850.634114086,0.0,1.0
1988-01-20,19.5,20.62,19.5,20.5,260500,16.8038389298595,17.7689824991642,16.8038389298595,17.6655742595959,302296.994228715,0.0,1.0
1988-01-21,19.75,20.0,19.38,19.75,203100,17.0192727622936,17.2347065947277,16.7004306902911,17.0192727622936,235687.215078127,0.0,1.0
1988-01-22,20.5,20.5,19.62,19.88,101500,17.6655742595959,17.6655742595959,16.9072471694278,17.1312983551593,117785.585083357,0.0,1.0
1988-01-25,21.0,21.25,20.5,20.75,359400,18.0964419244641,18.3118757568982,17.6655742595959,17.88100809203,417065.411615356,0.0,1.0
1988-01-26,20.75,21.12,20.75,21.0,136200,17.88100809203,18.1998501640324,17.88100809203,18.0964419244641,158053.169343382,0.0,1.0
1988-01-27,21.25,21.38,20.75,21.0,195400,18.3118757568982,18.4239013497639,17.88100809203,18.0964419244641,226751.756899389,0.0,1.0
1988-01-28,21.25,21.5,21.12,21.38,334300,18.3118757568982,18.5273095893322,18.1998501640324,18.4239013497639,387938.1388509,0.0,1.0
1988-01-29,21.87,21.87,21.12,21.38,202300,18.8461516613347,18.8461516613347,18.1998501640324,18.4239013497639,234758.85578683,0.0,1.0
1988-02-01,21.63,22.0,21.5,22.0,158700,18.639335182198,18.9581772542004,18.5273095893322,18.9581772542004,184163.274411121,0.0,1.0
1988-02-02,21.75,22.0,21.38,21.75,285100,18.7427434217663,18.9581772542004,18.4239013497639,18.7427434217663,330844.042436112,0.0,1.0
1988-02-03,21.12,21.75,21.0,21.75,263500,18.1998501640324,18.7427434217663,18.0964419244641,18.7427434217663,305778.341571081,0.0,1.0
1988-02-04,21.25,21.38,20.75,21.12,480600,18.3118757568982,18.4239013497639,17.88100809203,18.1998501640324,557711.844246911,0.0,1.0
1988-02-05,21.25,21.5,21.12,21.5,201900,18.3118757568982,18.5273095893322,18.1998501640324,18.5273095893322,234294.676141181,0.0,1.0
1988-02-08,20.62,21.25,20.25,21.25,626800,17.7689824991642,18.3118757568982,17.4501404271618,18.3118757568982,727369.504731514,0.0,1.0
1988-02-09,20.37,20.62,20.13,20.62,110700,17.5535486667301,17.7689824991642,17.3467321875934,17.7689824991642,128461.716933278,0.0,1.0
1988-02-10,20.75,20.75,20.37,20.37,269200,17.88100809203,17.88100809203,17.5535486667301,17.5535486667301,312392.901521574,0.0,1.0
1988-02-11,20.5,20.88,20.13,20.75,238900,17.6655742595959,17.9930336848957,17.3467321875934,17.88100809203,277231.293363685,0.0,1.0
1988-02-12,20.62,20.75,20.13,20.25,200100,17.7689824991642,17.88100809203,17.3467321875934,17.4501404271618,232205.867735762,0.0,1.0
1988-02-16,20.37,20.62,20.0,20.62,422100,17.5535486667301,17.7689824991642,17.2347065947277,17.7689824991642,489825.571070791,0.0,1.0
1988-02-17,20.25,20.5,20.13,20.37,218400,17.4501404271618,17.6655742595959,17.3467321875934,17.5535486667301,253442.08652419,0.0,1.0
1988-02-18,19.88,20.25,19.75,20.25,267400,17.1312983551593,17.4501404271618,17.0192727622936,17.4501404271618,310304.093116156,0.0,1.0
1988-02-19,20.25,20.37,20.0,20.13,328600,17.4501404271618,17.5535486667301,17.2347065947277,17.3467321875934,381323.578900406,0.0,1.0
1988-02-22,20.25,20.37,20.0,20.13,156900,17.4501404271618,17.5535486667301,17.2347065947277,17.3467321875934,182074.466005702,0.0,1.0
1988-02-23,20.25,21.12,19.88,20.25,300000,17.4501404271618,18.1998501640324,17.1312983551593,17.4501404271618,348134.734236524,0.0,1.0
1988-02-24,20.88,20.88,20.37,20.5,284700,17.9930336848957,17.9930336848957,17.5535486667301,17.6655742595959,330379.862790462,0.0,1.0
1988-02-25,21.0,21.75,20.88,20.88,464400,18.0964419244641,18.7427434217663,17.9930336848957,17.9930336848957,538912.568598139,0.0,1.0
1988-02-26,21.0,21.25,20.5,21.25,186700,18.0964419244641,18.3118757568982,17.6655742595959,18.3118757568982,216655.84960653,0.0,1.0
1988-02-29,22.25,22.25,21.12,21.12,612100,19.1736110866345,19.1736110866345,18.1998501640324,18.1998501640324,710310.902753924,0.0,1.0
1988-03-01,21.75,21.75,21.38,21.75,316000,18.7427434217663,18.7427434217663,18.4239013497639,18.7427434217663,366701.920062474,0.0,1.0
1988-03-02,23.25,23.25,21.75,21.87,933000,20.0353464163709,20.0353464163709,18.7427434217663,18.8461516613347,1082699.02347559,0.0,1.0
1988-03-03,24.0,24.75,23.25,23.5,898200,20.6816479136732,21.3279494109755,20.0353464163709,20.250780248805,1042315.39430416,0.0,1.0
1988-03-04,23.62,23.88,23.37,23.75,366600,20.3541884883734,20.5782396741048,20.1387546559393,20.4662140812391,425420.645237033,0.0,1.0
1988-03-07,24.75,24.75,23.5,23.5,922600,21.3279494109755,21.3279494109755,20.250780248805,20.250780248805,1070630.35268873,0.0,1.0
1988-03-08,24.5,24.63,24.25,24.5,511000,21.1125155785414,21.2245411714071,20.8970817461073,21.1125155785414,592989.497316214,0.0,1.0
1988-03-09,25.25,25.38,24.12,24.25,870400,21.7588170758437,21.8708426687094,20.7850561532416,20.8970817461073,1010054.90893157,0.0,1.0
1988-03-10,24.12,25.0,24.0,25.0,359500,20.7850561532416,21.5433832434096,20.6816479136732,21.5433832434096,417181.456526768,0.0,1.0
1988-03-11,24.12,24.5,24.0,24.12,383700,20.7850561532416,21.1125155785414,20.6816479136732,20.7850561532416,445264.325088515,0.0,1.0
1988-03-14,24.0,24.12,23.75,24.0,156000,20.6816479136732,20.7850561532416,20.4662140812391,20.6816479136732,181030.061802993,0.0,1.0
1988-03-15,23.75,24.12,23.25,24.12,294000,20.4662140812391,20.7850561532416,20.0353464163709,20.7850561532416,341172.039551794,0.0,1.0
1988-03-16,23.62,23.88,23.25,23.75,228000,20.3541884883734,20.5782396741048,20.0353464163709,20.4662140812391,264582.398019759,0.0,1.0
1988-03-17,24.5,24.5,23.62,23.62,688600,21.1125155785414,21.1125155785414,20.3541884883734,20.3541884883734,799085.259984237,0.0,1.0
1988-03-18,25.75,25.75,24.75,24.87,708700,22.1896847407119,22.1896847407119,21.3279494109755,21.4313576505439,822410.287178083,0.0,1.0
1988-03-21,25.12,25.5,25.0,25.5,319800,21.646791482978,21.9742509082778,21.5433832434096,21.9742509082778,371111.626696135,0.0,1.0
1988-03-22,25.5,25.5,24.87,25.0,416400,21.9742509082778,21.9742509082778,21.4313576505439,21.5433832434096,483211.011120296,0.0,1.0
1988-03-23,26.13,26.25,25.12,25.25,701700,22.5171441660117,22.6205524055801,21.646791482978,21.7588170758437,814287.143379232,0.0,1.0
1988-03-24,25.75,25.88,25.38,25.62,400900,22.1896847407119,22.3017103335776,21.8708426687094,22.0776591478461,465224.049851409,0.0,1.0
1988-03-25,25.62,25.62,25.38,25.5,533500,22.0776591478461,22.0776591478461,21.8708426687094,21.9742509082778,619099.602383955,0.0,1.0
1988-03-28,24.87,25.38,24.75,25.38,265600,21.4313576505439,21.8708426687094,21.3279494109755,21.8708426687094,308215.284710736,0.0,1.0
1988-03-29,25.0,25.38,24.87,25.12,208600,21.5433832434096,21.8708426687094,21.4313576505439,21.646791482978,242069.685205797,0.0,1.0
1988-03-30,25.0,25.12,24.87,25.12,332200,21.5433832434096,21.646791482978,21.4313576505439,21.646791482978,385501.195711245,0.0,1.0
1988-03-31,26.0,26.0,24.63,25.0,299100,22.405118573146,22.405118573146,21.2245411714071,21.5433832434096,347090.330033815,0.0,1.0
1988-04-04,24.75,25.75,24.63,25.75,221400,21.3279494109755,22.1896847407119,21.2245411714071,22.1896847407119,256923.433866555,0.0,1.0
1988-04-05,24.5,24.75,24.25,24.75,169200,21.1125155785414,21.3279494109755,20.8970817461073,21.3279494109755,196347.9901094,0.0,1.0
1988-04-06,25.5,25.5,24.5,24.63,481200,21.9742509082778,21.9742509082778,21.1125155785414,21.2245411714071,558408.113715385,0.0,1.0
1988-04-07,25.62,25.88,25.38,25.5,375400,22.0776591478461,22.3017103335776,21.8708426687094,21.9742509082778,435632.597441306,0.0,1.0
1988-04-08,26.25,26.25,25.5,25.62,352800,22.6205524055801,22.6205524055801,21.9742509082778,22.0776591478461,409406.447462153,0.0,1.0
1988-04-11,26.37,26.62,26.0,26.13,517200,22.7239606451484,22.9393944775825,22.405118573146,22.5171441660117,600184.28182377,0.0,1.0
1988-04-12,26.0,26.25,26.0,26.13,140200,22.405118573146,22.6205524055801,22.405118573146,22.5171441660117,162694.965799869,0.0,1.0
1988-04-13,26.0,26.25,25.75,26.0,287700,22.405118573146,22.6205524055801,22.1896847407119,22.405118573146,333861.210132827,0.0,1.0
1988-04-14,24.12,25.75,24.12,25.75,352300,20.7850561532416,22.1896847407119,20.7850561532416,22.1896847407119,408826.222905092,0.0,1.0
1988-04-15,25.0,25.0,23.5,24.12,348100,21.5433832434096,21.5433832434096,20.250780248805,20.7850561532416,403952.336625781,0.0,1.0
1988-04-18,24.63,25.0,24.5,25.0,194200,21.2245411714071,21.5433832434096,21.1125155785414,21.5433832434096,225359.217962444,0.0,1.0
1988-04-19,25.5,25.62,24.75,24.87,474100,21.9742509082778,22.0776591478461,21.3279494109755,21.4313576505439,550168.925005121,0.0,1.0
1988-04-20,25.12,25.5,25.12,25.5,394000,21.646791482978,21.9742509082778,21.646791482978,21.9742509082778,457216.950963968,0.0,1.0
1988-04-21,25.25,25.75,25.0,25.38,342300,21.7588170758437,22.1896847407119,21.5433832434096,21.8708426687094,397221.731763875,0.0,1.0
1988-04-22,25.25,25.5,25.12,25.38,134200,21.7588170758437,21.9742509082778,21.646791482978,21.8708426687094,155732.271115139,0.0,1.0
1988-04-25,25.0,25.62,25.0,25.5,242500,21.5433832434096,22.0776591478461,21.5433832434096,21.9742509082778,281408.910174524,0.0,1.0
1988-04-26,25.5,25.5,25.0,25.0,247600,21.9742509082778,21.9742509082778,21.5433832434096,21.5433832434096,287327.200656545,0.0,1.0
1988-04-27,25.62,25.75,25.38,25.38,294900,22.0776591478461,22.1896847407119,21.8708426687094,21.8708426687094,342216.443754505,0.0,1.0
1988-04-28,25.75,25.88,25.25,25.38,360400,22.1896847407119,22.3017103335776,21.7588170758437,21.8708426687094,418225.860729478,0.0,1.0
1988-04-29,25.5,25.75,25.38,25.62,422400,21.9742509082778,22.1896847407119,21.8708426687094,22.0776591478461,490173.705805027,0.0,1.0
1988-05-02,25.25,25.38,25.12,25.25,93000,21.7588170758437,21.8708426687094,21.646791482978,21.7588170758437,107921.767613323,0.0,1.0
1988-05-03,24.75,25.25,24.75,25.12,56700,21.3279494109755,21.7588170758437,21.3279494109755,21.646791482978,65797.4647707032,0.0,1.0
1988-05-04,24.63,25.0,24.63,24.87,123000,21.2245411714071,21.5433832434096,21.2245411714071,21.4313576505439,142735.241036975,0.0,1.0
1988-05-05,23.75,24.63,23.37,24.5,380700,20.4662140812391,21.2245411714071,20.1387546559393,21.1125155785414,441782.97774615,0.0,1.0
1988-05-06,25.0,25.0,24.0,24.0,264300,21.5433832434096,21.5433832434096,20.6816479136732,20.6816479136732,306706.700862378,0.0,1.0
1988-05-09,24.25,25.0,24.25,25.0,210700,20.8970817461073,21.5433832434096,20.8970817461073,21.5433832434096,244506.628345453,0.0,1.0
1988-05-10,24.63,24.63,24.25,24.25,243400,21.2245411714071,21.2245411714071,20.8970817461073,20.8970817461073,282453.314377234,0.0,1.0
1988-05-11,24.25,24.38,23.88,24.38,225100,20.8970817461073,21.009107338973,20.5782396741048,21.009107338973,261217.095588806,0.0,1.0
1988-05-12,24.25,24.75,24.0,24.25,337300,20.8970817461073,21.3279494109755,20.6816479136732,20.8970817461073,391419.486193266,0.0,1.0
1988-05-13,25.5,25.5,24.38,24.38,361000,21.9742509082778,21.9742509082778,21.009107338973,21.009107338973,418922.130197951,0.0,1.0
1988-05-16,26.0,26.25,25.88,25.88,585900,22.405118573146,22.6205524055801,22.3017103335776,22.3017103335776,679907.135963932,0.0,1.0
1988-05-17,25.75,26.13,25.5,25.75,286900,22.1896847407119,22.5171441660117,21.9742509082778,22.1896847407119,332932.85084153,0.0,1.0
1988-05-18,25.5,25.75,25.5,25.62,257400,21.9742509082778,22.1896847407119,21.9742509082778,22.0776591478461,298699.601974938,0.0,1.0
1988-05-19,26.0,26.13,25.38,25.38,588000,22.405118573146,22.5171441660117,21.8708426687094,21.8708426687094,682344.079103588,0.0,1.0
1988-05-20,27.0,27.0,26.25,26.25,522900,23.2668539028824,23.2668539028824,22.6205524055801,22.6205524055801,606798.841774262,0.0,1.0
1988-05-23,26.5,26.75,26.5,26.75,339600,22.8359862380142,23.0514200704483,22.8359862380142,23.0514200704483,394088.519155746,0.0,1.0
1988-05-24,26.5,26.75,26.5,26.5,424300,22.8359862380142,23.0514200704483,22.8359862380142,22.8359862380142,492378.559121858,0.0,1.0
1988-05-25,26.75,26.75,26.5,26.62,575400,23.0514200704483,23.0514200704483,22.8359862380142,22.9393944775825,667722.420265654,0.0,1.0
1988-05-26,26.62,26.88,26.5,26.5,327600,22.9393944775825,23.163445663314,22.8359862380142,22.8359862380142,380163.129786286,0.0,1.0
1988-05-27,26.5,27.0,26.37,26.75,387000,22.8359862380142,23.2668539028824,22.7239606451484,23.0514200704483,449093.807165116,0.0,1.0
1988-05-31,26.88,26.88,26.5,26.62,258400,23.163445663314,23.163445663314,22.8359862380142,22.9393944775825,299860.05108906,0.0,1.0
1988-06-01,27.75,28.0,26.62,26.88,820000,23.9131554001846,24.1285892326187,22.9393944775825,23.163445663314,951568.273579836,0.0,1.0
1988-06-02,27.63,28.0,27.38,28.0,415200,23.8097471606163,24.1285892326187,23.5943133281822,24.1285892326187,481818.47218335,0.0,1.0
1988-06-03,27.25,27.63,27.0,27.5,309600,23.4822877353165,23.8097471606163,23.2668539028824,23.6977215677505,359275.045732093,0.0,1.0
1988-06-06,27.0,27.38,26.5,27.25,159900,23.2668539028824,23.5943133281822,22.8359862380142,23.4822877353165,185555.813348067,0.0,1.0
1988-06-07,26.62,26.88,26.5,26.75,313800,22.9393944775825,23.163445663314,22.8359862380142,23.0514200704483,364148.932011405,0.0,1.0
1988-06-08,27.0,27.25,26.5,26.5,435300,23.2668539028824,23.4822877353165,22.8359862380142,22.8359862380142,505143.499377197,0.0,1.0
1988-06-09,27.75,28.0,27.25,27.25,1047100,23.9131554001846,24.1285892326187,23.4822877353165,23.4822877353165,1215106.26739689,0.0,1.0
1988-06-10,28.0,28.12,27.75,27.87,491100,24.1285892326187,24.2319974721871,23.9131554001846,24.016563639753,569896.559945192,0.0,1.0
1988-06-13,28.12,28.25,27.75,27.75,305500,24.2319974721871,24.3440230650528,23.9131554001846,23.9131554001846,354517.204364195,0.0,1.0
1988-06-14,28.5,28.62,28.25,28.25,1019100,24.5594568974869,24.6628651370553,24.3440230650528,24.3440230650528,1182613.69220148,0.0,1.0
1988-06-15,28.0,28.38,27.87,28.38,325800,24.1285892326187,24.4560486579186,24.016563639753,24.4560486579186,378074.321380867,0.0,1.0
1988-06-16,26.88,27.5,26.5,27.38,491500,23.163445663314,23.6977215677505,22.8359862380142,23.5943133281822,570360.73959084,0.0,1.0
1988-06-17,26.5,27.25,26.0,27.25,811000,22.8359862380142,23.4822877353165,22.405118573146,23.4822877353165,941124.231552737,0.0,1.0
1988-06-20,26.5,26.75,26.37,26.75,297100,22.8359862380142,23.0514200704483,22.7239606451484,23.0514200704483,344769.431805571,0.0,1.0
1988-06-21,26.75,27.12,26.37,26.62,944400,23.0514200704483,23.3702621424507,22.7239606451484,22.9393944775825,1095928.14337658,0.0,1.0
1988-06-22,27.0,27.5,26.88,27.5,599700,23.2668539028824,23.6977215677505,23.163445663314,23.6977215677505,695921.333738812,0.0,1.0
1988-06-23,27.0,27.0,26.75,27.0,726400,23.2668539028824,23.2668539028824,23.0514200704483,23.2668539028824,842950.236498037,0.0,1.0
1988-06-24,26.75,27.12,26.62,27.0,746100,23.0514200704483,23.3702621424507,22.9393944775825,23.2668539028824,865811.084046236,0.0,1.0
1988-06-27,26.62,26.75,26.5,26.5,492700,22.9393944775825,23.0514200704483,22.8359862380142,22.8359862380142,571753.278527787,0.0,1.0
1988-06-28,26.88,26.88,26.62,26.62,524100,23.163445663314,23.163445663314,22.9393944775825,22.9393944775825,608191.380711209,0.0,1.0
1988-06-29,26.75,27.0,26.62,26.88,187300,23.0514200704483,23.2668539028824,22.9393944775825,23.163445663314,217352.119075003,0.0,1.0
1988-06-30,27.0,27.0,26.62,26.75,216000,23.2668539028824,23.2668539028824,22.9393944775825,23.0514200704483,250657.008650297,0.0,1.0
1988-07-01,26.62,27.12,26.62,26.75,185700,22.9393944775825,23.3702621424507,22.9393944775825,23.0514200704483,215495.400492409,0.0,1.0
1988-07-05,27.12,27.25,26.62,26.62,299500,23.3702621424507,23.4822877353165,22.9393944775825,22.9393944775825,347554.509679464,0.0,1.0
1988-07-06,26.75,27.25,26.5,27.12,401700,23.0514200704483,23.4822877353165,22.8359862380142,23.3702621424507,466152.409142706,0.0,1.0
1988-07-07,26.5,26.75,26.37,26.5,337200,22.8359862380142,23.0514200704483,22.7239606451484,22.8359862380142,391303.441281853,0.0,1.0
1988-07-08,26.13,26.37,25.75,26.37,445300,22.5171441660117,22.7239606451484,22.1896847407119,22.7239606451484,516747.990518415,0.0,1.0
1988-07-11,26.13,26.25,25.88,26.0,118000,22.5171441660117,22.6205524055801,22.3017103335776,22.405118573146,136932.995466366,0.0,1.0
1988-07-12,25.88,26.0,25.5,26.0,379300,22.3017103335776,22.405118573146,21.9742509082778,22.405118573146,440158.34898638,0.0,1.0
1988-07-13,25.5,26.0,25.12,25.88,384400,21.9742509082778,22.405118573146,21.646791482978,22.3017103335776,446076.6394684,0.0,1.0
1988-07-14,25.5,25.75,25.38,25.62,431500,21.9742509082778,22.1896847407119,21.8708426687094,22.0776591478461,500733.792743534,0.0,1.0
1988-07-15,25.62,25.75,25.5,25.62,358800,22.0776591478461,22.1896847407119,21.9742509082778,22.0776591478461,416369.142146885,0.0,1.0
1988-07-18,25.62,25.75,25.5,25.5,135700,22.0776591478461,22.1896847407119,21.9742509082778,21.9742509082778,157472.944786322,0.0,1.0
1988-07-19,25.0,25.88,24.75,25.88,490300,21.5433832434096,22.3017103335776,21.3279494109755,22.3017103335776,568968.200653893,0.0,1.0
1988-07-20,24.12,24.63,23.62,24.25,666000,20.7850561532416,21.2245411714071,20.3541884883734,20.8970817461073,772859.110005084,0.0,1.0
1988-07-21,24.75,24.87,24.0,24.25,419800,21.3279494109755,21.4313576505439,20.6816479136732,20.8970817461073,487156.53810831,0.0,1.0
1988-07-22,24.75,24.87,24.5,24.63,315000,21.3279494109755,21.4313576505439,21.1125155785414,21.2245411714071,365541.470948351,0.0,1.0
1988-07-25,25.25,25.25,24.5,24.63,473800,21.7588170758437,21.7588170758437,21.1125155785414,21.2245411714071,549820.790270885,0.0,1.0
1988-07-26,25.0,25.25,25.0,25.12,240400,21.5433832434096,21.7588170758437,21.5433832434096,21.646791482978,278971.967034868,0.0,1.0
1988-07-27,24.5,25.12,24.5,25.0,271000,21.1125155785414,21.646791482978,21.1125155785414,21.5433832434096,314481.709926994,0.0,1.0
1988-07-28,24.5,25.0,24.25,24.75,237000,21.1125155785414,21.5433832434096,20.8970817461073,21.3279494109755,275026.440046855,0.0,1.0
1988-07-29,25.0,25.0,24.25,24.25,231400,21.5433832434096,21.5433832434096,20.8970817461073,20.8970817461073,268527.925007773,0.0,1.0
1988-08-01,25.0,25.12,24.75,25.12,103800,21.5433832434096,21.646791482978,21.3279494109755,21.646791482978,120454.618045838,0.0,1.0
1988-08-02,25.0,25.25,24.75,25.0,115200,21.5433832434096,21.7588170758437,21.3279494109755,21.5433832434096,133683.737946825,0.0,1.0
1988-08-03,24.75,24.87,24.5,24.87,270000,21.3279494109755,21.4313576505439,21.1125155785414,21.4313576505439,313321.260812872,0.0,1.0
1988-08-04,24.63,24.87,24.5,24.87,328600,21.2245411714071,21.4313576505439,21.1125155785414,21.4313576505439,381323.578900407,0.0,1.0
1988-08-05,24.75,24.75,24.38,24.5,263200,21.3279494109755,21.3279494109755,21.009107338973,21.1125155785414,305430.206836844,0.0,1.0
1988-08-08,24.75,24.87,24.5,24.5,166000,21.3279494109755,21.4313576505439,21.1125155785414,21.1125155785414,192634.55294421,0.0,1.0
1988-08-09,24.63,24.63,24.38,24.63,315900,21.2245411714071,21.2245411714071,21.009107338973,21.2245411714071,366585.875151061,0.0,1.0
1988-08-10,24.25,24.63,24.0,24.63,557500,20.8970817461073,21.2245411714071,20.6816479136732,21.2245411714071,646950.381122875,0.0,1.0
1988-08-11,24.5,24.63,24.25,24.38,462700,21.1125155785414,21.2245411714071,20.8970817461073,21.009107338973,536939.805104133,0.0,1.0
1988-08-12,24.25,24.5,24.12,24.38,140500,20.8970817461073,21.1125155785414,20.7850561532416,21.009107338973,163043.100534106,0.0,1.0
1988-08-15,24.38,24.5,24.25,24.38,199500,21.009107338973,21.1125155785414,20.8970817461073,21.009107338973,231509.598267289,0.0,1.0
1988-08-16,23.88,24.5,23.88,24.25,303000,20.5782396741048,21.1125155785414,20.5782396741048,20.8970817461073,351616.081578891,0.0,1.0
1988-08-17,24.63,24.63,24.0,24.0,164400,21.2245411714071,21.2245411714071,20.6816479136732,20.6816479136732,190777.834361616,0.0,1.0
1988-08-18,24.63,24.75,24.38,24.38,85500,21.2245411714071,21.3279494109755,21.009107338973,21.009107338973,99218.3992574097,0.0,1.0
1988-08-19,23.62,24.5,23.62,24.38,204900,20.3541884883734,21.1125155785414,20.3541884883734,21.009107338973,237776.023483546,0.0,1.0
1988-08-22,22.62,23.88,22.5,23.88,318700,19.492453158637,20.5782396741048,19.3890449190686,20.5782396741048,369835.132670601,0.0,1.0
1988-08-23,23.13,23.37,22.75,22.75,252900,19.9319381768026,20.1387546559393,19.6044787515027,19.6044787515027,293477.58096139,0.0,1.0
1988-08-24,23.25,23.62,23.13,23.37,364600,20.0353464163709,20.3541884883734,19.9319381768026,20.1387546559393,423099.74700879,0.0,1.0
1988-08-25,22.88,23.13,22.5,23.0,274600,19.7165043443685,19.9319381768026,19.3890449190686,19.8199125839368,318659.326737832,0.0,1.0
1988-08-26,22.88,23.0,22.75,23.0,138000,19.7165043443685,19.8199125839368,19.6044787515027,19.8199125839368,160141.977748801,0.0,1.0
1988-08-29,23.0,23.25,22.88,23.0,205600,19.8199125839368,20.0353464163709,19.7165043443685,19.8199125839368,238588.337863432,0.0,1.0
1988-08-30,23.0,23.13,22.75,23.0,217800,19.8199125839368,19.9319381768026,19.6044787515027,19.8199125839368,252745.817055717,0.0,1.0
1988-08-31,23.13,23.13,22.62,23.13,353400,19.9319381768026,19.9319381768026,19.492453158637,19.9319381768026,410102.716930625,0.0,1.0
1988-09-01,23.0,23.25,22.75,23.0,216900,19.8199125839368,20.0353464163709,19.6044787515027,19.8199125839368,251701.412853008,0.0,1.0
1988-09-02,23.25,23.62,23.13,23.25,278200,20.0353464163709,20.3541884883734,19.9319381768026,20.0353464163709,322836.943548671,0.0,1.0
1988-09-06,23.75,23.88,23.37,23.37,139600,20.4662140812391,20.5782396741048,20.1387546559393,20.1387546559393,161998.696331396,0.0,1.0
1988-09-07,24.0,24.38,23.75,23.75,426700,20.6816479136732,21.009107338973,20.4662140812391,20.4662140812391,495163.636995751,0.0,1.0
1988-09-08,24.0,24.25,23.75,24.0,506800,20.6816479136732,20.8970817461073,20.4662140812391,20.6816479136732,588115.611036903,0.0,1.0
1988-09-09,24.0,24.0,23.5,24.0,445300,20.6816479136732,20.6816479136732,20.250780248805,20.6816479136732,516747.990518415,0.0,1.0
1988-09-12,24.25,24.63,24.0,24.0,284100,20.8970817461073,21.2245411714071,20.6816479136732,20.6816479136732,329683.593321989,0.0,1.0
1988-09-13,25.25,25.62,24.25,24.25,729700,21.7588170758437,22.0776591478461,20.8970817461073,20.8970817461073,846779.71857464,0.0,1.0
1988-09-14,25.88,26.0,25.5,26.0,505800,22.3017103335776,22.405118573146,21.9742509082778,22.405118573146,586955.161922781,0.0,1.0
1988-09-15,26.5,27.5,26.37,27.12,1025500,22.8359862380142,23.6977215677505,22.7239606451484,23.3702621424507,1190040.56653185,0.0,1.0
1988-09-16,26.37,26.5,25.75,26.0,570300,22.7239606451484,22.8359862380142,22.1896847407119,22.405118573146,661804.129783635,0.0,1.0
1988-09-19,25.62,26.37,25.62,26.25,242200,22.0776591478461,22.7239606451484,22.0776591478461,22.6205524055801,281060.775440288,0.0,1.0
1988-09-20,25.25,25.75,25.12,25.75,165600,21.7588170758437,22.1896847407119,21.646791482978,22.1896847407119,192170.373298562,0.0,1.0
1988-09-21,25.12,25.38,24.87,25.0,308700,21.646791482978,21.8708426687094,21.4313576505439,21.5433832434096,358230.641529383,0.0,1.0
1988-09-22,24.38,25.0,24.0,25.0,200200,21.009107338973,21.5433832434096,20.6816479136732,21.5433832434096,232321.912647175,0.0,1.0
1988-09-23,24.38,24.5,24.0,24.25,262200,21.009107338973,21.1125155785414,20.6816479136732,20.8970817461073,304269.757722723,0.0,1.0
1988-09-26,24.25,24.63,24.25,24.38,208300,20.8970817461073,21.2245411714071,20.8970817461073,21.009107338973,241721.55047156,0.0,1.0
1988-09-27,24.25,24.5,24.0,24.0,312000,20.8970817461073,21.1125155785414,20.6816479136732,20.6816479136732,362060.123605986,0.0,1.0
1988-09-28,24.75,25.0,24.12,24.12,168600,21.3279494109755,21.5433832434096,20.7850561532416,20.7850561532416,195651.720640927,0.0,1.0
1988-09-29,24.5,24.75,24.38,24.75,312400,21.1125155785414,21.3279494109755,21.009107338973,21.3279494109755,362524.303251634,0.0,1.0
1988-09-30,25.0,25.5,24.63,24.75,224100,21.5433832434096,21.9742509082778,21.2245411714071,21.3279494109755,260056.646474684,0.0,1.0
1988-10-03,24.75,25.0,24.25,25.0,230500,21.3279494109755,21.5433832434096,20.8970817461073,21.5433832434096,267483.520805063,0.0,1.0
1988-10-04,25.25,25.38,24.5,24.5,240300,21.7588170758437,21.8708426687094,21.1125155785414,21.1125155785414,278855.922123456,0.0,1.0
1988-10-05,25.25,25.88,24.5,25.12,403900,21.7588170758437,22.3017103335776,21.1125155785414,21.646791482978,468705.397193774,0.0,1.0
1988-10-06,25.5,25.75,25.0,25.0,256000,21.9742509082778,22.1896847407119,21.5433832434096,21.5433832434096,297074.973215168,0.0,1.0
1988-10-07,26.0,26.0,25.5,25.75,470500,22.405118573146,22.405118573146,21.9742509082778,22.1896847407119,545991.308194282,0.0,1.0
1988-10-10,25.25,26.0,25.25,26.0,181900,21.7588170758437,22.405118573146,21.7588170758437,22.405118573146,211085.693858746,0.0,1.0
1988-10-11,25.0,25.0,24.25,24.75,200500,21.5433832434096,21.5433832434096,20.8970817461073,21.3279494109755,232670.047381411,0.0,1.0
1988-10-12,24.25,25.0,24.0,25.0,181300,20.8970817461073,21.5433832434096,20.6816479136732,21.5433832434096,210389.424390273,0.0,1.0
1988-10-13,24.38,24.87,24.38,24.5,262200,21.009107338973,21.4313576505439,21.009107338973,21.1125155785414,304269.757722723,0.0,1.0
1988-10-14,24.5,24.87,24.38,24.75,425500,21.1125155785414,21.4313576505439,21.009107338973,21.3279494109755,493771.098058804,0.0,1.0
1988-10-17,24.12,24.25,24.12,24.25,233200,20.7850561532416,20.8970817461073,20.7850561532416,20.8970817461073,270616.733413192,0.0,1.0
1988-10-18,24.75,24.87,24.0,24.25,349600,21.3279494109755,21.4313576505439,20.6816479136732,20.8970817461073,405693.010296964,0.0,1.0
1988-10-19,24.5,24.87,24.5,24.87,160300,21.1125155785414,21.4313576505439,21.1125155785414,21.4313576505439,186019.992993716,0.0,1.0
1988-10-20,25.5,25.5,24.63,24.63,235800,21.9742509082778,21.9742509082778,21.2245411714071,21.2245411714071,273633.901109908,0.0,1.0
1988-10-21,25.5,25.5,25.0,25.5,581800,21.9742509082778,21.9742509082778,21.5433832434096,21.9742509082778,675149.294596033,0.0,1.0
1988-10-24,25.38,25.62,25.12,25.25,132100,21.8708426687094,22.0776591478461,21.646791482978,21.7588170758437,153295.327975483,0.0,1.0
1988-10-25,25.12,25.38,25.12,25.38,69700,21.646791482978,21.8708426687094,21.646791482978,21.8708426687094,80883.3032542858,0.0,1.0
1988-10-26,25.0,25.38,24.87,25.38,113800,21.5433832434096,21.8708426687094,21.4313576505439,21.8708426687094,132059.109187055,0.0,1.0
1988-10-27,24.87,25.0,24.63,24.75,232600,21.4313576505439,21.5433832434096,21.2245411714071,21.3279494109755,269920.463944718,0.0,1.0
1988-10-28,25.0,25.0,24.75,24.87,243900,21.5433832434096,21.5433832434096,21.3279494109755,21.4313576505439,283033.538934295,0.0,1.0
1988-10-31,25.5,25.5,24.63,25.0,120300,21.9742509082778,21.9742509082778,21.2245411714071,21.5433832434096,139602.028428846,0.0,1.0
1988-11-01,25.88,26.25,25.75,25.75,635200,22.3017103335776,22.6205524055801,22.1896847407119,22.1896847407119,737117.277290136,0.0,1.0
1988-11-02,25.75,25.75,25.5,25.75,218800,22.1896847407119,22.1896847407119,21.9742509082778,22.1896847407119,253906.266169839,0.0,1.0
1988-11-03,25.38,25.75,25.25,25.5,242100,21.8708426687094,22.1896847407119,21.7588170758437,21.9742509082778,280944.730528876,0.0,1.0
1988-11-04,25.38,25.62,25.12,25.12,261300,21.8708426687094,22.0776591478461,21.646791482978,21.646791482978,303225.353520013,0.0,1.0
1988-11-07,24.87,25.38,24.63,25.38,232500,21.4313576505439,21.8708426687094,21.2245411714071,21.8708426687094,269804.419033306,0.0,1.0
1988-11-08,24.75,25.0,24.75,24.87,255600,21.3279494109755,21.5433832434096,21.3279494109755,21.4313576505439,296610.793569519,0.0,1.0
1988-11-09,24.38,24.87,24.25,24.75,533500,21.009107338973,21.4313576505439,20.8970817461073,21.3279494109755,619099.602383954,0.0,1.0
1988-11-10,24.5,25.0,24.25,24.5,268500,21.1125155785414,21.5433832434096,20.8970817461073,21.1125155785414,311580.58714169,0.0,1.0
1988-11-11,23.88,24.63,23.88,24.25,644700,20.5782396741048,21.2245411714071,20.5782396741048,20.8970817461073,748141.543874293,0.0,1.0
1988-11-14,23.62,24.12,23.62,24.0,366300,20.3541884883734,20.7850561532416,20.3541884883734,20.6816479136732,425072.510502796,0.0,1.0
1988-11-15,23.5,24.0,23.37,23.37,422200,20.250780248805,20.6816479136732,20.1387546559393,20.1387546559393,489941.615982203,0.0,1.0
1988-11-16,23.0,23.75,22.62,23.75,189700,19.8199125839368,20.4662140812391,19.492453158637,20.4662140812391,220137.196948896,0.0,1.0
1988-11-17,23.25,23.25,22.88,23.0,443500,20.0353464163709,20.0353464163709,19.7165043443685,19.8199125839368,514659.182112996,0.0,1.0
1988-11-18,23.37,23.5,23.25,23.5,192600,20.1387546559393,20.250780248805,20.0353464163709,20.250780248805,223502.499379849,0.0,1.0
1988-11-21,23.37,23.37,22.88,23.37,226800,20.1387546559393,20.1387546559393,19.7165043443685,20.1387546559393,263189.859082813,0.0,1.0
1988-11-22,23.0,24.0,22.88,23.62,397600,19.8199125839368,20.6816479136732,19.7165043443685,20.3541884883734,461394.567774808,0.0,1.0
1988-11-23,23.13,23.5,22.88,23.25,510300,19.9319381768026,20.250780248805,19.7165043443685,20.0353464163709,592177.182936327,0.0,1.0
1988-11-25,23.0,23.13,23.0,23.0,96100,19.8199125839368,19.9319381768026,19.8199125839368,19.8199125839368,111519.1598671,0.0,1.0
1988-11-28,23.25,23.5,23.13,23.25,134100,20.0353464163709,20.250780248805,19.9319381768026,20.0353464163709,155616.226203727,0.0,1.0
1988-11-29,24.0,24.0,23.25,23.37,182200,20.6816479136732,20.6816479136732,20.0353464163709,20.1387546559393,211433.828592983,0.0,1.0
1988-11-30,24.75,24.75,24.12,24.25,388900,21.3279494109755,21.3279494109755,20.7850561532416,20.8970817461073,451298.660481948,0.0,1.0
1988-12-01,24.87,24.87,24.5,24.75,173500,21.4313576505439,21.4313576505439,21.1125155785414,21.3279494109755,201337.921300123,0.0,1.0
1988-12-02,24.87,24.87,24.63,24.87,173100,21.4313576505439,21.4313576505439,21.2245411714071,21.4313576505439,200873.741654474,0.0,1.0
1988-12-05,24.75,25.38,24.75,25.0,351100,21.3279494109755,21.8708426687094,21.3279494109755,21.5433832434096,407433.683968146,0.0,1.0
1988-12-06,25.12,25.25,24.87,25.0,252400,21.646791482978,21.7588170758437,21.4313576505439,21.5433832434096,292897.356404329,0.0,1.0
1988-12-07,25.12,25.25,24.75,25.25,222400,21.646791482978,21.7588170758437,21.3279494109755,21.7588170758437,258083.882980677,0.0,1.0
1988-12-08,25.0,25.25,24.87,25.12,162400,21.5433832434096,21.7588170758437,21.4313576505439,21.646791482978,188456.936133372,0.0,1.0
1988-12-09,25.0,25.12,24.87,25.0,180000,21.5433832434096,21.646791482978,21.4313576505439,21.5433832434096,208880.840541915,0.0,1.0
1988-12-12,24.87,25.25,24.87,25.0,225600,21.4313576505439,21.7588170758437,21.4313576505439,21.5433832434096,261797.320145866,0.0,1.0
1988-12-13,24.63,24.87,24.38,24.87,304900,21.2245411714071,21.4313576505439,21.009107338973,21.4313576505439,353820.934895722,0.0,1.0
1988-12-14,23.88,24.25,23.37,24.12,1635900,20.5782396741048,20.8970817461073,20.1387546559393,20.7850561532416,1898378.70579177,0.0,1.0
1988-12-15,23.75,23.88,23.5,23.88,541600,20.4662140812391,20.5782396741048,20.250780248805,20.5782396741048,628499.24020834,0.0,1.0
1988-12-16,23.88,23.88,23.62,23.62,538900,20.5782396741048,20.5782396741048,20.3541884883734,20.3541884883734,625366.027600212,0.0,1.0
1988-12-19,24.38,24.38,23.62,23.75,450400,21.009107338973,21.009107338973,20.3541884883734,20.4662140812391,522666.281000437,0.0,1.0
1988-12-20,23.62,24.38,23.62,24.38,665700,20.3541884883734,21.009107338973,20.3541884883734,21.009107338973,772510.975270848,0.0,1.0
1988-12-21,24.25,24.5,23.75,23.75,530200,20.8970817461073,21.1125155785414,20.4662140812391,20.4662140812391,615270.120307352,0.0,1.0
1988-12-22,25.0,25.12,24.5,24.5,663100,21.5433832434096,21.646791482978,21.1125155785414,21.1125155785414,769493.807574132,0.0,1.0
1988-12-23,25.12,25.12,24.63,24.75,210100,21.646791482978,21.646791482978,21.2245411714071,21.3279494109755,243810.358876979,0.0,1.0
1988-12-27,25.25,25.5,25.25,25.38,227700,21.7588170758437,21.9742509082778,21.7588170758437,21.8708426687094,264234.263285522,0.0,1.0
1988-12-28,25.25,25.38,25.12,25.25,346200,21.7588170758437,21.8708426687094,21.646791482978,21.7588170758437,401747.483308949,0.0,1.0
1988-12-29,25.62,25.75,25.25,25.25,241300,22.0776591478461,22.1896847407119,21.7588170758437,21.7588170758437,280016.371237579,0.0,1.0
1988-12-30,25.38,25.62,25.38,25.5,123700,21.8708426687094,22.0776591478461,21.8708426687094,21.9742509082778,143547.555416861,0.0,1.0
1989-01-03,25.38,25.5,25.25,25.5,244800,21.8708426687094,21.9742509082778,21.7588170758437,21.9742509082778,284077.943137004,0.0,1.0
1989-01-04,25.25,25.25,24.75,25.12,207300,21.7588170758437,21.7588170758437,21.3279494109755,21.646791482978,240561.101357438,0.0,1.0
1989-01-05,25.25,25.38,25.0,25.25,423300,21.7588170758437,21.8708426687094,21.5433832434096,21.7588170758437,491218.110007736,0.0,1.0
1989-01-06,26.0,26.25,25.5,25.62,756100,22.405118573146,22.6205524055801,21.9742509082778,22.0776591478461,877415.575187454,0.0,1.0
1989-01-09,25.75,26.0,24.75,26.0,343300,22.1896847407119,22.405118573146,21.3279494109755,22.405118573146,398382.180877996,0.0,1.0
1989-01-10,25.75,25.88,25.62,25.88,264400,22.1896847407119,22.3017103335776,22.0776591478461,22.3017103335776,306822.74577379,0.0,1.0
1989-01-11,25.88,25.88,25.75,25.88,300900,22.3017103335776,22.3017103335776,22.1896847407119,22.3017103335776,349179.138439235,0.0,1.0
1989-01-12,26.0,26.25,25.75,25.88,613500,22.405118573146,22.6205524055801,22.1896847407119,22.3017103335776,711935.531513692,0.0,1.0
1989-01-13,26.0,26.37,25.88,26.25,324300,22.405118573146,22.7239606451484,22.3017103335776,22.6205524055801,376333.647709683,0.0,1.0
1989-01-16,25.88,26.0,25.75,25.75,403500,22.3017103335776,22.405118573146,22.1896847407119,22.1896847407119,468241.217548126,0.0,1.0
1989-01-17,25.5,25.88,25.38,25.5,334800,21.9742509082778,22.3017103335776,21.8708426687094,21.9742509082778,388518.363407961,0.0,1.0
1989-01-18,26.25,26.37,25.5,25.5,243600,22.6205524055801,22.7239606451484,21.9742509082778,21.9742509082778,282685.404200058,0.0,1.0
1989-01-19,26.13,26.25,26.0,26.0,201100,22.5171441660117,22.6205524055801,22.405118573146,22.405118573146,233366.316849884,0.0,1.0
1989-01-20,26.25,26.37,26.0,26.13,272100,22.6205524055801,22.7239606451484,22.405118573146,22.5171441660117,315758.203952528,0.0,1.0
1989-01-23,26.0,26.25,26.0,26.13,240000,22.405118573146,22.6205524055801,22.405118573146,22.5171441660117,278507.78738922,0.0,1.0
1989-01-24,26.0,26.13,25.75,26.0,168100,22.405118573146,22.5171441660117,22.1896847407119,22.405118573146,195071.496083866,0.0,1.0
1989-01-25,26.13,26.37,25.88,26.0,295600,22.5171441660117,22.7239606451484,22.3017103335776,22.405118573146,343028.758134389,0.0,1.0
1989-01-26,26.0,26.25,25.75,25.75,225400,22.405118573146,22.6205524055801,22.1896847407119,22.1896847407119,261565.230323042,0.0,1.0
1989-01-27,25.88,26.25,25.88,26.0,281500,22.3017103335776,22.6205524055801,22.3017103335776,22.405118573146,326666.425625273,0.0,1.0
1989-01-30,26.13,26.25,25.88,25.88,125400,22.5171441660117,22.6205524055801,22.3017103335776,22.3017103335776,145520.318910867,0.0,1.0
1989-01-31,26.13,26.25,25.88,26.13,298500,22.5171441660117,22.6205524055801,22.3017103335776,22.5171441660117,346394.060565342,0.0,1.0
1989-02-01,26.37,26.62,25.5,26.13,296700,22.7239606451484,22.9393944775825,21.9742509082778,22.5171441660117,344305.252159924,0.0,1.0
1989-02-02,26.5,26.75,26.0,26.13,371400,22.8359862380142,23.0514200704483,22.405118573146,22.5171441660117,430990.800984817,0.0,1.0
1989-02-03,26.25,26.5,26.13,26.5,278200,22.6205524055801,22.8359862380142,22.5171441660117,22.8359862380142,322836.94354867,0.0,1.0
1989-02-06,26.25,26.37,26.0,26.37,175300,22.6205524055801,22.7239606451484,22.405118573146,22.7239606451484,203426.729705542,0.0,1.0
1989-02-07,26.75,26.88,26.25,26.25,424200,23.0514200704483,23.163445663314,22.6205524055801,22.6205524055801,492262.514210445,0.0,1.0
1989-02-08,27.0,27.38,26.75,27.0,660400,23.2668539028824,23.5943133281822,23.0514200704483,23.2668539028824,766360.594966002,0.0,1.0
1989-02-09,26.25,26.88,26.0,26.75,240700,22.6205524055801,23.163445663314,22.405118573146,23.0514200704483,279320.101769105,0.0,1.0
1989-02-10,25.62,26.25,25.62,26.13,269500,22.0776591478461,22.6205524055801,22.0776591478461,22.5171441660117,312741.036255812,0.0,1.0
1989-02-13,25.88,26.0,25.62,25.88,309000,22.3017103335776,22.405118573146,22.0776591478461,22.3017103335776,358578.776263621,0.0,1.0
1989-02-14,25.75,26.13,25.75,26.0,148900,22.1896847407119,22.5171441660117,22.1896847407119,22.405118573146,172790.873092728,0.0,1.0
1989-02-15,25.88,26.0,25.5,25.5,459100,22.3017103335776,22.405118573146,21.9742509082778,21.9742509082778,532762.188293295,0.0,1.0
1989-02-16,25.75,25.88,25.62,25.75,94200,22.1896847407119,22.3017103335776,22.0776591478461,22.1896847407119,109314.306550269,0.0,1.0
1989-02-17,25.75,25.88,25.5,25.75,564700,22.1896847407119,22.3017103335776,21.9742509082778,22.1896847407119,655305.614744551,0.0,1.0
1989-02-21,26.13,26.25,25.75,26.0,551500,22.5171441660117,22.6205524055801,22.1896847407119,22.405118573146,639987.686438145,0.0,1.0
1989-02-22,25.5,26.13,25.5,26.13,273100,21.9742509082778,22.5171441660117,21.9742509082778,22.5171441660117,316918.65306665,0.0,1.0
1989-02-23,25.75,25.75,25.5,25.75,113200,22.1896847407119,22.1896847407119,21.9742509082778,22.1896847407119,131362.839718582,0.0,1.0
1989-02-24,26.5,27.0,26.0,26.0,817800,22.8359862380142,23.2668539028824,22.405118573146,22.405118573146,949015.285528765,0.0,1.0
1989-02-27,26.75,26.75,26.37,26.5,530200,23.0514200704483,23.0514200704483,22.7239606451484,22.8359862380142,615270.120307351,0.0,1.0
1989-02-28,27.12,27.12,26.37,26.75,395800,23.3702621424507,23.3702621424507,22.7239606451484,23.0514200704483,459305.759369389,0.0,1.0
1989-03-01,27.12,27.63,27.0,27.0,809800,23.3702621424507,23.8097471606163,23.2668539028824,23.2668539028824,939731.692615794,0.0,1.0
1989-03-02,27.25,27.5,27.0,27.0,217000,23.4822877353165,23.6977215677505,23.2668539028824,23.2668539028824,251817.457764419,0.0,1.0
1989-03-03,27.75,27.75,27.0,27.38,678400,23.9131554001846,23.9131554001846,23.2668539028824,23.5943133281822,787248.679020196,0.0,1.0
1989-03-06,29.25,29.37,27.75,27.75,828700,25.2057583947892,25.3091666343576,23.9131554001846,23.9131554001846,961664.180872694,0.0,1.0
1989-03-07,28.88,29.0,28.62,29.0,506500,24.8869163227868,24.9903245623551,24.6628651370553,24.9903245623551,587767.476302665,0.0,1.0
1989-03-08,28.62,28.75,28.25,28.62,431800,24.6628651370553,24.774890729921,24.3440230650528,24.6628651370553,501081.927477771,0.0,1.0
1989-03-09,27.63,28.62,27.63,28.62,426700,23.8097471606163,24.6628651370553,23.8097471606163,24.6628651370553,495163.63699575,0.0,1.0
1989-03-10,28.38,28.38,27.5,27.75,402700,24.4560486579186,24.4560486579186,23.6977215677505,23.9131554001846,467312.858256828,0.0,1.0
1989-03-13,28.62,29.0,28.25,28.25,374200,24.6628651370553,24.9903245623551,24.3440230650528,24.3440230650528,434240.058504359,0.0,1.0
1989-03-14,28.0,28.62,28.0,28.5,128700,24.1285892326187,24.6628651370553,24.1285892326187,24.5594568974869,149349.800987469,0.0,1.0
1989-03-15,28.75,28.75,27.87,27.87,285600,24.774890729921,24.774890729921,24.016563639753,24.016563639753,331424.266993172,0.0,1.0
1989-03-16,28.5,28.75,28.0,28.5,643200,24.5594568974869,24.774890729921,24.1285892326187,24.5594568974869,746400.87020311,0.0,1.0
1989-03-17,28.0,28.0,27.25,27.25,441300,24.1285892326187,24.1285892326187,23.4822877353165,23.4822877353165,512106.194061929,0.0,1.0
1989-03-20,27.38,28.25,27.25,28.25,171600,23.5943133281822,24.3440230650528,23.4822877353165,24.3440230650528,199133.067983292,0.0,1.0
1989-03-21,28.62,28.88,28.0,28.0,459000,24.6628651370553,24.8869163227868,24.1285892326187,24.1285892326187,532646.143381883,0.0,1.0
1989-03-22,29.13,29.13,28.75,28.88,394000,25.1023501552209,25.1023501552209,24.774890729921,24.8869163227868,457216.950963968,0.0,1.0
1989-03-23,28.62,29.13,28.5,29.0,871600,24.6628651370553,25.1023501552209,24.5594568974869,24.9903245623551,1011447.44786852,0.0,1.0
1989-03-27,29.62,29.75,29.0,29.0,1071100,25.5246004667917,25.6366260596574,24.9903245623551,24.9903245623551,1242957.04613581,0.0,1.0
1989-03-28,29.62,29.88,29.5,29.62,682900,25.5246004667917,25.7486516525231,25.4211922272233,25.5246004667917,792470.700033742,0.0,1.0
1989-03-29,29.37,29.75,29.37,29.5,249600,25.3091666343576,25.6366260596574,25.3091666343576,25.4211922272233,289648.098884789,0.0,1.0
1989-03-30,29.25,29.37,28.88,29.25,504400,25.2057583947892,25.3091666343576,24.8869163227868,25.2057583947892,585330.533163011,0.0,1.0
1989-03-31,29.5,29.62,29.25,29.25,247000,25.4211922272233,25.5246004667917,25.2057583947892,25.2057583947892,286630.931188072,0.0,1.0
1989-04-03,29.62,29.75,29.37,29.62,312600,25.5246004667917,25.6366260596574,25.3091666343576,25.5246004667917,362756.393074459,0.0,1.0
1989-04-04,29.37,29.75,29.25,29.5,297600,25.3091666343576,25.6366260596574,25.2057583947892,25.4211922272233,345349.656362633,0.0,1.0
1989-04-05,29.62,29.88,29.5,29.5,452100,25.5246004667917,25.7486516525231,25.4211922272233,25.4211922272233,524639.044494443,0.0,1.0
1989-04-06,29.5,29.75,29.37,29.62,233200,25.4211922272233,25.6366260596574,25.3091666343576,25.5246004667917,270616.733413192,0.0,1.0
1989-04-07,29.0,29.37,29.0,29.37,294900,24.9903245623551,25.3091666343576,24.9903245623551,25.3091666343576,342216.443754504,0.0,1.0
1989-04-10,29.0,29.0,28.62,28.75,145500,24.9903245623551,24.9903245623551,24.6628651370553,24.774890729921,168845.346104715,0.0,1.0
1989-04-11,29.25,29.37,28.88,29.0,242200,25.2057583947892,25.3091666343576,24.8869163227868,24.9903245623551,281060.775440288,0.0,1.0
1989-04-12,29.62,30.0,29.5,29.5,393100,25.5246004667917,25.8520598920915,25.4211922272233,25.4211922272233,456172.546761259,0.0,1.0
1989-04-13,29.37,29.75,29.37,29.75,230500,25.3091666343576,25.6366260596574,25.3091666343576,25.6366260596574,267483.520805063,0.0,1.0
1989-04-14,30.25,30.25,29.37,29.5,502900,26.0674937245256,26.0674937245256,25.3091666343576,25.4211922272233,583589.859491828,0.0,1.0
1989-04-17,29.62,30.0,29.62,30.0,202300,25.5246004667917,25.8520598920915,25.5246004667917,25.8520598920915,234758.85578683,0.0,1.0
1989-04-18,30.0,30.0,29.75,30.0,248200,25.8520598920915,25.8520598920915,25.6366260596574,25.8520598920915,288023.470125018,0.0,1.0
1989-04-19,30.87,30.87,29.5,30.0,833800,26.6017696289622,26.6017696289622,25.4211922272233,25.8520598920915,967582.471354713,0.0,1.0
1989-04-20,30.5,31.0,30.12,30.87,483300,26.2829275569597,26.7137952218279,25.9554681316599,26.6017696289622,560845.056855042,0.0,1.0
1989-04-21,30.75,30.75,30.25,30.5,303700,26.4983613893938,26.4983613893938,26.0674937245256,26.2829275569597,352428.395958775,0.0,1.0
1989-04-24,31.0,31.0,30.5,30.75,354100,26.7137952218279,26.7137952218279,26.2829275569597,26.4983613893938,410915.031310511,0.0,1.0
1989-04-25,30.75,32.0,30.63,31.0,726300,26.4983613893938,27.5755305515643,26.3949531498254,26.7137952218279,842834.191586626,0.0,1.0
1989-04-26,30.87,30.87,30.38,30.38,369700,26.6017696289622,26.6017696289622,26.1795193173913,26.1795193173913,429018.03749081,0.0,1.0
1989-04-27,31.12,31.62,30.87,31.0,691600,26.8172034613963,27.2480711262644,26.6017696289622,26.7137952218279,802566.607326601,0.0,1.0
1989-04-28,30.87,31.12,30.75,31.0,410800,26.6017696289622,26.8172034613963,26.4983613893938,26.7137952218279,476712.496081214,0.0,1.0
1989-05-01,31.12,31.12,30.5,30.63,302200,26.8172034613963,26.8172034613963,26.2829275569597,26.3949531498254,350687.722287592,0.0,1.0
1989-05-02,31.12,31.25,31.0,31.0,481600,26.8172034613963,26.929229054262,26.7137952218279,26.7137952218279,558872.293361034,0.0,1.0
1989-05-03,31.12,31.25,30.87,31.25,224800,26.8172034613963,26.929229054262,26.6017696289622,26.929229054262,260868.960854569,0.0,1.0
1989-05-04,31.0,31.12,30.87,31.12,263100,26.7137952218279,26.8172034613963,26.6017696289622,26.8172034613963,305314.161925432,0.0,1.0
1989-05-05,31.0,31.38,31.0,31.25,200500,26.7137952218279,27.0412546471277,26.7137952218279,26.929229054262,232670.047381411,0.0,1.0
1989-05-08,31.25,31.38,31.0,31.12,246000,26.929229054262,27.0412546471277,26.7137952218279,26.8172034613963,285470.48207395,0.0,1.0
1989-05-09,31.5,31.5,31.12,31.25,325800,27.1446628866961,27.1446628866961,26.8172034613963,26.929229054262,378074.321380866,0.0,1.0
1989-05-10,31.62,31.75,31.25,31.25,250900,27.2480711262644,27.3600967191302,26.929229054262,26.929229054262,291156.682733148,0.0,1.0
1989-05-11,31.62,31.62,31.38,31.5,248500,27.2480711262644,27.2480711262644,27.0412546471277,27.1446628866961,288371.604859255,0.0,1.0
1989-05-12,32.13,32.25,32.0,32.0,390600,27.68755614443,27.7909643839984,27.5755305515643,27.5755305515643,453271.423975955,0.0,1.0
1989-05-15,32.13,32.37,32.0,32.25,228400,27.68755614443,27.8943726235667,27.5755305515643,27.7909643839984,265046.577665408,0.0,1.0
1989-05-16,32.25,33.12,32.13,32.13,852100,27.7909643839984,28.540674120869,27.68755614443,27.68755614443,988818.690143142,0.0,1.0
1989-05-17,32.37,32.5,32.13,32.37,493600,27.8943726235667,28.0063982164325,27.68755614443,27.8943726235667,572797.682730496,0.0,1.0
1989-05-18,32.25,32.37,32.13,32.25,266800,27.7909643839984,27.8943726235667,27.68755614443,27.7909643839984,309607.823647682,0.0,1.0
1989-05-19,32.88,32.88,32.25,32.25,611200,28.3338576417323,28.3338576417323,27.7909643839984,27.7909643839984,709266.498551213,0.0,1.0
1989-05-22,33.0,33.25,32.75,33.12,520800,28.4372658813007,28.6526997137348,28.2218320488666,28.540674120869,604361.898634606,0.0,1.0
1989-05-23,32.13,33.0,31.88,33.0,416500,27.68755614443,28.4372658813007,27.4721223119959,28.4372658813007,483327.056031709,0.0,1.0
1989-05-24,32.13,32.13,31.88,32.0,300600,27.68755614443,27.68755614443,27.4721223119959,27.5755305515643,348831.003704998,0.0,1.0
1989-05-25,32.25,32.5,31.88,32.0,380200,27.7909643839984,28.0063982164325,27.4721223119959,27.5755305515643,441202.753189089,0.0,1.0
1989-05-26,32.62,32.62,32.0,32.0,336100,28.1098064560008,28.1098064560008,27.5755305515643,27.5755305515643,390026.94725632,0.0,1.0
1989-05-30,31.88,32.88,31.5,32.88,296500,27.4721223119959,28.3338576417323,27.1446628866961,28.3338576417323,344073.162337099,0.0,1.0
1989-05-31,31.12,31.88,31.12,31.88,334500,26.8172034613963,27.4721223119959,26.8172034613963,27.4721223119959,388170.228673725,0.0,1.0
1989-06-01,32.0,32.0,31.12,31.12,412800,27.5755305515643,27.5755305515643,26.8172034613963,26.8172034613963,479033.394309458,0.0,1.0
1989-06-02,32.88,32.88,32.25,32.25,477000,28.3338576417323,28.3338576417323,27.7909643839984,27.7909643839984,553534.227436074,0.0,1.0
1989-06-05,32.75,33.0,32.75,32.88,247800,28.2218320488666,28.4372658813007,28.2218320488666,28.3338576417323,287559.290479369,0.0,1.0
1989-06-06,33.0,33.0,32.62,32.88,550000,28.4372658813007,28.4372658813007,28.1098064560008,28.3338576417323,638247.012766961,0.0,1.0
1989-06-07,33.0,33.0,32.75,33.0,427200,28.4372658813007,28.4372658813007,28.2218320488666,28.4372658813007,495743.861552811,0.0,1.0
1989-06-08,33.0,33.12,32.88,32.88,420300,28.4372658813007,28.540674120869,28.3338576417323,28.3338576417323,487736.762665371,0.0,1.0
1989-06-09,33.25,33.25,33.0,33.12,275500,28.6526997137348,28.6526997137348,28.4372658813007,28.540674120869,319703.730940541,0.0,1.0
1989-06-12,33.12,33.25,33.0,33.25,295800,28.540674120869,28.6526997137348,28.4372658813007,28.6526997137348,343260.847957214,0.0,1.0
1989-06-13,33.0,33.12,32.88,33.0,207400,28.4372658813007,28.540674120869,28.3338576417323,28.4372658813007,240677.14626885,0.0,1.0
1989-06-14,32.88,33.12,32.62,33.0,358500,28.3338576417323,28.540674120869,28.1098064560008,28.4372658813007,416021.007412647,0.0,1.0
1989-06-15,32.5,32.88,32.37,32.75,486300,28.0063982164325,28.3338576417323,27.8943726235667,28.2218320488666,564326.404197406,0.0,1.0
1989-06-16,32.88,32.88,32.5,32.5,435600,28.3338576417323,28.3338576417323,28.0063982164325,28.0063982164325,505491.634111434,0.0,1.0
1989-06-19,33.5,33.87,32.62,32.62,227700,28.8681335461688,29.1869756181713,28.1098064560008,28.1098064560008,264234.263285523,0.0,1.0
1989-06-20,34.25,34.38,33.63,34.0,685300,29.5144350434711,29.6264606363369,28.9801591390346,29.299001211037,795255.777907636,0.0,1.0
1989-06-21,34.38,34.38,33.75,34.25,705400,29.6264606363369,29.6264606363369,29.0835673786029,29.5144350434711,818580.805101481,0.0,1.0
1989-06-22,34.25,34.25,34.0,34.0,512800,29.5144350434711,29.5144350434711,29.299001211037,29.299001211037,595078.305721634,0.0,1.0
1989-06-23,35.0,35.0,34.38,34.38,466000,30.1607365407734,30.1607365407734,29.6264606363369,29.6264606363369,540769.287180736,0.0,1.0
1989-06-26,35.25,35.25,35.0,35.13,811600,30.3761703732075,30.3761703732075,30.1607365407734,30.2727621336392,941820.501021213,0.0,1.0
1989-06-27,34.75,35.13,34.75,34.88,685000,29.9453027083393,30.2727621336392,29.9453027083393,30.0573283012051,794907.643173399,0.0,1.0
1989-06-28,34.75,34.88,34.25,34.25,285100,29.9453027083393,30.0573283012051,29.5144350434711,29.5144350434711,330844.042436111,0.0,1.0
1989-06-29,34.0,34.5,34.0,34.5,224400,29.299001211037,29.7298688759052,29.299001211037,29.7298688759052,260404.781208921,0.0,1.0
1989-06-30,34.0,34.38,33.75,33.87,403500,29.299001211037,29.6264606363369,29.0835673786029,29.1869756181713,468241.217548127,0.0,1.0
1989-07-03,34.38,34.38,33.87,34.0,102400,29.6264606363369,29.6264606363369,29.1869756181713,29.299001211037,118829.989286067,0.0,1.0
1989-07-05,34.38,34.5,34.12,34.25,186600,29.6264606363369,29.7298688759052,29.4024094506054,29.5144350434711,216539.804695118,0.0,1.0
1989-07-06,34.0,34.62,34.0,34.62,516900,29.299001211037,29.8332771154736,29.299001211037,29.8332771154736,599836.147089533,0.0,1.0
1989-07-07,34.5,34.62,33.87,34.25,380700,29.7298688759052,29.8332771154736,29.1869756181713,29.5144350434711,441782.977746151,0.0,1.0
1989-07-10,36.25,37.25,35.0,35.0,651900,31.2379057029439,32.0996410326803,30.1607365407734,30.1607365407734,756496.777495969,0.0,1.0
1989-07-11,36.75,36.87,36.5,36.75,1027300,31.6687733678121,31.7721816073805,31.453339535378,31.6687733678121,1192129.37493727,0.0,1.0
1989-07-12,36.5,36.5,36.25,36.5,327900,31.453339535378,31.453339535378,31.2379057029439,31.453339535378,380511.264520522,0.0,1.0
1989-07-13,36.63,36.63,36.25,36.5,188700,31.5653651282437,31.5653651282437,31.2379057029439,31.453339535378,218976.747834774,0.0,1.0
1989-07-14,36.75,36.75,36.38,36.63,407100,31.6687733678121,31.6687733678121,31.3499312958096,31.5653651282437,472418.834358964,0.0,1.0
1989-07-17,36.75,36.87,36.63,36.63,113400,31.6687733678121,31.7721816073805,31.5653651282437,31.5653651282437,131594.929541406,0.0,1.0
1989-07-18,36.87,36.87,36.5,36.75,240700,31.7721816073805,31.7721816073805,31.453339535378,31.6687733678121,279320.101769105,0.0,1.0
1989-07-19,36.87,37.0,36.75,36.87,481800,31.7721816073805,31.8842072002462,31.6687733678121,31.7721816073805,559104.383183858,0.0,1.0
1989-07-20,36.87,37.12,36.25,36.63,882400,31.7721816073805,31.9876154398146,31.2379057029439,31.5653651282437,1023980.29830103,0.0,1.0
1989-07-21,37.0,37.12,36.87,36.87,534100,31.8842072002462,31.9876154398146,31.7721816073805,31.7721816073805,619795.871852426,0.0,1.0
1989-07-24,37.0,37.5,36.75,37.0,228300,31.8842072002462,32.3150748651144,31.6687733678121,31.8842072002462,264930.532753995,0.0,1.0
1989-07-25,37.12,37.25,37.0,37.12,171400,31.9876154398146,32.0996410326803,31.8842072002462,31.9876154398146,198900.978160468,0.0,1.0
1989-07-26,37.12,37.12,36.87,37.12,252700,31.9876154398146,31.9876154398146,31.7721816073805,31.9876154398146,293245.491138566,0.0,1.0
1989-07-27,37.75,37.88,37.38,37.38,277900,32.5305086975485,32.6425342904142,32.211666625546,32.211666625546,322488.808814434,0.0,1.0
1989-07-28,38.5,38.62,37.75,37.88,439300,33.1768101948508,33.2802184344191,32.5305086975485,32.6425342904142,509785.295833684,0.0,1.0
1989-07-31,39.38,39.38,38.62,38.62,693100,33.9351372850188,33.9351372850188,33.2802184344191,33.2802184344191,804307.280997784,0.0,1.0
1989-08-01,38.75,39.5,38.62,39.38,322000,33.3922440272849,34.0385455245871,33.2802184344191,33.9351372850188,373664.614747203,0.0,1.0
1989-08-02,37.75,38.75,37.75,38.75,491500,32.5305086975485,33.3922440272849,32.5305086975485,33.3922440272849,570360.739590839,0.0,1.0
1989-08-03,37.75,38.0,37.62,37.88,231600,32.5305086975485,32.7459425299826,32.4184831046827,32.6425342904142,268760.014830597,0.0,1.0
1989-08-04,37.5,37.62,37.0,37.5,162000,32.3150748651144,32.4184831046827,31.8842072002462,32.3150748651144,187992.756487723,0.0,1.0
1989-08-07,38.75,38.88,37.25,37.25,231600,33.3922440272849,33.5042696201506,32.0996410326803,32.0996410326803,268760.014830597,0.0,1.0
1989-08-08,38.37,38.75,38.13,38.75,200500,33.064784601985,33.3922440272849,32.8579681228483,33.3922440272849,232670.047381411,0.0,1.0
1989-08-09,38.5,38.5,38.13,38.13,215700,33.1768101948508,33.1768101948508,32.8579681228483,32.8579681228483,250308.873916061,0.0,1.0
1989-08-10,38.5,38.5,38.0,38.25,146800,33.1768101948508,33.1768101948508,32.7459425299826,32.9613763624167,170353.929953073,0.0,1.0
1989-08-11,37.88,38.62,37.88,38.62,158700,32.6425342904142,33.2802184344191,32.6425342904142,33.2802184344191,184163.274411122,0.0,1.0
1989-08-14,37.12,37.75,37.12,37.25,188500,31.9876154398146,32.5305086975485,31.9876154398146,32.0996410326803,218744.658011949,0.0,1.0
1989-08-15,37.25,37.38,36.87,37.0,348400,32.0996410326803,32.211666625546,31.7721816073805,31.8842072002462,404300.471360017,0.0,1.0
1989-08-16,37.75,37.88,37.5,37.5,126600,32.5305086975485,32.6425342904142,32.3150748651144,32.3150748651144,146912.857847813,0.0,1.0
1989-08-17,37.88,38.0,37.38,37.75,546000,32.6425342904142,32.7459425299826,32.211666625546,32.5305086975485,633605.216310476,0.0,1.0
1989-08-18,37.5,37.75,37.38,37.62,196200,32.3150748651144,32.5305086975485,32.211666625546,32.4184831046827,227680.116190687,0.0,1.0
1989-08-21,37.12,37.5,37.12,37.5,192300,31.9876154398146,32.3150748651144,31.9876154398146,32.3150748651144,223154.364645612,0.0,1.0
1989-08-22,37.0,37.12,36.75,37.0,103800,31.8842072002462,31.9876154398146,31.6687733678121,31.8842072002462,120454.618045838,0.0,1.0
1989-08-23,37.5,37.5,36.75,37.0,213600,32.3150748651144,32.3150748651144,31.6687733678121,31.8842072002462,247871.930776406,0.0,1.0
1989-08-24,38.25,38.37,37.25,37.25,311100,32.9613763624167,33.064784601985,32.0996410326803,32.0996410326803,361015.719403276,0.0,1.0
1989-08-25,38.25,38.5,38.13,38.37,177300,32.9613763624167,33.1768101948508,32.8579681228483,33.064784601985,205747.627933786,0.0,1.0
1989-08-28,38.62,38.62,38.13,38.25,113200,33.2802184344191,33.2802184344191,32.8579681228483,32.9613763624167,131362.839718582,0.0,1.0
1989-08-29,38.25,38.62,38.0,38.5,128400,32.9613763624167,33.2802184344191,32.7459425299826,33.1768101948508,149001.666253233,0.0,1.0
1989-08-30,37.5,38.25,37.0,38.25,128400,32.3150748651144,32.9613763624167,31.8842072002462,32.9613763624167,149001.666253233,0.0,1.0
1989-08-31,37.62,37.62,37.12,37.38,103500,32.4184831046827,32.4184831046827,31.9876154398146,32.211666625546,120106.483311601,0.0,1.0
1989-09-01,37.88,38.13,37.62,37.88,223600,32.6425342904142,32.8579681228483,32.4184831046827,32.6425342904142,259476.421917623,0.0,1.0
1989-09-05,37.38,37.88,37.38,37.62,109000,32.211666625546,32.6425342904142,32.211666625546,32.4184831046827,126488.953439271,0.0,1.0
1989-09-06,37.12,37.62,36.87,37.62,275200,31.9876154398146,32.4184831046827,31.7721816073805,32.4184831046827,319355.596206305,0.0,1.0
1989-09-07,37.25,37.25,37.12,37.25,126300,32.0996410326803,32.0996410326803,31.9876154398146,32.0996410326803,146564.723113577,0.0,1.0
1989-09-08,37.88,38.0,37.12,37.5,133000,32.6425342904142,32.7459425299826,31.9876154398146,32.3150748651144,154339.732178193,0.0,1.0
1989-09-11,37.25,37.88,37.0,37.75,126600,32.0996410326803,32.6425342904142,31.8842072002462,32.5305086975485,146912.857847813,0.0,1.0
1989-09-12,37.5,37.75,37.25,37.25,234100,32.3150748651144,32.5305086975485,32.0996410326803,32.0996410326803,271661.137615901,0.0,1.0
1989-09-13,37.88,38.0,37.5,37.5,322800,32.6425342904142,32.7459425299826,32.3150748651144,32.3150748651144,374592.974038501,0.0,1.0
1989-09-14,37.38,37.75,37.25,37.62,180000,32.211666625546,32.5305086975485,32.0996410326803,32.4184831046827,208880.840541915,0.0,1.0
1989-09-15,37.88,37.88,37.12,37.25,357400,32.6425342904142,32.6425342904142,31.9876154398146,32.0996410326803,414744.513387114,0.0,1.0
1989-09-18,37.62,37.75,37.38,37.75,64600,32.4184831046827,32.5305086975485,32.211666625546,32.5305086975485,74965.0127722651,0.0,1.0
1989-09-19,37.5,37.75,37.38,37.62,118000,32.3150748651144,32.5305086975485,32.211666625546,32.4184831046827,136932.995466366,0.0,1.0
1989-09-20,37.38,37.5,37.12,37.38,294100,32.211666625546,32.3150748651144,31.9876154398146,32.211666625546,341288.084463207,0.0,1.0
1989-09-21,37.12,37.38,37.12,37.38,87600,31.9876154398146,32.211666625546,31.9876154398146,32.211666625546,101655.342397065,0.0,1.0
1989-09-22,37.0,37.12,36.87,37.12,181900,31.8842072002462,31.9876154398146,31.7721816073805,31.9876154398146,211085.693858746,0.0,1.0
1989-09-25,36.87,37.0,36.75,37.0,300900,31.7721816073805,31.8842072002462,31.6687733678121,31.8842072002462,349179.138439234,0.0,1.0
1989-09-26,36.5,37.25,36.5,36.87,203800,31.453339535378,32.0996410326803,31.453339535378,31.7721816073805,236499.529458013,0.0,1.0
1989-09-27,35.62,35.62,35.37,35.62,549400,30.69501244521,30.69501244521,30.4795786127759,30.69501244521,637550.743298489,0.0,1.0
1989-09-28,36.63,36.63,35.37,35.37,414000,31.5653651282437,31.5653651282437,30.4795786127759,30.4795786127759,480425.933246405,0.0,1.0
1989-09-29,37.12,37.38,36.38,36.38,171900,31.9876154398146,32.211666625546,31.3499312958096,31.3499312958096,199481.202717528,0.0,1.0
1989-10-02,37.75,37.88,37.12,37.12,135900,32.5305086975485,32.6425342904142,31.9876154398146,31.9876154398146,157705.034609146,0.0,1.0
1989-10-03,38.88,38.88,37.75,37.88,265200,33.5042696201506,33.5042696201506,32.5305086975485,32.6425342904142,307751.105065088,0.0,1.0
1989-10-04,39.38,39.38,39.0,39.0,336600,33.9351372850188,33.9351372850188,33.607677859719,33.607677859719,390607.171813381,0.0,1.0
1989-10-05,39.0,39.38,38.75,39.38,313000,33.607677859719,33.9351372850188,33.3922440272849,33.9351372850188,363220.572720107,0.0,1.0
1989-10-06,39.5,39.63,39.12,39.25,195600,34.0385455245871,34.1505711174529,33.7110860992873,33.8231116921531,226983.846722215,0.0,1.0
1989-10-09,39.38,39.38,39.0,39.25,111600,33.9351372850188,33.9351372850188,33.607677859719,33.8231116921531,129506.121135987,0.0,1.0
1989-10-10,39.0,39.75,38.62,39.25,103800,33.607677859719,34.2539793570213,33.2802184344191,33.8231116921531,120454.618045837,0.0,1.0
1989-10-11,38.13,39.0,38.13,39.0,199600,32.8579681228483,33.607677859719,32.8579681228483,33.607677859719,231625.643178701,0.0,1.0
1989-10-12,38.37,38.5,38.0,38.13,98200,33.064784601985,33.1768101948508,32.7459425299826,32.8579681228483,113956.103006756,0.0,1.0
1989-10-13,36.0,38.37,35.75,38.25,177300,31.0224718705098,33.064784601985,30.8070380380757,32.9613763624167,205747.627933786,0.0,1.0
1989-10-16,35.62,35.62,33.0,33.5,839100,30.69501244521,30.69501244521,28.4372658813007,28.8681335461688,973732.851659559,0.0,1.0
1989-10-17,36.38,36.75,35.37,35.37,312300,31.3499312958096,31.6687733678121,30.4795786127759,30.4795786127759,362408.258340223,0.0,1.0
1989-10-18,38.0,38.75,36.0,36.63,449700,32.7459425299826,33.3922440272849,31.0224718705098,31.5653651282437,521853.96662055,0.0,1.0
1989-10-19,38.88,39.25,37.75,38.0,352300,33.5042696201506,33.8231116921531,32.5305086975485,32.7459425299826,408826.222905092,0.0,1.0
1989-10-20,39.12,39.38,38.5,38.62,274000,33.7110860992873,33.9351372850188,33.1768101948508,33.2802184344191,317963.05726936,0.0,1.0
1989-10-23,39.0,39.25,38.75,39.12,229900,33.607677859719,33.8231116921531,33.3922440272849,33.7110860992873,266787.25133659,0.0,1.0
1989-10-24,41.0,41.0,38.62,39.5,835800,35.3311485191917,35.3311485191917,33.2802184344191,34.0385455245871,969903.369582959,0.0,1.0
1989-10-25,39.75,40.62,39.5,40.25,289500,34.2539793570213,35.0036890938919,34.0385455245871,34.6848470218894,335950.018538246,0.0,1.0
1989-10-26,39.12,39.5,38.37,39.25,153000,33.7110860992873,34.0385455245871,33.064784601985,33.8231116921531,177548.714460628,0.0,1.0
1989-10-27,38.62,39.38,38.37,39.0,208600,33.2802184344191,33.9351372850188,33.064784601985,33.607677859719,242069.685205797,0.0,1.0
1989-10-30,38.25,38.62,37.88,38.37,194800,32.9613763624167,33.2802184344191,32.6425342904142,33.064784601985,226055.487430917,0.0,1.0
1989-10-31,38.0,38.5,37.62,38.25,327900,32.7459425299826,33.1768101948508,32.4184831046827,32.9613763624167,380511.264520521,0.0,1.0
1989-11-01,38.13,38.25,37.75,37.75,449400,32.8579681228483,32.9613763624167,32.5305086975485,32.5305086975485,521505.831886314,0.0,1.0
1989-11-02,38.5,38.62,38.0,38.13,427300,33.1768101948508,33.2802184344191,32.7459425299826,32.8579681228483,495859.906464223,0.0,1.0
1989-11-03,38.62,39.25,38.13,38.25,169900,33.2802184344191,33.8231116921531,32.8579681228483,32.9613763624167,197160.304489285,0.0,1.0
1989-11-06,38.5,38.75,38.37,38.62,180000,33.1768101948508,33.3922440272849,33.064784601985,33.2802184344191,208880.840541915,0.0,1.0
1989-11-07,39.0,39.0,38.5,38.75,324400,33.607677859719,33.607677859719,33.1768101948508,33.3922440272849,376449.692621095,0.0,1.0
1989-11-08,39.63,39.63,38.88,38.88,316000,34.1505711174529,34.1505711174529,33.5042696201506,33.5042696201506,366701.920062473,0.0,1.0
1989-11-09,39.63,39.75,39.25,39.5,364000,34.1505711174529,34.2539793570213,33.8231116921531,34.0385455245871,422403.477540317,0.0,1.0
1989-11-10,39.63,39.63,39.38,39.5,147300,34.1505711174529,34.1505711174529,33.9351372850188,34.0385455245871,170934.154510134,0.0,1.0
1989-11-13,39.25,39.63,39.25,39.63,105900,33.8231116921531,34.1505711174529,33.8231116921531,34.1505711174529,122891.561185493,0.0,1.0
1989-11-14,39.38,39.5,39.0,39.5,122700,33.9351372850188,34.0385455245871,33.607677859719,34.0385455245871,142387.106302739,0.0,1.0
1989-11-15,39.38,39.5,39.0,39.5,128800,33.9351372850188,34.0385455245871,33.607677859719,34.0385455245871,149465.845898881,0.0,1.0
1989-11-16,39.5,39.63,39.25,39.63,96300,34.0385455245871,34.1505711174529,33.8231116921531,34.1505711174529,111751.249689925,0.0,1.0
1989-11-17,39.38,39.5,39.12,39.38,155800,33.9351372850188,34.0385455245871,33.7110860992873,33.9351372850188,180797.971980169,0.0,1.0
1989-11-20,39.5,39.5,39.0,39.5,100600,34.0385455245871,34.0385455245871,33.607677859719,34.0385455245871,116741.180880648,0.0,1.0
1989-11-21,39.87,40.0,39.38,39.5,346200,34.3573875965896,34.4694131894553,33.9351372850188,34.0385455245871,401747.48330895,0.0,1.0
1989-11-22,40.0,40.38,39.87,40.0,271600,34.4694131894553,34.7968726147552,34.3573875965896,34.4694131894553,315177.979395467,0.0,1.0
1989-11-24,40.12,40.25,39.87,40.0,97900,34.5728214290237,34.6848470218894,34.3573875965896,34.4694131894553,113607.968272519,0.0,1.0
1989-11-27,40.5,40.75,40.12,40.12,210300,34.9002808543235,35.1157146867576,34.5728214290237,34.5728214290237,244042.448699804,0.0,1.0
1989-11-28,40.25,40.5,40.12,40.5,335700,34.6848470218894,34.9002808543235,34.5728214290237,34.9002808543235,389562.767610672,0.0,1.0
1989-11-29,39.87,40.25,39.63,40.25,193900,34.3573875965896,34.6848470218894,34.1505711174529,34.6848470218894,225011.083228207,0.0,1.0
1989-11-30,40.88,41.0,40.5,40.5,343800,35.2277402796234,35.3311485191917,34.9002808543235,34.9002808543235,398962.405435057,0.0,1.0
1989-12-01,41.75,42.0,41.0,41.0,683800,35.977450016494,36.1928838489281,35.3311485191917,35.3311485191917,793515.104236453,0.0,1.0
1989-12-04,41.88,42.12,41.62,41.88,284200,36.0894756093597,36.2962920884965,35.8654244236283,36.0894756093597,329799.638233402,0.0,1.0
1989-12-05,41.88,42.0,41.75,41.88,250300,36.0894756093597,36.1928838489281,35.977450016494,36.0894756093597,290460.413264674,0.0,1.0
1989-12-06,42.0,42.12,41.75,42.0,324100,36.1928838489281,36.2962920884965,35.977450016494,36.1928838489281,376101.557886859,0.0,1.0
1989-12-07,41.62,41.88,41.5,41.88,100900,35.8654244236283,36.0894756093597,35.7620161840599,36.0894756093597,117089.315614884,0.0,1.0
1989-12-08,41.88,41.88,41.62,41.88,109800,36.0894756093597,36.0894756093597,35.8654244236283,36.0894756093597,127417.312730568,0.0,1.0
1989-12-11,41.37,41.88,41.37,41.88,76000,35.6499905911942,36.0894756093597,35.6499905911942,36.0894756093597,88194.1326732529,0.0,1.0
1989-12-12,41.25,41.5,41.0,41.37,258300,35.5465823516258,35.7620161840599,35.3311485191917,35.6499905911942,299744.006177648,0.0,1.0
1989-12-13,41.0,41.25,40.88,41.13,257800,35.3311485191917,35.5465823516258,35.2277402796234,35.4431741120575,299163.781620587,0.0,1.0
1989-12-14,41.13,41.25,40.88,40.88,306900,35.4431741120575,35.5465823516258,35.2277402796234,35.2277402796234,356141.833123964,0.0,1.0
1989-12-15,41.13,41.37,40.5,41.37,403600,35.4431741120575,35.6499905911942,34.9002808543235,35.6499905911942,468357.262459538,0.0,1.0
1989-12-18,41.37,42.25,41.0,41.13,661200,35.6499905911942,36.4083176813622,35.3311485191917,35.4431741120575,767288.954257301,0.0,1.0
1989-12-19,40.88,41.13,40.75,41.13,397900,35.2277402796234,35.4431741120575,35.1157146867576,35.4431741120575,461742.702509044,0.0,1.0
1989-12-20,40.5,41.13,40.38,41.13,126600,34.9002808543235,35.4431741120575,34.7968726147552,35.4431741120575,146912.857847814,0.0,1.0
1989-12-21,40.25,40.75,40.0,40.62,265000,34.6848470218894,35.1157146867576,34.4694131894553,35.0036890938919,307519.015242264,0.0,1.0
1989-12-22,40.75,41.0,40.5,40.5,443500,35.1157146867576,35.3311485191917,34.9002808543235,34.9002808543235,514659.182112996,0.0,1.0
1989-12-26,40.75,40.75,40.25,40.5,76600,35.1157146867576,35.1157146867576,34.6848470218894,34.9002808543235,88890.4021417261,0.0,1.0
1989-12-27,41.0,41.5,40.75,41.0,352000,35.3311485191917,35.7620161840599,35.1157146867576,35.3311485191917,408478.088170856,0.0,1.0
1989-12-28,42.5,42.63,41.25,41.25,357300,36.6237515137963,36.735777106662,35.5465823516258,35.5465823516258,414628.468475701,0.0,1.0
1989-12-29,44.0,44.0,42.25,42.5,198400,37.9163545084009,37.9163545084009,36.4083176813622,36.6237515137963,230233.104241755,0.0,1.0
1990-01-02,43.88,44.13,43.25,44.0,483700,37.8129462688325,38.0283801012666,37.2700530110986,37.9163545084009,561309.23650069,0.0,1.0
1990-01-03,43.75,44.25,43.62,43.62,462100,37.7009206759668,38.131788340835,37.5888950831011,37.5888950831011,536243.53563566,0.0,1.0
1990-01-04,43.38,43.75,43.25,43.5,240600,37.3820786039643,37.7009206759668,37.2700530110986,37.4854868435327,279204.056857693,0.0,1.0
1990-01-05,43.25,43.75,43.12,43.5,291300,37.2700530110986,37.7009206759668,37.1580274182329,37.4854868435327,338038.826943666,0.0,1.0
1990-01-08,42.87,43.12,42.38,42.5,211600,36.9425935857988,37.1580274182329,36.5203432742279,36.6237515137963,245551.032548162,0.0,1.0
1990-01-09,42.5,43.0,42.5,43.0,246600,36.6237515137963,37.0546191786645,36.6237515137963,37.0546191786645,286166.751542423,0.0,1.0
1990-01-10,41.75,42.25,41.25,42.25,478500,35.977450016494,36.4083176813622,35.5465823516258,36.4083176813622,555274.901107257,0.0,1.0
1990-01-11,41.75,42.0,41.62,41.75,237100,35.977450016494,36.1928838489281,35.8654244236283,35.977450016494,275142.484958267,0.0,1.0
1990-01-12,41.37,41.5,41.13,41.25,108000,35.6499905911942,35.7620161840599,35.4431741120575,35.5465823516258,125328.504325149,0.0,1.0
1990-01-15,41.0,41.37,40.88,41.13,210400,35.3311485191917,35.6499905911942,35.2277402796234,35.4431741120575,244158.493611216,0.0,1.0
1990-01-16,40.62,40.75,40.25,40.25,322600,35.0036890938919,35.1157146867576,34.6848470218894,34.6848470218894,374360.884215676,0.0,1.0
1990-01-17,40.0,40.75,40.0,40.5,242400,34.4694131894553,35.1157146867576,34.4694131894553,34.9002808543235,281292.865263112,0.0,1.0
1990-01-18,40.5,40.62,39.63,39.75,269800,34.9002808543235,35.0036890938919,34.1505711174529,34.2539793570213,313089.170990048,0.0,1.0
1990-01-19,41.5,41.5,40.75,40.75,238900,35.7620161840599,35.7620161840599,35.1157146867576,35.1157146867576,277231.293363686,0.0,1.0
1990-01-22,39.87,41.5,39.87,41.5,267400,34.3573875965896,35.7620161840599,34.3573875965896,35.7620161840599,310304.093116156,0.0,1.0
1990-01-23,39.25,40.38,39.0,39.87,315600,33.8231116921531,34.7968726147552,33.607677859719,34.3573875965896,366237.740416824,0.0,1.0
1990-01-24,39.75,40.0,37.5,38.5,515200,34.2539793570213,34.4694131894553,32.3150748651144,33.1768101948508,597863.383595524,0.0,1.0
1990-01-25,38.75,39.75,38.5,39.75,400500,33.3922440272849,34.2539793570213,33.1768101948508,34.2539793570213,464759.87020576,0.0,1.0
1990-01-26,39.38,39.38,38.5,39.0,423400,33.9351372850188,33.9351372850188,33.1768101948508,33.607677859719,491334.154919149,0.0,1.0
1990-01-29,39.25,39.38,38.88,39.25,143200,33.8231116921531,33.9351372850188,33.5042696201506,33.8231116921531,166176.313142234,0.0,1.0
1990-01-30,38.25,39.12,37.62,39.0,268200,32.9613763624167,33.7110860992873,32.4184831046827,33.607677859719,311232.452407453,0.0,1.0
1990-01-31,38.5,38.62,38.13,38.37,260800,33.1768101948508,33.2802184344191,32.8579681228483,33.064784601985,302645.128962952,0.0,1.0
1990-02-01,38.75,38.75,38.5,38.5,285700,33.3922440272849,33.3922440272849,33.1768101948508,33.1768101948508,331540.311904583,0.0,1.0
1990-02-02,38.88,38.88,38.62,38.75,232300,33.5042696201506,33.5042696201506,33.2802184344191,33.3922440272849,269572.329210482,0.0,1.0
1990-02-05,39.25,39.63,38.62,38.62,119700,33.8231116921531,34.1505711174529,33.2802184344191,33.2802184344191,138905.758960373,0.0,1.0
1990-02-06,38.75,39.0,38.62,39.0,145800,33.3922440272849,33.607677859719,33.2802184344191,33.607677859719,169193.480838951,0.0,1.0
1990-02-07,39.38,39.38,38.62,38.62,214200,33.9351372850188,33.9351372850188,33.2802184344191,33.2802184344191,248568.200244879,0.0,1.0
1990-02-08,38.62,39.12,38.62,39.0,226000,33.2802184344191,33.7110860992873,33.2802184344191,33.607677859719,262261.499791516,0.0,1.0
1990-02-09,38.5,38.75,38.25,38.62,337200,33.1768101948508,33.3922440272849,32.9613763624167,33.2802184344191,391303.441281854,0.0,1.0
1990-02-12,37.88,38.37,37.75,38.37,199000,32.6425342904142,33.064784601985,32.5305086975485,33.064784601985,230929.373710228,0.0,1.0
1990-02-13,38.25,38.25,37.62,37.88,436800,32.9613763624167,32.9613763624167,32.4184831046827,32.6425342904142,506884.17304838,0.0,1.0
1990-02-14,38.5,38.88,38.25,38.25,316300,33.1768101948508,33.5042696201506,32.9613763624167,32.9613763624167,367050.054796709,0.0,1.0
1990-02-15,39.75,39.75,38.75,38.75,240300,34.2539793570213,34.2539793570213,33.3922440272849,33.3922440272849,278855.922123456,0.0,1.0
1990-02-16,39.25,40.0,38.37,39.87,396300,33.8231116921531,34.4694131894553,33.064784601985,34.3573875965896,459885.983926449,0.0,1.0
1990-02-20,39.0,39.25,38.75,39.0,225000,33.607677859719,33.8231116921531,33.3922440272849,33.607677859719,261101.050677393,0.0,1.0
1990-02-21,39.75,39.75,38.62,38.75,271200,34.2539793570213,34.2539793570213,33.2802184344191,33.3922440272849,314713.799749818,0.0,1.0
1990-02-22,38.88,39.5,38.75,39.5,453300,33.5042696201506,34.0385455245871,33.3922440272849,34.0385455245871,526031.583431389,0.0,1.0
1990-02-23,38.5,39.0,38.5,38.62,242100,33.1768101948508,33.607677859719,33.1768101948508,33.2802184344191,280944.730528875,0.0,1.0
1990-02-26,39.0,39.12,38.5,38.5,320400,33.607677859719,33.7110860992873,33.1768101948508,33.1768101948508,371807.896164608,0.0,1.0
1990-02-27,38.62,39.12,38.5,38.75,652800,33.2802184344191,33.7110860992873,33.1768101948508,33.3922440272849,757541.181698679,0.0,1.0
1990-02-28,38.13,38.5,37.88,38.5,235600,32.8579681228483,33.1768101948508,32.6425342904142,33.1768101948508,273401.811287084,0.0,1.0
1990-03-01,37.75,38.0,37.5,38.0,345300,32.5305086975485,32.7459425299826,32.3150748651144,32.7459425299826,400703.07910624,0.0,1.0
1990-03-02,37.25,37.25,36.87,37.0,750900,32.0996410326803,32.0996410326803,31.7721816073805,31.8842072002462,871381.239794021,0.0,1.0
1990-03-05,37.0,37.5,37.0,37.25,426700,31.8842072002462,32.3150748651144,31.8842072002462,32.0996410326803,495163.63699575,0.0,1.0
1990-03-06,35.88,37.0,35.25,37.0,1145200,30.9190636309414,31.8842072002462,30.3761703732075,31.8842072002462,1328946.32549223,0.0,1.0
1990-03-07,36.63,36.87,36.25,36.25,821800,31.5653651282437,31.7721816073805,31.2379057029439,31.2379057029439,953657.081985255,0.0,1.0
1990-03-08,37.75,37.88,36.87,36.87,665800,32.5305086975485,32.6425342904142,31.7721816073805,31.7721816073805,772627.02018226,0.0,1.0
1990-03-09,37.12,38.25,37.0,37.75,631500,31.9876154398146,32.9613763624167,31.8842072002462,32.5305086975485,732823.615567884,0.0,1.0
1990-03-12,37.5,37.5,37.0,37.12,289500,32.3150748651144,32.3150748651144,31.8842072002462,31.9876154398146,335950.018538246,0.0,1.0
1990-03-13,37.38,37.62,37.25,37.5,382000,32.211666625546,32.4184831046827,32.0996410326803,32.3150748651144,443291.561594509,0.0,1.0
1990-03-14,37.25,37.62,37.25,37.25,404700,32.0996410326803,32.4184831046827,32.0996410326803,32.0996410326803,469633.756485072,0.0,1.0
1990-03-15,38.25,38.25,37.38,37.38,293400,32.9613763624167,32.9613763624167,32.211666625546,32.211666625546,340475.770083321,0.0,1.0
1990-03-16,39.63,39.75,38.37,38.5,584800,34.1505711174529,34.2539793570213,33.064784601985,33.1768101948508,678630.641938399,0.0,1.0
1990-03-19,39.75,39.75,39.0,39.25,233100,34.2539793570213,34.2539793570213,33.607677859719,33.8231116921531,270500.688501779,0.0,1.0
1990-03-20,40.0,40.38,39.25,39.5,625000,34.4694131894553,34.7968726147552,33.8231116921531,34.0385455245871,725280.696326094,0.0,1.0
1990-03-21,40.0,40.38,39.87,39.87,223200,34.4694131894553,34.7968726147552,34.3573875965896,34.3573875965896,259012.242271975,0.0,1.0
1990-03-22,39.38,39.87,39.0,39.75,288600,33.9351372850188,34.3573875965896,33.607677859719,34.2539793570213,334905.614335537,0.0,1.0
1990-03-23,39.5,39.75,39.5,39.5,325200,34.0385455245871,34.2539793570213,34.0385455245871,34.0385455245871,377378.051912393,0.0,1.0
1990-03-26,39.38,39.87,39.38,39.63,150900,33.9351372850188,34.3573875965896,33.9351372850188,34.1505711174529,175111.771320972,0.0,1.0
1990-03-27,38.75,38.88,38.5,38.75,158800,33.3922440272849,33.5042696201506,33.1768101948508,33.3922440272849,184279.319322534,0.0,1.0
1990-03-28,39.38,39.38,38.88,39.0,72300,33.9351372850188,33.9351372850188,33.5042696201506,33.607677859719,83900.4709510025,0.0,1.0
1990-03-29,39.0,39.25,38.88,39.12,152400,33.607677859719,33.8231116921531,33.5042696201506,33.7110860992873,176852.444992154,0.0,1.0
1990-03-30,38.88,39.25,38.5,39.25,155200,33.5042696201506,33.8231116921531,33.1768101948508,33.8231116921531,180101.702511695,0.0,1.0
1990-04-02,38.88,39.0,38.37,38.62,73900,33.5042696201506,33.607677859719,33.064784601985,33.2802184344191,85757.1895335973,0.0,1.0
1990-04-03,39.63,39.75,39.0,39.0,171300,34.1505711174529,34.2539793570213,33.607677859719,33.607677859719,198784.933249056,0.0,1.0
1990-04-04,39.75,40.12,39.5,40.0,203700,34.2539793570213,34.5728214290237,34.0385455245871,34.4694131894553,236383.4845466,0.0,1.0
1990-04-05,40.0,40.62,39.75,39.75,245200,34.4694131894553,35.0036890938919,34.2539793570213,34.2539793570213,284542.122782653,0.0,1.0
1990-04-06,39.87,40.25,39.25,40.12,175500,34.3573875965896,34.6848470218894,33.8231116921531,34.5728214290237,203658.819528367,0.0,1.0
1990-04-09,40.0,40.38,39.75,39.75,79800,34.4694131894553,34.7968726147552,34.2539793570213,34.2539793570213,92603.8393069157,0.0,1.0
1990-04-10,39.63,40.25,39.63,40.25,251400,34.1505711174529,34.6848470218894,34.1505711174529,34.6848470218894,291736.907290208,0.0,1.0
1990-04-11,40.25,40.25,39.38,39.38,203800,34.6848470218894,34.6848470218894,33.9351372850188,33.9351372850188,236499.529458013,0.0,1.0
1990-04-12,41.13,41.13,40.25,40.25,338800,35.4431741120575,35.4431741120575,34.6848470218894,34.6848470218894,393160.159864448,0.0,1.0
1990-04-16,42.25,42.5,41.25,41.25,663300,36.4083176813622,36.6237515137963,35.5465823516258,35.5465823516258,769725.897396957,0.0,1.0
1990-04-17,42.0,42.25,41.88,42.0,311100,36.1928838489281,36.4083176813622,36.0894756093597,36.1928838489281,361015.719403276,0.0,1.0
1990-04-18,41.88,42.5,41.75,42.25,274600,36.0894756093597,36.6237515137963,35.977450016494,36.4083176813622,318659.326737833,0.0,1.0
1990-04-19,40.88,41.88,40.88,41.5,450400,35.2277402796234,36.0894756093597,35.2277402796234,35.7620161840599,522666.281000435,0.0,1.0
1990-04-20,39.75,41.0,39.25,41.0,855400,34.2539793570213,35.3311485191917,33.8231116921531,35.3311485191917,992648.172219743,0.0,1.0
1990-04-23,39.75,40.0,39.38,39.5,274200,34.2539793570213,34.4694131894553,33.9351372850188,34.0385455245871,318195.147092183,0.0,1.0
1990-04-24,39.75,40.0,39.63,39.87,301000,34.2539793570213,34.4694131894553,34.1505711174529,34.3573875965896,349295.183350646,0.0,1.0
1990-04-25,40.25,40.25,39.63,39.75,229600,34.6848470218894,34.6848470218894,34.1505711174529,34.2539793570213,266439.116602354,0.0,1.0
1990-04-26,40.12,40.38,39.87,40.25,353800,34.5728214290237,34.7968726147552,34.3573875965896,34.6848470218894,410566.896576275,0.0,1.0
1990-04-27,39.12,40.12,38.88,40.12,186400,33.7110860992873,34.5728214290237,33.5042696201506,34.5728214290237,216307.714872294,0.0,1.0
1990-04-30,39.0,39.0,38.5,38.88,240600,33.607677859719,33.607677859719,33.1768101948508,33.5042696201506,279204.056857693,0.0,1.0
1990-05-01,39.5,39.63,39.0,39.0,241300,34.0385455245871,34.1505711174529,33.607677859719,33.607677859719,280016.371237579,0.0,1.0
1990-05-02,40.25,40.5,39.5,39.5,164400,34.6848470218894,34.9002808543235,34.0385455245871,34.0385455245871,190777.834361616,0.0,1.0
1990-05-03,40.75,41.13,40.5,40.5,254200,35.1157146867576,35.4431741120575,34.9002808543235,34.9002808543235,294986.164809749,0.0,1.0
1990-05-04,42.0,42.12,40.88,41.25,398400,36.1928838489281,36.2962920884965,35.2277402796234,35.5465823516258,462322.927066105,0.0,1.0
1990-05-07,42.0,42.25,41.25,41.5,321300,36.1928838489281,36.4083176813622,35.5465823516258,35.7620161840599,372852.300367318,0.0,1.0
1990-05-08,42.0,42.12,41.25,42.0,304000,36.1928838489281,36.2962920884965,35.5465823516258,36.1928838489281,352776.530693012,0.0,1.0
1990-05-09,42.38,43.0,42.0,42.0,246400,36.5203432742279,37.0546191786645,36.1928838489281,36.1928838489281,285934.661719599,0.0,1.0
1990-05-10,41.88,42.12,41.88,42.0,464100,36.0894756093597,36.2962920884965,36.0894756093597,36.1928838489281,538564.433863905,0.0,1.0
1990-05-11,42.63,42.63,41.75,42.0,560200,36.735777106662,36.735777106662,35.977450016494,36.1928838489281,650083.593731005,0.0,1.0
1990-05-14,43.75,43.88,42.5,42.75,1041400,37.7009206759668,37.8129462688325,36.6237515137963,36.8391853462304,1208491.70744639,0.0,1.0
1990-05-15,45.0,45.0,43.62,43.75,893700,38.7780898381373,38.7780898381373,37.5888950831011,37.7009206759668,1037093.37329061,0.0,1.0
1990-05-16,46.12,46.25,44.37,44.5,742300,39.743233407442,39.8552590003077,38.2351965804033,38.3472221732691,861401.377412575,0.0,1.0
1990-05-17,45.38,46.25,45.12,45.63,525100,39.1055492634371,39.8552590003077,38.8814980777056,39.3209830958712,609351.829825331,0.0,1.0
1990-05-18,45.25,45.5,45.12,45.38,694800,38.9935236705714,39.2089575030055,38.8814980777056,39.1055492634371,806280.044491791,0.0,1.0
1990-05-21,45.75,45.87,44.88,45.12,779700,39.4243913354396,39.5277995750079,38.6746815985689,38.8814980777056,904802.174280727,0.0,1.0
1990-05-22,45.63,45.87,45.25,45.75,691000,39.3209830958712,39.5277995750079,38.9935236705714,39.4243913354396,801870.337858129,0.0,1.0
1990-05-23,46.5,46.5,45.38,45.5,524400,40.0706928327418,40.0706928327418,39.1055492634371,39.2089575030055,608539.515445446,0.0,1.0
1990-05-24,46.38,46.75,46.25,46.38,284700,39.9672845931735,40.2861266651759,39.8552590003077,39.9672845931735,330379.862790462,0.0,1.0
1990-05-25,45.25,46.25,45.25,46.12,751300,38.9935236705714,39.8552590003077,38.9935236705714,39.743233407442,871845.419439669,0.0,1.0
1990-05-29,46.0,46.0,45.25,45.38,372900,39.6398251678736,39.6398251678736,38.9935236705714,39.1055492634371,432731.474656001,0.0,1.0
1990-05-30,45.87,46.12,45.75,46.0,249600,39.5277995750079,39.743233407442,39.4243913354396,39.6398251678736,289648.098884789,0.0,1.0
1990-05-31,45.0,46.0,44.5,45.87,846300,38.7780898381373,39.6398251678736,38.3472221732691,39.5277995750079,982088.085281236,0.0,1.0
1990-06-01,45.63,45.75,45.0,45.25,325500,39.3209830958712,39.4243913354396,38.7780898381373,38.9935236705714,377726.186646629,0.0,1.0
1990-06-04,45.63,45.63,45.38,45.63,273700,39.3209830958712,39.3209830958712,39.1055492634371,39.3209830958712,317614.922535123,0.0,1.0
1990-06-05,45.12,45.75,45.0,45.63,527400,38.8814980777056,39.4243913354396,38.7780898381373,39.3209830958712,612020.862787811,0.0,1.0
1990-06-06,44.88,45.25,44.88,44.88,283500,38.6746815985689,38.9935236705714,38.6746815985689,38.6746815985689,328987.323853516,0.0,1.0
1990-06-07,44.5,45.0,44.37,45.0,372100,38.3472221732691,38.7780898381373,38.2351965804033,38.7780898381373,431803.115364703,0.0,1.0
1990-06-08,44.0,44.5,43.12,44.5,459400,37.9163545084009,38.3472221732691,37.1580274182329,38.3472221732691,533110.323027531,0.0,1.0
1990-06-11,43.62,43.75,43.25,43.75,402900,37.5888950831011,37.7009206759668,37.2700530110986,37.7009206759668,467544.948079652,0.0,1.0
1990-06-12,44.37,44.5,43.62,43.75,426100,38.2351965804033,38.3472221732691,37.5888950831011,37.7009206759668,494467.367527278,0.0,1.0
1990-06-13,44.62,45.12,44.13,44.13,593400,38.4506304128374,38.8814980777056,38.0283801012666,38.0283801012666,688610.504319847,0.0,1.0
1990-06-14,44.88,45.0,44.5,44.75,253500,38.6746815985689,38.7780898381373,38.3472221732691,38.5626560057032,294173.850429863,0.0,1.0
1990-06-15,45.12,45.38,44.75,45.0,861700,38.8814980777056,39.1055492634371,38.5626560057032,38.7780898381373,999959.001638712,0.0,1.0
1990-06-18,44.62,45.12,44.13,45.12,352500,38.4506304128374,38.8814980777056,38.0283801012666,38.8814980777056,409058.312727917,0.0,1.0
1990-06-19,44.62,45.0,44.37,44.37,273600,38.4506304128374,38.7780898381373,38.2351965804033,38.2351965804033,317498.877623711,0.0,1.0
1990-06-20,44.62,44.88,44.5,44.88,244300,38.4506304128374,38.6746815985689,38.3472221732691,38.6746815985689,283497.718579944,0.0,1.0
1990-06-21,46.12,46.12,44.88,44.88,674700,39.743233407442,39.743233407442,38.6746815985689,38.6746815985689,782955.017297945,0.0,1.0
1990-06-22,46.75,47.25,46.38,46.5,384300,40.2861266651759,40.7169943300441,39.9672845931735,40.0706928327418,445960.594556989,0.0,1.0
1990-06-25,45.5,46.88,45.38,46.75,539700,39.2089575030055,40.3981522580417,39.1055492634371,40.2861266651759,626294.386891507,0.0,1.0
1990-06-26,45.5,46.12,45.5,45.5,268300,39.2089575030055,39.743233407442,39.2089575030055,39.2089575030055,311348.497318865,0.0,1.0
1990-06-27,48.5,48.5,46.0,46.0,416200,41.7941634922146,41.7941634922146,39.6398251678736,39.6398251678736,482978.921297472,0.0,1.0
1990-06-28,49.0,49.0,47.75,48.25,605400,42.2250311570828,42.2250311570828,41.1478619949123,41.5787296597805,702535.893689307,0.0,1.0
1990-06-29,49.0,49.0,48.0,49.0,385600,42.2250311570828,42.2250311570828,41.3632958273464,42.2250311570828,447469.178405347,0.0,1.0
1990-07-02,49.38,49.38,48.0,48.87,486700,42.5524905823826,42.5524905823826,41.3632958273464,42.1130055642171,564790.583843056,0.0,1.0
1990-07-03,48.75,49.62,48.5,49.38,281100,42.0095973246487,42.7593070615194,41.7941634922146,42.5524905823826,326202.245979624,0.0,1.0
1990-07-05,48.0,48.63,47.5,48.63,283200,41.3632958273464,41.9061890850803,40.9324281624782,41.9061890850803,328639.18911928,0.0,1.0
1990-07-06,48.63,48.75,47.62,47.75,220300,41.9061890850803,42.0095973246487,41.0358364020466,41.1478619949123,255646.939841022,0.0,1.0
1990-07-09,49.62,49.62,48.38,48.38,407500,42.7593070615194,42.7593070615194,41.6907552526462,41.6907552526462,472883.014004612,0.0,1.0
1990-07-10,48.75,49.38,48.75,49.25,359100,42.0095973246487,42.5524905823826,42.0095973246487,42.4404649895169,416717.27688112,0.0,1.0
1990-07-11,49.62,50.0,49.25,50.0,420400,42.7593070615194,43.0867664868192,42.4404649895169,43.0867664868192,487852.807576783,0.0,1.0
1990-07-12,49.62,50.0,49.5,49.88,417100,42.7593070615194,43.0867664868192,42.655898821951,42.9833582472508,484023.325500181,0.0,1.0
1990-07-13,49.62,49.88,49.5,49.75,179800,42.7593070615194,42.9833582472508,42.655898821951,42.8713326543851,208648.75071909,0.0,1.0
1990-07-16,50.37,50.37,49.62,49.75,172200,43.4056085588216,43.4056085588216,42.7593070615194,42.8713326543851,199829.337451765,0.0,1.0
1990-07-17,49.75,50.88,49.5,50.75,393600,42.8713326543851,43.8450935769872,42.655898821951,43.7330679841215,456752.77131832,0.0,1.0
1990-07-18,49.25,49.38,48.38,49.25,233400,42.4404649895169,42.5524905823826,41.6907552526462,42.4404649895169,270848.823236016,0.0,1.0
1990-07-19,49.5,49.5,48.25,48.25,308700,42.655898821951,42.655898821951,41.5787296597805,41.5787296597805,358230.641529384,0.0,1.0
1990-07-20,48.25,50.37,48.25,49.38,391900,41.5787296597805,43.4056085588216,41.5787296597805,42.5524905823826,454780.007824314,0.0,1.0
1990-07-23,47.0,48.0,46.25,48.0,294400,40.50156049761,41.3632958273464,39.8552590003077,41.3632958273464,341636.219197443,0.0,1.0
1990-07-24,48.5,48.5,46.88,48.0,317100,41.7941634922146,41.7941634922146,40.3981522580417,41.3632958273464,367978.414088007,0.0,1.0
1990-07-25,49.12,49.38,48.38,48.75,207700,42.3284393966512,42.5524905823826,41.6907552526462,42.0095973246487,241025.281003087,0.0,1.0
1990-07-26,48.5,49.0,48.0,48.87,199500,41.7941634922146,42.2250311570828,41.3632958273464,42.1130055642171,231509.598267289,0.0,1.0
1990-07-27,47.5,48.63,47.0,48.38,110200,40.9324281624782,41.9061890850803,40.50156049761,41.6907552526462,127881.492376217,0.0,1.0
1990-07-30,47.0,47.37,46.5,46.88,325200,40.50156049761,40.8204025696125,40.0706928327418,40.3981522580417,377378.051912393,0.0,1.0
1990-07-31,47.88,47.88,47.25,47.25,264700,41.259887587778,41.259887587778,40.7169943300441,40.7169943300441,307170.880508027,0.0,1.0
1990-08-01,49.0,49.38,48.0,48.0,301900,42.2250311570828,42.5524905823826,41.3632958273464,41.3632958273464,350339.587553356,0.0,1.0
1990-08-02,48.25,48.63,48.25,48.5,252400,41.5787296597805,41.9061890850803,41.5787296597805,41.7941634922146,292897.35640433,0.0,1.0
1990-08-03,46.38,48.12,46.0,48.12,322500,39.9672845931735,41.4667040669148,39.6398251678736,41.4667040669148,374244.839304264,0.0,1.0
1990-08-06,43.88,45.0,43.25,44.75,457600,37.8129462688325,38.7780898381373,37.2700530110986,38.5626560057032,531021.514622113,0.0,1.0
1990-08-07,45.0,45.0,44.37,44.88,368700,38.7780898381373,38.7780898381373,38.2351965804033,38.6746815985689,427857.588376689,0.0,1.0
1990-08-08,44.75,45.0,44.62,44.75,376500,38.5626560057032,38.7780898381373,38.4506304128374,38.5626560057032,436909.091466838,0.0,1.0
1990-08-09,44.75,44.88,44.5,44.88,374800,38.5626560057032,38.6746815985689,38.3472221732691,38.6746815985689,434936.327972831,0.0,1.0
1990-08-10,44.37,44.75,44.0,44.75,273700,38.2351965804033,38.5626560057032,37.9163545084009,38.5626560057032,317614.922535123,0.0,1.0
1990-08-13,47.0,47.0,44.0,44.25,223800,40.50156049761,40.50156049761,37.9163545084009,38.131788340835,259708.511740448,0.0,1.0
1990-08-14,46.5,46.88,46.0,46.75,115200,40.0706928327418,40.3981522580417,39.6398251678736,40.2861266651759,133683.737946826,0.0,1.0
1990-08-15,48.5,48.5,46.12,46.12,284200,41.7941634922146,41.7941634922146,39.743233407442,39.743233407442,329799.638233401,0.0,1.0
1990-08-16,47.37,48.25,47.37,48.25,167500,40.8204025696125,41.5787296597805,40.8204025696125,41.5787296597805,194375.226615393,0.0,1.0
1990-08-17,44.88,46.5,44.88,46.5,437500,38.6746815985689,40.0706928327418,38.6746815985689,40.0706928327418,507696.487428265,0.0,1.0
1990-08-20,46.0,46.25,45.12,45.12,256600,39.6398251678736,39.8552590003077,38.8814980777056,38.8814980777056,297771.242683641,0.0,1.0
1990-08-21,45.63,46.0,45.25,45.75,665100,39.3209830958712,39.6398251678736,38.9935236705714,39.4243913354396,771814.705802375,0.0,1.0
1990-08-22,44.88,45.87,44.25,45.87,446700,38.6746815985689,39.5277995750079,38.131788340835,39.5277995750079,518372.619278185,0.0,1.0
1990-08-23,43.5,44.5,42.75,43.0,432000,37.4854868435327,38.3472221732691,36.8391853462304,37.0546191786645,501314.017300596,0.0,1.0
1990-08-24,43.25,44.5,43.0,44.25,619000,37.2700530110986,38.3472221732691,37.0546191786645,38.131788340835,718318.001641363,0.0,1.0
1990-08-27,43.75,44.75,43.5,44.0,682000,37.7009206759668,38.5626560057032,37.4854868435327,37.9163545084009,791426.295831033,0.0,1.0
1990-08-28,44.88,45.0,43.75,43.75,469800,38.6746815985689,38.7780898381373,37.7009206759668,37.7009206759668,545178.993814398,0.0,1.0
1990-08-29,45.75,45.75,44.75,44.75,288300,39.4243913354396,39.4243913354396,38.5626560057032,38.5626560057032,334557.4796013,0.0,1.0
1990-08-30,45.63,46.62,45.25,46.25,262800,39.3209830958712,40.1741010723102,38.9935236705714,39.8552590003077,304966.027191196,0.0,1.0
1990-08-31,46.0,46.0,44.5,45.38,170100,39.6398251678736,39.6398251678736,38.3472221732691,39.1055492634371,197392.39431211,0.0,1.0
1990-09-04,45.12,45.5,44.25,45.5,228900,38.8814980777056,39.2089575030055,38.131788340835,39.2089575030055,265626.802222469,0.0,1.0
1990-09-05,44.62,45.25,44.37,45.12,380500,38.4506304128374,38.9935236705714,38.2351965804033,38.8814980777056,441550.887923326,0.0,1.0
1990-09-06,43.88,44.5,43.25,44.5,330000,37.8129462688325,38.3472221732691,37.2700530110986,38.3472221732691,382948.207660177,0.0,1.0
1990-09-07,45.5,45.5,43.5,43.62,267900,39.2089575030055,39.2089575030055,37.4854868435327,37.5888950831011,310884.317673216,0.0,1.0
1990-09-10,45.12,45.87,44.75,45.75,210000,38.8814980777056,39.5277995750079,38.5626560057032,39.4243913354396,243694.313965568,0.0,1.0
1990-09-11,44.0,44.88,44.0,44.88,299500,37.9163545084009,38.6746815985689,37.9163545084009,38.6746815985689,347554.509679464,0.0,1.0
1990-09-12,44.0,44.25,43.88,44.25,323100,37.9163545084009,38.131788340835,37.8129462688325,38.131788340835,374941.108772737,0.0,1.0
1990-09-13,43.62,44.13,43.25,44.13,190500,37.5888950831011,38.0283801012666,37.2700530110986,38.0283801012666,221065.556240193,0.0,1.0
1990-09-14,43.62,43.75,43.0,43.25,218400,37.5888950831011,37.7009206759668,37.0546191786645,37.2700530110986,253442.08652419,0.0,1.0
1990-09-17,43.5,43.5,43.0,43.38,269500,37.4854868435327,37.4854868435327,37.0546191786645,37.3820786039643,312741.036255811,0.0,1.0
1990-09-18,43.62,43.75,42.38,43.25,286600,37.5888950831011,37.7009206759668,36.5203432742279,37.2700530110986,332584.716107293,0.0,1.0
1990-09-19,44.25,44.5,43.88,44.0,179200,38.131788340835,38.3472221732691,37.8129462688325,37.9163545084009,207952.481250617,0.0,1.0
1990-09-20,43.0,44.0,42.25,44.0,293800,37.0546191786645,37.9163545084009,36.4083176813622,37.9163545084009,340939.94972897,0.0,1.0
1990-09-21,43.0,43.0,42.25,42.87,275500,37.0546191786645,37.0546191786645,36.4083176813622,36.9425935857988,319703.730940542,0.0,1.0
1990-09-24,42.75,43.0,42.38,43.0,264900,36.8391853462304,37.0546191786645,36.5203432742279,37.0546191786645,307402.970330851,0.0,1.0
1990-09-25,43.62,43.62,42.5,42.63,402900,37.5888950831011,37.5888950831011,36.6237515137963,36.735777106662,467544.948079652,0.0,1.0
1990-09-26,43.75,44.0,42.87,43.38,474900,37.7009206759668,37.9163545084009,36.9425935857988,37.3820786039643,551097.284296419,0.0,1.0
1990-09-27,43.5,44.13,42.25,44.0,314400,37.4854868435327,38.0283801012666,36.4083176813622,37.9163545084009,364845.201479878,0.0,1.0
1990-09-28,44.5,44.5,42.5,43.0,405400,38.3472221732691,38.3472221732691,36.6237515137963,37.0546191786645,470446.070864957,0.0,1.0
1990-10-01,45.25,45.5,43.0,43.25,351700,38.9935236705714,39.2089575030055,37.0546191786645,37.2700530110986,408129.953436619,0.0,1.0
1990-10-02,45.12,46.0,44.75,45.5,381900,38.8814980777056,39.6398251678736,38.5626560057032,39.2089575030055,443175.516683096,0.0,1.0
1990-10-03,44.0,45.12,43.88,44.75,238600,37.9163545084009,38.8814980777056,37.8129462688325,38.5626560057032,276883.158629449,0.0,1.0
1990-10-04,45.0,45.0,43.62,44.13,267700,38.7780898381373,38.7780898381373,37.5888950831011,38.0283801012666,310652.227850392,0.0,1.0
1990-10-05,44.88,44.88,44.25,44.75,410500,38.6746815985689,38.6746815985689,38.131788340835,38.5626560057032,476364.361346978,0.0,1.0
1990-10-08,45.38,45.5,44.62,44.75,181900,39.1055492634371,39.2089575030055,38.4506304128374,38.5626560057032,211085.693858746,0.0,1.0
1990-10-09,44.13,45.0,43.62,45.0,237400,38.0283801012666,38.7780898381373,37.5888950831011,38.7780898381373,275490.619692503,0.0,1.0
1990-10-10,43.88,44.25,43.25,44.0,265200,37.8129462688325,38.131788340835,37.2700530110986,37.9163545084009,307751.105065088,0.0,1.0
1990-10-11,43.5,43.88,43.0,43.75,467500,37.4854868435327,37.8129462688325,37.0546191786645,37.7009206759668,542509.960851918,0.0,1.0
1990-10-12,43.88,44.0,43.38,44.0,369900,37.8129462688325,37.9163545084009,37.3820786039643,37.9163545084009,429250.127313635,0.0,1.0
1990-10-15,44.5,44.75,43.25,44.13,418600,38.3472221732691,38.5626560057032,37.2700530110986,38.0283801012666,485763.999171364,0.0,1.0
1990-10-16,43.5,44.37,43.38,44.37,306900,37.4854868435327,38.2351965804033,37.3820786039643,38.2351965804033,356141.833123965,0.0,1.0
1990-10-17,43.25,43.62,43.0,43.25,255300,37.2700530110986,37.5888950831011,37.0546191786645,37.2700530110986,296262.658835283,0.0,1.0
1990-10-18,43.88,43.88,43.38,43.5,280200,37.8129462688325,37.8129462688325,37.3820786039643,37.4854868435327,325157.841776914,0.0,1.0
1990-10-19,44.62,44.75,44.0,44.5,672700,38.4506304128374,38.5626560057032,37.9163545084009,38.3472221732691,780634.119069702,0.0,1.0
1990-10-22,45.0,45.0,44.25,44.62,574200,38.7780898381373,38.7780898381373,38.131788340835,38.4506304128374,666329.881328708,0.0,1.0
1990-10-23,44.75,45.38,44.5,45.0,302400,38.5626560057032,39.1055492634371,38.3472221732691,38.7780898381373,350919.812110417,0.0,1.0
1990-10-24,44.62,44.88,44.5,44.88,236800,38.4506304128374,38.6746815985689,38.3472221732691,38.6746815985689,274794.350224031,0.0,1.0
1990-10-25,44.0,44.75,43.5,44.62,397000,37.9163545084009,38.5626560057032,37.4854868435327,38.4506304128374,460698.298306334,0.0,1.0
1990-10-26,43.5,44.37,43.5,43.75,295600,37.4854868435327,38.2351965804033,37.4854868435327,37.7009206759668,343028.758134389,0.0,1.0
1990-10-29,42.25,43.75,42.25,43.5,340000,36.4083176813622,37.7009206759668,36.4083176813622,37.4854868435327,394552.698801395,0.0,1.0
1990-10-30,40.38,41.75,39.87,41.13,836800,34.7968726147552,35.977450016494,34.3573875965896,35.4431741120575,971063.818697079,0.0,1.0
1990-10-31,41.75,41.75,40.38,40.75,546700,35.977450016494,35.977450016494,34.7968726147552,35.1157146867576,634417.530690361,0.0,1.0
1990-11-01,40.5,41.0,38.0,39.0,2574400,34.9002808543235,35.3311485191917,32.7459425299826,33.607677859719,2987460.19939504,0.0,1.0
1990-11-02,41.75,41.88,40.62,40.88,697900,35.977450016494,36.0894756093597,35.0036890938919,35.2277402796234,809877.436745569,0.0,1.0
1990-11-05,42.0,42.38,41.5,41.75,248500,36.1928838489281,36.5203432742279,35.7620161840599,35.977450016494,288371.604859255,0.0,1.0
1990-11-06,41.25,41.75,41.13,41.75,159000,35.5465823516258,35.977450016494,35.4431741120575,35.977450016494,184511.409145358,0.0,1.0
1990-11-07,40.12,41.0,39.75,41.0,418600,34.5728214290237,35.3311485191917,34.2539793570213,35.3311485191917,485763.999171365,0.0,1.0
1990-11-08,40.38,40.5,40.0,40.0,377400,34.7968726147552,34.9002808543235,34.4694131894553,34.4694131894553,437953.495669548,0.0,1.0
1990-11-09,41.37,41.37,40.38,40.38,444400,35.6499905911942,35.6499905911942,34.7968726147552,34.7968726147552,515703.586315705,0.0,1.0
1990-11-12,42.0,42.0,41.62,41.62,636600,36.1928838489281,36.1928838489281,35.8654244236283,35.8654244236283,738741.906049906,0.0,1.0
1990-11-13,42.25,42.25,41.75,41.75,445600,36.4083176813622,36.4083176813622,35.977450016494,35.977450016494,517096.125252652,0.0,1.0
1990-11-14,42.63,42.75,42.0,42.0,430500,36.735777106662,36.8391853462304,36.1928838489281,36.1928838489281,499573.343629414,0.0,1.0
1990-11-15,42.87,43.0,42.12,42.12,238600,36.9425935857988,37.0546191786645,36.2962920884965,36.2962920884965,276883.158629449,0.0,1.0
1990-11-16,43.38,43.38,42.63,42.75,424800,37.3820786039643,37.3820786039643,36.735777106662,36.8391853462304,492958.783678919,0.0,1.0
1990-11-19,43.5,44.25,43.38,43.62,285600,37.4854868435327,38.131788340835,37.3820786039643,37.5888950831011,331424.266993172,0.0,1.0
1990-11-20,42.87,43.62,42.75,43.62,310000,36.9425935857988,37.5888950831011,36.8391853462304,37.5888950831011,359739.225377742,0.0,1.0
1990-11-21,43.0,43.0,42.38,42.87,368500,37.0546191786645,37.0546191786645,36.5203432742279,36.9425935857988,427625.498553865,0.0,1.0
1990-11-23,42.5,43.0,42.38,43.0,118200,36.6237515137963,37.0546191786645,36.5203432742279,37.0546191786645,137165.085289191,0.0,1.0
1990-11-26,42.12,42.75,42.0,42.25,208900,36.2962920884965,36.8391853462304,36.1928838489281,36.4083176813622,242417.819940033,0.0,1.0
1990-11-27,42.25,42.5,41.75,42.38,365700,36.4083176813622,36.6237515137963,35.977450016494,36.5203432742279,424376.241034324,0.0,1.0
1990-11-28,42.87,42.87,42.25,42.25,219600,36.9425935857988,36.9425935857988,36.4083176813622,36.4083176813622,254834.625461136,0.0,1.0
1990-11-29,42.5,42.87,42.12,42.87,298800,36.6237515137963,36.9425935857988,36.2962920884965,36.9425935857988,346742.195299579,0.0,1.0
1990-11-30,43.12,43.5,42.12,42.25,394900,37.1580274182329,37.4854868435327,36.2962920884965,36.4083176813622,458261.355166678,0.0,1.0
1990-12-03,44.25,44.25,43.0,44.0,1090000,38.131788340835,38.131788340835,37.0546191786645,37.9163545084009,1264889.53439271,0.0,1.0
1990-12-04,44.62,45.0,44.25,44.75,482700,38.4506304128374,38.7780898381373,38.131788340835,38.5626560057032,560148.787386569,0.0,1.0
1990-12-05,46.12,46.25,44.88,44.88,583200,39.743233407442,39.8552590003077,38.6746815985689,38.6746815985689,676773.923355804,0.0,1.0
1990-12-06,45.38,47.88,45.12,47.75,701700,39.1055492634371,41.259887587778,38.8814980777056,41.1478619949123,814287.143379231,0.0,1.0
1990-12-07,43.5,45.12,42.87,45.12,4021200,37.4854868435327,38.8814980777056,36.9425935857988,38.8814980777056,4666397.97770638,0.0,1.0
1990-12-10,44.0,44.25,43.12,43.25,556000,37.9163545084009,38.131788340835,37.1580274182329,37.2700530110986,645209.707451692,0.0,1.0
1990-12-11,43.75,44.0,43.5,44.0,274600,37.7009206759668,37.9163545084009,37.4854868435327,37.9163545084009,318659.326737832,0.0,1.0
1990-12-12,43.88,43.88,43.38,43.5,395400,37.8129462688325,37.8129462688325,37.3820786039643,37.4854868435327,458841.57972374,0.0,1.0
1990-12-13,43.5,44.0,43.38,43.75,333600,37.4854868435327,37.9163545084009,37.3820786039643,37.7009206759668,387125.824471015,0.0,1.0
1990-12-14,43.25,43.62,42.75,43.5,388200,37.2700530110986,37.5888950831011,36.8391853462304,37.4854868435327,450486.346102063,0.0,1.0
1990-12-17,43.0,43.5,42.63,43.5,307900,37.0546191786645,37.4854868435327,36.735777106662,37.4854868435327,357302.282238087,0.0,1.0
1990-12-18,42.5,42.87,42.38,42.5,472200,36.6237515137963,36.9425935857988,36.5203432742279,36.6237515137963,547964.07168829,0.0,1.0
1990-12-19,42.87,43.38,42.63,42.87,655000,36.9425935857988,37.3820786039643,36.735777106662,36.9425935857988,760094.169749745,0.0,1.0
1990-12-20,42.63,42.75,42.0,42.63,436200,36.735777106662,36.8391853462304,36.1928838489281,36.735777106662,506187.903579908,0.0,1.0
1990-12-21,43.38,43.38,42.63,43.0,452500,37.3820786039643,37.3820786039643,36.735777106662,37.0546191786645,525103.224140092,0.0,1.0
1990-12-24,43.25,43.38,43.0,43.38,49800,37.2700530110986,37.3820786039643,37.0546191786645,37.3820786039643,57790.3658832631,0.0,1.0
1990-12-26,42.5,43.25,42.25,43.25,216000,36.6237515137963,37.2700530110986,36.4083176813622,37.2700530110986,250657.008650298,0.0,1.0
1990-12-27,41.88,42.87,41.5,42.87,286000,36.0894756093597,36.9425935857988,35.7620161840599,36.9425935857988,331888.446638821,0.0,1.0
1990-12-28,41.62,42.12,41.25,42.0,201400,35.8654244236283,36.2962920884965,35.5465823516258,36.1928838489281,233714.45158412,0.0,1.0
1990-12-31,42.12,42.12,41.0,41.62,239500,36.2962920884965,36.2962920884965,35.3311485191917,35.8654244236283,277927.562832159,0.0,1.0
1991-01-02,41.75,42.38,41.37,42.38,553200,35.977450016494,36.5203432742279,35.6499905911942,36.5203432742279,641960.449932152,0.0,1.0
1991-01-03,41.0,41.88,40.75,41.75,853600,35.3311485191917,36.0894756093597,35.1157146867576,35.977450016494,990559.363814326,0.0,1.0
1991-01-04,40.5,41.5,40.5,41.5,714900,34.9002808543235,35.7620161840599,34.9002808543235,35.7620161840599,829605.07168564,0.0,1.0
1991-01-07,39.87,40.38,39.87,40.38,359200,34.3573875965896,34.7968726147552,34.3573875965896,34.7968726147552,416833.321792533,0.0,1.0
1991-01-08,40.0,40.25,39.38,40.0,301500,34.4694131894553,34.6848470218894,33.9351372850188,34.4694131894553,349875.407907708,0.0,1.0
1991-01-09,38.75,40.62,38.62,40.5,1084200,33.3922440272849,35.0036890938919,33.2802184344191,34.9002808543235,1258158.9295308,0.0,1.0
1991-01-10,38.5,38.75,37.75,38.75,904300,33.1768101948508,33.3922440272849,32.5305086975485,33.3922440272849,1049394.1339003,0.0,1.0
1991-01-11,38.88,39.25,38.5,39.0,622900,33.5042696201506,33.8231116921531,33.1768101948508,33.607677859719,722843.753186438,0.0,1.0
1991-01-14,38.62,38.88,37.88,38.13,335100,33.2802184344191,33.5042696201506,32.6425342904142,32.8579681228483,388866.498142199,0.0,1.0
1991-01-15,38.62,38.62,38.37,38.62,453900,33.2802184344191,33.2802184344191,33.064784601985,33.2802184344191,526727.852899863,0.0,1.0
1991-01-16,39.38,39.75,38.37,38.37,297100,33.9351372850188,34.2539793570213,33.064784601985,33.064784601985,344769.431805572,0.0,1.0
1991-01-17,39.75,40.0,39.38,39.87,1398900,34.2539793570213,34.4694131894553,33.9351372850188,34.3573875965896,1623352.26574491,0.0,1.0
1991-01-18,40.0,40.38,39.38,39.75,963600,34.4694131894553,34.7968726147552,33.9351372850188,34.2539793570213,1118208.76636772,0.0,1.0
1991-01-21,39.75,39.75,39.5,39.5,388900,34.2539793570213,34.2539793570213,34.0385455245871,34.0385455245871,451298.660481948,0.0,1.0
1991-01-22,39.0,39.63,39.0,39.5,537400,33.607677859719,34.1505711174529,33.607677859719,34.0385455245871,623625.353929027,0.0,1.0
1991-01-23,38.62,39.25,38.5,39.25,647100,33.2802184344191,33.8231116921531,33.1768101948508,33.8231116921531,750926.621748185,0.0,1.0
1991-01-24,39.5,39.63,38.75,39.0,1342300,34.0385455245871,34.1505711174529,33.3922440272849,33.607677859719,1557670.84588563,0.0,1.0
1991-01-25,39.0,40.0,38.0,39.5,898600,33.607677859719,34.4694131894553,32.7459425299826,34.0385455245871,1042779.5739498,0.0,1.0
1991-01-28,40.62,41.0,39.38,39.38,1729200,35.0036890938919,35.3311485191917,33.9351372850188,33.9351372850188,2006648.60813933,0.0,1.0
1991-01-29,42.25,42.5,41.0,41.0,916000,36.4083176813622,36.6237515137963,35.3311485191917,35.3311485191917,1062971.38853552,0.0,1.0
1991-01-30,44.62,44.75,42.63,42.63,1694800,38.4506304128374,38.5626560057032,36.735777106662,36.735777106662,1966729.15861354,0.0,1.0
1991-01-31,45.5,45.5,44.37,44.37,935800,39.2089575030055,39.2089575030055,38.2351965804033,38.2351965804033,1085948.28099513,0.0,1.0
1991-02-01,44.5,45.25,44.25,45.25,590400,38.3472221732691,38.9935236705714,38.131788340835,38.9935236705714,685129.15697748,0.0,1.0
1991-02-04,45.0,45.38,44.75,45.25,420400,38.7780898381373,39.1055492634371,38.5626560057032,38.9935236705714,487852.807576783,0.0,1.0
1991-02-05,45.25,45.25,44.75,45.25,414400,38.9935236705714,38.9935236705714,38.5626560057032,38.9935236705714,480890.112892052,0.0,1.0
1991-02-06,45.5,45.75,44.75,45.25,803100,39.2089575030055,39.4243913354396,38.5626560057032,38.9935236705714,931956.683551176,0.0,1.0
1991-02-07,46.25,46.5,45.5,45.63,830700,39.8552590003077,40.0706928327418,39.2089575030055,39.3209830958712,963985.079100938,0.0,1.0
1991-02-08,46.5,46.5,46.0,46.12,379900,40.0706928327418,40.0706928327418,39.6398251678736,39.743233407442,440854.618454853,0.0,1.0
1991-02-11,47.62,47.62,46.25,46.5,594900,41.0358364020466,41.0358364020466,39.8552590003077,40.0706928327418,690351.177991029,0.0,1.0
1991-02-12,47.88,48.12,47.37,47.62,717100,41.259887587778,41.4667040669148,40.8204025696125,41.0358364020466,832158.059736707,0.0,1.0
1991-02-13,48.38,48.5,47.0,47.88,568800,41.6907552526462,41.7941634922146,40.50156049761,41.259887587778,660063.456112452,0.0,1.0
1991-02-14,47.37,48.5,46.75,48.5,326200,40.8204025696125,41.7941634922146,40.2861266651759,41.7941634922146,378538.501026515,0.0,1.0
1991-02-15,45.63,46.0,45.38,45.5,2758200,39.3209830958712,39.6398251678736,39.1055492634371,39.2089575030055,3200750.74657061,0.0,1.0
1991-02-19,46.0,46.0,45.0,45.25,1106800,39.6398251678736,39.6398251678736,38.7780898381373,38.9935236705714,1284385.07950995,0.0,1.0
1991-02-20,45.25,46.0,45.12,46.0,716100,38.9935236705714,39.6398251678736,38.8814980777056,39.6398251678736,830997.610622584,0.0,1.0
1991-02-21,45.87,45.87,45.0,45.0,694300,39.5277995750079,39.5277995750079,38.7780898381373,38.7780898381373,805699.819934731,0.0,1.0
1991-02-22,45.87,46.75,45.5,46.0,732100,39.5277995750079,40.2861266651759,39.2089575030055,39.6398251678736,849564.796448533,0.0,1.0
1991-02-25,45.25,46.38,45.25,46.25,334300,38.9935236705714,39.9672845931735,38.9935236705714,39.8552590003077,387938.1388509,0.0,1.0
1991-02-26,45.0,45.25,44.5,45.25,528100,38.7780898381373,38.9935236705714,38.3472221732691,38.9935236705714,612833.177167695,0.0,1.0
1991-02-27,45.25,45.87,44.5,45.0,846100,38.9935236705714,39.5277995750079,38.3472221732691,38.7780898381373,981855.995458411,0.0,1.0
1991-02-28,45.38,45.87,45.25,45.5,628600,39.1055492634371,39.5277995750079,38.9935236705714,39.2089575030055,729458.313136932,0.0,1.0
1991-03-01,46.12,46.12,45.25,45.63,197500,39.743233407442,39.743233407442,38.9935236705714,39.3209830958712,229188.700039046,0.0,1.0
1991-03-04,46.62,47.0,46.0,46.25,509400,40.1741010723102,40.50156049761,39.6398251678736,39.8552590003077,591132.778733619,0.0,1.0
1991-03-05,47.0,47.5,46.25,46.5,732300,40.50156049761,40.9324281624782,39.8552590003077,40.0706928327418,849796.886271358,0.0,1.0
1991-03-06,47.37,47.75,47.37,47.75,591700,40.8204025696125,41.1478619949123,40.8204025696125,41.1478619949123,686637.740825839,0.0,1.0
1991-03-07,47.5,47.5,46.88,47.37,680800,40.9324281624782,40.9324281624782,40.3981522580417,40.8204025696125,790033.756894087,0.0,1.0
1991-03-08,48.0,48.25,47.5,47.75,1111000,41.3632958273464,41.5787296597805,40.9324281624782,41.1478619949123,1289258.96578926,0.0,1.0
1991-03-11,48.12,48.38,48.0,48.0,227500,41.4667040669148,41.6907552526462,41.3632958273464,41.3632958273464,264002.173462698,0.0,1.0
1991-03-12,47.62,47.88,47.37,47.88,460500,41.0358364020466,41.259887587778,40.8204025696125,41.259887587778,534386.817053065,0.0,1.0
1991-03-13,47.5,47.88,47.25,47.62,615000,40.9324281624782,41.259887587778,40.7169943300441,41.0358364020466,713676.205184876,0.0,1.0
1991-03-14,47.5,48.0,47.5,47.75,344700,40.9324281624782,41.3632958273464,40.9324281624782,41.1478619949123,400006.809637767,0.0,1.0
1991-03-15,47.88,48.0,47.5,48.0,618000,41.259887587778,41.3632958273464,40.9324281624782,41.3632958273464,717157.552527242,0.0,1.0
1991-03-18,47.62,47.75,47.37,47.62,183100,41.0358364020466,41.1478619949123,40.8204025696125,41.0358364020466,212478.232795692,0.0,1.0
1991-03-19,47.37,47.5,47.0,47.0,296700,40.8204025696125,40.9324281624782,40.50156049761,40.50156049761,344305.252159923,0.0,1.0
1991-03-20,48.25,48.25,47.5,47.5,422200,41.5787296597805,41.5787296597805,40.9324281624782,40.9324281624782,489941.615982203,0.0,1.0
1991-03-21,49.0,50.0,48.87,48.87,833100,42.2250311570828,43.0867664868192,42.1130055642171,42.1130055642171,966770.156974829,0.0,1.0
1991-03-22,49.25,49.5,49.0,49.5,888700,42.4404649895169,42.655898821951,42.2250311570828,42.655898821951,1031291.12772,0.0,1.0
1991-03-25,49.38,49.75,49.0,49.12,996400,42.5524905823826,42.8713326543851,42.2250311570828,42.3284393966512,1156271.49731091,0.0,1.0
1991-03-26,49.25,49.38,48.75,49.25,783000,42.4404649895169,42.5524905823826,42.0095973246487,42.4404649895169,908631.65635733,0.0,1.0
1991-03-27,49.12,49.62,49.12,49.62,573600,42.3284393966512,42.7593070615194,42.3284393966512,42.7593070615194,665633.611860235,0.0,1.0
1991-03-28,49.0,49.25,48.75,49.25,191200,42.2250311570828,42.4404649895169,42.0095973246487,42.4404649895169,221877.870620078,0.0,1.0
1991-04-01,48.63,48.63,48.25,48.38,201900,41.9061890850803,41.9061890850803,41.5787296597805,41.6907552526462,234294.676141181,0.0,1.0
1991-04-02,48.75,48.87,48.38,48.63,305400,42.0095973246487,42.1130055642171,41.6907552526462,41.9061890850803,354401.159452782,0.0,1.0
1991-04-03,50.0,50.75,48.75,48.87,473400,43.0867664868192,43.7330679841215,42.0095973246487,42.1130055642171,549356.610625236,0.0,1.0
1991-04-04,51.75,51.75,50.13,50.37,514900,44.5948033138579,44.5948033138579,43.1987920796849,43.4056085588216,597515.248861288,0.0,1.0
1991-04-05,50.37,51.5,49.5,51.5,537300,43.4056085588216,44.3793694814238,42.655898821951,44.3793694814238,623509.309017617,0.0,1.0
1991-04-08,50.37,50.37,49.88,50.13,213000,43.4056085588216,43.4056085588216,42.9833582472508,43.1987920796849,247175.661307933,0.0,1.0
1991-04-09,50.0,50.5,49.75,50.5,348400,43.0867664868192,43.5176341516874,42.8713326543851,43.5176341516874,404300.471360017,0.0,1.0
1991-04-10,49.75,49.88,49.12,49.75,380800,42.8713326543851,42.9833582472508,42.3284393966512,42.8713326543851,441899.022657562,0.0,1.0
1991-04-11,50.62,50.75,49.5,49.75,710800,43.6210423912557,43.7330679841215,42.655898821951,42.8713326543851,824847.23031774,0.0,1.0
1991-04-12,50.75,50.88,50.0,50.88,219300,43.7330679841215,43.8450935769872,43.0867664868192,43.8450935769872,254486.490726899,0.0,1.0
1991-04-15,51.25,51.63,50.75,51.0,146200,44.1639356489897,44.4913950742895,43.7330679841215,43.9485018165556,169657.6604846,0.0,1.0
1991-04-16,52.25,52.5,50.75,51.0,243300,45.025670978726,45.2411048111601,43.7330679841215,43.9485018165556,282337.269465822,0.0,1.0
1991-04-17,52.25,52.62,52.0,52.25,483700,45.025670978726,45.3445130507285,44.8102371462919,45.025670978726,561309.236500691,0.0,1.0
1991-04-18,51.5,52.25,51.25,52.0,320100,44.3793694814238,45.025670978726,44.1639356489897,44.8102371462919,371459.761430372,0.0,1.0
1991-04-19,52.0,52.0,51.38,51.5,518100,44.8102371462919,44.8102371462919,44.2759612418554,44.3793694814238,601228.686026479,0.0,1.0
1991-04-22,51.75,52.0,51.75,52.0,353500,44.5948033138579,44.8102371462919,44.5948033138579,44.8102371462919,410218.761842038,0.0,1.0
1991-04-23,51.63,52.0,51.38,52.0,270900,44.4913950742895,44.8102371462919,44.2759612418554,44.8102371462919,314365.665015582,0.0,1.0
1991-04-24,51.0,51.63,50.37,51.5,315900,43.9485018165556,44.4913950742895,43.4056085588216,44.3793694814238,366585.87515106,0.0,1.0
1991-04-25,50.37,51.0,50.37,51.0,136900,43.4056085588216,43.9485018165556,43.4056085588216,43.9485018165556,158865.483723268,0.0,1.0
1991-04-26,50.62,50.75,49.88,50.0,182800,43.6210423912557,43.7330679841215,42.9833582472508,43.0867664868192,212130.098061456,0.0,1.0
1991-04-29,50.5,51.12,50.37,50.75,141400,43.5176341516874,44.0519100561239,43.4056085588216,43.7330679841215,164087.504736815,0.0,1.0
1991-04-30,49.5,51.0,49.0,50.75,397200,42.655898821951,43.9485018165556,42.2250311570828,43.7330679841215,460930.388129159,0.0,1.0
1991-05-01,50.25,50.37,48.38,48.5,682500,43.3022003192533,43.4056085588216,41.6907552526462,41.7941634922146,792006.520388094,0.0,1.0
1991-05-02,50.88,51.25,50.13,50.13,652900,43.8450935769872,44.1639356489897,43.1987920796849,43.1987920796849,757657.22661009,0.0,1.0
1991-05-03,51.0,51.0,50.75,50.88,215800,43.9485018165556,43.9485018165556,43.7330679841215,43.8450935769872,250424.918827473,0.0,1.0
1991-05-06,50.0,51.0,49.75,50.88,138900,43.0867664868192,43.9485018165556,42.8713326543851,43.8450935769872,161186.381951511,0.0,1.0
1991-05-07,49.0,49.75,49.0,49.62,405300,42.2250311570828,42.8713326543851,42.2250311570828,42.7593070615194,470330.025953545,0.0,1.0
1991-05-08,49.88,49.88,49.25,49.75,246300,42.9833582472508,42.9833582472508,42.4404649895169,42.8713326543851,285818.616808187,0.0,1.0
1991-05-09,51.0,51.38,49.5,49.62,404800,43.9485018165556,44.2759612418554,42.655898821951,42.7593070615194,469749.801396484,0.0,1.0
1991-05-10,50.13,50.88,50.13,50.75,259600,43.1987920796849,43.8450935769872,43.1987920796849,43.7330679841215,301252.590026006,0.0,1.0
1991-05-13,50.0,50.37,49.75,50.37,169600,43.0867664868192,43.4056085588216,42.8713326543851,43.4056085588216,196812.169755049,0.0,1.0
1991-05-14,49.62,50.25,49.5,50.13,209100,42.7593070615194,43.3022003192533,42.655898821951,43.1987920796849,242649.909762858,0.0,1.0
1991-05-15,50.0,50.75,49.75,49.75,370900,43.0867664868192,43.7330679841215,42.8713326543851,42.8713326543851,430410.576427757,0.0,1.0
1991-05-16,50.37,50.62,49.62,49.75,442000,43.4056085588216,43.6210423912557,42.7593070615194,42.8713326543851,512918.508441814,0.0,1.0
1991-05-17,50.25,50.37,50.0,50.25,365500,43.3022003192533,43.4056085588216,43.0867664868192,43.3022003192533,424144.151211499,0.0,1.0
1991-05-20,50.37,50.75,50.13,50.5,148900,43.4056085588216,43.7330679841215,43.1987920796849,43.5176341516874,172790.873092729,0.0,1.0
1991-05-21,51.0,51.0,50.25,50.37,234000,43.9485018165556,43.9485018165556,43.3022003192533,43.4056085588216,271545.092704489,0.0,1.0
1991-05-22,50.62,51.25,50.62,51.0,257700,43.6210423912557,44.1639356489897,43.6210423912557,43.9485018165556,299047.736709175,0.0,1.0
1991-05-23,50.25,51.0,49.5,50.62,161500,43.3022003192533,43.9485018165556,42.655898821951,43.6210423912557,187412.531930662,0.0,1.0
1991-05-24,50.75,51.25,50.0,50.0,184200,43.7330679841215,44.1639356489897,43.0867664868192,43.0867664868192,213754.726821226,0.0,1.0
1991-05-28,51.38,51.38,50.5,50.75,176500,44.2759612418554,44.2759612418554,43.5176341516874,43.7330679841215,204819.268642489,0.0,1.0
1991-05-29,51.0,51.63,51.0,51.5,146500,43.9485018165556,44.4913950742895,43.9485018165556,44.3793694814238,170005.795218836,0.0,1.0
1991-05-30,51.25,51.25,50.62,51.12,273700,44.1639356489897,44.1639356489897,43.6210423912557,44.0519100561239,317614.922535123,0.0,1.0
1991-05-31,51.75,51.75,50.75,51.0,348000,44.5948033138579,44.5948033138579,43.7330679841215,43.9485018165556,403836.291714368,0.0,1.0
1991-06-03,50.0,51.75,49.88,51.75,414000,43.0867664868192,44.5948033138579,42.9833582472508,44.5948033138579,480425.933246404,0.0,1.0
1991-06-04,49.75,49.88,49.25,49.5,364200,42.8713326543851,42.9833582472508,42.4404649895169,42.655898821951,422635.567363141,0.0,1.0
1991-06-05,49.88,49.88,49.5,49.5,265000,42.9833582472508,42.9833582472508,42.655898821951,42.655898821951,307519.015242264,0.0,1.0
1991-06-06,49.5,49.75,49.38,49.5,339900,42.655898821951,42.8713326543851,42.5524905823826,42.655898821951,394436.653889983,0.0,1.0
1991-06-07,48.75,49.25,48.5,49.25,416700,42.0095973246487,42.4404649895169,41.7941634922146,42.4404649895169,483559.145854533,0.0,1.0
1991-06-10,47.88,49.0,47.62,49.0,456700,41.259887587778,42.2250311570828,41.0358364020466,42.2250311570828,529977.110419404,0.0,1.0
1991-06-11,47.62,48.5,47.62,48.0,558000,41.0358364020466,41.7941634922146,41.0358364020466,41.3632958273464,647530.605679936,0.0,1.0
1991-06-12,47.5,48.38,47.25,47.5,445600,40.9324281624782,41.6907552526462,40.7169943300441,40.9324281624782,517096.125252652,0.0,1.0
1991-06-13,47.75,48.0,47.37,47.75,160900,41.1478619949123,41.3632958273464,40.8204025696125,41.1478619949123,186716.26246219,0.0,1.0
1991-06-14,47.5,47.75,47.25,47.75,335500,40.9324281624782,41.1478619949123,40.7169943300441,41.1478619949123,389330.677787847,0.0,1.0
1991-06-17,47.25,47.62,47.0,47.5,597000,40.7169943300441,41.0358364020466,40.50156049761,40.9324281624782,692788.121130685,0.0,1.0
1991-06-18,46.38,47.25,46.38,47.25,383400,39.9672845931735,40.7169943300441,39.9672845931735,40.7169943300441,444916.190354278,0.0,1.0
1991-06-19,46.88,47.25,46.25,46.5,370900,40.3981522580417,40.7169943300441,39.8552590003077,40.0706928327418,430410.576427757,0.0,1.0
1991-06-20,49.12,49.38,46.62,46.62,852000,42.3284393966512,42.5524905823826,40.1741010723102,40.1741010723102,988702.64523173,0.0,1.0
1991-06-21,48.87,49.38,48.63,49.38,587100,42.1130055642171,42.5524905823826,41.9061890850803,42.5524905823826,681299.674900879,0.0,1.0
1991-06-24,48.12,48.63,48.12,48.63,214600,41.4667040669148,41.9061890850803,41.4667040669148,41.9061890850803,249032.379890527,0.0,1.0
1991-06-25,47.75,48.0,47.37,47.88,285700,41.1478619949123,41.3632958273464,40.8204025696125,41.259887587778,331540.311904584,0.0,1.0
1991-06-26,47.88,48.5,47.62,47.62,448800,41.259887587778,41.7941634922146,41.0358364020466,41.0358364020466,520809.562417842,0.0,1.0
1991-06-27,48.25,48.63,47.75,48.5,265500,41.5787296597805,41.9061890850803,41.1478619949123,41.7941634922146,308099.239799325,0.0,1.0
1991-06-28,47.88,48.25,46.88,48.0,272500,41.259887587778,41.5787296597805,40.3981522580417,41.3632958273464,316222.383598177,0.0,1.0
1991-07-01,47.88,48.38,47.5,48.25,300900,41.259887587778,41.6907552526462,40.9324281624782,41.5787296597805,349179.138439235,0.0,1.0
1991-07-02,47.0,48.12,46.88,48.12,269700,40.50156049761,41.4667040669148,40.3981522580417,41.4667040669148,312973.126078636,0.0,1.0
1991-07-03,46.62,47.0,46.12,47.0,381100,40.1741010723102,40.50156049761,39.743233407442,40.50156049761,442247.157391799,0.0,1.0
1991-07-05,46.25,46.62,46.0,46.25,316600,39.8552590003077,40.1741010723102,39.6398251678736,39.8552590003077,367398.189530946,0.0,1.0
1991-07-08,46.5,46.5,45.75,46.25,371400,40.0706928327418,40.0706928327418,39.4243913354396,39.8552590003077,430990.800984818,0.0,1.0
1991-07-09,46.75,47.5,46.5,46.5,602800,40.2861266651759,40.9324281624782,40.0706928327418,40.0706928327418,699518.725992591,0.0,1.0
1991-07-10,46.5,47.0,46.38,47.0,368700,40.0706928327418,40.50156049761,39.9672845931735,40.50156049761,427857.588376689,0.0,1.0
1991-07-11,46.5,46.88,46.38,46.38,227700,40.0706928327418,40.3981522580417,39.9672845931735,39.9672845931735,264234.263285523,0.0,1.0
1991-07-12,47.5,47.75,46.62,46.88,292500,40.9324281624782,41.1478619949123,40.1741010723102,40.3981522580417,339431.365880612,0.0,1.0
1991-07-15,47.25,47.5,46.75,47.5,217500,40.7169943300441,40.9324281624782,40.2861266651759,40.9324281624782,252397.682321481,0.0,1.0
1991-07-16,46.88,47.0,46.75,47.0,271900,40.3981522580417,40.50156049761,40.2861266651759,40.50156049761,315526.114129703,0.0,1.0
1991-07-17,46.88,47.13,46.88,47.0,207400,40.3981522580417,40.6135860904758,40.3981522580417,40.50156049761,240677.146268851,0.0,1.0
1991-07-18,48.0,48.12,46.75,46.75,354000,41.3632958273464,41.4667040669148,40.2861266651759,40.2861266651759,410798.986399099,0.0,1.0
1991-07-19,49.12,49.12,48.12,48.12,393100,42.3284393966512,42.3284393966512,41.4667040669148,41.4667040669148,456172.546761259,0.0,1.0
1991-07-22,48.87,49.12,48.38,49.0,328300,42.1130055642171,42.3284393966512,41.6907552526462,42.2250311570828,380975.44416617,0.0,1.0
1991-07-23,49.25,49.38,48.75,48.87,424000,42.4404649895169,42.5524905823826,42.0095973246487,42.1130055642171,492030.424387622,0.0,1.0
1991-07-24,49.12,49.25,48.63,49.25,279700,42.3284393966512,42.4404649895169,41.9061890850803,42.4404649895169,324577.617219853,0.0,1.0
1991-07-25,49.62,49.75,49.25,49.75,260800,42.7593070615194,42.8713326543851,42.4404649895169,42.8713326543851,302645.128962952,0.0,1.0
1991-07-26,49.25,49.5,49.0,49.38,222400,42.4404649895169,42.655898821951,42.2250311570828,42.5524905823826,258083.882980677,0.0,1.0
1991-07-29,49.0,49.0,48.63,49.0,117000,42.2250311570828,42.2250311570828,41.9061890850803,42.2250311570828,135772.546352245,0.0,1.0
1991-07-30,49.75,49.88,49.0,49.12,204900,42.8713326543851,42.9833582472508,42.2250311570828,42.3284393966512,237776.023483546,0.0,1.0
1991-07-31,50.25,50.37,49.5,49.75,373500,43.3022003192533,43.4056085588216,42.655898821951,42.8713326543851,433427.744124473,0.0,1.0
1991-08-01,34.0,34.0,33.0,33.5,355500,29.299001211037,29.299001211037,28.4372658813007,28.8681335461688,412539.660070282,0.0,1.0
1991-08-02,33.88,34.13,33.5,34.0,636200,29.1955929714687,29.4110268039028,28.8681335461688,29.299001211037,738277.726404256,0.0,1.0
1991-08-05,33.63,33.88,33.63,33.75,93300,28.9801591390346,29.1955929714687,28.9801591390346,29.0835673786029,108269.902347559,0.0,1.0
1991-08-06,33.25,33.5,32.63,33.25,323800,28.6526997137348,28.8681335461688,28.1184238092982,28.6526997137348,375753.423152622,0.0,1.0
1991-08-07,32.38,32.75,32.25,32.75,459400,27.9029899768641,28.2218320488666,27.7909643839984,28.2218320488666,533110.323027532,0.0,1.0
1991-08-08,32.38,33.0,31.5,32.25,680100,27.9029899768641,28.4372658813007,27.1446628866961,27.7909643839984,789221.442514202,0.0,1.0
1991-08-09,32.25,33.25,32.13,32.13,443200,27.7909643839984,28.6526997137348,27.68755614443,27.68755614443,514311.047378759,0.0,1.0
1991-08-12,32.0,32.25,31.88,32.25,304700,27.5755305515643,27.7909643839984,27.4721223119959,27.7909643839984,353588.845072897,0.0,1.0
1991-08-13,32.25,32.88,32.0,32.0,295400,27.7909643839984,28.3338576417323,27.5755305515643,27.5755305515643,342796.668311564,0.0,1.0
1991-08-14,32.25,32.75,32.13,32.5,236800,27.7909643839984,28.2218320488666,27.68755614443,28.0063982164325,274794.35022403,0.0,1.0
1991-08-15,31.88,32.25,31.75,32.25,200600,27.4721223119959,27.7909643839984,27.3600967191302,27.7909643839984,232786.092292823,0.0,1.0
1991-08-16,31.25,31.88,31.25,31.88,221600,26.929229054262,27.4721223119959,26.929229054262,27.4721223119959,257155.52368938,0.0,1.0
1991-08-19,30.88,31.25,29.75,30.0,453900,26.6103869822595,26.929229054262,25.6366260596574,25.8520598920915,526727.852899863,0.0,1.0
1991-08-20,32.0,32.0,31.13,31.38,282400,27.5755305515643,27.5755305515643,26.8258208146936,27.0412546471277,327710.829827982,0.0,1.0
1991-08-21,32.38,32.88,31.63,32.63,408600,27.9029899768641,28.3338576417323,27.2566884795618,28.1184238092982,474159.508030147,0.0,1.0
1991-08-22,32.38,32.38,32.13,32.38,146200,27.9029899768641,27.9029899768641,27.68755614443,27.9029899768641,169657.6604846,0.0,1.0
1991-08-23,32.38,33.25,32.13,32.38,323400,27.9029899768641,28.6526997137348,27.68755614443,27.9029899768641,375289.243506974,0.0,1.0
1991-08-26,32.75,32.75,32.5,32.5,306400,28.2218320488666,28.2218320488666,28.0063982164325,28.0063982164325,355561.608566904,0.0,1.0
1991-08-27,32.38,32.88,32.38,32.75,241600,27.9029899768641,28.3338576417323,27.9029899768641,28.2218320488666,280364.505971815,0.0,1.0
1991-08-28,33.13,33.13,32.38,32.5,160000,28.5492914741664,28.5492914741664,27.9029899768641,28.0063982164325,185671.85825948,0.0,1.0
1991-08-29,33.38,33.38,33.0,33.25,199200,28.7647253066005,28.7647253066005,28.4372658813007,28.6526997137348,231161.463533052,0.0,1.0
1991-08-30,32.5,33.5,32.5,33.5,144800,28.0063982164325,28.8681335461688,28.0063982164325,28.8681335461688,168033.031724829,0.0,1.0
1991-09-03,31.88,32.5,31.88,32.5,186900,27.4721223119959,28.0063982164325,27.4721223119959,28.0063982164325,216887.939429355,0.0,1.0
1991-09-04,31.63,31.63,31.0,31.5,662700,27.2566884795618,27.2566884795618,26.7137952218279,27.1446628866961,769029.627928484,0.0,1.0
1991-09-05,31.0,31.63,30.88,31.5,293800,26.7137952218279,27.2566884795618,26.6103869822595,27.1446628866961,340939.94972897,0.0,1.0
1991-09-06,31.88,31.88,31.13,31.13,200400,27.4721223119959,27.4721223119959,26.8258208146936,26.8258208146936,232554.002469999,0.0,1.0
1991-09-09,31.88,32.0,31.5,31.88,131500,27.4721223119959,27.5755305515643,27.1446628866961,27.4721223119959,152599.05850701,0.0,1.0
1991-09-10,31.5,32.13,31.38,31.88,262700,27.1446628866961,27.68755614443,27.0412546471277,27.4721223119959,304849.982279783,0.0,1.0
1991-09-11,31.38,31.5,31.13,31.5,347000,27.0412546471277,27.1446628866961,26.8258208146936,27.1446628866961,402675.842600247,0.0,1.0
1991-09-12,32.63,32.63,31.38,31.5,271800,28.1184238092982,28.1184238092982,27.0412546471277,27.1446628866961,315410.069218291,0.0,1.0
1991-09-13,32.75,33.25,32.63,33.0,322700,28.2218320488666,28.6526997137348,28.1184238092982,28.4372658813007,374476.929127088,0.0,1.0
1991-09-16,33.13,33.13,32.63,32.75,297300,28.5492914741664,28.5492914741664,28.1184238092982,28.2218320488666,345001.521628396,0.0,1.0
1991-09-17,33.0,33.5,32.88,33.0,647700,28.4372658813007,28.8681335461688,28.3338576417323,28.4372658813007,751622.891216656,0.0,1.0
1991-09-18,32.5,32.88,32.25,32.75,253600,28.0063982164325,28.3338576417323,27.7909643839984,28.2218320488666,294289.895341275,0.0,1.0
1991-09-19,32.25,32.5,32.13,32.5,600300,27.7909643839984,28.0063982164325,27.68755614443,28.0063982164325,696617.603207286,0.0,1.0
1991-09-20,31.88,32.13,31.75,32.13,499800,27.4721223119959,27.68755614443,27.3600967191302,27.68755614443,579992.467238051,0.0,1.0
1991-09-23,31.25,31.88,31.13,31.88,387400,26.929229054262,27.4721223119959,26.8258208146936,27.4721223119959,449557.986810766,0.0,1.0
1991-09-24,31.5,31.5,30.63,31.13,352100,27.1446628866961,27.1446628866961,26.3949531498254,26.8258208146936,408594.133082268,0.0,1.0
1991-09-25,31.63,31.88,31.25,31.5,220400,27.2566884795618,27.4721223119959,26.929229054262,27.1446628866961,255762.984752434,0.0,1.0
1991-09-26,31.0,31.5,30.88,31.38,294400,26.7137952218279,27.1446628866961,26.6103869822595,27.0412546471277,341636.219197443,0.0,1.0
1991-09-27,30.88,31.5,30.25,30.25,351400,26.6103869822595,27.1446628866961,26.0674937245256,26.0674937245256,407781.818702383,0.0,1.0
1991-09-30,30.25,30.88,30.25,30.63,549400,26.0674937245256,26.6103869822595,26.0674937245256,26.3949531498254,637550.743298489,0.0,1.0
1991-10-01,30.38,30.63,30.13,30.5,205000,26.1795193173913,26.3949531498254,25.9640854849572,26.2829275569597,237892.068394959,0.0,1.0
1991-10-02,30.0,30.38,29.88,30.13,576600,25.8520598920915,26.1795193173913,25.7486516525231,25.9640854849572,669114.959202601,0.0,1.0
1991-10-03,29.88,30.25,29.88,30.0,561800,25.7486516525231,26.0674937245256,25.7486516525231,25.8520598920915,651940.3123136,0.0,1.0
1991-10-04,29.38,30.0,29.38,29.88,447300,25.3177839876549,25.8520598920915,25.3177839876549,25.7486516525231,519068.88874666,0.0,1.0
1991-10-07,28.75,29.63,28.75,29.63,617900,24.774890729921,25.533217820089,24.774890729921,25.533217820089,717041.50761583,0.0,1.0
1991-10-08,27.75,28.75,27.5,28.63,696700,23.9131554001846,24.774890729921,23.6977215677505,24.6714824903527,808484.897808624,0.0,1.0
1991-10-09,27.63,28.5,27.5,27.75,955100,23.8097471606163,24.5594568974869,23.6977215677505,23.9131554001846,1108344.94889768,0.0,1.0
1991-10-10,28.0,28.13,27.63,27.63,337100,24.1285892326187,24.2406148254845,23.8097471606163,23.8097471606163,391187.396370442,0.0,1.0
1991-10-11,28.63,28.75,28.0,28.0,403700,24.6714824903527,24.774890729921,24.1285892326187,24.1285892326187,468473.307370949,0.0,1.0
1991-10-14,29.5,29.5,28.63,29.0,215200,25.4211922272233,25.4211922272233,24.6714824903527,24.9903245623551,249728.649359001,0.0,1.0
1991-10-15,29.13,29.88,29.0,29.5,551600,25.1023501552209,25.7486516525231,24.9903245623551,25.4211922272233,640103.731349556,0.0,1.0
1991-10-16,28.38,29.13,27.88,29.13,801100,24.4560486579186,25.1023501552209,24.0251809930504,25.1023501552209,929635.785322932,0.0,1.0
1991-10-17,28.13,28.5,27.75,28.38,474000,24.2406148254845,24.5594568974869,23.9131554001846,24.4560486579186,550052.880093709,0.0,1.0
1991-10-18,26.63,28.13,26.0,28.13,1777800,22.9480118308799,24.2406148254845,22.405118573146,24.2406148254845,2063046.43508565,0.0,1.0
1991-10-21,26.75,26.88,26.38,26.75,860700,23.0514200704483,23.163445663314,22.7325779984458,23.0514200704483,998798.552524588,0.0,1.0
1991-10-22,26.13,26.88,26.13,26.75,577600,22.5171441660117,23.163445663314,22.5171441660117,23.0514200704483,670275.408316722,0.0,1.0
1991-10-23,26.0,26.5,25.88,26.25,898200,22.405118573146,22.8359862380142,22.3017103335776,22.6205524055801,1042315.39430415,0.0,1.0
1991-10-24,25.75,26.38,25.5,26.13,1218800,22.1896847407119,22.7325779984458,21.9742509082778,22.5171441660117,1414355.38029159,0.0,1.0
1991-10-25,26.5,26.63,25.63,26.0,713000,22.8359862380142,22.9480118308799,22.0862765011435,22.405118573146,827400.218368806,0.0,1.0
1991-10-28,27.63,28.38,27.0,27.0,565100,23.8097471606163,24.4560486579186,23.2668539028824,23.2668539028824,655769.7943902,0.0,1.0
1991-10-29,28.0,28.0,27.63,27.88,635000,24.1285892326187,24.1285892326187,23.8097471606163,24.0251809930504,736885.187467312,0.0,1.0
1991-10-30,27.75,28.25,27.63,28.0,444000,23.9131554001846,24.3440230650528,23.8097471606163,24.1285892326187,515239.406670058,0.0,1.0
1991-10-31,29.0,29.0,27.75,27.88,302600,24.9903245623551,24.9903245623551,23.9131554001846,24.0251809930504,351151.901933242,0.0,1.0
1991-11-01,28.0,29.0,28.0,28.75,309800,24.1285892326187,24.9903245623551,24.1285892326187,24.774890729921,359507.135554919,0.0,1.0
1991-11-04,28.63,28.75,28.0,28.0,446600,24.6714824903527,24.774890729921,24.1285892326187,24.1285892326187,518256.574366772,0.0,1.0
1991-11-05,28.0,28.75,28.0,28.63,513600,24.1285892326187,24.774890729921,24.1285892326187,24.6714824903527,596006.665012932,0.0,1.0
1991-11-06,28.13,28.13,27.75,28.13,498400,24.2406148254845,24.2406148254845,23.9131554001846,24.2406148254845,578367.838478279,0.0,1.0
1991-11-07,28.88,28.88,28.0,28.0,310500,24.8869163227868,24.8869163227868,24.1285892326187,24.1285892326187,360319.449934803,0.0,1.0
1991-11-08,28.5,29.0,28.25,28.88,308500,24.5594568974869,24.9903245623551,24.3440230650528,24.8869163227868,357998.55170656,0.0,1.0
1991-11-11,28.88,29.25,28.0,28.38,487400,24.8869163227868,25.2057583947892,24.1285892326187,24.4560486579186,565602.89822294,0.0,1.0
1991-11-12,28.88,29.63,28.88,29.38,761500,24.8869163227868,25.533217820089,24.8869163227868,25.3177839876549,883682.000403711,0.0,1.0
1991-11-13,27.38,28.38,27.0,28.0,1545900,23.5943133281822,24.4560486579186,23.2668539028824,24.1285892326187,1793938.28552081,0.0,1.0
1991-11-14,23.38,24.25,22.75,23.5,4766900,20.1473720092366,20.8970817461073,19.6044787515027,20.250780248805,5531744.88210698,0.0,1.0
1991-11-15,23.13,24.0,23.13,24.0,1783200,19.9319381768026,20.6816479136732,19.9319381768026,20.6816479136732,2069312.8603019,0.0,1.0
1991-11-18,24.0,24.13,23.0,23.5,1018700,20.6816479136732,20.7936735065389,19.8199125839368,20.250780248805,1182149.51255583,0.0,1.0
1991-11-19,23.5,24.13,21.13,23.75,2034400,20.250780248805,20.7936735065389,18.2084675173298,20.4662140812391,2360817.67776929,0.0,1.0
1991-11-20,23.75,23.75,23.38,23.5,1563700,20.4662140812391,20.4662140812391,20.1473720092366,20.250780248805,1814594.27975218,0.0,1.0
1991-11-21,23.88,23.88,23.5,23.75,943900,20.5782396741048,20.5782396741048,20.250780248805,20.4662140812391,1095347.91881952,0.0,1.0
1991-11-22,24.0,24.0,23.5,23.63,653400,20.6816479136732,20.6816479136732,20.250780248805,20.3628058416707,758237.451167151,0.0,1.0
1991-11-25,23.75,24.38,23.75,23.75,527500,20.4662140812391,21.009107338973,20.4662140812391,20.4662140812391,612136.907699223,0.0,1.0
1991-11-26,23.88,24.0,23.63,23.63,1109000,20.5782396741048,20.6816479136732,20.3628058416707,20.3628058416707,1286938.06756102,0.0,1.0
1991-11-27,24.25,24.38,23.88,23.88,663700,20.8970817461073,21.009107338973,20.5782396741048,20.5782396741048,770190.077042605,0.0,1.0
1991-11-29,24.13,24.38,24.0,24.0,223500,20.7936735065389,21.009107338973,20.6816479136732,20.6816479136732,259360.377006211,0.0,1.0
1991-12-02,25.13,25.38,23.88,23.88,797000,21.6554088362753,21.8708426687094,20.5782396741048,20.5782396741048,924877.943955035,0.0,1.0
1991-12-03,25.25,25.5,24.75,24.75,798100,21.7588170758437,21.9742509082778,21.3279494109755,21.3279494109755,926154.437980568,0.0,1.0
1991-12-04,25.38,25.88,25.13,25.25,972800,21.8708426687094,22.3017103335776,21.6554088362753,21.7588170758437,1128884.89821764,0.0,1.0
1991-12-05,25.13,25.5,24.88,25.25,961900,21.6554088362753,21.9742509082778,21.4399750038412,21.7588170758437,1116236.00287371,0.0,1.0
1991-12-06,25.0,25.25,24.88,24.88,799500,21.5433832434096,21.7588170758437,21.4399750038412,21.4399750038412,927779.066740338,0.0,1.0
1991-12-09,25.13,25.5,25.0,25.5,303500,21.6554088362753,21.9742509082778,21.5433832434096,21.9742509082778,352196.306135951,0.0,1.0
1991-12-10,24.88,25.25,24.5,25.25,531400,21.4399750038412,21.7588170758437,21.1125155785414,21.7588170758437,616662.659244298,0.0,1.0
1991-12-11,24.88,25.0,24.25,24.75,425700,21.4399750038412,21.5433832434096,20.8970817461073,21.3279494109755,494003.187881629,0.0,1.0
1991-12-12,25.0,25.38,24.75,24.88,803600,21.5433832434096,21.8708426687094,21.3279494109755,21.4399750038412,932536.908108237,0.0,1.0
1991-12-13,24.75,25.25,24.5,25.25,492400,21.3279494109755,21.7588170758437,21.1125155785414,21.7588170758437,571405.143793549,0.0,1.0
1991-12-16,24.75,25.0,24.63,25.0,359400,21.3279494109755,21.5433832434096,21.2245411714071,21.5433832434096,417065.411615357,0.0,1.0
1991-12-17,24.63,24.88,24.38,24.75,483400,21.2245411714071,21.4399750038412,21.009107338973,21.3279494109755,560961.101766454,0.0,1.0
1991-12-18,25.13,25.13,24.38,24.63,935900,21.6554088362753,21.6554088362753,21.009107338973,21.2245411714071,1086064.32590655,0.0,1.0
1991-12-19,25.0,25.5,24.5,25.13,663000,21.5433832434096,21.9742509082778,21.1125155785414,21.6554088362753,769377.762662719,0.0,1.0
1991-12-20,25.13,25.63,24.88,25.5,771900,21.6554088362753,22.0862765011435,21.4399750038412,21.9742509082778,895750.671190579,0.0,1.0
1991-12-23,24.5,25.63,24.25,24.88,678400,21.1125155785414,22.0862765011435,20.8970817461073,21.4399750038412,787248.679020195,0.0,1.0
1991-12-24,24.75,25.13,24.5,24.63,526500,21.3279494109755,21.6554088362753,21.1125155785414,21.2245411714071,610976.458585101,0.0,1.0
1991-12-26,25.38,25.63,24.63,24.63,388400,21.8708426687094,22.0862765011435,21.2245411714071,21.2245411714071,450718.435924888,0.0,1.0
1991-12-27,25.63,25.88,25.38,25.63,239500,22.0862765011435,22.3017103335776,21.8708426687094,22.0862765011435,277927.562832159,0.0,1.0
1991-12-30,26.0,26.5,25.25,25.63,600800,22.405118573146,22.8359862380142,21.7588170758437,22.0862765011435,697197.827764346,0.0,1.0
1991-12-31,26.88,27.0,26.13,26.13,678900,23.163445663314,23.2668539028824,22.5171441660117,22.5171441660117,787828.903577255,0.0,1.0
1992-01-02,27.0,27.5,26.63,26.88,431600,23.2668539028824,23.6977215677505,22.9480118308799,23.163445663314,500849.837654946,0.0,1.0
1992-01-03,26.88,27.5,26.5,26.75,266900,23.163445663314,23.6977215677505,22.8359862380142,23.0514200704483,309723.868559095,0.0,1.0
1992-01-06,26.5,27.0,26.25,27.0,403700,22.8359862380142,23.2668539028824,22.6205524055801,23.2668539028824,468473.30737095,0.0,1.0
1992-01-07,26.25,26.25,25.75,26.0,548300,22.6205524055801,22.6205524055801,22.1896847407119,22.405118573146,636274.249272954,0.0,1.0
1992-01-08,27.13,27.13,26.0,26.0,556100,23.3788794957481,23.3788794957481,22.405118573146,22.405118573146,645325.752363104,0.0,1.0
1992-01-09,26.88,27.0,26.38,27.0,835200,23.163445663314,23.2668539028824,22.7325779984458,23.2668539028824,969207.100114485,0.0,1.0
1992-01-10,27.5,27.63,26.63,26.88,384100,23.6977215677505,23.8097471606163,22.9480118308799,23.163445663314,445728.504734165,0.0,1.0
1992-01-13,28.13,28.5,27.75,27.75,625400,24.2406148254845,24.5594568974869,23.9131554001846,23.9131554001846,725744.875971741,0.0,1.0
1992-01-14,28.25,28.38,27.88,27.88,643700,24.3440230650528,24.4560486579186,24.0251809930504,24.0251809930504,746981.094760171,0.0,1.0
1992-01-15,28.0,28.25,27.5,28.25,961900,24.1285892326187,24.3440230650528,23.6977215677505,24.3440230650528,1116236.00287371,0.0,1.0
1992-01-16,28.5,28.75,27.5,27.88,718900,24.5594568974869,24.774890729921,23.6977215677505,24.0251809930504,834246.868142127,0.0,1.0
1992-01-17,28.38,28.5,28.13,28.13,791000,24.4560486579186,24.5594568974869,24.2406148254845,24.2406148254845,917915.249270303,0.0,1.0
1992-01-20,28.0,28.5,28.0,28.5,448400,24.1285892326187,24.5594568974869,24.1285892326187,24.5594568974869,520345.382772193,0.0,1.0
1992-01-21,27.88,28.25,27.63,28.13,733100,24.0251809930504,24.3440230650528,23.8097471606163,24.2406148254845,850725.245562654,0.0,1.0
1992-01-22,28.0,28.13,27.88,28.0,852100,24.1285892326187,24.2406148254845,24.0251809930504,24.1285892326187,988818.690143144,0.0,1.0
1992-01-23,28.0,28.25,28.0,28.0,467000,24.1285892326187,24.3440230650528,24.1285892326187,24.1285892326187,541929.736294858,0.0,1.0
1992-01-24,28.25,28.63,28.0,28.0,521200,24.3440230650528,24.6714824903527,24.1285892326187,24.1285892326187,604826.078280257,0.0,1.0
1992-01-27,29.25,29.25,28.25,28.38,508100,25.2057583947892,25.2057583947892,24.3440230650528,24.4560486579186,589624.194885261,0.0,1.0
1992-01-28,28.5,29.5,28.5,29.25,1043700,24.5594568974869,25.4211922272233,24.5594568974869,25.2057583947892,1211160.74040887,0.0,1.0
1992-01-29,27.25,28.38,27.0,28.25,500400,23.4822877353165,24.4560486579186,23.2668539028824,24.3440230650528,580688.736706522,0.0,1.0
1992-01-30,27.38,27.63,26.88,27.13,492200,23.5943133281822,23.8097471606163,23.163445663314,23.3788794957481,571173.053970725,0.0,1.0
1992-01-31,28.13,28.25,27.5,27.5,409500,24.2406148254845,24.3440230650528,23.6977215677505,23.6977215677505,475203.912232856,0.0,1.0
1992-02-03,28.0,28.38,28.0,28.0,639700,24.1285892326187,24.4560486579186,24.1285892326187,24.1285892326187,742339.298303684,0.0,1.0
1992-02-04,27.63,28.38,27.38,28.25,533200,23.8097471606163,24.4560486579186,23.5943133281822,24.3440230650528,618751.467649716,0.0,1.0
1992-02-05,28.0,28.0,27.38,27.38,484100,24.1285892326187,24.1285892326187,23.5943133281822,23.5943133281822,561773.41614634,0.0,1.0
1992-02-06,27.88,28.38,27.88,27.88,758400,24.0251809930504,24.4560486579186,24.0251809930504,24.0251809930504,880084.608149934,0.0,1.0
1992-02-07,26.75,28.0,26.75,28.0,423900,23.0514200704483,24.1285892326187,23.0514200704483,24.1285892326187,491914.379476209,0.0,1.0
1992-02-10,27.75,27.88,26.75,26.75,336800,23.9131554001846,24.0251809930504,23.0514200704483,23.0514200704483,390839.261636206,0.0,1.0
1992-02-11,28.13,28.25,27.75,27.75,862400,24.2406148254845,24.3440230650528,23.9131554001846,23.9131554001846,1000771.3160186,0.0,1.0
1992-02-12,28.25,28.25,27.88,27.88,601100,24.3440230650528,24.3440230650528,24.0251809930504,24.0251809930504,697545.962498585,0.0,1.0
1992-02-13,27.38,28.25,27.13,28.13,424200,23.5943133281822,24.3440230650528,23.3788794957481,24.2406148254845,492262.514210446,0.0,1.0
1992-02-14,27.38,27.63,26.63,27.13,273000,23.5943133281822,23.8097471606163,22.9480118308799,23.3788794957481,316802.608155237,0.0,1.0
1992-02-18,27.0,27.5,26.88,27.25,350200,23.2668539028824,23.6977215677505,23.163445663314,23.4822877353165,406389.279765436,0.0,1.0
1992-02-19,27.0,27.38,26.88,27.0,648600,23.2668539028824,23.5943133281822,23.163445663314,23.2668539028824,752667.295419365,0.0,1.0
1992-02-20,26.88,27.0,26.75,27.0,461600,23.163445663314,23.2668539028824,23.0514200704483,23.2668539028824,535663.311078599,0.0,1.0
1992-02-21,26.5,27.0,26.5,26.88,714900,22.8359862380142,23.2668539028824,22.8359862380142,23.163445663314,829605.071685637,0.0,1.0
1992-02-24,25.88,26.75,25.88,26.63,480800,22.3017103335776,23.0514200704483,22.3017103335776,22.9480118308799,557943.934069737,0.0,1.0
1992-02-25,25.25,25.88,25.13,25.88,727000,21.7588170758437,22.3017103335776,21.6554088362753,22.3017103335776,843646.505966511,0.0,1.0
1992-02-26,25.75,26.0,25.25,25.25,674100,22.1896847407119,22.405118573146,21.7588170758437,21.7588170758437,782258.747829471,0.0,1.0
1992-02-27,25.5,25.75,25.38,25.63,555600,21.9742509082778,22.1896847407119,21.8708426687094,22.0862765011435,644745.527806044,0.0,1.0
1992-02-28,25.25,25.88,25.25,25.75,575400,21.7588170758437,22.3017103335776,21.7588170758437,22.1896847407119,667722.420265654,0.0,1.0
1992-03-02,25.0,25.38,25.0,25.25,653200,21.5433832434096,21.8708426687094,21.5433832434096,21.7588170758437,758005.361344326,0.0,1.0
1992-03-03,25.0,26.0,23.75,24.75,1243400,21.5433832434096,22.405118573146,20.4662140812391,21.3279494109755,1442902.42849898,0.0,1.0
1992-03-04,24.5,25.0,24.5,25.0,470400,21.1125155785414,21.5433832434096,21.1125155785414,21.5433832434096,545875.263282871,0.0,1.0
1992-03-05,24.5,24.75,24.25,24.5,473000,21.1125155785414,21.3279494109755,20.8970817461073,21.1125155785414,548892.430979587,0.0,1.0
1992-03-06,24.5,24.63,23.88,24.25,940000,21.1125155785414,21.2245411714071,20.5782396741048,20.8970817461073,1090822.16727444,0.0,1.0
1992-03-09,24.63,25.25,24.5,24.63,551100,21.2245411714071,21.7588170758437,21.1125155785414,21.2245411714071,639523.506792497,0.0,1.0
1992-03-10,24.5,24.88,24.5,24.5,1417000,21.1125155785414,21.4399750038412,21.1125155785414,21.1125155785414,1644356.39471052,0.0,1.0
1992-03-11,24.63,24.75,24.5,24.5,368600,21.2245411714071,21.3279494109755,21.1125155785414,21.1125155785414,427741.543465277,0.0,1.0
1992-03-12,24.75,24.88,24.25,24.5,653400,21.3279494109755,21.4399750038412,20.8970817461073,21.1125155785414,758237.451167151,0.0,1.0
1992-03-13,24.75,25.0,24.5,25.0,521500,21.3279494109755,21.5433832434096,21.1125155785414,21.5433832434096,605174.213014492,0.0,1.0
1992-03-16,24.5,24.88,24.5,24.63,498500,21.1125155785414,21.4399750038412,21.1125155785414,21.2245411714071,578483.883389692,0.0,1.0
1992-03-17,24.5,24.75,24.5,24.5,502500,21.1125155785414,21.3279494109755,21.1125155785414,21.1125155785414,583125.679846179,0.0,1.0
1992-03-18,24.75,24.75,24.25,24.38,506000,21.3279494109755,21.3279494109755,20.8970817461073,21.009107338973,587187.251745605,0.0,1.0
1992-03-19,24.38,24.88,24.38,24.63,507600,21.009107338973,21.4399750038412,21.009107338973,21.2245411714071,589043.970328201,0.0,1.0
1992-03-20,24.75,24.75,24.38,24.38,531000,21.3279494109755,21.3279494109755,21.009107338973,21.009107338973,616198.479598649,0.0,1.0
1992-03-23,25.38,25.63,24.75,24.75,751800,21.8708426687094,22.0862765011435,21.3279494109755,21.3279494109755,872425.643996732,0.0,1.0
1992-03-24,25.25,25.88,25.25,25.5,469600,21.7588170758437,22.3017103335776,21.7588170758437,21.9742509082778,544946.903991573,0.0,1.0
1992-03-25,25.13,25.5,25.13,25.13,372600,21.6554088362753,21.9742509082778,21.6554088362753,21.6554088362753,432383.339921764,0.0,1.0
1992-03-26,24.88,25.13,24.5,25.13,436300,21.4399750038412,21.6554088362753,21.1125155785414,21.6554088362753,506303.94849132,0.0,1.0
1992-03-27,24.25,24.75,24.25,24.75,287500,20.8970817461073,21.3279494109755,20.8970817461073,21.3279494109755,333629.120310003,0.0,1.0
1992-03-30,24.63,24.75,24.38,24.38,169800,21.2245411714071,21.3279494109755,21.009107338973,21.009107338973,197044.259577873,0.0,1.0
1992-03-31,25.0,25.25,24.63,24.63,441900,21.5433832434096,21.7588170758437,21.2245411714071,21.2245411714071,512802.463530401,0.0,1.0
1992-04-01,24.63,25.0,24.38,25.0,284300,21.2245411714071,21.5433832434096,21.009107338973,21.5433832434096,329915.683144814,0.0,1.0
1992-04-02,24.0,24.75,24.0,24.63,417300,20.6816479136732,21.3279494109755,20.6816479136732,21.2245411714071,484255.415323006,0.0,1.0
1992-04-03,24.0,24.13,23.75,24.0,328800,20.6816479136732,20.7936735065389,20.4662140812391,20.6816479136732,381555.668723231,0.0,1.0
1992-04-06,23.75,23.88,23.38,23.63,373100,20.4662140812391,20.5782396741048,20.1473720092366,20.3628058416707,432963.564478825,0.0,1.0
1992-04-07,23.5,24.0,23.38,23.5,703500,20.250780248805,20.6816479136732,20.1473720092366,20.250780248805,816375.951784651,0.0,1.0
1992-04-08,24.0,24.13,23.5,23.63,436100,20.6816479136732,20.7936735065389,20.250780248805,20.3628058416707,506071.858668495,0.0,1.0
1992-04-09,24.38,24.5,23.88,24.0,1049000,21.009107338973,21.1125155785414,20.5782396741048,20.6816479136732,1217311.12071372,0.0,1.0
1992-04-10,24.5,24.75,24.38,24.5,511900,21.1125155785414,21.3279494109755,21.009107338973,21.1125155785414,594033.901518923,0.0,1.0
1992-04-13,24.5,24.88,24.5,24.88,256800,21.1125155785414,21.4399750038412,21.1125155785414,21.4399750038412,298003.332506465,0.0,1.0
1992-04-14,25.0,25.5,24.63,24.63,510300,21.5433832434096,21.9742509082778,21.2245411714071,21.2245411714071,592177.182936328,0.0,1.0
1992-04-15,24.5,25.38,24.5,25.25,307400,21.1125155785414,21.8708426687094,21.1125155785414,21.7588170758437,356722.057681026,0.0,1.0
1992-04-16,24.5,25.0,24.5,24.75,874500,21.1125155785414,21.5433832434096,21.1125155785414,21.3279494109755,1014812.75029947,0.0,1.0
1992-04-20,24.63,24.63,24.25,24.25,375300,21.2245411714071,21.2245411714071,20.8970817461073,20.8970817461073,435516.552529893,0.0,1.0
1992-04-21,24.38,24.63,24.38,24.5,607500,21.009107338973,21.2245411714071,21.009107338973,21.1125155785414,704972.836828964,0.0,1.0
1992-04-22,24.63,24.63,24.25,24.38,195300,21.2245411714071,21.2245411714071,20.8970817461073,21.009107338973,226635.711987978,0.0,1.0
1992-04-23,24.13,24.63,23.88,24.5,383100,20.7936735065389,21.2245411714071,20.5782396741048,21.1125155785414,444568.055620043,0.0,1.0
1992-04-24,24.0,24.38,23.88,24.0,280500,20.6816479136732,21.009107338973,20.5782396741048,20.6816479136732,325505.976511151,0.0,1.0
1992-04-27,24.38,24.5,23.88,23.88,651900,21.009107338973,21.1125155785414,20.5782396741048,20.5782396741048,756496.77749597,0.0,1.0
1992-04-28,24.25,24.5,24.25,24.5,312000,20.8970817461073,21.1125155785414,20.8970817461073,21.1125155785414,362060.123605986,0.0,1.0
1992-04-29,24.25,24.25,24.0,24.25,597800,20.8970817461073,20.8970817461073,20.6816479136732,20.8970817461073,693716.480421982,0.0,1.0
1992-04-30,24.38,24.5,24.13,24.5,213300,21.009107338973,21.1125155785414,20.7936735065389,21.1125155785414,247523.79604217,0.0,1.0
1992-05-01,24.38,24.63,24.38,24.5,448800,21.009107338973,21.2245411714071,21.009107338973,21.1125155785414,520809.562417842,0.0,1.0
1992-05-04,24.88,24.88,24.13,24.13,214200,21.4399750038412,21.4399750038412,20.7936735065389,20.7936735065389,248568.200244879,0.0,1.0
1992-05-05,24.75,24.88,24.63,24.75,217400,21.3279494109755,21.4399750038412,21.2245411714071,21.3279494109755,252281.637410068,0.0,1.0
1992-05-06,24.75,25.0,24.5,24.88,280200,21.3279494109755,21.5433832434096,21.1125155785414,21.4399750038412,325157.841776914,0.0,1.0
1992-05-07,24.75,24.88,24.63,24.63,139900,21.3279494109755,21.4399750038412,21.2245411714071,21.2245411714071,162346.831065633,0.0,1.0
1992-05-08,24.5,24.75,24.25,24.63,233200,21.1125155785414,21.3279494109755,20.8970817461073,21.2245411714071,270616.733413192,0.0,1.0
1992-05-11,24.75,25.0,24.5,24.5,293900,21.3279494109755,21.5433832434096,21.1125155785414,21.1125155785414,341055.994640382,0.0,1.0
1992-05-12,24.75,25.0,24.63,24.88,302200,21.3279494109755,21.5433832434096,21.2245411714071,21.4399750038412,350687.722287593,0.0,1.0
1992-05-13,24.75,24.88,24.75,24.88,122300,21.3279494109755,21.4399750038412,21.3279494109755,21.4399750038412,141922.92665709,0.0,1.0
1992-05-14,24.63,24.88,24.5,24.88,144900,21.2245411714071,21.4399750038412,21.1125155785414,21.4399750038412,168149.076636242,0.0,1.0
1992-05-15,24.75,25.25,24.5,24.5,591900,21.3279494109755,21.7588170758437,21.1125155785414,21.1125155785414,686869.830648663,0.0,1.0
1992-05-18,25.38,25.38,24.75,24.75,302000,21.8708426687094,21.8708426687094,21.3279494109755,21.3279494109755,350455.632464769,0.0,1.0
1992-05-19,25.25,25.25,24.88,25.25,286100,21.7588170758437,21.7588170758437,21.4399750038412,21.7588170758437,332004.491550232,0.0,1.0
1992-05-20,23.0,23.75,23.0,23.75,2142400,19.8199125839368,20.4662140812391,19.8199125839368,20.4662140812391,2486146.18209444,0.0,1.0
1992-05-21,21.25,22.88,20.75,22.88,1789300,18.3118757568982,19.7165043443685,17.88100809203,19.7165043443685,2076391.59989804,0.0,1.0
1992-05-22,21.88,22.0,21.25,21.38,1009900,18.8547690146321,18.9581772542004,18.3118757568982,18.4239013497639,1171937.56035155,0.0,1.0
1992-05-26,21.13,21.75,21.13,21.75,524400,18.2084675173298,18.7427434217663,18.2084675173298,18.7427434217663,608539.515445445,0.0,1.0
1992-05-27,21.38,21.5,20.88,21.13,384100,18.4239013497639,18.5273095893322,17.9930336848957,18.2084675173298,445728.504734164,0.0,1.0
1992-05-28,21.5,21.88,21.38,21.38,1269500,18.5273095893322,18.8547690146321,18.4239013497639,18.4239013497639,1473190.15037756,0.0,1.0
1992-05-29,21.63,21.75,21.5,21.63,380400,18.639335182198,18.7427434217663,18.5273095893322,18.639335182198,441434.843011913,0.0,1.0
1992-06-01,20.5,21.5,20.25,21.38,484900,17.6655742595959,18.5273095893322,17.4501404271618,18.4239013497639,562701.775437635,0.0,1.0
1992-06-02,20.13,20.63,20.13,20.5,564700,17.3467321875934,17.7775998524616,17.3467321875934,17.6655742595959,655305.614744552,0.0,1.0
1992-06-03,20.25,20.38,19.38,19.88,740600,17.4501404271618,17.5621660200275,16.7004306902911,17.1312983551593,859428.613918566,0.0,1.0
1992-06-04,20.38,20.63,20.0,20.0,786500,17.5621660200275,17.7775998524616,17.2347065947277,17.2347065947277,912693.228256756,0.0,1.0
1992-06-05,20.25,20.5,20.13,20.25,602600,17.4501404271618,17.6655742595959,17.3467321875934,17.4501404271618,699286.636169765,0.0,1.0
1992-06-08,20.5,20.5,20.25,20.38,612900,17.6655742595959,17.6655742595959,17.4501404271618,17.5621660200275,711239.262045219,0.0,1.0
1992-06-09,20.25,20.38,20.0,20.13,534500,17.4501404271618,17.5621660200275,17.2347065947277,17.3467321875934,620260.051498074,0.0,1.0
1992-06-10,20.13,20.63,19.88,20.38,519500,17.3467321875934,17.7775998524616,17.1312983551593,17.5621660200275,602853.314786249,0.0,1.0
1992-06-11,19.88,20.13,19.63,19.88,340300,17.1312983551593,17.3467321875934,16.9158645227252,17.1312983551593,394900.833535631,0.0,1.0
1992-06-12,20.13,20.38,20.0,20.0,353200,17.3467321875934,17.5621660200275,17.2347065947277,17.2347065947277,409870.627107802,0.0,1.0
1992-06-15,20.25,20.25,19.5,19.75,419700,17.4501404271618,17.4501404271618,16.8038389298595,17.0192727622936,487040.493196897,0.0,1.0
1992-06-16,20.38,20.63,20.13,20.25,442200,17.5621660200275,17.7775998524616,17.3467321875934,17.4501404271618,513150.598264638,0.0,1.0
1992-06-17,20.25,20.5,20.13,20.38,340200,17.4501404271618,17.6655742595959,17.3467321875934,17.5621660200275,394784.788624218,0.0,1.0
1992-06-18,19.88,20.38,19.63,20.25,1295600,17.1312983551593,17.5621660200275,16.9158645227252,17.4501404271618,1503477.87225614,0.0,1.0
1992-06-19,19.75,20.0,19.75,19.88,362700,17.0192727622936,17.2347065947277,17.0192727622936,17.1312983551593,420894.893691958,0.0,1.0
1992-06-22,20.25,20.25,19.75,20.0,269500,17.4501404271618,17.4501404271618,17.0192727622936,17.2347065947277,312741.036255811,0.0,1.0
1992-06-23,20.38,20.5,20.25,20.5,321500,17.5621660200275,17.6655742595959,17.4501404271618,17.6655742595959,373084.390190142,0.0,1.0
1992-06-24,20.5,20.63,20.38,20.38,378300,17.6655742595959,17.7775998524616,17.5621660200275,17.5621660200275,438997.899872257,0.0,1.0
1992-06-25,20.38,20.75,20.38,20.63,288800,17.5621660200275,17.88100809203,17.5621660200275,17.7775998524616,335137.704158361,0.0,1.0
1992-06-26,20.25,20.5,20.0,20.38,193800,17.4501404271618,17.6655742595959,17.2347065947277,17.5621660200275,224895.038316795,0.0,1.0
1992-06-29,20.75,20.75,20.38,20.5,296900,17.88100809203,17.88100809203,17.5621660200275,17.6655742595959,344537.341982747,0.0,1.0
1992-06-30,21.13,21.38,20.75,20.75,307400,18.2084675173298,18.4239013497639,17.88100809203,17.88100809203,356722.057681025,0.0,1.0
1992-07-01,21.0,21.38,20.5,21.25,350800,18.0964419244641,18.4239013497639,17.6655742595959,18.3118757568982,407085.549233909,0.0,1.0
1992-07-02,21.25,21.38,21.0,21.0,270400,18.3118757568982,18.4239013497639,18.0964419244641,18.0964419244641,313785.44045852,0.0,1.0
1992-07-06,21.5,21.5,20.88,21.25,173700,18.5273095893322,18.5273095893322,17.9930336848957,18.3118757568982,201570.011122948,0.0,1.0
1992-07-07,21.38,22.0,21.25,21.63,583600,18.4239013497639,18.9581772542004,18.3118757568982,18.639335182198,677238.103001452,0.0,1.0
1992-07-08,22.25,22.38,21.25,21.25,787400,19.1736110866345,19.2856366795003,18.3118757568982,18.3118757568982,913737.632459467,0.0,1.0
1992-07-09,23.25,23.5,22.38,22.5,1845400,20.0353464163709,20.250780248805,19.2856366795003,19.3890449190686,2141492.79520028,0.0,1.0
1992-07-10,22.88,23.5,22.88,23.25,1262900,19.7165043443685,20.250780248805,19.7165043443685,20.0353464163709,1465531.18622435,0.0,1.0
1992-07-13,22.63,23.0,22.38,22.88,288800,19.5010705119344,19.8199125839368,19.2856366795003,19.7165043443685,335137.704158361,0.0,1.0
1992-07-14,23.0,23.13,22.25,22.38,951500,19.8199125839368,19.9319381768026,19.1736110866345,19.2856366795003,1104167.33208685,0.0,1.0
1992-07-15,23.13,23.25,23.0,23.0,522400,19.9319381768026,20.0353464163709,19.8199125839368,19.8199125839368,606218.6172172,0.0,1.0
1992-07-16,23.0,23.0,22.88,22.88,277200,19.8199125839368,19.8199125839368,19.7165043443685,19.7165043443685,321676.494434549,0.0,1.0
1992-07-17,23.0,23.0,22.63,22.75,235300,19.8199125839368,19.8199125839368,19.5010705119344,19.6044787515027,273053.676552848,0.0,1.0
1992-07-20,23.0,23.0,22.5,22.75,582500,19.8199125839368,19.8199125839368,19.3890449190686,19.6044787515027,675961.60897592,0.0,1.0
1992-07-21,22.75,23.0,22.63,23.0,213800,19.6044787515027,19.8199125839368,19.5010705119344,19.8199125839368,248104.02059923,0.0,1.0
1992-07-22,23.13,23.13,22.5,22.75,399300,19.9319381768026,19.9319381768026,19.3890449190686,19.6044787515027,463367.331268813,0.0,1.0
1992-07-23,23.5,23.63,22.75,22.88,658600,20.250780248805,20.3628058416707,19.6044787515027,19.7165043443685,764271.786560585,0.0,1.0
1992-07-24,23.25,23.5,23.13,23.38,794500,20.0353464163709,20.250780248805,19.9319381768026,20.1473720092366,921976.821169731,0.0,1.0
1992-07-27,23.13,23.38,23.0,23.38,342400,19.9319381768026,20.1473720092366,19.8199125839368,20.1473720092366,397337.776675286,0.0,1.0
1992-07-28,23.38,23.63,23.13,23.25,479700,20.1473720092366,20.3628058416707,19.9319381768026,20.0353464163709,556667.440044204,0.0,1.0
1992-07-29,23.38,23.5,23.25,23.25,499600,20.1473720092366,20.250780248805,20.0353464163709,20.0353464163709,579760.377415227,0.0,1.0
1992-07-30,23.38,23.38,23.13,23.25,192700,20.1473720092366,20.1473720092366,19.9319381768026,20.0353464163709,223618.544291262,0.0,1.0
1992-07-31,23.0,23.13,22.88,23.13,361100,19.8199125839368,19.9319381768026,19.7165043443685,19.9319381768026,419038.175109364,0.0,1.0
1992-08-03,23.38,23.63,23.0,23.0,719800,20.1473720092366,20.3628058416707,19.8199125839368,19.8199125839368,835291.272344837,0.0,1.0
1992-08-04,23.25,23.38,22.88,23.38,338800,20.0353464163709,20.1473720092366,19.7165043443685,20.1473720092366,393160.159864449,0.0,1.0
1992-08-05,23.5,23.5,23.0,23.13,486000,20.250780248805,20.250780248805,19.8199125839368,19.9319381768026,563978.269463171,0.0,1.0
1992-08-06,23.5,23.63,23.25,23.38,396300,20.250780248805,20.3628058416707,20.0353464163709,20.1473720092366,459885.98392645,0.0,1.0
1992-08-07,23.5,23.63,23.25,23.38,220900,20.250780248805,20.3628058416707,20.0353464163709,20.1473720092366,256343.209309495,0.0,1.0
1992-08-10,23.5,23.63,23.38,23.5,146600,20.250780248805,20.3628058416707,20.1473720092366,20.250780248805,170121.840130249,0.0,1.0
1992-08-11,23.63,23.63,23.38,23.63,229200,20.3628058416707,20.3628058416707,20.1473720092366,20.3628058416707,265974.936956706,0.0,1.0
1992-08-12,23.63,23.75,23.5,23.5,472600,20.3628058416707,20.4662140812391,20.250780248805,20.250780248805,548428.25133394,0.0,1.0
1992-08-13,23.38,23.75,23.25,23.63,93000,20.1473720092366,20.4662140812391,20.0353464163709,20.3628058416707,107921.767613323,0.0,1.0
1992-08-14,23.38,23.5,23.13,23.25,155600,20.1473720092366,20.250780248805,19.9319381768026,20.0353464163709,180565.882157345,0.0,1.0
1992-08-17,23.38,23.5,23.25,23.38,270300,20.1473720092366,20.250780248805,20.0353464163709,20.1473720092366,313669.39554711,0.0,1.0
1992-08-18,23.63,23.63,23.38,23.5,285800,20.3628058416707,20.3628058416707,20.1473720092366,20.250780248805,331656.356815997,0.0,1.0
1992-08-19,23.38,23.5,23.25,23.5,169500,20.1473720092366,20.250780248805,20.0353464163709,20.250780248805,196696.124843637,0.0,1.0
1992-08-20,23.63,23.63,23.25,23.38,224800,20.3628058416707,20.3628058416707,20.0353464163709,20.1473720092366,260868.96085457,0.0,1.0
1992-08-21,23.13,23.63,23.0,23.63,247300,19.9319381768026,20.3628058416707,19.8199125839368,20.3628058416707,286979.065922308,0.0,1.0
1992-08-24,23.13,23.25,22.88,23.25,241100,19.9319381768026,20.0353464163709,19.7165043443685,20.0353464163709,279784.281414753,0.0,1.0
1992-08-25,22.63,23.13,22.5,23.13,851000,19.5010705119344,19.9319381768026,19.3890449190686,19.9319381768026,987542.196117607,0.0,1.0
1992-08-26,22.88,23.13,22.38,22.5,678900,19.7165043443685,19.9319381768026,19.2856366795003,19.3890449190686,787828.903577254,0.0,1.0
1992-08-27,22.63,23.0,22.63,22.88,694000,19.5010705119344,19.8199125839368,19.5010705119344,19.7165043443685,805351.685200492,0.0,1.0
1992-08-28,21.63,22.63,21.63,22.5,834600,18.639335182198,19.5010705119344,18.639335182198,19.3890449190686,968510.830646011,0.0,1.0
1992-08-31,20.5,21.63,20.5,21.63,676400,17.6655742595959,18.639335182198,17.6655742595959,18.639335182198,784927.78079195,0.0,1.0
1992-09-01,20.5,20.63,20.0,20.25,1073600,17.6655742595959,17.7775998524616,17.2347065947277,17.4501404271618,1245858.16892111,0.0,1.0
1992-09-02,20.63,20.88,20.5,20.5,1138200,17.7775998524616,17.9930336848957,17.6655742595959,17.6655742595959,1320823.18169337,0.0,1.0
1992-09-03,20.88,21.75,20.75,20.88,834800,17.9930336848957,18.7427434217663,17.88100809203,17.9930336848957,968742.920468836,0.0,1.0
1992-09-04,21.25,21.38,20.88,21.0,309800,18.3118757568982,18.4239013497639,17.9930336848957,18.0964419244641,359507.135554917,0.0,1.0
1992-09-08,21.13,21.38,21.0,21.25,218400,18.2084675173298,18.4239013497639,18.0964419244641,18.3118757568982,253442.08652419,0.0,1.0
1992-09-09,21.13,21.25,20.88,21.0,582400,18.2084675173298,18.3118757568982,17.9930336848957,18.0964419244641,675845.564064506,0.0,1.0
1992-09-10,21.0,21.13,20.75,21.13,425700,18.0964419244641,18.2084675173298,17.88100809203,18.2084675173298,494003.187881628,0.0,1.0
1992-09-11,21.38,21.38,20.88,21.0,516000,18.4239013497639,18.4239013497639,17.9930336848957,18.0964419244641,598791.742886822,0.0,1.0
1992-09-14,21.25,21.75,21.25,21.63,506600,18.3118757568982,18.7427434217663,18.3118757568982,18.639335182198,587883.521214077,0.0,1.0
1992-09-15,21.0,21.13,20.75,20.88,559500,18.0964419244641,18.2084675173298,17.88100809203,17.9930336848957,649271.279351117,0.0,1.0
1992-09-16,21.38,21.38,20.63,20.75,760100,18.4239013497639,18.4239013497639,17.7775998524616,17.88100809203,882057.371643941,0.0,1.0
1992-09-17,21.38,21.5,21.25,21.38,385000,18.4239013497639,18.5273095893322,18.3118757568982,18.4239013497639,446772.908936873,0.0,1.0
1992-09-18,21.25,21.5,21.13,21.5,407500,18.3118757568982,18.5273095893322,18.2084675173298,18.5273095893322,472883.014004612,0.0,1.0
1992-09-21,21.0,21.25,21.0,21.13,385100,18.0964419244641,18.3118757568982,18.0964419244641,18.2084675173298,446888.953848285,0.0,1.0
1992-09-22,21.0,21.13,20.88,21.13,320300,18.0964419244641,18.2084675173298,17.9930336848957,18.2084675173298,371691.851253195,0.0,1.0
1992-09-23,21.0,21.0,20.63,21.0,497500,18.0964419244641,18.0964419244641,17.7775998524616,18.0964419244641,577323.434275569,0.0,1.0
1992-09-24,21.38,21.38,21.13,21.13,286300,18.4239013497639,18.4239013497639,18.2084675173298,18.2084675173298,332236.581373057,0.0,1.0
1992-09-25,21.0,21.25,20.75,21.25,338200,18.2903323736547,18.5080744257221,18.0725903215874,18.5080744257221,388303.495798139,0.225,1.0
1992-09-28,21.5,21.5,21.0,21.13,661300,18.7258164777894,18.7258164777894,18.2903323736547,18.4035582407297,759269.963841835,0.0,1.0
1992-09-29,21.38,21.38,21.13,21.25,367800,18.6213002927971,18.6213002927971,18.4035582407297,18.5080744257221,422288.662786975,0.0,1.0
1992-09-30,21.63,21.63,21.25,21.25,226100,18.8390423448644,18.8390423448644,18.5080744257221,18.5080744257221,259596.15730325,0.0,1.0
1992-10-01,21.63,22.0,21.38,22.0,907200,18.8390423448644,19.161300581924,18.6213002927971,19.161300581924,1041599.44230654,0.0,1.0
1992-10-02,21.5,21.63,21.38,21.63,234200,18.7258164777894,18.8390423448644,18.6213002927971,18.8390423448644,268896.152323844,0.0,1.0
1992-10-05,20.88,21.25,20.5,21.25,531800,18.1858161886624,18.5080744257221,17.8548482695201,18.5080744257221,610584.858265672,0.0,1.0
1992-10-06,21.5,21.5,20.88,21.13,369300,18.7258164777894,18.7258164777894,18.1858161886624,18.4035582407297,424010.884087086,0.0,1.0
1992-10-07,21.5,21.88,21.5,21.5,342000,18.7258164777894,19.0567843969317,18.7258164777894,18.7258164777894,392666.456425083,0.0,1.0
1992-10-08,22.0,22.13,21.5,21.63,499000,19.161300581924,19.274526448999,18.7258164777894,18.8390423448644,572925.619169933,0.0,1.0
1992-10-09,22.25,22.38,21.75,21.75,321100,19.3790426339913,19.4922685010663,18.9435585298567,18.9435585298567,368670.172976885,0.0,1.0
1992-10-12,22.5,22.5,22.13,22.25,142000,19.5967846860587,19.5967846860587,19.274526448999,19.3790426339913,163036.949743748,0.0,1.0
1992-10-13,21.88,22.63,21.88,22.5,257900,19.0567843969317,19.7100105531337,19.0567843969317,19.5967846860587,296107.248865582,0.0,1.0
1992-10-14,22.5,22.5,21.75,22.13,448700,19.5967846860587,19.5967846860587,18.9435585298567,19.274526448999,515173.798239575,0.0,1.0
1992-10-15,23.0,23.0,22.38,22.38,267500,20.0322687901933,20.0322687901933,19.4922685010663,19.4922685010663,307129.465186286,0.0,1.0
1992-10-16,23.13,23.13,22.75,23.0,218300,20.1454946572683,20.1454946572683,19.814526738126,20.0322687901933,250640.606542678,0.0,1.0
1992-10-19,23.63,23.63,23.0,23.0,253700,20.5809787614029,20.5809787614029,20.0322687901933,20.0322687901933,291285.029225275,0.0,1.0
1992-10-20,23.38,23.75,23.25,23.63,394300,20.3632367093356,20.6854949463952,20.2500108422606,20.5809787614029,452714.572422253,0.0,1.0
1992-10-21,22.75,23.25,22.5,23.25,213500,19.814526738126,20.2500108422606,19.5967846860587,20.2500108422606,245129.498382325,0.0,1.0
1992-10-22,22.63,22.88,22.5,22.5,231900,19.7100105531337,19.927752605201,19.5967846860587,19.5967846860587,266255.412997008,0.0,1.0
1992-10-23,22.13,22.63,22.0,22.63,155900,19.274526448999,19.7100105531337,19.161300581924,19.7100105531337,178996.200458101,0.0,1.0
1992-10-26,22.0,22.25,21.88,22.25,349700,19.161300581924,19.3790426339913,19.0567843969317,19.3790426339913,401507.192432316,0.0,1.0
1992-10-27,22.0,22.25,21.88,22.13,220700,19.161300581924,19.3790426339913,19.0567843969317,19.274526448999,253396.160622854,0.0,1.0
1992-10-28,22.25,22.25,22.0,22.0,247700,19.3790426339913,19.3790426339913,19.161300581924,19.161300581924,284396.144024835,0.0,1.0
1992-10-29,22.88,22.88,22.0,22.38,346100,19.927752605201,19.927752605201,19.161300581924,19.4922685010663,397373.861312051,0.0,1.0
1992-10-30,22.63,22.75,22.38,22.63,366700,19.7100105531337,19.814526738126,19.4922685010663,19.7100105531337,421025.700500228,0.0,1.0
1992-11-02,22.63,22.63,22.13,22.63,217200,19.7100105531337,19.7100105531337,19.274526448999,19.7100105531337,249377.64425593,0.0,1.0
1992-11-03,22.5,22.5,22.13,22.5,316500,19.5967846860587,19.5967846860587,19.274526448999,19.5967846860587,363388.694323213,0.0,1.0
1992-11-04,22.5,22.63,22.5,22.5,416900,19.5967846860587,19.7100105531337,19.5967846860587,19.5967846860587,478662.706677243,0.0,1.0
1992-11-05,22.75,22.75,22.5,22.63,93500,19.814526738126,19.814526738126,19.5967846860587,19.7100105531337,107351.794373524,0.0,1.0
1992-11-06,23.25,23.25,22.5,22.63,373000,20.2500108422606,20.2500108422606,19.5967846860587,19.7100105531337,428259.029960691,0.0,1.0
1992-11-09,23.25,23.38,23.0,23.25,303300,20.2500108422606,20.3632367093356,20.0322687901933,20.2500108422606,348233.146882245,0.0,1.0
1992-11-10,23.63,23.75,23.38,23.38,327500,20.5809787614029,20.6854949463952,20.3632367093356,20.3632367093356,376018.317190688,0.0,1.0
1992-11-11,23.88,24.0,23.38,23.5,341800,20.7987208134702,20.9032369984626,20.3632367093356,20.4677528943279,392436.826918403,0.0,1.0
1992-11-12,23.88,24.0,23.75,23.75,223800,20.7987208134702,20.9032369984626,20.6854949463952,20.6854949463952,256955.417976415,0.0,1.0
1992-11-13,19.88,20.75,19.25,20.5,5103100,17.3148479803932,18.0725903215874,16.7661380091835,17.8548482695201,5859111.6777276,0.0,1.0
1992-11-16,19.5,20.0,19.5,20.0,1379500,16.9838800612508,17.4193641653855,16.9838800612508,17.4193641653855,1583869.52233452,0.0,1.0
1992-11-17,18.63,19.63,18.63,19.5,1084500,16.2261377200566,17.0971059283258,16.2261377200566,16.9838800612508,1245165.99997954,0.0,1.0
1992-11-18,17.75,18.63,17.0,18.63,2147600,15.4596856967796,16.2261377200566,14.8064595405776,16.2261377200566,2465761.64274418,0.0,1.0
1992-11-19,18.75,18.75,18.0,18.13,1942100,16.3306539050489,16.3306539050489,15.6774277488469,15.7906536159219,2229817.32462911,0.0,1.0
1992-11-20,19.38,19.38,18.88,19.13,1861700,16.8793638762585,16.8793638762585,16.4438797721239,16.6616218241912,2137506.26294321,0.0,1.0
1992-11-23,19.25,19.63,19.13,19.25,430000,16.7661380091835,17.0971059283258,16.6616218241912,16.7661380091835,493703.439364872,0.0,1.0
1992-11-24,19.5,19.5,19.13,19.25,489100,16.9838800612508,16.9838800612508,16.6616218241912,16.7661380091835,561558.958589207,0.0,1.0
1992-11-25,19.75,19.75,19.38,19.38,310400,17.2016221133181,17.2016221133181,16.8793638762585,16.8793638762585,356384.994369434,0.0,1.0
1992-11-27,19.88,20.13,19.75,19.75,170100,17.3148479803932,17.5325900324605,17.2016221133181,17.2016221133181,195299.895432475,0.0,1.0
1992-11-30,20.63,20.88,20.13,20.25,1029300,17.9680741365951,18.1858161886624,17.5325900324605,17.6371062174528,1181788.25613549,0.0,1.0
1992-12-01,20.38,20.88,20.0,20.88,671700,17.7503320845278,18.1858161886624,17.4193641653855,18.1858161886624,771210.698189265,0.0,1.0
1992-12-02,20.38,20.5,20.13,20.5,343700,17.7503320845278,17.8548482695201,17.5325900324605,17.8548482695201,394618.307231875,0.0,1.0
1992-12-03,20.25,20.5,20.13,20.25,311800,17.6371062174528,17.8548482695201,17.5325900324605,17.6371062174528,357992.400916202,0.0,1.0
1992-12-04,20.25,20.5,20.13,20.5,430000,17.6371062174528,17.8548482695201,17.5325900324605,17.8548482695201,493703.439364871,0.0,1.0
1992-12-07,20.5,20.5,20.13,20.13,239300,17.8548482695201,17.8548482695201,17.5325900324605,17.5325900324605,274751.704744218,0.0,1.0
1992-12-08,20.88,21.0,20.25,20.5,570900,18.1858161886624,18.2903323736547,17.6371062174528,17.8548482695201,655477.426821874,0.0,1.0
1992-12-09,20.63,20.88,20.38,20.75,350900,17.9680741365951,18.1858161886624,17.7503320845278,18.0725903215874,402884.969472404,0.0,1.0
1992-12-10,20.25,20.5,20.0,20.25,446900,17.6371062174528,17.8548482695201,17.4193641653855,17.6371062174528,513107.132679444,0.0,1.0
1992-12-11,20.13,20.5,19.88,20.0,290000,17.5325900324605,17.8548482695201,17.3148479803932,17.4193641653855,332962.784687936,0.0,1.0
1992-12-14,20.5,20.5,20.0,20.25,283600,17.8548482695201,17.8548482695201,17.4193641653855,17.6371062174528,325614.640474134,0.0,1.0
1992-12-15,20.63,21.0,20.38,20.38,576900,17.9680741365951,18.2903323736547,17.7503320845278,17.7503320845278,662366.312022313,0.0,1.0
1992-12-16,20.63,20.88,20.5,20.75,406800,17.9680741365951,18.1858161886624,17.8548482695201,18.0725903215874,467066.416589837,0.0,1.0
1992-12-17,20.63,20.63,20.38,20.63,334900,17.9680741365951,17.9680741365951,17.7503320845278,17.9680741365951,384514.608937897,0.0,1.0
1992-12-18,20.75,20.75,20.38,20.63,663400,18.0725903215874,18.0725903215874,17.7503320845278,17.9680741365951,761681.073661991,0.0,1.0
1992-12-21,20.63,20.88,20.63,20.63,614200,17.9680741365951,18.1858161886624,17.9680741365951,17.9680741365951,705192.215018382,0.0,1.0
1992-12-22,20.5,20.63,20.25,20.5,589500,17.8548482695201,17.9680741365951,17.6371062174528,17.8548482695201,676832.970943237,0.0,1.0
1992-12-23,20.63,20.75,20.25,20.5,457200,17.9680741365951,18.0725903215874,17.6371062174528,17.8548482695201,524933.052273533,0.0,1.0
1992-12-24,20.38,20.63,20.38,20.63,108900,17.7503320845278,17.9680741365951,17.7503320845278,17.9680741365951,125033.266387987,0.0,1.0
1992-12-28,20.13,20.25,20.13,20.13,130200,17.7285578793211,17.8342422780055,17.7285578793211,17.7285578793211,147836.390181352,0.225,1.0
1992-12-29,20.13,20.5,20.0,20.13,414100,17.7285578793211,18.0544181085982,17.6140664474129,17.7285578793211,470192.38997003,0.0,1.0
1992-12-30,20.25,20.5,20.0,20.13,263900,17.8342422780055,18.0544181085982,17.6140664474129,17.7285578793211,299646.876872957,0.0,1.0
1992-12-31,20.5,20.75,20.0,20.13,284500,18.0544181085982,18.2745939391909,17.6140664474129,17.7285578793211,323037.27347615,0.0,1.0
1993-01-04,20.25,20.63,20.13,20.63,330500,17.8342422780055,18.1689095405064,17.7285578793211,18.1689095405064,375268.256182313,0.0,1.0
1993-01-05,19.88,20.25,19.88,20.13,623700,17.5083820487284,17.8342422780055,17.5083820487284,17.7285578793211,708183.998126802,0.0,1.0
1993-01-06,20.5,20.5,19.88,20.0,786200,18.0544181085982,18.0544181085982,17.5083820487284,17.6140664474129,892695.621817046,0.0,1.0
1993-01-07,20.0,20.5,20.0,20.5,514300,17.6140664474129,18.0544181085982,17.6140664474129,18.0544181085982,583965.0957778,0.0,1.0
1993-01-08,20.25,20.25,19.75,19.75,402300,17.8342422780055,17.8342422780055,17.3938906168202,17.3938906168202,456794.007449756,0.0,1.0
1993-01-11,19.5,20.25,19.38,20.25,364900,17.1737147862276,17.8342422780055,17.0680303875431,17.8342422780055,414327.947597353,0.0,1.0
1993-01-12,19.75,19.88,19.5,19.63,232600,17.3938906168202,17.5083820487284,17.1737147862276,17.2882062181357,264107.099509851,0.0,1.0
1993-01-13,20.13,20.13,19.75,19.88,296000,17.7285578793211,17.7285578793211,17.3938906168202,17.5083820487284,336095.01915269,0.0,1.0
1993-01-14,20.25,20.38,20.13,20.25,561300,17.8342422780055,17.9487337099137,17.7285578793211,17.8342422780055,637331.534629749,0.0,1.0
1993-01-15,19.88,20.25,19.88,20.25,449600,17.5083820487284,17.8342422780055,17.5083820487284,17.8342422780055,510501.083145439,0.0,1.0
1993-01-18,19.63,19.88,19.63,19.88,332100,17.2882062181357,17.5083820487284,17.2882062181357,17.5083820487284,377084.986015571,0.0,1.0
1993-01-19,19.5,19.63,19.38,19.63,404200,17.1737147862276,17.2882062181357,17.0680303875431,17.2882062181357,458951.374126748,0.0,1.0
1993-01-20,19.88,20.0,19.38,19.5,297000,17.5083820487284,17.6140664474129,17.0680303875431,17.1737147862276,337230.475298477,0.0,1.0
1993-01-21,19.75,19.88,19.5,19.88,418600,17.3938906168202,17.5083820487284,17.1737147862276,17.5083820487284,475301.942626069,0.0,1.0
1993-01-22,20.13,20.13,19.63,19.63,510600,17.7285578793211,17.7285578793211,17.2882062181357,17.2882062181357,579763.90803839,0.0,1.0
1993-01-25,20.13,20.25,20.0,20.0,552800,17.7285578793211,17.8342422780055,17.6140664474129,17.6140664474129,627680.157390564,0.0,1.0
1993-01-26,20.25,20.38,20.0,20.13,589800,17.8342422780055,17.9487337099137,17.6140664474129,17.7285578793211,669692.034784654,0.0,1.0
1993-01-27,20.13,20.38,20.13,20.38,473400,17.7285578793211,17.9487337099137,17.7285578793211,17.9487337099137,537524.939415147,0.0,1.0
1993-01-28,20.0,20.38,20.0,20.13,377300,17.6140664474129,17.9487337099137,17.6140664474129,17.7285578793211,428407.603805102,0.0,1.0
1993-01-29,19.88,20.0,19.5,20.0,1155900,17.5083820487284,17.6140664474129,17.1737147862276,17.6140664474129,1312473.75891417,0.0,1.0
1993-02-01,20.5,21.0,19.75,19.88,471600,18.0544181085982,18.4947697697835,17.3938906168202,17.5083820487284,535481.118352733,0.0,1.0
1993-02-02,20.63,20.88,20.25,20.5,875100,18.1689095405064,18.389085371099,17.8342422780055,18.0544181085982,993637.673177431,0.0,1.0
1993-02-03,20.88,21.0,20.63,20.63,1122800,18.389085371099,18.4947697697835,18.1689095405064,18.1689095405064,1274890.16048866,0.0,1.0
1993-02-04,21.0,21.25,20.75,21.13,1131700,18.4947697697835,18.7149456003762,18.2745939391909,18.6092612016917,1284995.72018615,0.0,1.0
1993-02-05,21.0,21.13,20.75,20.88,476100,18.4947697697835,18.6092612016917,18.2745939391909,18.389085371099,540590.671008771,0.0,1.0
1993-02-08,21.0,21.13,20.75,20.88,190400,18.4947697697835,18.6092612016917,18.2745939391909,18.389085371099,216190.850157677,0.0,1.0
1993-02-09,20.88,21.0,20.75,20.88,226700,18.389085371099,18.4947697697835,18.2745939391909,18.389085371099,257407.908249713,0.0,1.0
1993-02-10,21.25,21.38,20.88,20.88,667500,18.7149456003762,18.8294370322844,18.389085371099,18.389085371099,757916.977312233,0.0,1.0
1993-02-11,20.88,21.25,20.88,21.13,598000,18.389085371099,18.7149456003762,18.389085371099,18.6092612016917,679002.7751801,0.0,1.0
1993-02-12,20.13,20.88,20.0,20.75,591500,17.7285578793211,18.389085371099,17.6140664474129,18.2745939391909,671622.310232487,0.0,1.0
1993-02-16,19.75,20.13,19.38,20.0,666400,17.3938906168202,17.7285578793211,17.0680303875431,17.6140664474129,756667.975551869,0.0,1.0
1993-02-17,19.25,19.5,19.25,19.5,517900,16.9535389556349,17.1737147862276,16.9535389556349,17.1737147862276,588052.73790263,0.0,1.0
1993-02-18,19.25,19.75,19.13,19.75,511500,16.9535389556349,17.3938906168202,16.8478545569504,17.3938906168202,580785.818569599,0.0,1.0
1993-02-19,18.63,19.25,18.5,19.25,993700,16.4075028957651,16.9535389556349,16.2930114638569,16.9535389556349,1128302.77206766,0.0,1.0
1993-02-22,17.63,18.63,17.38,18.38,1069500,15.5267995733945,16.4075028957651,15.3066237428018,16.1873270651724,1214370.34791825,0.0,1.0
1993-02-23,18.38,18.5,17.5,17.5,403100,16.1873270651724,16.2930114638569,15.4123081414863,15.4123081414863,457702.372366385,0.0,1.0
1993-02-24,18.63,18.75,18.13,18.25,404000,16.4075028957651,16.5131872944496,15.9671512345798,16.0728356332643,458724.282897591,0.0,1.0
1993-02-25,18.88,18.88,18.38,18.5,293700,16.6276787263578,16.6276787263578,16.1873270651724,16.2930114638569,333483.470017382,0.0,1.0
1993-02-26,19.38,19.38,18.75,18.88,405300,17.0680303875431,17.0680303875431,16.5131872944496,16.6276787263578,460200.375887113,0.0,1.0
1993-03-01,19.88,19.88,19.25,19.25,443800,17.5083820487284,17.5083820487284,16.9535389556349,16.9535389556349,503915.437499879,0.0,1.0
1993-03-02,19.75,19.88,19.63,19.88,375600,17.3938906168202,17.5083820487284,17.2882062181357,17.5083820487284,426477.328357266,0.0,1.0
1993-03-03,19.88,20.0,19.63,19.63,372800,17.5083820487284,17.6140664474129,17.2882062181357,17.2882062181357,423298.051149065,0.0,1.0
1993-03-04,19.63,19.88,19.5,19.88,280800,17.2882062181357,17.5083820487284,17.1737147862276,17.5083820487284,318836.085736743,0.0,1.0
1993-03-05,20.0,20.0,19.0,19.63,648000,17.6140664474129,17.6140664474129,16.7333631250422,17.2882062181357,735775.582469403,0.0,1.0
1993-03-08,6.875,7.0,6.125,6.25,3994100,6.05483534129818,6.16492325659451,5.39430784952019,5.50439576481652,4535125.39188433,0.0,1.0
1993-03-09,7.5,7.5,6.75,6.875,3047700,6.60527491777983,6.60527491777983,5.94474742600185,6.05483534129818,3460529.69551235,0.0,1.0
1993-03-10,7.875,8.125,7.625,7.75,3610300,6.93553866366882,7.15571449426148,6.71536283307616,6.82545074837249,4099337.32313162,0.0,1.0
1993-03-11,7.5,7.875,7.5,7.875,1281100,6.60527491777983,6.93553866366882,6.60527491777983,6.93553866366882,1454632.8683666,0.0,1.0
1993-03-12,7.75,7.75,7.375,7.375,1129000,6.82545074837249,6.82545074837249,6.4951870024835,6.4951870024835,1281929.98859253,0.0,1.0
1993-03-15,8.0,8.125,7.75,7.875,1839200,7.04562657896515,7.15571449426148,6.82545074837249,6.93553866366882,2088330.94332983,0.0,1.0
1993-03-16,8.25,8.5,8.0,8.125,1929500,7.26580240955781,7.48597824015047,7.04562657896515,7.15571449426148,2190862.63329432,0.0,1.0
1993-03-17,7.875,8.25,7.75,8.25,1751500,6.93553866366882,7.26580240955781,6.82545074837249,7.26580240955781,1988751.43934439,0.0,1.0
1993-03-18,7.75,8.125,7.75,7.75,1876600,6.82545074837249,7.15571449426148,6.82545074837249,6.82545074837249,2130797.00318223,0.0,1.0
1993-03-19,7.875,8.0,7.75,7.875,413500,6.93553866366882,7.04562657896515,6.82545074837249,6.93553866366882,469511.11628256,0.0,1.0
1993-03-22,7.75,8.0,7.625,7.875,1405000,6.82545074837249,7.04562657896515,6.71536283307616,6.93553866366882,1595315.8848295,0.0,1.0
1993-03-23,7.75,7.875,7.5,7.625,798200,6.82545074837249,6.93553866366882,6.60527491777983,6.71536283307616,906321.095566479,0.0,1.0
1993-03-24,7.375,7.625,7.375,7.375,1065200,6.4951870024835,6.71536283307616,6.4951870024835,6.4951870024835,1209487.88649137,0.0,1.0
1993-03-25,7.5,7.625,7.375,7.5,891500,6.60527491777983,6.71536283307616,6.4951870024835,6.60527491777983,1012259.15396832,0.0,1.0
1993-03-26,7.625,7.625,7.375,7.5,699100,6.71536283307616,6.71536283307616,6.4951870024835,6.60527491777983,793797.391519075,0.0,1.0
1993-03-29,7.5,7.625,7.5,7.5,127200,6.60527491777983,6.71536283307616,6.60527491777983,6.60527491777983,144430.021743994,0.0,1.0
1993-03-30,7.75,7.75,7.5,7.5,297400,6.82545074837249,6.82545074837249,6.60527491777983,6.60527491777983,337684.657756791,0.0,1.0
1993-03-31,7.875,8.0,7.75,7.75,1399700,6.93553866366882,7.04562657896515,6.82545074837249,6.82545074837249,1589297.96725683,0.0,1.0
1993-04-01,7.625,8.0,7.5,7.875,542600,6.71536283307616,7.04562657896515,6.60527491777983,6.93553866366882,616098.504703547,0.0,1.0
1993-04-02,7.625,7.625,7.375,7.625,717200,6.71536283307616,6.71536283307616,6.4951870024835,6.71536283307616,814349.147757804,0.0,1.0
1993-04-05,7.5,7.625,7.375,7.375,412600,6.60527491777983,6.71536283307616,6.4951870024835,6.4951870024835,468489.205751352,0.0,1.0
1993-04-06,7.125,7.5,7.125,7.5,700400,6.27501117189084,6.60527491777983,6.27501117189084,6.60527491777983,795273.484508596,0.0,1.0
1993-04-07,7.0,7.375,7.0,7.125,599300,6.16492325659451,6.4951870024835,6.16492325659451,6.27501117189084,680478.86816962,0.0,1.0
1993-04-08,7.0,7.125,6.875,7.0,385000,6.16492325659451,6.27501117189084,6.05483534129818,6.16492325659451,437150.616127655,0.0,1.0
1993-04-12,6.75,7.0,6.75,6.75,465200,5.94474742600185,6.16492325659451,5.94474742600185,5.94474742600185,528214.199019702,0.0,1.0
1993-04-13,6.75,7.0,6.5,6.75,1355000,5.94474742600185,6.16492325659451,5.72457159540919,5.94474742600185,1538543.07754019,0.0,1.0
1993-04-14,6.625,6.75,6.375,6.625,1635800,5.83465951070552,5.94474742600185,5.61448368011285,5.83465951070552,1857379.16327693,0.0,1.0
1993-04-15,6.625,6.625,6.375,6.5,851600,5.83465951070552,5.83465951070552,5.61448368011285,5.72457159540919,966954.453751457,0.0,1.0
1993-04-16,6.75,6.875,6.5,6.5,734800,5.94474742600185,6.05483534129818,5.72457159540919,5.72457159540919,834333.175923639,0.0,1.0
1993-04-19,7.25,7.375,6.75,6.875,1156700,6.38509908718717,6.4951870024835,5.94474742600185,6.05483534129818,1313382.1238308,0.0,1.0
1993-04-20,7.625,8.0,7.375,7.5,2511400,6.71536283307616,7.04562657896515,6.4951870024835,6.60527491777983,2851584.56452726,0.0,1.0
1993-04-21,8.25,8.25,7.75,7.875,3369700,7.26580240955781,7.26580240955781,6.82545074837249,6.93553866366882,3826146.57445548,0.0,1.0
1993-04-22,8.125,8.5,8.0,8.25,1970600,7.15571449426148,7.48597824015047,7.04562657896515,7.26580240955781,2237529.88088612,0.0,1.0
1993-04-23,8.125,8.25,8.0,8.25,1166700,7.15571449426148,7.26580240955781,7.04562657896515,7.26580240955781,1324736.68528866,0.0,1.0
1993-04-26,8.125,8.25,7.875,8.125,962100,7.15571449426148,7.26580240955781,6.93553866366882,7.15571449426148,1092422.35786082,0.0,1.0
1993-04-27,8.25,8.25,8.0,8.125,1460600,7.26580240955781,7.26580240955781,7.04562657896515,7.15571449426148,1658447.2465352,0.0,1.0
1993-04-28,8.75,8.75,8.125,8.25,2363000,7.70615407074313,7.70615407074313,7.15571449426148,7.26580240955781,2683082.8724926,0.0,1.0
1993-04-29,8.75,8.75,8.5,8.625,2084700,7.70615407074313,7.70615407074313,7.48597824015047,7.5960661554468,2367085.42712032,0.0,1.0
1993-04-30,9.25,9.375,8.875,8.875,2965700,8.14650573192846,8.25659364722479,7.81624198603946,7.81624198603946,3367422.29155789,0.0,1.0
1993-05-03,9.25,9.375,9.0,9.25,1718700,8.14650573192846,8.25659364722479,7.9263299013358,8.14650573192846,1951508.4777626,0.0,1.0
1993-05-04,8.875,9.25,8.75,9.25,2288700,7.81624198603946,8.14650573192846,7.70615407074313,8.14650573192846,2598718.48086069,0.0,1.0
1993-05-05,9.125,9.25,8.875,8.875,2633200,8.03641781663213,8.14650573192846,7.81624198603946,7.81624198603946,2989883.123084,0.0,1.0
1993-05-06,10.0,10.13,9.125,9.25,6021300,8.80703322370644,8.92152465561462,8.03641781663213,8.14650573192846,6836922.09062195,0.0,1.0
1993-05-07,9.875,10.13,9.75,10.0,4178300,8.69694530841011,8.92152465561462,8.58685739311378,8.80703322370644,4744276.41393813,0.0,1.0
1993-05-10,9.875,10.13,9.75,9.75,1709600,8.69694530841011,8.92152465561462,8.58685739311378,8.58685739311378,1941175.82683595,0.0,1.0
1993-05-11,10.38,10.5,10.0,10.0,3898300,9.14170048620728,9.24738488489176,8.80703322370644,8.80703322370644,4426348.69311802,0.0,1.0
1993-05-12,10.75,10.88,10.38,10.5,5208300,9.46756071548442,9.58205214739261,9.14170048620728,9.24738488489176,5913796.24409784,0.0,1.0
1993-05-13,10.75,10.88,10.5,10.75,3015500,9.46756071548442,9.58205214739261,9.24738488489176,9.46756071548442,3423968.00761804,0.0,1.0
1993-05-14,10.25,10.63,10.13,10.63,2116700,9.0272090542991,9.36187631679995,8.92152465561462,9.36187631679995,2403420.02378548,0.0,1.0
1993-05-17,10.38,10.63,10.25,10.25,2146300,9.14170048620728,9.36187631679995,9.0272090542991,9.0272090542991,2437029.52570075,0.0,1.0
1993-05-18,10.5,10.75,10.25,10.5,2224000,9.24738488489176,9.46756071548442,9.0272090542991,9.24738488489176,2525254.46822833,0.0,1.0
1993-05-19,10.63,10.63,10.38,10.5,1692400,9.36187631679995,9.36187631679995,9.14170048620728,9.24738488489176,1921645.98112842,0.0,1.0
1993-05-20,10.88,10.88,10.5,10.5,2524900,9.58205214739261,9.58205214739261,9.24738488489176,9.24738488489176,2866913.22249537,0.0,1.0
1993-05-21,11.25,11.38,10.75,10.88,3122300,9.90791237666974,10.0224038085779,9.46756071548442,9.58205214739261,3545234.723988,0.0,1.0
1993-05-24,11.0,11.5,11.0,11.25,1897400,9.68773654607708,10.1280882072624,9.68773654607708,9.90791237666974,2154414.49101458,0.0,1.0
1993-05-25,11.38,11.38,10.88,11.0,1808100,10.0224038085779,10.0224038085779,9.58205214739261,9.68773654607708,2053018.25719588,0.0,1.0
1993-05-26,11.5,11.5,11.25,11.38,1580000,10.1280882072624,10.1280882072624,9.90791237666974,10.0224038085779,1794020.71034207,0.0,1.0
1993-05-27,11.5,11.63,11.25,11.5,2333400,10.1280882072624,10.2425796391706,9.90791237666974,10.1280882072624,2649473.37057733,0.0,1.0
1993-05-28,11.75,11.88,11.25,11.38,1247800,10.3482640378551,10.4627554697633,9.90791237666974,10.0224038085779,1416822.17871191,0.0,1.0
1993-06-01,11.38,12.13,11.25,11.75,2527900,10.0224038085779,10.6829313003559,9.90791237666974,10.3482640378551,2870319.59093273,0.0,1.0
1993-06-02,12.0,12.0,11.38,11.38,1923700,10.5684398684477,10.5684398684477,10.0224038085779,10.0224038085779,2184276.98764876,0.0,1.0
1993-06-03,12.0,12.25,11.88,12.13,1852400,10.5684398684477,10.7886156990404,10.4627554697633,10.6829313003559,2103318.96445421,0.0,1.0
1993-06-04,11.75,12.0,11.63,12.0,742100,10.3482640378551,10.5684398684477,10.2425796391706,10.5684398684477,842622.005787875,0.0,1.0
1993-06-07,11.38,12.0,11.38,11.88,783600,10.0224038085779,10.5684398684477,10.0224038085779,10.4627554697633,889743.435838004,0.0,1.0
1993-06-08,11.75,11.75,11.0,11.0,1205500,10.3482640378551,10.3482640378551,9.68773654607708,9.68773654607708,1368792.38374516,0.0,1.0
1993-06-09,11.13,11.75,11.13,11.63,1217700,9.80222797798527,10.3482640378551,9.80222797798527,10.2425796391706,1382644.94872376,0.0,1.0
1993-06-10,10.75,11.0,10.38,11.0,1744700,9.46756071548442,9.68773654607708,9.14170048620728,9.68773654607708,1981030.33755304,0.0,1.0
1993-06-11,11.0,11.0,10.63,10.63,1066300,9.68773654607708,9.68773654607708,9.36187631679995,9.36187631679995,1210736.88825174,0.0,1.0
1993-06-14,10.63,11.0,10.63,10.88,527500,9.36187631679995,9.68773654607708,9.36187631679995,9.58205214739261,598953.116902177,0.0,1.0
1993-06-15,10.75,10.88,10.63,10.75,1005900,9.46756071548442,9.58205214739261,9.36187631679995,9.46756071548442,1142155.33704626,0.0,1.0
1993-06-16,10.5,10.88,10.13,10.75,1786800,9.24738488489176,9.58205214739261,8.92152465561462,9.46756071548442,2028833.04129064,0.0,1.0
1993-06-17,10.88,10.88,10.5,10.63,1112800,9.58205214739261,9.58205214739261,9.24738488489176,9.36187631679995,1263535.59903079,0.0,1.0
1993-06-18,10.75,10.75,10.63,10.63,279400,9.46756071548442,9.46756071548442,9.36187631679995,9.36187631679995,317246.447132641,0.0,1.0
1993-06-21,10.63,10.75,10.38,10.63,340000,9.36187631679995,9.46756071548442,9.14170048620728,9.36187631679995,386055.08956728,0.0,1.0
1993-06-22,10.38,10.5,10.25,10.38,862200,9.14170048620728,9.24738488489176,9.0272090542991,9.14170048620728,978990.288896791,0.0,1.0
1993-06-23,10.13,10.5,10.13,10.25,1257800,8.92152465561462,9.24738488489176,8.92152465561462,9.0272090542991,1428176.74016978,0.0,1.0
1993-06-24,10.38,10.38,10.13,10.13,840200,9.14170048620728,9.14170048620728,8.92152465561462,8.92152465561462,954010.253689496,0.0,1.0
1993-06-25,10.13,10.38,10.0,10.25,701400,8.92152465561462,9.14170048620728,8.80703322370644,9.0272090542991,796408.940654383,0.0,1.0
1993-06-28,10.75,10.75,10.13,10.13,1895500,9.46756071548442,9.46756071548442,8.92152465561462,8.92152465561462,2152257.12433759,0.0,1.0
1993-06-29,11.0,11.0,10.63,10.75,2322800,9.68773654607708,9.68773654607708,9.36187631679995,9.46756071548442,2637437.535432,0.0,1.0
1993-06-30,11.25,11.38,11.13,11.38,1344700,9.90791237666974,10.0224038085779,9.80222797798527,10.0224038085779,1526847.87923859,0.0,1.0
1993-07-01,12.13,12.13,11.13,11.25,5381600,10.6829313003559,10.6829313003559,9.80222797798527,9.90791237666974,6110570.79416258,0.0,1.0
1993-07-02,11.88,12.13,11.75,12.13,1351600,10.4627554697633,10.6829313003559,10.3482640378551,10.6829313003559,1534682.52664451,0.0,1.0
1993-07-06,11.88,12.0,11.5,11.88,826100,10.4627554697633,10.5684398684477,10.1280882072624,10.4627554697633,938000.322033907,0.0,1.0
1993-07-07,11.5,11.88,11.25,11.75,923900,10.1280882072624,10.4627554697633,9.90791237666974,10.3482640378551,1049047.93309179,0.0,1.0
1993-07-08,11.63,11.75,11.25,11.5,914000,10.2425796391706,10.3482640378551,9.90791237666974,10.1280882072624,1037806.91724851,0.0,1.0
1993-07-09,11.5,11.75,11.13,11.5,752300,10.1280882072624,10.3482640378551,9.80222797798527,10.1280882072624,854203.658474897,0.0,1.0
1993-07-12,11.75,11.88,11.5,11.63,948300,10.3482640378551,10.4627554697633,10.1280882072624,10.2425796391706,1076753.06304897,0.0,1.0
1993-07-13,12.75,12.88,11.75,11.88,3577500,11.2289673602257,11.3434587921339,10.3482640378551,10.4627554697633,4062094.36154984,0.0,1.0
1993-07-14,12.88,13.25,12.75,13.0,3116100,11.3434587921339,11.669319021411,11.2289673602257,11.4491431908184,3538194.89588412,0.0,1.0
1993-07-15,12.75,13.0,12.63,13.0,1752500,11.2289673602257,11.4491431908184,11.1232829615412,11.4491431908184,1989886.89549017,0.0,1.0
1993-07-16,12.5,12.75,12.38,12.63,752400,11.008791529633,11.2289673602257,10.9031071309486,11.1232829615412,854317.204089479,0.0,1.0
1993-07-19,12.75,12.75,12.13,12.5,1350100,11.2289673602257,11.2289673602257,10.6829313003559,11.008791529633,1532979.34242584,0.0,1.0
1993-07-20,12.5,13.0,12.38,12.63,1275800,11.008791529633,11.4491431908184,10.9031071309486,11.1232829615412,1448614.95079394,0.0,1.0
1993-07-21,12.25,12.38,12.0,12.25,1296500,10.7886156990404,10.9031071309486,10.5684398684477,10.7886156990404,1472118.8930117,0.0,1.0
1993-07-22,12.0,12.38,12.0,12.25,1537300,10.5684398684477,10.9031071309486,10.5684398684477,10.7886156990404,1745536.732917,0.0,1.0
1993-07-23,12.25,12.38,12.13,12.25,1490600,10.7886156990404,10.9031071309486,10.6829313003559,10.7886156990404,1692510.93090878,0.0,1.0
1993-07-26,12.5,12.63,12.25,12.25,1343500,11.008791529633,11.1232829615412,10.7886156990404,10.7886156990404,1525485.33186366,0.0,1.0
1993-07-27,12.5,12.63,12.38,12.5,1223500,11.008791529633,11.1232829615412,10.9031071309486,11.008791529633,1389230.59436932,0.0,1.0
1993-07-28,11.88,12.5,11.75,12.5,1273000,10.4627554697633,11.008791529633,10.3482640378551,11.008791529633,1445435.67358572,0.0,1.0
1993-07-29,11.63,11.75,11.38,11.75,1579300,10.2425796391706,10.3482640378551,10.0224038085779,10.3482640378551,1793225.89104001,0.0,1.0
1993-07-30,11.38,11.75,11.38,11.63,615400,10.0224038085779,10.3482640378551,10.0224038085779,10.2425796391706,698759.712116779,0.0,1.0
1993-08-02,11.13,11.63,11.13,11.38,581600,9.80222797798527,10.2425796391706,9.80222797798527,10.0224038085779,660381.294389206,0.0,1.0
1993-08-03,10.88,11.25,10.63,11.13,1452100,9.58205214739261,9.90791237666974,9.36187631679995,9.80222797798527,1648795.86929602,0.0,1.0
1993-08-04,11.88,11.88,11.13,11.13,1089700,10.4627554697633,10.4627554697633,9.80222797798527,9.80222797798527,1237306.56206313,0.0,1.0
1993-08-05,12.13,12.5,11.88,12.38,1549900,10.6829313003559,11.008791529633,10.4627554697633,10.9031071309486,1759843.48035391,0.0,1.0
1993-08-06,11.88,12.25,11.75,12.13,699900,10.4627554697633,10.7886156990404,10.3482640378551,10.6829313003559,794705.7564357,0.0,1.0
1993-08-09,11.5,12.13,11.5,12.0,548300,10.1280882072624,10.6829313003559,10.1280882072624,10.5684398684477,622570.604734529,0.0,1.0
1993-08-10,11.5,11.5,11.25,11.5,764300,10.1280882072624,10.1280882072624,9.90791237666974,10.1280882072624,867829.13222433,0.0,1.0
1993-08-11,10.75,11.25,10.25,11.13,3058400,9.46756071548442,9.90791237666974,9.0272090542991,9.80222797798527,3472679.07627226,0.0,1.0
1993-08-12,10.88,11.38,10.88,11.25,1525100,9.58205214739261,10.0224038085779,9.58205214739261,9.90791237666974,1731684.16793841,0.0,1.0
1993-08-13,10.88,11.0,10.63,10.88,895500,9.58205214739261,9.68773654607708,9.36187631679995,9.58205214739261,1016800.97855147,0.0,1.0
1993-08-16,10.63,10.88,10.63,10.88,766200,9.36187631679995,9.58205214739261,9.36187631679995,9.58205214739261,869986.498901323,0.0,1.0
1993-08-17,11.25,11.75,11.0,11.0,1490300,9.90791237666974,10.3482640378551,9.68773654607708,9.68773654607708,1692170.29406505,0.0,1.0
1993-08-18,12.5,12.63,11.75,11.88,4033400,11.008791529633,11.1232829615412,10.3482640378551,10.4627554697633,4579748.81841375,0.0,1.0
1993-08-19,13.13,13.25,12.5,12.63,4892100,11.5636346227266,11.669319021411,11.008791529633,11.1232829615412,5554765.01080024,0.0,1.0
1993-08-20,12.88,13.13,12.63,13.0,1886100,11.3434587921339,11.5636346227266,11.1232829615412,11.4491431908184,2141583.8365672,0.0,1.0
1993-08-23,12.75,13.0,12.38,12.88,1637400,11.2289673602257,11.4491431908184,10.9031071309486,11.3434587921339,1859195.89311019,0.0,1.0
1993-08-24,12.75,12.88,12.63,12.63,1396100,11.2289673602257,11.3434587921339,11.1232829615412,11.1232829615412,1585210.325132,0.0,1.0
1993-08-25,13.0,13.0,12.75,12.75,1511700,11.4491431908184,11.4491431908184,11.2289673602257,11.2289673602257,1716469.05558487,0.0,1.0
1993-08-26,13.25,13.25,12.88,13.0,2136300,11.669319021411,11.669319021411,11.3434587921339,11.4491431908184,2425674.96424289,0.0,1.0
1993-08-27,12.75,13.38,12.5,13.25,929200,11.2289673602257,11.7838104533192,11.008791529633,11.669319021411,1055065.85066446,0.0,1.0
1993-08-30,12.5,13.0,12.5,13.0,557300,11.008791529633,11.4491431908184,11.008791529633,11.4491431908184,632789.710046606,0.0,1.0
1993-08-31,12.63,12.88,12.25,12.63,1470200,11.1232829615412,11.3434587921339,10.7886156990404,11.1232829615412,1669347.62553475,0.0,1.0
1993-09-01,13.0,13.13,12.63,12.63,1271600,11.4491431908184,11.5636346227266,11.1232829615412,11.1232829615412,1443846.03498162,0.0,1.0
1993-09-02,13.5,13.88,13.38,13.38,2418800,11.8894948520037,12.2241621145045,11.7838104533192,11.7838104533192,2746441.32542746,0.0,1.0
1993-09-03,13.75,13.75,13.5,13.63,624800,12.1096706825964,12.1096706825964,11.8894948520037,12.0039862839119,709432.999887164,0.0,1.0
1993-09-07,13.13,13.63,13.0,13.63,1345900,11.5636346227266,12.0039862839119,11.4491431908184,12.0039862839119,1528210.42661353,0.0,1.0
1993-09-08,12.25,12.63,11.88,12.25,2597500,10.7886156990404,11.1232829615412,10.4627554697633,10.7886156990404,2949347.33867944,0.0,1.0
1993-09-09,12.25,12.5,12.0,12.13,1060700,10.7886156990404,11.008791529633,10.5684398684477,10.6829313003559,1204378.33383533,0.0,1.0
1993-09-10,12.63,12.63,12.38,12.38,809600,11.1232829615412,11.1232829615412,10.9031071309486,10.9031071309486,919265.295628444,0.0,1.0
1993-09-13,12.38,12.5,12.13,12.5,940400,10.9031071309486,11.008791529633,10.6829313003559,11.008791529633,1067782.95949726,0.0,1.0
1993-09-14,12.38,12.5,12.13,12.38,759200,10.9031071309486,11.008791529633,10.6829313003559,10.9031071309486,862038.305880818,0.0,1.0
1993-09-15,12.13,12.38,12.0,12.25,733900,10.6829313003559,10.9031071309486,10.5684398684477,10.7886156990404,833311.265392433,0.0,1.0
1993-09-16,12.0,12.13,11.88,12.13,405200,10.5684398684477,10.6829313003559,10.4627554697633,10.6829313003559,460086.830272536,0.0,1.0
1993-09-17,12.0,12.13,11.88,12.0,411900,10.5684398684477,10.6829313003559,10.4627554697633,10.5684398684477,467694.386449303,0.0,1.0
1993-09-20,12.38,12.5,12.13,12.13,708300,10.9031071309486,11.008791529633,10.6829313003559,10.6829313003559,804243.588060305,0.0,1.0
1993-09-21,12.25,12.5,12.13,12.38,508600,10.7886156990404,11.008791529633,10.6829313003559,10.9031071309486,577492.995746819,0.0,1.0
1993-09-22,13.0,13.13,12.25,12.25,1074100,11.4491431908184,11.5636346227266,10.7886156990404,10.7886156990404,1219593.44618887,0.0,1.0
1993-09-23,13.25,13.5,13.13,13.13,1527200,11.669319021411,11.8894948520037,11.5636346227266,11.5636346227266,1734068.62584456,0.0,1.0
1993-09-24,13.38,13.63,13.13,13.38,666500,11.7838104533192,12.0039862839119,11.5636346227266,11.7838104533192,756781.521166448,0.0,1.0
1993-09-27,13.0,13.63,13.0,13.63,710300,11.4491431908184,12.0039862839119,11.4491431908184,12.0039862839119,806514.500351877,0.0,1.0
1993-09-28,13.0,13.13,12.75,13.0,524300,11.4491431908184,11.5636346227266,11.2289673602257,11.4491431908184,595319.65723566,0.0,1.0
1993-09-29,12.88,13.13,12.88,13.0,357500,11.3434587921339,11.5636346227266,11.3434587921339,11.4491431908184,405925.572118537,0.0,1.0
1993-09-30,12.88,13.0,12.75,13.0,348800,11.3434587921339,11.4491431908184,11.2289673602257,11.4491431908184,396047.103650198,0.0,1.0
1993-10-01,12.63,13.0,12.38,12.88,976400,11.1232829615412,11.4491431908184,10.9031071309486,11.3434587921339,1108659.38074557,0.0,1.0
1993-10-04,13.0,13.0,12.75,12.75,433900,11.4491431908184,11.4491431908184,11.2289673602257,11.2289673602257,492674.421656595,0.0,1.0
1993-10-05,13.38,13.5,13.25,13.25,1591000,11.7838104533192,11.8894948520037,11.669319021411,11.669319021411,1806510.72794572,0.0,1.0
1993-10-06,13.75,13.88,13.25,13.38,1465900,12.1096706825964,12.2241621145045,11.669319021411,11.7838104533192,1664465.16410786,0.0,1.0
1993-10-07,14.25,14.38,13.75,13.88,1629800,12.5500223437817,12.6645137756899,12.1096706825964,12.2241621145045,1850566.42640221,0.0,1.0
1993-10-08,14.0,14.38,13.88,14.25,908500,12.329846513189,12.6645137756899,12.2241621145045,12.5500223437817,1031561.90844669,0.0,1.0
1993-10-11,13.75,14.13,13.75,13.75,336500,12.1096706825964,12.4443379450972,12.1096706825964,12.1096706825964,382080.993057027,0.0,1.0
1993-10-12,14.13,14.13,13.75,13.88,526400,12.4443379450972,12.4443379450972,12.1096706825964,12.2241621145045,597704.115141812,0.0,1.0
1993-10-13,13.63,14.13,13.38,14.0,1133800,12.0039862839119,12.4443379450972,11.7838104533192,12.329846513189,1287380.1780923,0.0,1.0
1993-10-14,13.88,14.0,13.75,13.75,766500,12.2241621145045,12.329846513189,12.1096706825964,12.1096706825964,870327.135745062,0.0,1.0
1993-10-15,13.88,14.13,13.75,14.0,790300,12.2241621145045,12.4443379450972,12.1096706825964,12.329846513189,897350.992014772,0.0,1.0
1993-10-18,13.63,14.0,13.5,14.0,495700,12.0039862839119,12.329846513189,11.8894948520037,12.329846513189,562845.611466177,0.0,1.0
1993-10-19,14.0,14.63,13.63,13.63,2130800,12.329846513189,12.8846896062825,12.0039862839119,12.0039862839119,2419429.95544106,0.0,1.0
1993-10-20,14.0,14.25,13.63,14.13,1004200,12.329846513189,12.5500223437817,12.0039862839119,12.4443379450972,1140225.06159842,0.0,1.0
1993-10-21,14.13,14.38,14.0,14.13,913100,12.4443379450972,12.6645137756899,12.329846513189,12.4443379450972,1036785.0067173,0.0,1.0
1993-10-22,14.0,14.13,13.88,14.13,491200,12.329846513189,12.4443379450972,12.2241621145045,12.4443379450972,557736.058810142,0.0,1.0
1993-10-25,14.0,14.13,13.88,13.88,337500,12.329846513189,12.4443379450972,12.2241621145045,12.2241621145045,383216.449202815,0.0,1.0
1993-10-26,13.5,14.13,13.38,14.0,1871600,11.8894948520037,12.4443379450972,11.7838104533192,12.329846513189,2125119.7224533,0.0,1.0
1993-10-27,14.0,14.0,13.5,13.63,743500,12.329846513189,12.329846513189,11.8894948520037,12.0039862839119,844211.644391979,0.0,1.0
1993-10-28,13.63,13.88,13.63,13.88,429800,12.0039862839119,12.2241621145045,12.0039862839119,12.2241621145045,488019.051458872,0.0,1.0
1993-10-29,14.13,14.25,13.63,13.75,1551000,12.4443379450972,12.5500223437817,12.0039862839119,12.1096706825964,1761092.48211427,0.0,1.0
1993-11-01,14.0,14.13,14.0,14.13,466800,12.329846513189,12.4443379450972,12.329846513189,12.4443379450972,530030.92885296,0.0,1.0
1993-11-02,14.38,14.38,13.88,14.0,1030100,12.6645137756899,12.6645137756899,12.2241621145045,12.329846513189,1169633.37577428,0.0,1.0
1993-11-03,14.38,14.75,14.38,14.5,1197800,12.6645137756899,12.990374004967,12.6645137756899,12.7701981743743,1360049.37142261,0.0,1.0
1993-11-04,14.5,14.75,14.13,14.75,983700,12.7701981743743,12.990374004967,12.4443379450972,12.990374004967,1116948.21060981,0.0,1.0
1993-11-05,14.38,14.5,14.0,14.13,709300,12.6645137756899,12.7701981743743,12.329846513189,12.4443379450972,805379.044206091,0.0,1.0
1993-11-08,15.0,15.13,14.5,14.5,912100,13.2105498355597,13.3250412674678,12.7701981743743,12.7701981743743,1035649.55057151,0.0,1.0
1993-11-09,15.0,15.13,14.88,15.0,976900,13.2105498355597,13.3250412674678,13.1048654368752,13.2105498355597,1109227.10881845,0.0,1.0
1993-11-10,15.0,15.38,15.0,15.0,753800,13.2105498355597,13.5452170980605,13.2105498355597,13.2105498355597,855906.842693573,0.0,1.0
1993-11-11,15.5,15.5,15.13,15.13,959400,13.650901496745,13.650901496745,13.3250412674678,13.3250412674678,1089356.6262672,0.0,1.0
1993-11-12,16.5,16.5,15.38,15.5,1970800,14.5316048191156,14.5316048191156,13.5452170980605,13.650901496745,2237756.97211528,0.0,1.0
1993-11-15,15.88,16.38,15.88,16.38,1018000,13.9855687592458,14.4259204204311,13.9855687592458,14.4259204204311,1155894.35641027,0.0,1.0
1993-11-16,15.88,16.13,15.88,16.0,917100,13.9855687592458,14.2057445898385,13.9855687592458,14.0912531579303,1041326.83130045,0.0,1.0
1993-11-17,16.38,17.0,16.13,16.38,2410000,14.4259204204311,14.9719564803009,14.2057445898385,14.4259204204311,2736449.31134455,0.0,1.0
1993-11-18,16.25,16.38,16.13,16.38,1139500,14.311428988523,14.4259204204311,14.2057445898385,14.4259204204311,1293852.27812328,0.0,1.0
1993-11-19,15.63,16.25,15.63,16.25,1085700,13.7653929286532,14.311428988523,13.7653929286532,14.311428988523,1232764.73747998,0.0,1.0
1993-11-22,15.5,15.5,14.88,15.5,1282400,13.650901496745,13.650901496745,13.1048654368752,13.650901496745,1456108.96135612,0.0,1.0
1993-11-23,15.38,15.75,15.25,15.5,702300,13.5452170980605,13.8710773273376,13.4307256661523,13.650901496745,797430.851185591,0.0,1.0
1993-11-24,16.5,16.63,15.88,16.25,1847200,14.5316048191156,14.6460962510238,13.9855687592458,14.311428988523,2097414.59249612,0.0,1.0
1993-11-26,16.5,16.63,16.38,16.5,226600,14.5316048191156,14.6460962510238,14.4259204204311,14.5316048191156,257294.362635135,0.0,1.0
1993-11-29,16.13,16.5,15.88,16.38,525200,14.2057445898385,14.5316048191156,13.9855687592458,14.4259204204311,596341.567766868,0.0,1.0
1993-11-30,16.25,16.25,15.88,16.13,1325600,14.311428988523,14.311428988523,13.9855687592458,14.2057445898385,1505160.66685407,0.0,1.0
1993-12-01,16.63,16.63,16.13,16.38,719600,14.6460962510238,14.6460962510238,14.2057445898385,14.4259204204311,817074.242507691,0.0,1.0
1993-12-02,16.88,17.0,16.5,16.5,766200,14.8662720816165,14.9719564803009,14.5316048191156,14.5316048191156,869986.498901321,0.0,1.0
1993-12-03,16.75,16.88,16.63,16.88,361200,14.7517806497083,14.8662720816165,14.6460962510238,14.8662720816165,410126.759857945,0.0,1.0
1993-12-06,16.38,16.88,16.38,16.88,414100,14.4259204204311,14.8662720816165,14.4259204204311,14.8662720816165,470192.389970033,0.0,1.0
1993-12-07,17.25,17.38,16.75,16.75,1544000,15.1921323108936,15.3066237428018,14.7517806497083,14.7517806497083,1753144.28909377,0.0,1.0
1993-12-08,17.63,17.75,17.13,17.38,971500,15.5267995733945,15.6324839720789,15.0864479122091,15.3066237428018,1103095.64563121,0.0,1.0
1993-12-09,18.0,18.38,17.5,17.63,1538500,15.8526598026716,16.1873270651724,15.4123081414863,15.5267995733945,1746899.28029194,0.0,1.0
1993-12-10,17.63,18.13,17.63,18.13,1025600,15.5267995733945,15.9671512345798,15.5267995733945,15.9671512345798,1164523.82311824,0.0,1.0
1993-12-13,18.38,18.38,17.5,17.88,810300,16.1873270651724,16.1873270651724,15.4123081414863,15.7469754039871,920060.114930493,0.0,1.0
1993-12-14,18.5,18.63,18.13,18.25,788600,16.2930114638569,16.4075028957651,15.9671512345798,16.0728356332643,895420.716566933,0.0,1.0
1993-12-15,18.63,19.13,18.5,18.63,1023000,16.4075028957651,16.8478545569504,16.2930114638569,16.4075028957651,1161571.6371392,0.0,1.0
1993-12-16,17.5,18.63,17.0,18.5,1671300,15.4123081414863,16.4075028957651,14.9719564803009,16.2930114638569,1897687.85645233,0.0,1.0
1993-12-17,17.63,17.88,17.5,17.75,757400,15.5267995733945,15.7469754039871,15.4123081414863,15.6324839720789,859994.484818403,0.0,1.0
1993-12-20,17.88,18.13,17.63,17.63,469600,15.7469754039871,15.9671512345798,15.5267995733945,15.5267995733945,533210.206061161,0.0,1.0
1993-12-21,17.75,18.0,17.38,18.0,601500,15.6324839720789,15.8526598026716,15.3066237428018,15.8526598026716,682976.871690351,0.0,1.0
1993-12-22,17.88,18.5,17.38,17.75,791700,15.7469754039871,16.2930114638569,15.3066237428018,15.6324839720789,898940.63061887,0.0,1.0
1993-12-23,18.38,18.5,17.88,18.0,484200,16.1873270651724,16.2930114638569,15.7469754039871,15.8526598026716,549787.865789639,0.0,1.0
1993-12-27,17.38,18.0,17.38,17.88,830200,15.3066237428018,15.8526598026716,15.3066237428018,15.7469754039871,942655.692231634,0.0,1.0
1993-12-28,17.88,17.88,17.38,17.5,695000,15.7469754039871,15.7469754039871,15.3066237428018,15.4123081414863,789142.021321352,0.0,1.0
1993-12-29,17.63,18.0,17.63,17.88,448600,15.5267995733945,15.8526598026716,15.5267995733945,15.7469754039871,509365.626999651,0.0,1.0
1993-12-30,17.75,17.75,17.13,17.38,618800,15.6324839720789,15.6324839720789,15.0864479122091,15.3066237428018,702620.263012451,0.0,1.0
1993-12-31,17.75,18.75,17.38,17.75,330300,15.6324839720789,16.5131872944496,15.3066237428018,15.6324839720789,375041.164953155,0.0,1.0
1994-01-03,17.5,17.75,17.5,17.63,366400,15.4123081414863,15.6324839720789,15.4123081414863,15.5267995733945,416031.131816033,0.0,1.0
1994-01-04,17.63,17.88,17.38,17.5,482100,15.5267995733945,15.7469754039871,15.3066237428018,15.4123081414863,547403.407883486,0.0,1.0
1994-01-05,17.5,17.75,17.5,17.63,372400,15.4123081414863,15.6324839720789,15.4123081414863,15.5267995733945,422843.868690749,0.0,1.0
1994-01-06,16.88,17.63,16.75,17.5,1045600,14.8662720816165,15.5267995733945,14.7517806497083,15.4123081414863,1187232.94603396,0.0,1.0
1994-01-07,17.5,17.75,16.63,16.88,930200,15.4123081414863,15.6324839720789,14.6460962510238,14.8662720816165,1056201.30681024,0.0,1.0
1994-01-10,17.75,17.88,17.25,17.5,702900,15.6324839720789,15.7469754039871,15.1921323108936,15.4123081414863,798112.124873064,0.0,1.0
1994-01-11,17.75,17.88,17.63,17.75,733200,15.6324839720789,15.7469754039871,15.5267995733945,15.6324839720789,832516.446090383,0.0,1.0
1994-01-12,17.63,18.13,17.5,17.88,1346100,15.5267995733945,15.9671512345798,15.4123081414863,15.7469754039871,1528437.51784269,0.0,1.0
1994-01-13,18.25,18.25,17.63,17.63,1726200,16.0728356332643,16.0728356332643,15.5267995733945,15.5267995733945,1960024.39885599,0.0,1.0
1994-01-14,18.13,18.5,17.88,18.25,939900,15.9671512345798,16.2930114638569,15.7469754039871,16.0728356332643,1067215.23142437,0.0,1.0
1994-01-17,18.63,18.63,18.0,18.13,1403200,16.4075028957651,16.4075028957651,15.8526598026716,15.9671512345798,1593272.06376708,0.0,1.0
1994-01-18,19.25,19.5,18.5,18.63,2197700,16.9535389556349,17.1737147862276,16.2930114638569,16.4075028957651,2495391.97159415,0.0,1.0
1994-01-19,18.88,19.13,18.75,19.0,784100,16.6276787263578,16.8478545569504,16.5131872944496,16.7333631250422,890311.163910892,0.0,1.0
1994-01-20,18.88,19.13,18.75,18.88,571800,16.6276787263578,16.8478545569504,16.5131872944496,16.6276787263578,649253.8241605,0.0,1.0
1994-01-21,19.13,19.25,18.88,19.0,682200,16.8478545569504,16.9535389556349,16.6276787263578,16.7333631250422,774608.18265529,0.0,1.0
1994-01-24,19.0,19.5,18.75,19.0,540300,16.7333631250422,17.1737147862276,16.5131872944496,16.7333631250422,613486.955568241,0.0,1.0
1994-01-25,18.63,19.0,18.25,19.0,981500,16.4075028957651,16.7333631250422,16.0728356332643,16.7333631250422,1114450.20708907,0.0,1.0
1994-01-26,18.63,18.75,18.25,18.63,309700,16.4075028957651,16.5131872944496,16.0728356332643,16.4075028957651,351650.768349961,0.0,1.0
1994-01-27,18.63,18.88,18.25,18.38,1431800,16.4075028957651,16.6276787263578,16.0728356332643,16.1873270651724,1625746.10953656,0.0,1.0
1994-01-28,19.38,19.38,18.75,19.0,1894200,17.0680303875431,17.0680303875431,16.5131872944496,16.7333631250422,2150781.03134806,0.0,1.0
1994-01-31,20.25,20.38,19.38,19.38,2329400,17.8342422780055,17.9487337099137,17.0680303875431,17.0680303875431,2644931.54599419,0.0,1.0
1994-02-01,21.13,21.25,19.88,20.25,2785500,18.6092612016917,18.7149456003762,17.5083820487284,17.8342422780055,3162813.09408723,0.0,1.0
1994-02-02,21.5,21.75,21.25,21.5,2617100,18.9351214309688,19.1552972615615,18.7149456003762,18.9351214309688,2971602.27913686,0.0,1.0
1994-02-03,21.5,21.63,21.13,21.25,1727500,18.9351214309688,19.049612862877,18.6092612016917,18.7149456003762,1961500.49184552,0.0,1.0
1994-02-04,19.75,21.25,19.38,21.25,1631300,17.3938906168202,18.7149456003762,17.0680303875431,18.7149456003762,1852269.6106209,0.0,1.0
1994-02-07,21.0,21.0,20.0,20.0,1204600,18.4947697697835,18.4947697697835,17.6140664474129,17.6140664474129,1367770.47321396,0.0,1.0
1994-02-08,21.25,21.38,21.13,21.25,977800,18.7149456003762,18.8294370322844,18.6092612016917,18.7149456003762,1110249.01934966,0.0,1.0
1994-02-09,21.0,21.25,20.63,21.13,1025300,18.4947697697835,18.7149456003762,18.1689095405064,18.6092612016917,1164183.18627451,0.0,1.0
1994-02-10,20.75,20.88,20.38,20.88,926400,18.2745939391909,18.389085371099,17.9487337099137,18.389085371099,1051886.57345626,0.0,1.0
1994-02-11,20.75,20.88,20.38,20.63,579400,18.2745939391909,18.389085371099,17.9487337099137,18.1689095405064,657883.290868475,0.0,1.0
1994-02-14,21.38,21.38,20.75,21.0,531300,18.8294370322844,18.8294370322844,18.2745939391909,18.4947697697835,603267.850256163,0.0,1.0
1994-02-15,21.0,21.38,21.0,21.38,742600,18.4947697697835,18.8294370322844,18.4947697697835,18.8294370322844,843189.733860772,0.0,1.0
1994-02-16,21.38,21.38,21.0,21.13,381400,18.8294370322844,18.8294370322844,18.4947697697835,18.6092612016917,433062.974002825,0.0,1.0
1994-02-17,21.13,21.5,20.88,21.38,427900,18.6092612016917,18.9351214309688,18.389085371099,18.8294370322844,485861.68478188,0.0,1.0
1994-02-18,20.25,21.0,20.0,20.88,742600,17.8342422780055,18.4947697697835,17.6140664474129,18.389085371099,843189.733860773,0.0,1.0
1994-02-22,20.0,20.38,19.88,20.0,514200,17.6140664474129,17.9487337099137,17.5083820487284,17.6140664474129,583851.550163221,0.0,1.0
1994-02-23,20.38,20.63,20.13,20.13,508300,17.9487337099137,18.1689095405064,17.7285578793211,17.7285578793211,577152.358903084,0.0,1.0
1994-02-24,19.88,20.0,19.38,20.0,718000,17.5083820487284,17.6140664474129,17.0680303875431,17.6140664474129,815257.512674432,0.0,1.0
1994-02-25,19.88,20.13,19.75,19.75,586100,17.5083820487284,17.7285578793211,17.3938906168202,17.3938906168202,665490.847045244,0.0,1.0
1994-02-28,19.5,20.0,19.5,19.88,615200,17.1737147862276,17.6140664474129,17.1737147862276,17.5083820487284,698532.620887618,0.0,1.0
1994-03-01,19.25,19.75,19.25,19.63,639900,16.9535389556349,17.3938906168202,16.9535389556349,17.2882062181357,726578.387688536,0.0,1.0
1994-03-02,19.13,19.13,18.38,18.5,1254700,16.8478545569504,16.8478545569504,16.1873270651724,16.2930114638569,1424656.82611784,0.0,1.0
1994-03-03,19.5,19.63,19.0,19.13,674000,17.1737147862276,17.2882062181357,16.7333631250422,16.8478545569504,765297.442259841,0.0,1.0
1994-03-04,19.25,19.5,19.13,19.38,480300,16.9535389556349,17.1737147862276,16.8478545569504,17.0680303875431,545359.586821072,0.0,1.0
1994-03-07,20.0,20.0,19.38,19.38,559100,17.6140664474129,17.6140664474129,17.0680303875431,17.0680303875431,634833.531109018,0.0,1.0
1994-03-08,20.25,20.38,19.88,20.0,489900,17.8342422780055,17.9487337099137,17.5083820487284,17.6140664474129,556259.96582062,0.0,1.0
1994-03-09,20.75,21.13,20.25,20.25,814000,18.2745939391909,18.6092612016917,17.8342422780055,17.8342422780055,924261.302669898,0.0,1.0
1994-03-10,20.5,20.88,20.38,20.88,296300,18.0544181085982,18.389085371099,17.9487337099137,18.389085371099,336435.655996427,0.0,1.0
1994-03-11,20.13,20.5,20.0,20.25,337800,17.7285578793211,18.0544181085982,17.6140664474129,17.8342422780055,383557.08604655,0.0,1.0
1994-03-14,20.63,20.75,20.25,20.5,351900,18.1689095405064,18.2745939391909,17.8342422780055,18.0544181085982,399567.017702134,0.0,1.0
1994-03-15,21.0,21.38,20.63,20.88,468600,18.4947697697835,18.8294370322844,18.1689095405064,18.389085371099,532074.749915375,0.0,1.0
1994-03-16,20.75,21.0,20.63,20.88,332000,18.2745939391909,18.4947697697835,18.1689095405064,18.389085371099,376971.44040099,0.0,1.0
1994-03-17,20.88,21.38,20.88,21.0,438800,18.389085371099,18.8294370322844,18.389085371099,18.4947697697835,498238.15677095,0.0,1.0
1994-03-18,21.5,21.5,20.5,20.88,588600,18.9351214309688,18.9351214309688,18.0544181085982,18.389085371099,668329.48740971,0.0,1.0
1994-03-21,22.13,22.38,21.38,21.5,1019700,19.4899645240623,19.710140354655,18.8294370322844,18.9351214309688,1157824.63185811,0.0,1.0
1994-03-22,21.88,22.13,21.75,22.13,605700,19.2697886934697,19.4899645240623,19.1552972615615,19.4899645240623,687745.787502651,0.0,1.0
1994-03-23,22.0,22.25,21.88,22.0,661400,19.3754730921542,19.5956489227468,19.2697886934697,19.3754730921542,750990.694822937,0.0,1.0
1994-03-24,21.13,22.13,20.88,22.0,657900,18.6092612016917,19.4899645240623,18.389085371099,19.3754730921542,747016.598312687,0.0,1.0
1994-03-25,21.13,21.38,20.88,21.0,410600,18.6092612016917,18.8294370322844,18.389085371099,18.4947697697835,466218.29345978,0.0,1.0
1994-03-28,20.38,21.38,20.13,21.38,329500,17.9487337099137,18.8294370322844,17.7285578793211,18.8294370322844,374132.800036526,0.0,1.0
1994-03-29,19.0,20.38,19.0,20.38,916600,16.7333631250422,17.9487337099137,16.7333631250422,17.9487337099137,1040759.10322756,0.0,1.0
1994-03-30,18.38,19.25,18.25,19.0,2026400,16.1873270651724,16.9535389556349,16.0728356332643,16.7333631250422,2300888.33382099,0.0,1.0
1994-03-31,18.5,18.88,17.0,18.63,1436800,16.2930114638569,16.6276787263578,14.9719564803009,16.4075028957651,1631423.3902655,0.0,1.0
1994-04-04,18.25,18.5,17.38,17.5,762800,16.0728356332643,16.2930114638569,15.3066237428018,15.4123081414863,866125.948005648,0.0,1.0
1994-04-05,19.88,20.0,19.0,19.5,966500,17.5083820487284,17.6140664474129,16.7333631250422,17.1737147862276,1097418.36490228,0.0,1.0
1994-04-06,19.75,20.0,19.38,19.88,594300,17.3938906168202,17.6140664474129,17.0680303875431,17.5083820487284,674801.58744069,0.0,1.0
1994-04-07,20.13,20.13,19.75,19.88,607100,17.7285578793211,17.7285578793211,17.3938906168202,17.5083820487284,689335.42610675,0.0,1.0
1994-04-08,20.25,20.25,19.88,20.0,312100,17.8342422780055,17.8342422780055,17.5083820487284,17.6140664474129,354375.863099848,0.0,1.0
1994-04-11,20.25,20.63,20.0,20.25,417600,17.8342422780055,18.1689095405064,17.6140664474129,17.8342422780055,474166.486480284,0.0,1.0
1994-04-12,19.88,20.5,19.88,20.38,401300,17.5083820487284,18.0544181085982,17.5083820487284,17.9487337099137,455658.551303969,0.0,1.0
1994-04-13,19.25,20.63,19.13,20.13,486000,16.9535389556349,18.1689095405064,16.8478545569504,17.7285578793211,551831.686852053,0.0,1.0
1994-04-14,20.13,20.13,19.13,19.25,433500,17.7285578793211,17.7285578793211,16.8478545569504,16.9535389556349,492220.239198281,0.0,1.0
1994-04-15,19.88,20.13,19.88,19.88,335100,17.5083820487284,17.7285578793211,17.5083820487284,17.5083820487284,380491.354452928,0.0,1.0
1994-04-18,19.75,20.0,19.75,19.88,387100,17.3938906168202,17.6140664474129,17.3938906168202,17.5083820487284,439535.074033807,0.0,1.0
1994-04-19,18.75,19.88,18.38,19.75,1070200,16.5131872944496,17.5083820487284,16.1873270651724,17.3938906168202,1215165.1672203,0.0,1.0
1994-04-20,17.13,18.38,16.88,18.25,1794300,15.0864479122091,16.1873270651724,14.8662720816165,16.0728356332643,2037348.96238403,0.0,1.0
1994-04-21,18.88,18.88,17.38,17.38,1285900,16.6276787263578,16.6276787263578,15.3066237428018,15.3066237428018,1460083.05786636,0.0,1.0
1994-04-22,18.88,19.5,18.75,19.13,750800,16.6276787263578,17.1737147862276,16.5131872944496,16.8478545569504,852500.474256215,0.0,1.0
1994-04-25,19.13,19.25,18.0,18.5,717200,16.8478545569504,16.9535389556349,15.8526598026716,16.2930114638569,814349.147757804,0.0,1.0
1994-04-26,19.13,19.25,18.88,19.13,375300,16.8478545569504,16.9535389556349,16.6276787263578,16.8478545569504,426136.69151353,0.0,1.0
1994-04-28,18.88,19.13,18.63,19.0,557900,16.6276787263578,16.8478545569504,16.4075028957651,16.7333631250422,633470.983734073,0.0,1.0
1994-04-29,18.5,18.88,18.5,18.63,317500,16.2930114638569,16.6276787263578,16.2930114638569,16.4075028957651,360507.326287093,0.0,1.0
1994-05-02,18.88,18.88,18.38,18.38,572000,16.6276787263578,16.6276787263578,16.1873270651724,16.1873270651724,649480.915389657,0.0,1.0
1994-05-03,19.88,19.88,18.75,18.75,969700,17.5083820487284,17.5083820487284,16.5131872944496,16.5131872944496,1101051.8245688,0.0,1.0
1994-05-04,19.38,19.88,19.38,19.88,404800,17.0680303875431,17.5083820487284,17.0680303875431,17.5083820487284,459632.64781422,0.0,1.0
1994-05-05,20.0,20.0,19.25,19.38,610800,17.6140664474129,17.6140664474129,16.9535389556349,17.0680303875431,693536.61384616,0.0,1.0
1994-05-06,19.88,19.88,19.5,19.63,582800,17.5083820487284,17.5083820487284,17.1737147862276,17.2882062181357,661743.841764149,0.0,1.0
1994-05-09,19.38,19.63,19.38,19.63,488200,17.0680303875431,17.2882062181357,17.0680303875431,17.2882062181357,554329.690372782,0.0,1.0
1994-05-10,19.0,19.5,18.63,19.38,354300,16.7333631250422,17.1737147862276,16.4075028957651,17.0680303875431,402292.112452022,0.0,1.0
1994-05-11,18.25,19.25,18.25,19.13,442900,16.0728356332643,16.9535389556349,16.0728356332643,16.8478545569504,502893.52696867,0.0,1.0
1994-05-12,19.25,19.5,18.5,18.5,543000,16.9535389556349,17.1737147862276,16.2930114638569,16.2930114638569,616552.687161862,0.0,1.0
1994-05-13,19.0,19.25,18.88,19.0,313200,16.7333631250422,16.9535389556349,16.6276787263578,16.7333631250422,355624.864860213,0.0,1.0
1994-05-16,19.5,19.75,18.88,18.88,433200,17.1737147862276,17.3938906168202,16.6276787263578,16.6276787263578,491879.602354545,0.0,1.0
1994-05-17,19.88,20.0,19.38,19.5,1267100,17.5083820487284,17.6140664474129,17.0680303875431,17.1737147862276,1438736.48232559,0.0,1.0
1994-05-18,20.63,21.0,20.0,20.13,1022600,18.1689095405064,18.4947697697835,17.6140664474129,17.7285578793211,1161117.45468088,0.0,1.0
1994-05-19,20.38,20.75,20.13,20.75,730800,17.9487337099137,18.2745939391909,17.7285578793211,18.2745939391909,829791.351340496,0.0,1.0
1994-05-20,20.38,20.38,20.0,20.25,381500,17.9487337099137,17.9487337099137,17.6140664474129,17.8342422780055,433176.519617404,0.0,1.0
1994-05-23,19.75,20.38,19.75,20.25,561100,17.3938906168202,17.9487337099137,17.3938906168202,17.8342422780055,637104.443400591,0.0,1.0
1994-05-24,20.13,20.38,20.0,20.0,658100,17.7285578793211,17.9487337099137,17.6140664474129,17.6140664474129,747243.689541842,0.0,1.0
1994-05-25,20.75,20.75,19.75,20.13,761900,18.2745939391909,18.2745939391909,17.3938906168202,17.7285578793211,865104.037474441,0.0,1.0
1994-05-26,20.75,20.75,20.5,20.75,308800,18.2745939391909,18.2745939391909,18.0544181085982,18.2745939391909,350628.857818752,0.0,1.0
1994-05-27,20.25,20.63,20.25,20.5,403000,17.8342422780055,18.1689095405064,17.8342422780055,18.0544181085982,457588.826751806,0.0,1.0
1994-05-31,20.5,20.5,20.13,20.13,436400,18.0544181085982,18.0544181085982,17.7285578793211,17.7285578793211,495513.062021062,0.0,1.0
1994-06-01,20.75,20.75,20.38,20.5,590900,18.2745939391909,18.2745939391909,17.9487337099137,18.0544181085982,670941.036545016,0.0,1.0
1994-06-02,19.75,20.75,19.75,20.75,748900,17.3938906168202,18.2745939391909,17.3938906168202,18.2745939391909,850343.107579224,0.0,1.0
1994-06-03,19.63,19.75,19.38,19.5,777000,17.2882062181357,17.3938906168202,17.0680303875431,17.1737147862276,882249.425275816,0.0,1.0
1994-06-06,19.88,20.13,19.75,19.75,413000,17.5083820487284,17.7285578793211,17.3938906168202,17.3938906168202,468943.388209667,0.0,1.0
1994-06-07,19.63,19.88,19.5,19.88,349600,17.2882062181357,17.5083820487284,17.1737147862276,17.5083820487284,396955.468566828,0.0,1.0
1994-06-08,18.88,19.63,18.63,19.63,638800,16.6276787263578,17.2882062181357,16.4075028957651,17.2882062181357,725329.38592817,0.0,1.0
1994-06-09,18.38,19.0,18.38,18.75,468100,16.1873270651724,16.7333631250422,16.1873270651724,16.5131872944496,531507.021842483,0.0,1.0
1994-06-10,19.13,19.38,18.5,18.63,477900,16.8478545569504,17.0680303875431,16.2930114638569,16.4075028957651,542634.492071186,0.0,1.0
1994-06-13,19.25,19.38,18.88,18.88,381700,16.9535389556349,17.0680303875431,16.6276787263578,16.6276787263578,433403.610846561,0.0,1.0
1994-06-14,19.5,19.63,19.38,19.38,340600,17.1737147862276,17.2882062181357,17.0680303875431,17.0680303875431,386736.363254751,0.0,1.0
1994-06-15,20.25,20.5,19.75,19.75,1007100,17.8342422780055,18.0544181085982,17.3938906168202,17.3938906168202,1143517.8844212,0.0,1.0
1994-06-16,20.5,20.63,20.25,20.25,494200,18.0544181085982,18.1689095405064,17.8342422780055,17.8342422780055,561142.427247499,0.0,1.0
1994-06-17,20.13,20.5,19.88,20.5,458000,17.7285578793211,18.0544181085982,17.5083820487284,18.0544181085982,520038.914770041,0.0,1.0
1994-06-20,19.88,20.13,19.75,19.88,268500,17.5083820487284,17.7285578793211,17.3938906168202,17.5083820487284,304869.975143573,0.0,1.0
1994-06-21,19.38,19.38,18.38,19.0,1570200,17.0680303875431,17.0680303875431,16.1873270651724,16.7333631250422,1782893.24011336,0.0,1.0
1994-06-22,18.5,19.5,18.38,19.5,696500,16.2930114638569,17.1737147862276,16.1873270651724,17.1737147862276,790845.205540032,0.0,1.0
1994-06-23,17.63,18.63,17.63,18.5,1184100,15.5267995733945,16.4075028957651,15.5267995733945,16.2930114638569,1344493.62222534,0.0,1.0
1994-06-24,17.63,17.88,16.88,17.13,1373800,15.5267995733945,15.7469754039871,14.8662720816165,15.0864479122091,1559889.65308096,0.0,1.0
1994-06-27,17.88,18.0,17.25,17.38,549500,15.7469754039871,15.8526598026716,15.1921323108936,15.3066237428018,623933.152109472,0.0,1.0
1994-06-28,18.13,18.25,17.75,17.88,535100,15.9671512345798,16.0728356332643,15.6324839720789,15.7469754039871,607582.58361015,0.0,1.0
1994-06-29,17.5,18.0,17.38,18.0,968200,15.4123081414863,15.8526598026716,15.3066237428018,15.8526598026716,1099348.64035012,0.0,1.0
1994-06-30,16.13,17.25,16.13,17.25,1823700,14.2057445898385,15.1921323108936,14.2057445898385,15.1921323108936,2070731.37307014,0.0,1.0
1994-07-01,16.38,16.63,15.88,16.25,1058000,14.4259204204311,14.6460962510238,13.9855687592458,14.311428988523,1201312.60224172,0.0,1.0
1994-07-05,16.63,16.63,16.13,16.5,736900,14.6460962510238,14.6460962510238,14.2057445898385,14.5316048191156,836717.63382979,0.0,1.0
1994-07-06,16.88,17.0,16.38,16.38,893200,14.8662720816165,14.9719564803009,14.4259204204311,14.4259204204311,1014189.42941616,0.0,1.0
1994-07-07,17.38,17.38,16.25,16.75,1829000,15.3066237428018,15.3066237428018,14.311428988523,14.7517806497083,2076749.29064281,0.0,1.0
1994-07-08,17.75,18.0,16.88,17.13,712500,15.6324839720789,15.8526598026716,14.8662720816165,15.0864479122091,809012.50387261,0.0,1.0
1994-07-11,17.13,17.63,16.63,17.5,553600,15.0864479122091,15.5267995733945,14.6460962510238,15.4123081414863,628588.522307196,0.0,1.0
1994-07-12,17.63,17.63,16.88,17.25,828300,15.5267995733945,15.5267995733945,14.8662720816165,15.1921323108936,940498.325554638,0.0,1.0
1994-07-13,17.5,17.63,17.13,17.63,807800,15.4123081414863,15.5267995733945,15.0864479122091,15.5267995733945,917221.474566024,0.0,1.0
1994-07-14,17.63,17.75,17.38,17.5,440200,15.5267995733945,15.6324839720789,15.3066237428018,15.4123081414863,499827.795375047,0.0,1.0
1994-07-15,17.38,17.75,17.13,17.75,720700,15.3066237428018,15.6324839720789,15.0864479122091,15.6324839720789,818323.244268054,0.0,1.0
1994-07-18,17.38,17.5,17.25,17.5,593300,15.3066237428018,15.4123081414863,15.1921323108936,15.4123081414863,673666.131294903,0.0,1.0
1994-07-19,17.0,17.75,16.88,17.63,788500,14.9719564803009,15.6324839720789,14.8662720816165,15.5267995733945,895307.170952357,0.0,1.0
1994-07-20,17.0,17.38,16.5,17.13,1858800,14.9719564803009,15.3066237428018,14.5316048191156,15.0864479122091,2110585.88378724,0.0,1.0
1994-07-21,17.63,17.75,16.5,17.13,3159300,15.5267995733945,15.6324839720789,14.5316048191156,15.0864479122091,3587246.60138207,0.0,1.0
1994-07-22,18.38,18.88,17.88,17.88,3654200,16.1873270651724,16.6276787263578,15.7469754039871,15.7469754039871,4149183.84793164,0.0,1.0
1994-07-25,18.13,18.63,17.88,18.63,1016300,15.9671512345798,16.4075028957651,15.7469754039871,16.4075028957651,1153964.08096243,0.0,1.0
1994-07-26,18.25,18.38,17.88,18.13,807700,16.0728356332643,16.1873270651724,15.7469754039871,15.9671512345798,917107.928951444,0.0,1.0
1994-07-27,18.75,18.88,18.13,18.25,1013900,16.5131872944496,16.6276787263578,15.9671512345798,16.0728356332643,1151238.98621254,0.0,1.0
1994-07-28,18.25,18.75,18.13,18.75,1124100,16.0728356332643,16.5131872944496,15.9671512345798,16.5131872944496,1276366.25347817,0.0,1.0
1994-07-29,18.75,19.0,18.13,18.25,1099900,16.5131872944496,16.7333631250422,15.9671512345798,16.0728356332643,1248888.21475015,0.0,1.0
1994-08-01,19.38,19.38,18.75,18.75,829100,17.0680303875431,17.0680303875431,16.5131872944496,16.5131872944496,941406.690471269,0.0,1.0
1994-08-02,19.63,19.63,19.25,19.38,799800,17.2882062181357,17.2882062181357,16.9535389556349,17.0680303875431,908137.825399739,0.0,1.0
1994-08-03,19.13,19.63,19.13,19.5,372600,16.8478545569504,17.2882062181357,16.8478545569504,17.1737147862276,423070.959919908,0.0,1.0
1994-08-04,18.88,19.0,18.63,18.88,270200,16.6276787263578,16.7333631250422,16.4075028957651,16.6276787263578,306800.250591408,0.0,1.0
1994-08-05,18.38,18.75,18.13,18.75,360600,16.1873270651724,16.5131872944496,15.9671512345798,16.5131872944496,409445.486170475,0.0,1.0
1994-08-08,18.63,18.75,18.38,18.5,306200,16.4075028957651,16.5131872944496,16.1873270651724,16.2930114638569,347676.671839709,0.0,1.0
1994-08-09,19.13,19.13,18.5,18.63,286700,16.8478545569504,16.8478545569504,16.2930114638569,16.4075028957651,325535.27699688,0.0,1.0
1994-08-10,19.5,19.5,18.88,18.88,491700,17.1737147862276,17.1737147862276,16.6276787263578,16.6276787263578,558303.786883033,0.0,1.0
1994-08-11,19.5,19.63,19.25,19.38,462600,17.1737147862276,17.2882062181357,16.9535389556349,17.0680303875431,525262.013040657,0.0,1.0
1994-08-12,18.88,19.88,17.38,19.25,1878700,16.6276787263578,17.5083820487284,15.3066237428018,16.9535389556349,2133181.46108837,0.0,1.0
1994-08-15,19.0,19.0,17.63,18.5,1234800,16.7333631250422,16.7333631250422,15.5267995733945,16.2930114638569,1402061.2488167,0.0,1.0
1994-08-16,18.88,19.25,18.75,18.88,1035000,16.6276787263578,16.9535389556349,16.5131872944496,16.6276787263578,1175197.11088863,0.0,1.0
1994-08-17,19.13,19.38,18.88,19.13,614900,16.8478545569504,17.0680303875431,16.6276787263578,16.8478545569504,698191.984043885,0.0,1.0
1994-08-18,19.5,19.5,19.13,19.25,380800,17.1737147862276,17.1737147862276,16.8478545569504,16.9535389556349,432381.700315352,0.0,1.0
1994-08-19,19.38,19.63,19.38,19.38,230200,17.0680303875431,17.2882062181357,17.0680303875431,17.0680303875431,261382.004759964,0.0,1.0
1994-08-22,19.88,20.38,19.5,19.63,645800,17.5083820487284,17.9487337099137,17.1737147862276,17.2882062181357,733277.578948675,0.0,1.0
1994-08-23,20.13,20.63,20.0,20.13,602100,17.7285578793211,18.1689095405064,17.6140664474129,17.7285578793211,683658.14537782,0.0,1.0
1994-08-24,20.25,20.63,20.13,20.25,478000,17.8342422780055,18.1689095405064,17.7285578793211,17.8342422780055,542748.037685765,0.0,1.0
1994-08-25,21.0,21.13,20.13,20.13,911900,18.4947697697835,18.6092612016917,17.7285578793211,17.7285578793211,1035422.45934236,0.0,1.0
1994-08-26,21.0,21.38,21.0,21.25,1191700,18.4947697697835,18.8294370322844,18.4947697697835,18.7149456003762,1353123.08893332,0.0,1.0
1994-08-29,21.5,21.5,21.0,21.13,570600,18.9351214309688,18.9351214309688,18.4947697697835,18.6092612016917,647891.27678556,0.0,1.0
1994-08-30,21.13,21.75,21.13,21.63,295700,18.6092612016917,19.1552972615615,18.6092612016917,19.049612862877,335754.382308955,0.0,1.0
1994-08-31,21.25,21.5,21.25,21.25,1130500,18.7149456003762,18.9351214309688,18.7149456003762,18.7149456003762,1283633.1728112,0.0,1.0
1994-09-01,21.5,21.75,20.75,21.25,520800,18.9351214309688,19.1552972615615,18.2745939391909,18.7149456003762,591345.560725411,0.0,1.0
1994-09-02,21.63,21.88,21.5,21.75,612200,19.049612862877,19.2697886934697,18.9351214309688,19.1552972615615,695126.252450262,0.0,1.0
1994-09-06,20.75,21.88,20.63,21.63,665100,18.2745939391909,19.2697886934697,18.1689095405064,19.049612862877,755191.882562345,0.0,1.0
1994-09-07,21.63,22.5,21.38,22.5,1456600,19.049612862877,19.8158247533395,18.8294370322844,19.8158247533395,1653905.42195206,0.0,1.0
1994-09-08,22.5,22.5,21.0,21.75,1111200,19.8158247533395,19.8158247533395,18.4947697697835,19.1552972615615,1261718.86919753,0.0,1.0
1994-09-09,23.25,23.25,21.75,22.0,1090900,20.4763522451175,20.4763522451175,19.1552972615615,19.3754730921542,1238669.10943807,0.0,1.0
1994-09-12,22.13,23.5,22.13,23.38,815200,19.4899645240623,20.6965280757101,19.4899645240623,20.5908436770257,925623.850044845,0.0,1.0
1994-09-13,23.25,23.38,22.38,22.5,961700,20.4763522451175,20.5908436770257,19.710140354655,19.8158247533395,1091968.17540251,0.0,1.0
1994-09-14,23.0,23.13,22.75,22.88,1218400,20.2561764145248,20.370667846433,20.0360005839322,20.1504920158403,1383439.76802581,0.0,1.0
1994-09-15,23.0,23.13,22.75,23.0,470700,20.2561764145248,20.370667846433,20.0360005839322,20.2561764145248,534459.207821526,0.0,1.0
1994-09-16,22.38,22.63,22.25,22.25,710100,19.710140354655,19.9303161852477,19.5956489227468,19.5956489227468,806287.409122723,0.0,1.0
1994-09-19,23.13,23.25,22.63,22.75,560900,20.370667846433,20.4763522451175,19.9303161852477,20.0360005839322,636877.352171433,0.0,1.0
1994-09-20,22.75,23.0,22.63,23.0,695100,20.0360005839322,20.2561764145248,19.9303161852477,20.2561764145248,789255.566935928,0.0,1.0
1994-09-21,22.5,22.75,22.38,22.5,746000,19.8158247533395,20.0360005839322,19.710140354655,19.8158247533395,847050.284756443,0.0,1.0
1994-09-22,21.88,22.63,21.75,22.63,529700,19.2697886934697,19.9303161852477,19.1552972615615,19.9303161852477,601451.120422906,0.0,1.0
1994-09-23,22.0,22.5,21.88,22.13,506500,19.3754730921542,19.8158247533395,19.2697886934697,19.4899645240623,575108.537840668,0.0,1.0
1994-09-26,22.75,22.75,21.5,21.75,607600,20.0360005839322,20.0360005839322,18.9351214309688,19.1552972615615,689903.154179643,0.0,1.0
1994-09-27,23.0,23.13,22.75,22.88,339200,20.2561764145248,20.370667846433,20.0360005839322,20.1504920158403,385146.724650651,0.0,1.0
1994-09-28,23.38,23.5,23.0,23.0,405500,20.5908436770257,20.6965280757101,20.2561764145248,20.2561764145248,460427.46711627,0.0,1.0
1994-09-29,23.0,23.63,22.75,23.5,374600,20.2561764145248,20.8110195076183,20.0360005839322,20.6965280757101,425341.87221148,0.0,1.0
1994-09-30,23.63,23.88,23.13,23.25,344200,20.8110195076183,21.031195338211,20.370667846433,20.4763522451175,390824.005379582,0.0,1.0
1994-10-03,23.13,23.38,23.0,23.38,831900,20.370667846433,20.5908436770257,20.2561764145248,20.5908436770257,944585.967679471,0.0,1.0
1994-10-04,22.5,23.0,22.38,22.75,672600,19.8158247533395,20.2561764145248,19.710140354655,20.0360005839322,763707.803655742,0.0,1.0
1994-10-05,21.75,22.38,21.63,22.38,961500,19.1552972615615,19.710140354655,19.049612862877,19.710140354655,1091741.08417335,0.0,1.0
1994-10-06,22.13,22.13,21.75,22.0,814000,19.4899645240623,19.4899645240623,19.1552972615615,19.3754730921542,924261.302669902,0.0,1.0
1994-10-07,23.5,23.63,22.13,22.13,885200,20.6965280757101,20.8110195076183,19.4899645240623,19.4899645240623,1005105.78024987,0.0,1.0
1994-10-10,23.75,24.0,23.63,23.63,590900,20.9167039063028,21.1368797368955,20.8110195076183,20.8110195076183,670941.036545017,0.0,1.0
1994-10-11,23.75,23.88,23.63,23.75,599500,20.9167039063028,21.031195338211,20.8110195076183,20.9167039063028,680705.959398777,0.0,1.0
1994-10-12,24.0,24.25,23.63,24.25,907700,21.1368797368955,21.3570555674881,20.8110195076183,21.3570555674881,1030653.54353006,0.0,1.0
1994-10-13,24.25,24.5,24.0,24.38,971900,21.3570555674881,21.5772313980808,21.1368797368955,21.4715469993963,1103549.82808953,0.0,1.0
1994-10-14,24.13,24.38,24.0,24.25,556200,21.2513711688036,21.4715469993963,21.1368797368955,21.3570555674881,631540.70828624,0.0,1.0
1994-10-17,23.88,24.0,23.75,24.0,398800,21.031195338211,21.1368797368955,20.9167039063028,21.1368797368955,452819.910939503,0.0,1.0
1994-10-18,23.5,24.0,23.38,24.0,328700,20.6965280757101,21.1368797368955,20.5908436770257,21.1368797368955,373224.435119897,0.0,1.0
1994-10-19,23.38,23.75,22.88,23.38,630300,20.5908436770257,20.9167039063028,20.1504920158403,20.5908436770257,715678.008688988,0.0,1.0
1994-10-20,22.88,24.13,22.75,23.63,887000,20.1504920158403,21.2513711688036,20.0360005839322,20.8110195076183,1007149.60131229,0.0,1.0
1994-10-21,22.88,23.13,22.5,22.5,586400,20.1504920158403,20.370667846433,19.8158247533395,19.8158247533395,665831.48388898,0.0,1.0
1994-10-24,22.25,22.88,22.25,22.88,515900,19.5956489227468,20.1504920158403,19.5956489227468,20.1504920158403,585781.825611059,0.0,1.0
1994-10-25,23.25,23.38,22.25,22.25,262400,20.4763522451175,20.5908436770257,19.5956489227468,19.5956489227468,297943.692654277,0.0,1.0
1994-10-26,24.0,24.13,23.38,23.38,876500,21.1368797368955,21.2513711688036,20.5908436770257,20.5908436770257,995227.31178153,0.0,1.0
1994-10-27,24.63,25.38,24.5,24.75,750400,21.691722829989,22.3522503217669,21.5772313980808,21.7974072286734,852046.291797901,0.0,1.0
1994-10-28,24.88,24.88,24.5,24.63,410100,21.9118986605816,21.9118986605816,21.5772313980808,21.691722829989,465650.565386887,0.0,1.0
1994-10-31,24.38,24.75,24.25,24.75,341300,21.4715469993963,21.7974072286734,21.3570555674881,21.7974072286734,387531.182556802,0.0,1.0
1994-11-01,23.63,24.38,23.5,24.38,578700,20.8110195076183,21.4715469993963,20.6965280757101,21.4715469993963,657088.471566427,0.0,1.0
1994-11-02,23.25,23.63,23.25,23.63,302100,20.4763522451175,20.8110195076183,20.4763522451175,20.8110195076183,343021.301641986,0.0,1.0
1994-11-03,23.0,23.38,22.5,23.38,505200,20.2561764145248,20.5908436770257,19.8158247533395,20.5908436770257,573632.444851147,0.0,1.0
1994-11-04,23.38,23.88,23.13,23.13,301000,20.5908436770257,21.031195338211,20.370667846433,20.370667846433,341772.299881621,0.0,1.0
1994-11-07,22.88,23.38,22.75,23.25,476000,20.1504920158403,20.5908436770257,20.0360005839322,20.4763522451175,540477.125394193,0.0,1.0
1994-11-08,23.13,23.13,22.75,22.75,249900,20.370667846433,20.370667846433,20.0360005839322,20.0360005839322,283750.490831951,0.0,1.0
1994-11-09,23.38,23.63,23.0,23.5,401600,20.5908436770257,20.8110195076183,20.2561764145248,20.6965280757101,455999.188147704,0.0,1.0
1994-11-10,23.5,23.75,23.5,23.63,174600,20.6965280757101,20.9167039063028,20.6965280757101,20.8110195076183,198250.643054256,0.0,1.0
1994-11-11,23.25,23.5,23.0,23.25,146600,20.4763522451175,20.6965280757101,20.2561764145248,20.4763522451175,166457.870972245,0.0,1.0
1994-11-14,23.13,23.38,22.88,23.13,222400,20.370667846433,20.5908436770257,20.1504920158403,20.370667846433,252525.446822832,0.0,1.0
1994-11-15,23.75,23.75,23.25,23.25,404100,20.9167039063028,20.9167039063028,20.4763522451175,20.4763522451175,458837.82851217,0.0,1.0
1994-11-16,23.25,23.63,23.13,23.63,298400,20.4763522451175,20.8110195076183,20.370667846433,20.8110195076183,338820.113902577,0.0,1.0
1994-11-17,22.88,23.25,22.63,23.25,422700,20.1504920158403,20.4763522451175,19.9303161852477,20.4763522451175,479957.312823793,0.0,1.0
1994-11-18,22.38,23.0,22.38,23.0,440000,19.710140354655,20.2561764145248,19.710140354655,20.2561764145248,499600.704145892,0.0,1.0
1994-11-21,22.25,22.63,22.25,22.63,353800,19.5956489227468,19.9303161852477,19.5956489227468,19.9303161852477,401724.384379129,0.0,1.0
1994-11-22,21.75,22.38,21.63,22.13,417300,19.1552972615615,19.710140354655,19.049612862877,19.4899645240623,473825.849636547,0.0,1.0
1994-11-23,21.63,21.63,20.63,21.25,589700,19.049612862877,19.049612862877,18.1689095405064,18.7149456003762,669578.489170074,0.0,1.0
1994-11-25,21.75,21.88,21.5,21.5,88400,19.1552972615615,19.2697886934697,18.9351214309688,18.9351214309688,100374.323287493,0.0,1.0
1994-11-28,22.0,22.13,21.75,22.0,339200,19.3754730921542,19.4899645240623,19.1552972615615,19.3754730921542,385146.72465065,0.0,1.0
1994-11-29,22.25,22.38,22.0,22.0,275900,19.5956489227468,19.710140354655,19.3754730921542,19.3754730921542,313272.35062239,0.0,1.0
1994-11-30,22.38,22.5,22.38,22.38,359100,19.710140354655,19.8158247533395,19.710140354655,19.710140354655,407742.301951795,0.0,1.0
1994-12-01,22.5,22.63,22.25,22.5,544000,19.8158247533395,19.9303161852477,19.5956489227468,19.8158247533395,617688.143307648,0.0,1.0
1994-12-02,21.63,22.38,20.88,22.38,879400,19.049612862877,19.710140354655,18.389085371099,19.710140354655,998520.134604313,0.0,1.0
1994-12-05,21.0,21.88,20.75,21.75,260800,18.4947697697835,19.2697886934697,18.2745939391909,19.1552972615615,296126.96282102,0.0,1.0
1994-12-06,21.88,21.88,20.88,21.25,575000,19.2697886934697,19.2697886934697,18.389085371099,18.7149456003762,652887.283827017,0.0,1.0
1994-12-07,20.63,21.88,20.63,21.75,706500,18.1689095405064,19.2697886934697,18.1689095405064,19.1552972615615,802199.766997891,0.0,1.0
1994-12-08,18.5,20.63,18.25,20.63,2522600,16.2930114638569,18.1689095405064,16.0728356332643,18.1689095405064,2864301.67336006,0.0,1.0
1994-12-09,19.13,19.25,18.75,18.75,2442500,16.8478545569504,16.9535389556349,16.5131872944496,16.5131872944496,2773351.6360826,0.0,1.0
1994-12-12,20.63,20.75,19.13,19.13,1345000,18.1689095405064,18.2745939391909,16.8478545569504,16.8478545569504,1527188.51608233,0.0,1.0
1994-12-13,20.88,21.0,20.75,20.75,1161600,18.389085371099,18.4947697697835,18.2745939391909,18.2745939391909,1318945.85894516,0.0,1.0
1994-12-14,21.75,21.88,20.88,21.38,1512600,19.1552972615615,19.2697886934697,18.389085371099,18.8294370322844,1717490.96611608,0.0,1.0
1994-12-15,22.0,22.5,21.5,22.0,1485800,19.3754730921542,19.8158247533395,18.9351214309688,19.3754730921542,1687060.74140901,0.0,1.0
1994-12-16,22.0,22.13,21.75,21.88,678700,19.3754730921542,19.4899645240623,19.1552972615615,19.2697886934697,770634.086145037,0.0,1.0
1994-12-19,22.5,22.75,22.38,22.75,723900,19.8158247533395,20.0360005839322,19.710140354655,20.0360005839322,821956.70393457,0.0,1.0
1994-12-20,22.0,22.63,21.88,22.5,587400,19.3754730921542,19.9303161852477,19.2697886934697,19.8158247533395,666966.940034764,0.0,1.0
1994-12-21,22.25,22.5,22.13,22.13,442800,19.5956489227468,19.8158247533395,19.4899645240623,19.4899645240623,502779.981354094,0.0,1.0
1994-12-22,22.0,22.63,22.0,22.25,449900,19.3754730921542,19.9303161852477,19.3754730921542,19.5956489227468,510841.719989173,0.0,1.0
1994-12-23,22.13,22.25,22.0,22.13,131600,19.4899645240623,19.5956489227468,19.3754730921542,19.4899645240623,149426.028785453,0.0,1.0
1994-12-27,23.0,23.25,21.88,22.25,526500,20.2561764145248,20.4763522451175,19.2697886934697,19.5956489227468,597817.660756391,0.0,1.0
1994-12-28,23.13,23.25,22.75,23.13,437600,20.370667846433,20.4763522451175,20.0360005839322,20.370667846433,496875.609396005,0.0,1.0
1994-12-29,23.13,23.25,23.0,23.13,223700,20.370667846433,20.4763522451175,20.2561764145248,20.370667846433,254001.539812354,0.0,1.0
1994-12-30,22.63,23.25,22.63,23.25,468600,19.9303161852477,20.4763522451175,19.9303161852477,20.4763522451175,532074.749915374,0.0,1.0
1995-01-03,22.5,22.63,22.25,22.63,400300,19.8158247533395,19.9303161852477,19.5956489227468,19.9303161852477,454523.095158183,0.0,1.0
1995-01-04,21.88,23.13,21.63,22.75,834500,19.2697886934697,20.370667846433,19.049612862877,20.0360005839322,947538.153658515,0.0,1.0
1995-01-05,21.88,22.25,21.63,22.0,584900,19.2697886934697,19.5956489227468,19.049612862877,19.3754730921542,664128.2996703,0.0,1.0
1995-01-06,22.13,22.38,22.0,22.13,461700,19.4899645240623,19.710140354655,19.3754730921542,19.4899645240623,524240.102509452,0.0,1.0
1995-01-09,22.38,22.5,22.25,22.38,182900,19.710140354655,19.8158247533395,19.5956489227468,19.710140354655,207674.929064281,0.0,1.0
1995-01-10,23.5,24.5,22.38,22.5,1579300,20.6965280757101,21.5772313980808,19.710140354655,19.8158247533395,1793225.89104002,0.0,1.0
1995-01-11,23.5,23.88,23.38,23.75,454700,20.6965280757101,21.031195338211,20.5908436770257,20.9167039063028,516291.909488949,0.0,1.0
1995-01-12,23.0,23.5,22.63,23.5,261000,20.2561764145248,20.6965280757101,19.9303161852477,20.6965280757101,296354.054050177,0.0,1.0
1995-01-13,23.63,24.0,23.13,23.38,583000,20.8110195076183,21.1368797368955,20.370667846433,20.5908436770257,661970.932993307,0.0,1.0
1995-01-16,23.75,24.0,23.25,23.25,667600,20.9167039063028,21.1368797368955,20.4763522451175,20.4763522451175,758030.522926812,0.0,1.0
1995-01-17,23.38,24.0,23.25,23.75,658300,20.5908436770257,21.1368797368955,20.4763522451175,20.9167039063028,747470.780771,0.0,1.0
1995-01-18,22.75,23.5,22.63,23.38,699600,20.0360005839322,20.6965280757101,19.9303161852477,20.5908436770257,794365.119591966,0.0,1.0
1995-01-19,22.25,22.5,22.13,22.25,778400,19.5956489227468,19.8158247533395,19.4899645240623,19.5956489227468,883839.063879915,0.0,1.0
1995-01-20,22.13,22.63,22.13,22.38,774800,19.4899645240623,19.9303161852477,19.4899645240623,19.710140354655,879751.421755086,0.0,1.0
1995-01-23,22.38,22.38,22.0,22.13,438500,19.710140354655,19.710140354655,19.3754730921542,19.4899645240623,497897.519927213,0.0,1.0
1995-01-24,22.38,22.63,22.13,22.13,421900,19.710140354655,19.9303161852477,19.4899645240623,19.4899645240623,479048.947907163,0.0,1.0
1995-01-25,22.38,22.63,22.38,22.63,273300,19.710140354655,19.9303161852477,19.710140354655,19.9303161852477,310320.164643346,0.0,1.0
1995-01-26,22.88,23.13,22.63,22.75,349500,20.1504920158403,20.370667846433,19.9303161852477,20.0360005839322,396841.922952249,0.0,1.0
1995-01-27,22.38,23.0,22.38,23.0,341500,19.710140354655,20.2561764145248,19.710140354655,20.2561764145248,387758.273785959,0.0,1.0
1995-01-30,23.25,23.5,22.5,22.5,625900,20.4763522451175,20.6965280757101,19.8158247533395,19.8158247533395,710682.00164753,0.0,1.0
1995-01-31,22.88,23.75,22.63,23.13,1055500,20.1504920158403,20.9167039063028,19.9303161852477,20.370667846433,1198473.96187725,0.0,1.0
1995-02-01,23.75,24.13,22.75,22.75,1402500,20.9167039063028,21.2513711688036,20.0360005839322,20.0360005839322,1592477.24446503,0.0,1.0
1995-02-02,24.88,25.0,23.75,23.75,954200,21.9118986605816,22.0175830592661,20.9167039063028,20.9167039063028,1083452.25430911,0.0,1.0
1995-02-03,25.38,25.75,24.75,24.88,1119500,22.3522503217669,22.6781105510441,21.7974072286734,21.9118986605816,1271143.15520756,0.0,1.0
1995-02-06,25.25,25.63,25.25,25.25,531200,22.2377588898588,22.5724261523596,22.2377588898588,22.2377588898588,603154.304641585,0.0,1.0
1995-02-07,24.38,25.25,24.38,25.13,502700,21.4715469993963,22.2377588898588,21.4715469993963,22.1320744911743,570793.804486681,0.0,1.0
1995-02-08,24.75,25.0,24.63,24.75,539300,21.7974072286734,22.0175830592661,21.691722829989,21.7974072286734,612351.499422454,0.0,1.0
1995-02-09,24.63,24.75,24.5,24.75,246800,21.691722829989,21.7974072286734,21.5772313980808,21.7974072286734,280230.576780013,0.0,1.0
1995-02-10,24.5,24.75,24.38,24.75,621600,21.5772313980808,21.7974072286734,21.4715469993963,21.7974072286734,705799.54022065,0.0,1.0
1995-02-13,24.0,25.38,24.0,24.63,615600,21.1368797368955,22.3522503217669,21.1368797368955,21.691722829989,698986.803345932,0.0,1.0
1995-02-14,23.63,24.38,23.63,24.38,834100,20.8110195076183,21.4715469993963,20.8110195076183,21.4715469993963,947083.971200201,0.0,1.0
1995-02-15,23.38,24.13,23.38,23.88,752000,20.5908436770257,21.2513711688036,20.5908436770257,21.031195338211,853863.021631159,0.0,1.0
1995-02-16,23.75,23.88,23.25,23.38,961300,20.9167039063028,21.031195338211,20.4763522451175,20.5908436770257,1091513.99294419,0.0,1.0
1995-02-17,23.63,24.0,23.5,24.0,674300,20.8110195076183,21.1368797368955,20.6965280757101,21.1368797368955,765638.07910358,0.0,1.0
1995-02-21,23.5,23.63,23.13,23.5,543400,20.6965280757101,20.8110195076183,20.370667846433,20.6965280757101,617006.869620177,0.0,1.0
1995-02-22,23.5,23.63,23.13,23.5,553200,20.6965280757101,20.8110195076183,20.370667846433,20.6965280757101,628134.339848881,0.0,1.0
1995-02-23,23.13,23.88,22.75,23.75,1089500,20.370667846433,21.031195338211,20.0360005839322,20.9167039063028,1237079.47083397,0.0,1.0
1995-02-24,22.88,23.5,22.88,23.25,389800,20.1504920158403,20.6965280757101,20.1504920158403,20.4763522451175,442600.805627429,0.0,1.0
1995-02-27,23.25,23.38,23.0,23.13,319200,20.4763522451175,20.5908436770257,20.2561764145248,20.370667846433,362437.601734928,0.0,1.0
1995-02-28,23.5,23.75,23.13,23.13,205100,20.6965280757101,20.9167039063028,20.370667846433,20.370667846433,232882.055500733,0.0,1.0
1995-03-01,24.13,24.13,23.63,23.75,764400,21.2513711688036,21.2513711688036,20.8110195076183,20.9167039063028,867942.67783891,0.0,1.0
1995-03-02,23.88,24.13,23.63,24.13,277100,21.031195338211,21.2513711688036,20.8110195076183,21.2513711688036,314634.897997333,0.0,1.0
1995-03-03,24.0,24.13,23.88,24.0,407700,21.1368797368955,21.2513711688036,21.031195338211,21.1368797368955,462925.470636999,0.0,1.0
1995-03-06,23.5,23.75,23.38,23.75,539200,20.6965280757101,20.9167039063028,20.5908436770257,20.9167039063028,612237.953807876,0.0,1.0
1995-03-07,23.0,23.38,23.0,23.38,424400,20.2561764145248,20.5908436770257,20.2561764145248,20.5908436770257,481887.588271629,0.0,1.0
1995-03-08,23.13,23.25,22.88,23.13,1015000,20.370667846433,20.4763522451175,20.1504920158403,20.370667846433,1152487.98797291,0.0,1.0
1995-03-09,23.13,23.5,23.0,23.0,334500,20.370667846433,20.6965280757101,20.2561764145248,20.2561764145248,379810.080765456,0.0,1.0
1995-03-10,22.88,23.5,22.88,23.38,782700,20.1504920158403,20.6965280757101,20.1504920158403,20.5908436770257,888721.525306796,0.0,1.0
1995-03-13,23.5,23.5,23.0,23.0,444300,20.6965280757101,20.6965280757101,20.2561764145248,20.2561764145248,504483.165572773,0.0,1.0
1995-03-14,23.63,24.0,23.38,23.5,466100,20.8110195076183,21.1368797368955,20.5908436770257,20.6965280757101,529236.10955091,0.0,1.0
1995-03-15,23.75,23.75,23.38,23.75,234800,20.9167039063028,20.9167039063028,20.5908436770257,20.9167039063028,266605.10303058,0.0,1.0
1995-03-16,24.63,24.88,23.5,23.5,891200,21.691722829989,21.9118986605816,20.6965280757101,20.6965280757101,1011918.51712459,0.0,1.0
1995-03-17,24.38,24.88,24.25,24.63,819300,21.4715469993963,21.9118986605816,21.3570555674881,21.691722829989,930279.220242566,0.0,1.0
1995-03-20,25.13,25.25,24.38,24.63,576900,22.1320744911743,22.2377588898588,21.4715469993963,21.691722829989,655044.650504011,0.0,1.0
1995-03-21,24.63,25.13,24.63,25.0,272900,21.691722829989,22.1320744911743,21.691722829989,22.0175830592661,309865.982185031,0.0,1.0
1995-03-22,24.75,24.88,24.63,24.75,472400,21.7974072286734,21.9118986605816,21.691722829989,21.7974072286734,536389.483269363,0.0,1.0
1995-03-23,24.25,24.75,24.25,24.63,271100,21.3570555674881,21.7974072286734,21.3570555674881,21.691722829989,307822.161122617,0.0,1.0
1995-03-24,24.13,24.75,24.0,24.5,350700,21.2513711688036,21.7974072286734,21.1368797368955,21.5772313980808,398204.470327192,0.0,1.0
1995-03-27,24.63,24.75,24.38,24.38,661000,21.691722829989,21.7974072286734,21.4715469993963,21.4715469993963,750536.512364622,0.0,1.0
1995-03-28,25.88,25.88,24.75,24.75,969700,22.7926019829523,22.7926019829523,21.7974072286734,21.7974072286734,1101051.8245688,0.0,1.0
1995-03-29,26.5,27.13,26.25,26.25,1144600,23.3386380428221,23.8934811359156,23.1184622122294,23.1184622122294,1299643.10446679,0.0,1.0
1995-03-30,25.88,26.63,25.88,26.63,521700,22.7926019829523,23.4531294747302,22.7926019829523,23.4531294747302,592367.471256617,0.0,1.0
1995-03-31,25.63,25.88,25.38,25.88,474100,22.5724261523596,22.7926019829523,22.3522503217669,22.7926019829523,538319.758717198,0.0,1.0
1995-04-03,26.0,26.0,25.38,25.75,422600,22.8982863816367,22.8982863816367,22.3522503217669,22.6781105510441,479843.767209214,0.0,1.0
1995-04-04,27.13,27.13,25.88,25.88,672000,23.8934811359156,23.8934811359156,22.7926019829523,22.7926019829523,763026.52996827,0.0,1.0
1995-04-05,26.5,27.0,26.25,26.75,668500,23.3386380428221,23.7789897040074,23.1184622122294,23.5588138734147,759052.433458018,0.0,1.0
1995-04-06,25.38,26.63,25.25,26.5,890800,22.3522503217669,23.4531294747302,22.2377588898588,23.3386380428221,1011464.33466628,0.0,1.0
1995-04-07,25.13,25.75,25.13,25.63,750700,22.1320744911743,22.6781105510441,22.1320744911743,22.5724261523596,852386.928641638,0.0,1.0
1995-04-10,24.5,25.13,24.5,25.13,693200,21.5772313980808,22.1320744911743,21.5772313980808,22.1320744911743,787098.200258936,0.0,1.0
1995-04-11,24.75,24.88,24.5,24.5,576600,21.7974072286734,21.9118986605816,21.5772313980808,21.5772313980808,654704.013660277,0.0,1.0
1995-04-12,25.25,25.38,24.63,24.63,772600,22.2377588898588,22.3522503217669,21.691722829989,21.691722829989,877253.418234353,0.0,1.0
1995-04-13,26.0,26.0,25.25,25.25,460500,22.8982863816367,22.8982863816367,22.2377588898588,22.2377588898588,522877.555134508,0.0,1.0
1995-04-17,25.25,25.88,25.25,25.75,540300,22.2377588898588,22.7926019829523,22.2377588898588,22.6781105510441,613486.955568238,0.0,1.0
1995-04-18,24.63,25.25,24.5,25.25,876600,21.691722829989,22.2377588898588,21.5772313980808,22.2377588898588,995340.857396109,0.0,1.0
1995-04-19,21.88,24.13,19.88,24.0,9057200,19.2697886934697,21.2513711688036,17.5083820487284,21.1368797368955,10284053.403614,0.0,1.0
1995-04-20,20.88,21.13,19.88,20.38,6578600,18.389085371099,18.6092612016917,17.5083820487284,17.9487337099137,7469711.80066857,0.0,1.0
1995-04-21,21.63,22.0,20.75,20.88,3679300,19.049612862877,19.3754730921542,18.2745939391909,18.389085371099,4177683.79719087,0.0,1.0
1995-04-24,21.63,21.88,21.38,21.38,1832900,19.049612862877,19.2697886934697,18.8294370322844,18.8294370322844,2081177.56961138,0.0,1.0
1995-04-25,20.5,21.63,20.13,21.5,2456700,18.0544181085982,19.049612862877,17.7285578793211,18.9351214309688,2789475.11335276,0.0,1.0
1995-04-26,20.88,21.13,20.5,20.63,1488100,18.389085371099,18.6092612016917,18.0544181085982,18.1689095405064,1689672.29054433,0.0,1.0
1995-04-27,20.0,20.88,19.75,20.75,3512200,17.6140664474129,18.389085371099,17.3938906168202,18.2745939391909,3987949.07523,0.0,1.0
1995-04-28,19.5,20.0,18.88,19.88,2626300,17.1737147862276,17.6140664474129,16.6276787263578,17.5083820487284,2982048.47567807,0.0,1.0
1995-05-01,20.0,20.25,19.13,19.63,1768500,17.6140664474129,17.8342422780055,16.8478545569504,17.2882062181357,2008054.19382275,0.0,1.0
1995-05-02,20.25,20.38,19.75,20.0,1658400,17.8342422780055,17.9487337099137,17.3938906168202,17.6140664474129,1883040.4721717,0.0,1.0
1995-05-03,19.75,20.63,19.75,20.5,1456700,17.3938906168202,18.1689095405064,17.3938906168202,18.0544181085982,1654018.96756664,0.0,1.0
1995-05-04,18.25,19.75,17.88,19.63,3243700,16.0728356332643,17.3938906168202,15.7469754039871,17.2882062181357,3683079.10008642,0.0,1.0
1995-05-05,18.75,19.0,18.38,18.63,1988500,16.5131872944496,16.7333631250422,16.1873270651724,16.4075028957651,2257854.54589569,0.0,1.0
1995-05-08,19.5,19.88,18.75,19.0,2610100,17.1737147862276,17.5083820487284,16.5131872944496,16.7333631250422,2963654.08611634,0.0,1.0
1995-05-09,20.25,20.63,19.63,19.75,3178900,17.8342422780055,18.1689095405064,17.2882062181357,17.3938906168202,3609501.5418395,0.0,1.0
1995-05-10,21.5,21.63,20.75,21.0,3465900,18.9351214309688,19.049612862877,18.2745939391909,18.4947697697835,3935377.45568011,0.0,1.0
1995-05-11,21.5,22.13,21.38,21.5,1848500,18.9351214309688,19.4899645240623,18.8294370322844,18.9351214309688,2098890.68548564,0.0,1.0
1995-05-12,21.0,21.25,20.63,21.25,2027500,18.4947697697835,18.7149456003762,18.1689095405064,18.7149456003762,2302137.33558136,0.0,1.0
1995-05-15,20.88,21.38,20.88,20.88,1014000,18.389085371099,18.8294370322844,18.389085371099,18.389085371099,1151352.53182713,0.0,1.0
1995-05-16,20.88,21.25,20.88,21.0,675000,18.389085371099,18.7149456003762,18.389085371099,18.4947697697835,766432.898405631,0.0,1.0
1995-05-17,21.13,21.38,20.75,20.88,858400,18.6092612016917,18.8294370322844,18.2745939391909,18.389085371099,974675.555542804,0.0,1.0
1995-05-18,20.88,21.25,20.88,21.13,692500,18.389085371099,18.7149456003762,18.389085371099,18.6092612016917,786303.380956888,0.0,1.0
1995-05-19,20.75,20.88,20.38,20.88,934200,18.2745939391909,18.389085371099,17.9487337099137,18.389085371099,1060743.13139339,0.0,1.0
1995-05-22,20.38,21.0,20.25,20.88,671100,17.9487337099137,18.4947697697835,17.8342422780055,18.389085371099,762004.619437064,0.0,1.0
1995-05-23,21.5,21.5,20.5,20.63,1285800,18.9351214309688,18.9351214309688,18.0544181085982,18.1689095405064,1459969.51225179,0.0,1.0
1995-05-24,21.5,22.13,21.25,22.0,1290200,18.9351214309688,19.4899645240623,18.7149456003762,19.3754730921542,1464965.51929325,0.0,1.0
1995-05-25,21.25,21.5,20.88,21.5,485500,18.7149456003762,18.9351214309688,18.389085371099,18.9351214309688,551263.95877916,0.0,1.0
1995-05-26,20.88,21.25,20.81,21.13,483200,18.389085371099,18.7149456003762,18.3274361385331,18.6092612016917,548652.409643853,0.0,1.0
1995-05-30,20.88,21.25,20.88,21.13,633600,18.389085371099,18.7149456003762,18.389085371099,18.6092612016917,719425.013970086,0.0,1.0
1995-05-31,21.13,21.13,20.88,21.0,1313100,18.6092612016917,18.6092612016917,18.389085371099,18.4947697697835,1490967.46503175,0.0,1.0
1995-06-01,21.38,21.5,21.13,21.38,1157900,18.8294370322844,18.9351214309688,18.6092612016917,18.8294370322844,1314744.67120574,0.0,1.0
1995-06-02,21.88,22.25,21.25,21.38,1684700,19.2697886934697,19.5956489227468,18.7149456003762,18.8294370322844,1912902.96880587,0.0,1.0
1995-06-05,22.5,22.75,21.63,21.75,1192200,19.8158247533395,20.0360005839322,19.049612862877,19.1552972615615,1353690.81700621,0.0,1.0
1995-06-06,22.63,23.13,22.5,22.5,977400,19.9303161852477,20.370667846433,19.8158247533395,19.8158247533395,1109794.83689135,0.0,1.0
1995-06-07,23.38,23.88,22.38,23.75,1944000,20.5908436770257,21.031195338211,19.710140354655,20.9167039063028,2207326.74740821,0.0,1.0
1995-06-08,23.25,23.63,23.13,23.63,862000,20.4763522451175,20.8110195076183,20.370667846433,20.8110195076183,978763.197667632,0.0,1.0
1995-06-09,22.88,23.5,22.88,23.5,431300,20.1504920158403,20.6965280757101,20.1504920158403,20.6965280757101,489722.235677553,0.0,1.0
1995-06-12,22.75,23.0,22.75,23.0,636000,20.0360005839322,20.2561764145248,20.0360005839322,20.2561764145248,722150.108719969,0.0,1.0
1995-06-13,22.88,23.0,22.75,22.88,719800,20.1504920158403,20.2561764145248,20.0360005839322,20.1504920158403,817301.333736849,0.0,1.0
1995-06-14,19.63,20.13,19.25,19.5,11990000,17.2882062181357,17.7285578793211,16.9535389556349,17.1737147862276,13614119.1879756,0.0,1.0
1995-06-15,20.0,20.13,19.63,19.88,3529800,17.6140664474129,17.7285578793211,17.2882062181357,17.5083820487284,4007933.10339583,0.0,1.0
1995-06-16,19.88,20.25,19.88,20.0,1175500,17.5083820487284,17.8342422780055,17.5083820487284,17.6140664474129,1334728.69937158,0.0,1.0
1995-06-19,20.0,20.0,19.88,20.0,1155500,17.6140664474129,17.6140664474129,17.5083820487284,17.6140664474129,1312019.57645586,0.0,1.0
1995-06-20,20.0,20.0,19.63,20.0,1755900,17.6140664474129,17.6140664474129,17.2882062181357,17.6140664474129,1993747.44638584,0.0,1.0
1995-06-21,19.88,20.0,19.5,20.0,1377600,17.5083820487284,17.6140664474129,17.1737147862276,17.6140664474129,1564204.38643496,0.0,1.0
1995-06-22,19.88,20.0,19.63,19.88,3372400,17.5083820487284,17.6140664474129,17.2882062181357,17.5083820487284,3829212.3060491,0.0,1.0
1995-06-23,19.38,20.0,19.25,19.75,2760600,17.0680303875431,17.6140664474129,16.9535389556349,17.3938906168202,3134540.23605715,0.0,1.0
1995-06-26,18.88,19.63,18.75,19.5,3008100,16.6276787263578,17.2882062181357,16.5131872944496,17.1737147862276,3415565.63213921,0.0,1.0
1995-06-27,17.88,19.13,17.38,19.13,6423000,15.7469754039871,16.8478545569504,15.3066237428018,16.8478545569504,7293034.82438424,0.0,1.0
1995-06-28,17.5,17.75,17.38,17.63,3386200,15.4123081414863,15.6324839720789,15.3066237428018,15.5267995733945,3844881.60086094,0.0,1.0
1995-06-29,17.38,17.75,17.0,17.5,3331300,15.3066237428018,15.6324839720789,14.9719564803009,15.4123081414863,3782545.05845729,0.0,1.0
1995-06-30,17.75,17.75,17.25,17.38,2110200,15.6324839720789,15.6324839720789,15.1921323108936,15.3066237428018,2396039.55883787,0.0,1.0
1995-07-03,17.94,18.13,17.63,17.75,746600,15.7998176033294,15.9671512345798,15.5267995733945,15.6324839720789,847731.558443913,0.0,1.0
1995-07-05,17.63,18.25,17.63,18.0,1611400,15.5267995733945,16.0728356332643,15.5267995733945,15.8526598026716,1829674.03331974,0.0,1.0
1995-07-06,17.63,17.75,17.38,17.75,1537700,15.5267995733945,15.6324839720789,15.3066237428018,15.6324839720789,1745990.91537531,0.0,1.0
1995-07-07,17.5,17.75,17.25,17.63,2012400,15.4123081414863,15.6324839720789,15.1921323108936,15.5267995733945,2284991.94777998,0.0,1.0
1995-07-10,17.5,17.88,17.38,17.75,1470100,15.4123081414863,15.7469754039871,15.3066237428018,15.6324839720789,1669234.07992017,0.0,1.0
1995-07-11,17.75,18.13,17.38,17.5,2247200,15.6324839720789,15.9671512345798,15.3066237428018,15.4123081414863,2551597.05081057,0.0,1.0
1995-07-12,18.25,18.38,17.63,18.0,2847000,16.0728356332643,16.1873270651724,15.5267995733945,15.8526598026716,3232643.64705307,0.0,1.0
1995-07-13,18.63,18.75,18.38,18.38,1903000,16.4075028957651,16.5131872944496,16.1873270651724,16.1873270651724,2160773.04543098,0.0,1.0
1995-07-14,19.0,19.13,18.38,18.5,1282100,16.7333631250422,16.8478545569504,16.1873270651724,16.2930114638569,1455768.32451238,0.0,1.0
1995-07-17,19.13,19.5,19.13,19.38,1875100,16.8478545569504,17.1737147862276,16.8478545569504,17.0680303875431,2129093.81896355,0.0,1.0
1995-07-18,19.13,19.25,18.5,19.25,1277500,16.8478545569504,16.9535389556349,16.2930114638569,16.9535389556349,1450545.22624177,0.0,1.0
1995-07-19,18.75,19.13,18.5,19.13,1445000,16.5131872944496,16.8478545569504,16.2930114638569,16.8478545569504,1640734.13066094,0.0,1.0
1995-07-20,19.38,19.38,18.88,19.38,1367800,17.0680303875431,17.0680303875431,16.6276787263578,17.0680303875431,1553076.91620625,0.0,1.0
1995-07-21,19.0,19.25,18.75,19.0,682400,16.7333631250422,16.9535389556349,16.5131872944496,16.7333631250422,774835.273884448,0.0,1.0
1995-07-24,19.13,19.38,18.88,19.0,1427500,16.8478545569504,17.0680303875431,16.6276787263578,16.7333631250422,1620863.64810968,0.0,1.0
1995-07-25,19.38,19.5,19.25,19.25,1945100,17.0680303875431,17.1737147862276,16.9535389556349,16.9535389556349,2208575.74916857,0.0,1.0
1995-07-26,19.75,20.0,19.5,19.5,3215400,17.3938906168202,17.6140664474129,17.1737147862276,17.1737147862276,3650945.69116069,0.0,1.0
1995-07-27,19.75,20.38,19.75,20.13,2910700,17.3938906168202,17.9487337099137,17.3938906168202,17.7285578793211,3304972.20353966,0.0,1.0
1995-07-28,20.13,20.5,20.13,20.25,2757200,17.7285578793211,18.0544181085982,17.7285578793211,17.8342422780055,3130679.68516148,0.0,1.0
1995-07-31,19.5,21.25,19.38,21.0,2774400,17.1737147862276,18.7149456003762,17.0680303875431,18.4947697697835,3150209.530869,0.0,1.0
1995-08-01,19.88,20.0,19.5,19.63,1214200,17.5083820487284,17.6140664474129,17.1737147862276,17.2882062181357,1378670.8522135,0.0,1.0
1995-08-02,19.88,20.13,19.75,20.0,1096800,17.5083820487284,17.7285578793211,17.3938906168202,17.6140664474129,1245368.30069821,0.0,1.0
1995-08-03,18.7,19.13,18.38,19.0,4496000,16.469152128331,16.8478545569504,16.1873270651724,16.7333631250422,5105010.8314544,0.0,1.0
1995-08-04,18.0,18.5,17.88,18.38,3308000,15.8526598026716,16.2930114638569,15.7469754039871,16.1873270651724,3756088.93026047,0.0,1.0
1995-08-07,18.25,18.38,18.0,18.0,1286600,16.0728356332643,16.1873270651724,15.8526598026716,15.8526598026716,1460877.87716841,0.0,1.0
1995-08-08,18.63,18.75,18.5,18.75,762700,16.4075028957651,16.5131872944496,16.2930114638569,16.5131872944496,866012.402391072,0.0,1.0
1995-08-09,18.25,18.88,18.25,18.75,804700,16.0728356332643,16.6276787263578,16.0728356332643,16.5131872944496,913701.560514086,0.0,1.0
1995-08-10,18.5,18.75,18.13,18.25,2180800,16.2930114638569,16.5131872944496,15.9671512345798,16.0728356332643,2476202.76273037,0.0,1.0
1995-08-11,18.63,18.63,18.38,18.5,734800,16.4075028957651,16.4075028957651,16.1873270651724,16.2930114638569,834333.175923639,0.0,1.0
1995-08-14,18.75,18.88,18.38,18.63,721100,16.5131872944496,16.6276787263578,16.1873270651724,16.4075028957651,818777.426726368,0.0,1.0
1995-08-15,18.63,19.5,18.5,18.88,751600,16.4075028957651,17.1737147862276,16.2930114638569,16.6276787263578,853408.839172846,0.0,1.0
1995-08-16,18.75,18.88,18.63,18.75,496300,16.5131872944496,16.6276787263578,16.4075028957651,16.5131872944496,563526.885153649,0.0,1.0
1995-08-17,19.25,19.25,18.75,19.0,662900,16.9535389556349,16.9535389556349,16.5131872944496,16.7333631250422,752693.879041617,0.0,1.0
1995-08-18,19.0,19.5,19.0,19.25,721800,16.7333631250422,17.1737147862276,16.7333631250422,16.9535389556349,819572.246028421,0.0,1.0
1995-08-21,18.63,19.25,18.63,19.0,816200,16.4075028957651,16.9535389556349,16.4075028957651,16.7333631250422,926759.306190629,0.0,1.0
1995-08-22,18.5,18.75,18.38,18.5,936600,16.2930114638569,16.5131872944496,16.1873270651724,16.2930114638569,1063468.22614328,0.0,1.0
1995-08-23,18.25,18.5,18.13,18.5,824900,16.0728356332643,16.2930114638569,15.9671512345798,16.2930114638569,936637.774658966,0.0,1.0
1995-08-24,18.5,18.5,18.13,18.38,777900,16.2930114638569,16.2930114638569,15.9671512345798,16.1873270651724,883271.335807022,0.0,1.0
1995-08-25,18.38,18.5,18.25,18.38,426900,16.1873270651724,16.2930114638569,16.0728356332643,16.1873270651724,484726.228636095,0.0,1.0
1995-08-28,18.25,18.38,18.13,18.38,384400,16.0728356332643,16.1873270651724,15.9671512345798,16.1873270651724,436469.342440182,0.0,1.0
1995-08-29,18.13,18.38,18.13,18.25,746300,15.9671512345798,16.1873270651724,15.9671512345798,16.0728356332643,847390.921600178,0.0,1.0
1995-08-30,18.25,18.5,18.0,18.38,839900,16.0728356332643,16.2930114638569,15.8526598026716,16.1873270651724,953669.616845757,0.0,1.0
1995-08-31,18.25,18.38,18.13,18.38,1082500,16.0728356332643,16.1873270651724,15.9671512345798,16.1873270651724,1229131.27781347,0.0,1.0
1995-09-01,18.25,18.25,18.13,18.13,214000,16.0728356332643,16.0728356332643,15.9671512345798,15.9671512345798,242987.615198228,0.0,1.0
1995-09-05,18.63,18.88,18.13,18.25,1045900,16.4075028957651,16.6276787263578,15.9671512345798,16.0728356332643,1187573.5828777,0.0,1.0
1995-09-06,19.38,19.38,18.75,18.75,1879200,17.0680303875431,17.0680303875431,16.5131872944496,16.5131872944496,2133749.18916127,0.0,1.0
1995-09-07,19.38,19.5,19.25,19.38,1224900,17.0680303875431,17.1737147862276,16.9535389556349,17.0680303875431,1390820.23297341,0.0,1.0
1995-09-08,20.38,20.5,19.38,19.63,2111800,17.9487337099137,18.0544181085982,17.0680303875431,17.2882062181357,2397856.28867113,0.0,1.0
1995-09-11,20.0,20.88,19.88,20.63,1730300,17.6140664474129,18.389085371099,17.5083820487284,18.1689095405064,1964679.76905372,0.0,1.0
1995-09-12,19.75,20.13,19.75,20.0,599000,17.3938906168202,17.7285578793211,17.3938906168202,17.6140664474129,680138.231325885,0.0,1.0
1995-09-13,20.13,20.38,19.75,19.88,851900,17.7285578793211,17.9487337099137,17.3938906168202,17.5083820487284,967295.090595191,0.0,1.0
1995-09-14,20.13,20.25,20.0,20.13,747400,17.7285578793211,17.8342422780055,17.6140664474129,17.7285578793211,848639.923360542,0.0,1.0
1995-09-15,19.88,20.13,19.63,20.0,700000,17.5083820487284,17.7285578793211,17.2882062181357,17.6140664474129,794819.302050282,0.0,1.0
1995-09-18,19.88,19.88,19.63,19.88,457100,17.5083820487284,17.5083820487284,17.2882062181357,17.5083820487284,519017.004238834,0.0,1.0
1995-09-19,20.25,20.25,19.63,19.75,619000,17.8342422780055,17.8342422780055,17.2882062181357,17.3938906168202,702847.354241608,0.0,1.0
1995-09-20,20.13,20.63,20.13,20.25,1197500,17.7285578793211,18.1689095405064,17.7285578793211,17.8342422780055,1359708.73457887,0.0,1.0
1995-09-21,20.13,20.25,19.88,20.13,412400,17.7285578793211,17.8342422780055,17.5083820487284,17.7285578793211,468262.114522194,0.0,1.0
1995-09-22,19.88,20.0,19.63,20.0,405100,17.5083820487284,17.6140664474129,17.2882062181357,17.6140664474129,459973.284657956,0.0,1.0
1995-09-25,19.75,20.0,19.63,19.88,235000,17.3938906168202,17.6140664474129,17.2882062181357,17.5083820487284,266832.194259738,0.0,1.0
1995-09-26,19.75,20.13,19.75,19.75,716500,17.3938906168202,17.7285578793211,17.3938906168202,17.3938906168202,813554.328455754,0.0,1.0
1995-09-27,19.75,20.25,19.63,20.0,1262800,17.3938906168202,17.8342422780055,17.2882062181357,17.6140664474129,1433854.02089871,0.0,1.0
1995-09-28,20.0,20.13,19.75,19.75,584200,17.6140664474129,17.7285578793211,17.3938906168202,17.3938906168202,663333.480368249,0.0,1.0
1995-09-29,20.13,20.63,20.0,20.0,1853800,17.7285578793211,18.1689095405064,17.6140664474129,17.6140664474129,2104908.6030583,0.0,1.0
1995-10-02,19.88,20.38,19.88,20.13,1009700,17.5083820487284,17.9487337099137,17.5083820487284,17.7285578793211,1146470.07040024,0.0,1.0
1995-10-03,19.88,20.0,19.63,19.88,522800,17.5083820487284,17.6140664474129,17.2882062181357,17.5083820487284,593616.473016982,0.0,1.0
1995-10-04,19.75,19.88,19.63,19.75,449300,17.3938906168202,17.5083820487284,17.2882062181357,17.3938906168202,510160.446301703,0.0,1.0
1995-10-05,19.63,19.88,19.5,19.75,333200,17.2882062181357,17.5083820487284,17.1737147862276,17.3938906168202,378333.987775935,0.0,1.0
1995-10-06,19.75,19.75,19.5,19.63,224800,17.3938906168202,17.3938906168202,17.1737147862276,17.2882062181357,255250.541572719,0.0,1.0
1995-10-09,19.38,19.5,19.13,19.5,403200,17.0680303875431,17.1737147862276,16.8478545569504,17.1737147862276,457815.917980962,0.0,1.0
1995-10-10,18.88,19.38,18.88,19.38,769700,16.6276787263578,17.0680303875431,16.6276787263578,17.0680303875431,873960.595411572,0.0,1.0
1995-10-11,18.63,19.25,18.63,19.25,797900,16.4075028957651,16.9535389556349,16.4075028957651,16.9535389556349,905980.458722743,0.0,1.0
1995-10-12,19.25,19.38,18.75,18.75,514100,16.9535389556349,17.0680303875431,16.5131872944496,16.5131872944496,583738.004548643,0.0,1.0
1995-10-13,20.0,20.0,19.5,19.5,756100,17.6140664474129,17.6140664474129,17.1737147862276,17.1737147862276,858518.391828883,0.0,1.0
1995-10-16,19.88,20.25,19.88,19.88,584800,17.5083820487284,17.8342422780055,17.5083820487284,17.5083820487284,664014.754055722,0.0,1.0
1995-10-17,20.38,20.38,20.13,20.38,624700,17.9487337099137,17.9487337099137,17.7285578793211,17.9487337099137,709319.454272588,0.0,1.0
1995-10-18,20.25,20.75,20.25,20.5,727800,17.8342422780055,18.2745939391909,17.8342422780055,18.0544181085982,826384.982903138,0.0,1.0
1995-10-19,20.5,20.5,20.13,20.25,376300,18.0544181085982,18.0544181085982,17.7285578793211,17.8342422780055,427272.147659316,0.0,1.0
1995-10-20,20.13,20.5,20.13,20.38,538700,17.7285578793211,18.0544181085982,17.7285578793211,17.9487337099137,611670.22573498,0.0,1.0
1995-10-23,20.38,20.63,20.13,20.13,670800,17.9487337099137,18.1689095405064,17.7285578793211,17.7285578793211,761663.982593329,0.0,1.0
1995-10-24,21.63,21.75,20.25,20.25,2134600,19.049612862877,19.1552972615615,17.8342422780055,17.8342422780055,2423744.68879505,0.0,1.0
1995-10-25,21.75,22.13,21.63,21.88,2000800,19.1552972615615,19.4899645240623,19.049612862877,19.2697886934697,2271820.65648886,0.0,1.0
1995-10-26,21.38,21.5,21.13,21.38,995600,18.8294370322844,18.9351214309688,18.6092612016917,18.8294370322844,1130460.13874466,0.0,1.0
1995-10-27,21.5,21.88,21.13,21.13,608600,18.9351214309688,19.2697886934697,18.6092612016917,18.6092612016917,691038.610325433,0.0,1.0
1995-10-30,21.38,21.88,21.25,21.63,506100,18.8294370322844,19.2697886934697,18.7149456003762,19.049612862877,574654.355382353,0.0,1.0
1995-10-31,21.13,21.25,20.75,20.75,601100,18.6092612016917,18.7149456003762,18.2745939391909,18.2745939391909,682522.689232035,0.0,1.0
1995-11-01,22.75,22.75,20.75,20.75,2198800,20.0360005839322,20.0360005839322,18.2745939391909,18.2745939391909,2496640.97335451,0.0,1.0
1995-11-02,22.75,23.0,22.38,22.75,1701100,20.0360005839322,20.2561764145248,19.710140354655,20.0360005839322,1931524.44959676,0.0,1.0
1995-11-03,23.63,23.75,22.38,22.75,1450400,20.8110195076183,20.9167039063028,19.710140354655,20.0360005839322,1646865.59384819,0.0,1.0
1995-11-06,23.0,23.63,23.0,23.5,627700,20.2561764145248,20.8110195076183,20.2561764145248,20.6965280757101,712725.822709946,0.0,1.0
1995-11-07,22.38,22.75,21.75,22.5,1234300,19.710140354655,20.0360005839322,19.1552972615615,19.8158247533395,1401493.52074381,0.0,1.0
1995-11-08,23.13,23.13,22.0,22.38,821100,20.370667846433,20.370667846433,19.3754730921542,19.710140354655,932323.041304981,0.0,1.0
1995-11-09,23.0,23.25,22.75,23.25,668400,20.2561764145248,20.4763522451175,20.0360005839322,20.4763522451175,758938.887843441,0.0,1.0
1995-11-10,22.75,23.13,22.63,22.88,546500,20.0360005839322,20.370667846433,19.9303161852477,20.1504920158403,620526.783672112,0.0,1.0
1995-11-13,22.75,22.88,22.63,22.75,516600,20.0360005839322,20.1504920158403,19.9303161852477,20.0360005839322,586576.644913107,0.0,1.0
1995-11-14,22.25,22.63,22.13,22.63,324100,19.5956489227468,19.9303161852477,19.4899645240623,19.9303161852477,368001.336849281,0.0,1.0
1995-11-15,22.25,22.5,22.0,22.13,729700,19.5956489227468,19.8158247533395,19.3754730921542,19.4899645240623,828542.349580131,0.0,1.0
1995-11-16,23.0,23.0,22.25,22.25,777000,20.2561764145248,20.2561764145248,19.5956489227468,19.5956489227468,882249.425275814,0.0,1.0
1995-11-17,23.13,23.25,22.75,23.0,772700,20.370667846433,20.4763522451175,20.0360005839322,20.2561764145248,877366.963848933,0.0,1.0
1995-11-20,23.0,23.38,23.0,23.25,1039000,20.2561764145248,20.5908436770257,20.2561764145248,20.4763522451175,1179738.93547178,0.0,1.0
1995-11-21,23.25,23.38,22.88,22.88,680600,20.4763522451175,20.5908436770257,20.1504920158403,20.1504920158403,772791.452822031,0.0,1.0
1995-11-22,24.38,24.63,24.13,24.38,2770100,21.4715469993963,21.691722829989,21.2513711688036,21.4715469993963,3145327.06944212,0.0,1.0
1995-11-24,24.5,24.5,24.25,24.25,481600,21.5772313980808,21.5772313980808,21.3570555674881,21.3570555674881,546835.679810594,0.0,1.0
1995-11-27,24.63,24.63,24.13,24.25,1168100,21.691722829989,21.691722829989,21.2513711688036,21.3570555674881,1326326.32389276,0.0,1.0
1995-11-28,24.75,24.75,24.13,24.5,1000100,21.7974072286734,21.7974072286734,21.2513711688036,21.5772313980808,1135569.6914007,0.0,1.0
1995-11-29,25.63,26.25,25.25,25.75,2908700,22.5724261523596,23.1184622122294,22.2377588898588,22.6781105510441,3302701.29124808,0.0,1.0
1995-11-30,28.0,28.0,25.38,25.5,8838100,24.659693026378,24.659693026378,22.3522503217669,22.4579347204514,10035274.9620723,0.0,1.0
1995-12-01,27.25,27.88,26.63,27.88,3837700,23.9991655346,24.5540086276936,23.4531294747302,24.5540086276936,4357540.05068339,0.0,1.0
1995-12-04,27.13,27.5,26.75,26.88,915200,23.8934811359156,24.2193413651927,23.5588138734147,23.6733053053229,1039169.46462345,0.0,1.0
1995-12-05,27.13,27.13,26.75,26.88,1319900,23.8934811359156,23.8934811359156,23.5588138734147,23.6733053053229,1498688.56682309,0.0,1.0
1995-12-06,26.75,27.0,26.63,27.0,783400,23.5588138734147,23.7789897040074,23.4531294747302,23.7789897040074,889516.344608845,0.0,1.0
1995-12-07,26.88,26.88,26.5,26.63,688100,23.6733053053229,23.6733053053229,23.3386380428221,23.4531294747302,781307.373915428,0.0,1.0
1995-12-08,26.75,26.75,26.25,26.25,615100,23.5588138734147,23.5588138734147,23.1184622122294,23.1184622122294,698419.075273042,0.0,1.0
1995-12-11,26.5,26.88,26.38,26.5,556800,23.3386380428221,23.6733053053229,23.2329536441376,23.3386380428221,632221.981973709,0.0,1.0
1995-12-12,27.13,27.13,26.5,26.5,540600,23.8934811359156,23.8934811359156,23.3386380428221,23.3386380428221,613827.592411974,0.0,1.0
1995-12-13,27.13,27.13,26.75,27.13,545800,23.8934811359156,23.8934811359156,23.5588138734147,23.8934811359156,619731.964370062,0.0,1.0
1995-12-14,26.88,27.0,26.63,27.0,534400,23.6733053053229,23.7789897040074,23.4531294747302,23.7789897040074,606787.764308101,0.0,1.0
1995-12-15,27.13,27.25,26.63,27.25,1219400,23.8934811359156,23.9991655346,23.4531294747302,23.9991655346,1384575.22417159,0.0,1.0
1995-12-18,26.5,27.0,26.38,27.0,594700,23.3386380428221,23.7789897040074,23.2329536441376,23.7789897040074,675255.769899003,0.0,1.0
1995-12-19,25.88,26.5,25.38,26.5,673700,22.7926019829523,23.3386380428221,22.3522503217669,23.3386380428221,764956.805416106,0.0,1.0
1995-12-20,25.63,26.63,25.5,26.0,536000,22.5724261523596,23.4531294747302,22.4579347204514,22.8982863816367,608604.494141359,0.0,1.0
1995-12-21,25.75,26.88,25.63,25.88,630600,22.6781105510441,23.6733053053229,22.5724261523596,22.7926019829523,716018.645532725,0.0,1.0
1995-12-22,26.75,27.0,25.75,25.75,654400,23.5588138734147,23.7789897040074,22.6781105510441,22.6781105510441,743042.501802436,0.0,1.0
1995-12-26,26.75,26.75,26.5,26.63,390300,23.5588138734147,23.5588138734147,23.3386380428221,23.4531294747302,443168.533700322,0.0,1.0
1995-12-27,26.88,27.25,26.5,26.75,622500,23.6733053053229,23.9991655346,23.3386380428221,23.5588138734147,706821.450751859,0.0,1.0
1995-12-28,27.0,27.5,26.75,26.88,429700,23.7789897040074,24.2193413651927,23.5588138734147,23.6733053053229,487905.505844294,0.0,1.0
1995-12-29,27.38,27.38,26.88,27.13,540500,24.1136569665082,24.1136569665082,23.6733053053229,23.8934811359156,613714.046797397,0.0,1.0
1996-01-02,26.88,27.25,26.62,27.25,569400,23.6733053053229,23.9991655346,23.4443224415065,23.9991655346,646528.729410616,0.0,1.0
1996-01-03,27.5,27.62,26.75,26.75,571300,24.2193413651927,24.3250257638772,23.5588138734147,23.5588138734147,648686.096087609,0.0,1.0
1996-01-04,26.875,27.25,26.625,27.25,1450400,23.6689017887111,23.9991655346,23.4487259581184,23.9991655346,1646865.59384818,0.0,1.0
1996-01-05,27.5,27.625,26.75,26.75,819500,24.2193413651927,24.329429280489,23.5588138734147,23.5588138734147,930506.311471724,0.0,1.0
1996-01-08,26.38,26.75,26.25,26.75,440100,23.2329536441376,23.5588138734147,23.1184622122294,23.5588138734147,499714.24976047,0.0,1.0
1996-01-09,25.5,26.5,25.38,26.38,882000,22.4579347204514,23.3386380428221,22.3522503217669,23.2329536441376,1001472.32058336,0.0,1.0
1996-01-10,26.375,26.75,26.25,26.75,1353800,23.2285501275257,23.5588138734147,23.1184622122294,23.5588138734147,1537180.53016525,0.0,1.0
1996-01-11,25.5,26.5,25.375,26.375,1357600,22.4579347204514,23.3386380428221,22.3478468051551,23.2285501275257,1541495.26351923,0.0,1.0
1996-01-12,26.0,26.25,25.625,25.75,545600,22.8982863816367,23.1184622122294,22.5680226357477,22.6781105510441,619504.873140907,0.0,1.0
1996-01-15,27.75,27.88,26.88,26.88,710600,24.4395171957854,24.5540086276936,23.6733053053229,23.6733053053229,806855.137195614,0.0,1.0
1996-01-16,27.62,28.0,27.38,28.0,883600,24.3250257638772,24.659693026378,24.1136569665082,24.659693026378,1003289.05041661,0.0,1.0
1996-01-17,27.75,27.875,26.875,26.875,320000,24.4395171957854,24.5496051110817,23.6689017887111,23.6689017887111,363345.966651557,0.0,1.0
1996-01-18,27.625,28.0,27.375,28.0,710000,24.329429280489,24.659693026378,24.1092534498964,24.659693026378,806173.863508145,0.0,1.0
1996-01-19,27.125,27.5,26.875,27.375,520200,23.8890776193037,24.2193413651927,23.6689017887111,24.1092534498964,590664.287037939,0.0,1.0
1996-01-22,27.25,27.62,27.25,27.5,352200,23.9991655346,24.3250257638772,23.9991655346,24.2193413651927,399907.654545871,0.0,1.0
1996-01-23,27.25,27.62,26.88,27.38,544600,23.9991655346,24.3250257638772,23.6733053053229,24.1136569665082,618369.416995121,0.0,1.0
1996-01-24,27.25,27.625,27.25,27.5,529600,23.9991655346,24.329429280489,23.9991655346,24.2193413651927,601337.574808329,0.0,1.0
1996-01-25,27.25,27.625,26.875,27.375,1042500,23.9991655346,24.329429280489,23.6689017887111,24.1092534498964,1183713.03198203,0.0,1.0
1996-01-26,27.625,27.625,27.125,27.125,450600,24.329429280489,24.329429280489,23.8890776193037,23.8890776193037,511636.539291225,0.0,1.0
1996-01-29,27.62,27.88,27.5,27.62,263700,24.3250257638772,24.5540086276936,24.2193413651927,24.3250257638772,299419.785643799,0.0,1.0
1996-01-30,27.62,27.62,27.0,27.56,437700,24.3250257638772,24.3250257638772,23.7789897040074,24.2721835645349,496989.155010583,0.0,1.0
1996-01-31,27.625,27.875,27.5,27.625,662800,24.329429280489,24.5496051110817,24.2193413651927,24.329429280489,752580.33342704,0.0,1.0
1996-02-01,27.625,27.625,27.0,27.5625,907900,24.329429280489,24.329429280489,23.7789897040074,24.2743853228409,1030880.63475922,0.0,1.0
1996-02-02,27.625,27.625,27.0,27.0,427100,24.329429280489,24.329429280489,23.7789897040074,23.7789897040074,484953.319865252,0.0,1.0
1996-02-05,27.0,27.75,26.625,27.375,951000,23.7789897040074,24.4395171957854,23.4487259581184,24.1092534498964,1079818.7946426,0.0,1.0
1996-02-06,27.125,27.375,26.375,26.875,1059800,23.8890776193037,24.1092534498964,23.2285501275257,23.6689017887111,1203356.42330413,0.0,1.0
1996-02-07,26.875,27.125,26.75,27.0,619000,23.6689017887111,23.8890776193037,23.5588138734147,23.7789897040074,702847.354241605,0.0,1.0
1996-02-08,27.875,27.875,26.75,26.875,617000,24.5496051110817,24.5496051110817,23.5588138734147,23.6689017887111,700576.441950035,0.0,1.0
1996-02-09,27.375,27.875,27.25,27.875,427000,24.1092534498964,24.5496051110817,23.9991655346,24.5496051110817,484839.774250672,0.0,1.0
1996-02-12,27.875,28.0,27.125,27.25,863000,24.5496051110817,24.659693026378,23.8890776193037,23.9991655346,979898.65381342,0.0,1.0
1996-02-13,28.75,28.875,28.0,28.0,1668200,25.320220518156,25.4303084334523,24.659693026378,24.659693026378,1894167.9424004,0.0,1.0
1996-02-14,27.25,28.125,26.75,28.125,1628500,23.9991655346,24.7697809416744,23.5588138734147,24.7697809416744,1849090.3334127,0.0,1.0
1996-02-15,25.625,27.25,25.625,27.125,2202000,22.5680226357477,23.9991655346,22.5680226357477,23.8890776193037,2500274.43302104,0.0,1.0
1996-02-16,25.75,26.25,25.25,26.25,1063400,22.6781105510441,23.1184622122294,22.2377588898588,23.1184622122294,1207444.06542896,0.0,1.0
1996-02-20,24.625,25.625,24.5,25.5,885900,21.6873193133771,22.5680226357477,21.5772313980808,22.4579347204514,1005900.59955192,0.0,1.0
1996-02-21,25.375,25.375,24.625,24.625,775900,22.3478468051551,22.3478468051551,21.6873193133771,21.6873193133771,881000.423515448,0.0,1.0
1996-02-22,25.5,25.75,25.0,25.25,1058600,22.4579347204514,22.6781105510441,22.0175830592661,22.2377588898588,1201993.87592919,0.0,1.0
1996-02-23,25.5,25.625,24.875,25.5,980900,22.4579347204514,22.5680226357477,21.9074951439698,22.4579347204514,1113768.9334016,0.0,1.0
1996-02-26,24.75,25.125,24.5,24.875,430500,21.7974072286734,22.1276709745624,21.5772313980808,21.9074951439698,488813.870760925,0.0,1.0
1996-02-27,25.0,25.0,24.125,24.875,849200,22.0175830592661,22.0175830592661,21.2469676521918,21.9074951439698,964229.359001571,0.0,1.0
1996-02-28,24.75,25.375,24.75,25.25,807800,21.7974072286734,22.3478468051551,21.7974072286734,22.2377588898588,917221.474566027,0.0,1.0
1996-02-29,24.5,24.75,24.125,24.75,650500,21.5772313980808,21.7974072286734,21.2469676521918,21.7974072286734,738614.222833869,0.0,1.0
1996-03-01,25.12,25.38,25.0,25.12,609900,22.1232674579506,22.3522503217669,22.0175830592661,22.1232674579506,692514.703314952,0.0,1.0
1996-03-04,24.5,24.62,23.75,24.5,1200800,21.5772313980808,21.6829157967653,20.9167039063028,21.5772313980808,1363455.73985997,0.0,1.0
1996-03-05,25.12,25.12,24.38,24.5,1243400,22.1232674579506,22.1232674579506,21.4715469993963,21.5772313980808,1411826.17167046,0.0,1.0
1996-03-06,24.5,24.625,23.75,24.5,800700,21.5772313980808,21.6873193133771,20.9167039063028,21.5772313980808,909159.735930943,0.0,1.0
1996-03-07,25.125,25.125,24.375,24.5,936000,22.1276709745624,22.1276709745624,21.4671434827844,21.5772313980808,1062786.95245581,0.0,1.0
1996-03-08,24.75,25.0,24.75,24.875,831200,21.7974072286734,22.0175830592661,21.7974072286734,21.9074951439698,943791.148377423,0.0,1.0
1996-03-11,24.5,24.75,24.25,24.5,517800,21.5772313980808,21.7974072286734,21.3570555674881,21.5772313980808,587939.192288051,0.0,1.0
1996-03-12,24.25,24.5,24.0,24.38,682800,21.3570555674881,21.5772313980808,21.1368797368955,21.4715469993963,775289.456342762,0.0,1.0
1996-03-13,24.5,24.75,24.25,24.5,710700,21.5772313980808,21.7974072286734,21.3570555674881,21.5772313980808,806968.682810193,0.0,1.0
1996-03-14,24.25,24.5,24.0,24.375,482600,21.3570555674881,21.5772313980808,21.1368797368955,21.4671434827844,547971.135956381,0.0,1.0
1996-03-15,24.75,24.75,24.125,24.375,689900,21.7974072286734,21.7974072286734,21.2469676521918,21.4671434827844,783351.194977844,0.0,1.0
1996-03-18,24.88,24.88,24.12,24.25,493900,21.9118986605816,21.9118986605816,21.2425641355799,21.3570555674881,560801.790403764,0.0,1.0
1996-03-19,24.38,25.5,24.38,25.5,415800,21.4715469993963,22.4579347204514,21.4715469993963,22.4579347204514,472122.665417868,0.0,1.0
1996-03-20,24.875,24.875,24.125,24.25,215000,21.9074951439698,21.9074951439698,21.2469676521918,21.3570555674881,244123.071344015,0.0,1.0
1996-03-21,24.375,25.5,24.375,25.125,642900,21.4671434827844,22.4579347204514,21.4671434827844,22.1276709745624,729984.756125896,0.0,1.0
1996-03-22,24.375,24.75,24.25,24.625,361500,21.4671434827844,21.7974072286734,21.3570555674881,21.6873193133771,410467.396701682,0.0,1.0
1996-03-25,24.62,25.38,24.5,25.25,683200,21.6829157967653,22.3522503217669,21.5772313980808,22.2377588898588,775743.638801074,0.0,1.0
1996-03-26,24.62,24.75,24.5,24.75,195300,21.6829157967653,21.7974072286734,21.5772313980808,21.7974072286734,221754.585272028,0.0,1.0
1996-03-27,24.625,25.375,24.5,25.25,419300,21.6873193133771,22.3478468051551,21.5772313980808,22.2377588898588,476096.761928119,0.0,1.0
1996-03-28,24.625,24.75,24.5,24.75,557600,21.6873193133771,21.7974072286734,21.5772313980808,21.7974072286734,633130.346890339,0.0,1.0
1996-03-29,24.75,25.375,24.75,25.0,383100,21.7974072286734,22.3478468051551,21.7974072286734,22.0175830592661,434993.249450662,0.0,1.0
1996-04-01,25.88,26.0,25.5,25.88,788100,22.7926019829523,22.8982863816367,22.4579347204514,22.7926019829523,894852.988494038,0.0,1.0
1996-04-02,25.875,26.0,25.5,25.875,727400,22.7881984663404,22.8982863816367,22.4579347204514,22.7881984663404,825930.800444822,0.0,1.0
1996-04-03,26.5,26.625,25.875,26.125,310200,23.3386380428221,23.4487259581184,22.7881984663404,23.0083742969331,352218.496422853,0.0,1.0
1996-04-04,26.375,26.5,26.125,26.375,410800,23.2285501275257,23.3386380428221,23.0083742969331,23.2285501275257,466445.384688938,0.0,1.0
1996-04-08,25.5,25.88,25.12,25.5,466300,22.4579347204514,22.7926019829523,22.1232674579506,22.4579347204514,529463.200780067,0.0,1.0
1996-04-09,25.5,25.875,25.125,25.5,530900,22.4579347204514,22.7881984663404,22.1276709745624,22.4579347204514,602813.66779785,0.0,1.0
1996-04-10,24.75,25.875,24.625,25.875,637100,21.7974072286734,22.7881984663404,21.6873193133771,22.7881984663404,723399.110480337,0.0,1.0
1996-04-11,24.625,25.0,24.375,24.75,361500,21.6873193133771,22.0175830592661,21.4671434827844,21.7974072286734,410467.396701682,0.0,1.0
1996-04-12,24.375,24.75,24.25,24.75,693900,21.4671434827844,21.7974072286734,21.3570555674881,21.7974072286734,787893.019560989,0.0,1.0
1996-04-15,24.5,24.5,24.0,24.0,374400,21.5772313980808,21.5772313980808,21.1368797368955,21.1368797368955,425114.780982322,0.0,1.0
1996-04-16,24.5,24.5,24.0,24.0,416400,21.5772313980808,21.5772313980808,21.1368797368955,21.1368797368955,472803.939105339,0.0,1.0
1996-04-17,25.0,25.375,24.75,25.375,308500,22.0175830592661,22.3478468051551,21.7974072286734,22.3478468051551,350288.220975017,0.0,1.0
1996-04-18,24.375,25.0,24.0,25.0,188000,21.4671434827844,22.0175830592661,21.1368797368955,22.0175830592661,213465.755407791,0.0,1.0
1996-04-19,24.375,24.625,24.125,24.625,396800,21.4671434827844,21.6873193133771,21.2469676521918,21.6873193133771,450548.998647932,0.0,1.0
1996-04-22,24.0,24.75,24.0,24.5,345400,21.1368797368955,21.7974072286734,21.1368797368955,21.5772313980808,392186.552754524,0.0,1.0
1996-04-23,24.0,24.75,24.0,24.5,479200,21.1368797368955,21.7974072286734,21.1368797368955,21.5772313980808,544110.585060706,0.0,1.0
1996-04-24,24.125,24.375,24.0,24.0,406200,21.2469676521918,21.4671434827844,21.1368797368955,21.1368797368955,461222.286418321,0.0,1.0
1996-04-25,24.25,25.375,24.125,24.25,369300,21.3570555674881,22.3478468051551,21.2469676521918,21.3570555674881,419323.954638814,0.0,1.0
1996-04-26,24.5,24.5,24.25,24.375,291900,21.5772313980808,21.5772313980808,21.3570555674881,21.4671434827844,331439.648954967,0.0,1.0
1996-04-29,24.5,24.5,23.88,23.88,823800,21.5772313980808,21.5772313980808,21.031195338211,21.031195338211,935388.772898603,0.0,1.0
1996-04-30,24.5,24.5,23.875,23.875,735700,21.5772313980808,21.5772313980808,21.0267918215991,21.0267918215991,835355.086454846,0.0,1.0
1996-05-01,24.625,25.0,24.5,24.5,756200,21.6873193133771,22.0175830592661,21.5772313980808,21.5772313980808,858631.937443463,0.0,1.0
1996-05-02,24.0,24.12,22.75,23.88,1473900,21.1368797368955,21.2425641355799,20.0360005839322,21.031195338211,1673548.81327415,0.0,1.0
1996-05-03,24.125,25.125,24.0,24.75,463200,21.2469676521918,22.1276709745624,21.1368797368955,21.7974072286734,525943.286728129,0.0,1.0
1996-05-06,24.12,24.25,23.75,24.0,550900,21.2425641355799,21.3570555674881,20.9167039063028,21.1368797368955,625522.790713573,0.0,1.0
1996-05-07,23.62,24.5,23.62,24.5,942600,20.8022124743946,21.5772313980808,20.8022124743946,21.5772313980808,1070280.963018,0.0,1.0
1996-05-08,24.125,24.25,23.75,24.0,1112400,21.2469676521918,21.3570555674881,20.9167039063028,21.1368797368955,1263081.41657248,0.0,1.0
1996-05-09,23.625,24.5,23.625,24.5,476100,20.8066159910065,21.5772313980808,20.8066159910065,21.5772313980808,540590.67100877,0.0,1.0
1996-05-10,23.375,23.75,22.75,23.75,496200,20.5864401604138,20.9167039063028,20.0360005839322,20.9167039063028,563413.339539072,0.0,1.0
1996-05-13,23.88,24.25,23.88,24.0,488300,21.031195338211,21.3570555674881,21.031195338211,21.1368797368955,554443.235987361,0.0,1.0
1996-05-14,23.75,24.0,23.38,23.88,481600,20.9167039063028,21.1368797368955,20.5908436770257,21.031195338211,546835.679810594,0.0,1.0
1996-05-15,23.875,24.25,23.875,24.0,431700,21.0267918215991,21.3570555674881,21.0267918215991,21.1368797368955,490176.418135867,0.0,1.0
1996-05-16,23.75,24.0,23.375,23.875,533000,20.9167039063028,21.1368797368955,20.5864401604138,21.0267918215991,605198.125704,0.0,1.0
1996-05-17,23.875,24.125,23.625,23.75,558100,21.0267918215991,21.2469676521918,20.8066159910065,20.9167039063028,633698.074963233,0.0,1.0
1996-05-20,23.62,24.0,23.62,23.88,312100,20.8022124743946,21.1368797368955,20.8022124743946,21.031195338211,354375.863099847,0.0,1.0
1996-05-21,23.12,23.62,23.12,23.62,428900,20.3618608132093,20.8022124743946,20.3618608132093,20.8022124743946,486997.140927666,0.0,1.0
1996-05-22,23.625,24.0,23.625,23.875,654600,20.8066159910065,21.1368797368955,20.8066159910065,21.0267918215991,743269.593031591,0.0,1.0
1996-05-23,23.125,23.625,23.125,23.625,622800,20.3662643298211,20.8066159910065,20.3662643298211,20.8066159910065,707162.087595595,0.0,1.0
1996-05-24,23.625,23.875,23.125,23.375,458400,20.8066159910065,21.0267918215991,20.3662643298211,20.5864401604138,520493.097228355,0.0,1.0
1996-05-28,23.5,24.12,23.5,24.0,469300,20.6965280757101,21.2425641355799,20.6965280757101,21.1368797368955,532869.569217426,0.0,1.0
1996-05-29,23.38,23.75,23.12,23.75,349300,20.5908436770257,20.9167039063028,20.3618608132093,20.9167039063028,396614.83172309,0.0,1.0
1996-05-30,23.5,24.125,23.5,24.0,863000,20.6965280757101,21.2469676521918,20.6965280757101,21.1368797368955,979898.653813421,0.0,1.0
1996-05-31,23.375,23.75,23.125,23.75,2038200,20.5864401604138,20.9167039063028,20.3662643298211,20.9167039063028,2314286.71634127,0.0,1.0
1996-06-03,22.62,22.62,21.88,22.0,1173000,19.921509152024,19.921509152024,19.2697886934697,19.3754730921542,1331890.05900711,0.0,1.0
1996-06-04,22.625,22.625,21.875,22.0,958800,19.9259126686358,19.9259126686358,19.2653851768578,19.3754730921542,1088675.35257973,0.0,1.0
1996-06-05,22.75,23.875,22.625,22.875,626200,20.0360005839322,21.0267918215991,19.9259126686358,20.1460884992285,711022.638491265,0.0,1.0
1996-06-06,22.875,23.0,22.75,22.875,943400,20.1460884992285,20.2561764145248,20.0360005839322,20.1460884992285,1071189.32793462,0.0,1.0
1996-06-07,23.125,23.5,23.0,23.0,5279500,20.3662643298211,20.6965280757101,20.2561764145248,20.2561764145248,5994640.72167782,0.0,1.0
1996-06-10,18.0,19.25,17.5,19.0,4791300,15.8526598026716,16.9535389556349,15.4123081414863,16.7333631250422,5440311.03130502,0.0,1.0
1996-06-11,18.12,18.62,17.88,18.38,2779000,15.9583442013561,16.3986958625414,15.7469754039871,16.1873270651724,3155432.62913961,0.0,1.0
1996-06-12,18.125,18.625,17.875,18.375,1764300,15.9627477179679,16.4030993791532,15.7425718873753,16.1829235485606,2003285.27801045,0.0,1.0
1996-06-13,18.25,18.5,18.125,18.25,1236400,16.0728356332643,16.2930114638569,15.9627477179679,16.0728356332643,1403877.97864995,0.0,1.0
1996-06-14,18.25,18.5,18.125,18.375,838700,16.0728356332643,16.2930114638569,15.9627477179679,16.1829235485606,952307.069470814,0.0,1.0
1996-06-17,18.62,18.88,18.5,18.88,562200,16.3986958625414,16.6276787263578,16.2930114638569,16.6276787263578,638353.445160955,0.0,1.0
1996-06-18,18.625,18.875,18.5,18.625,1004700,16.4030993791532,16.6232752097459,16.2930114638569,16.4030993791532,1140792.78967132,0.0,1.0
1996-06-19,19.0,19.125,18.625,18.625,673300,16.7333631250422,16.8434510403386,16.4030993791532,16.4030993791532,764502.622957795,0.0,1.0
1996-06-20,18.375,18.875,18.25,18.875,1428800,16.1829235485606,16.6232752097459,16.0728356332643,16.6232752097459,1622339.7410992,0.0,1.0
1996-06-21,18.625,18.625,18.125,18.375,640700,16.4030993791532,16.4030993791532,15.9627477179679,16.1829235485606,727486.752605167,0.0,1.0
1996-06-24,18.25,18.38,18.12,18.38,382200,16.0728356332643,16.1873270651724,15.9583442013561,16.1873270651724,433971.338919453,0.0,1.0
1996-06-25,18.25,18.375,18.125,18.375,619700,16.0728356332643,16.1829235485606,15.9627477179679,16.1829235485606,703642.173543655,0.0,1.0
1996-06-26,18.125,18.375,17.875,18.25,510300,15.9627477179679,16.1829235485606,15.7425718873753,16.0728356332643,579423.271194656,0.0,1.0
1996-06-27,17.625,18.25,17.625,18.125,732000,15.5223960567826,16.0728356332643,15.5223960567826,15.9627477179679,831153.898715438,0.0,1.0
1996-06-28,18.25,18.25,17.625,17.875,788900,16.0728356332643,16.0728356332643,15.5223960567826,15.7425718873753,895761.353410665,0.0,1.0
1996-07-01,18.0,18.12,17.88,18.12,500000,15.8526598026716,15.9583442013561,15.7469754039871,15.9583442013561,567728.072893059,0.0,1.0
1996-07-02,17.62,17.88,17.62,17.88,988500,15.5179925401707,15.7469754039871,15.5179925401707,15.7469754039871,1122398.40010958,0.0,1.0
1996-07-03,18.0,18.125,17.875,18.125,470700,15.8526598026716,15.9627477179679,15.7425718873753,15.9627477179679,534459.207821525,0.0,1.0
1996-07-05,17.625,17.875,17.5,17.75,214900,15.5223960567826,15.7425718873753,15.4123081414863,15.6324839720789,244009.525729437,0.0,1.0
1996-07-08,17.12,17.38,17.0,17.25,522500,15.0776408789854,15.3066237428018,14.9719564803009,15.1921323108936,593275.836173247,0.0,1.0
1996-07-09,16.38,17.25,16.12,17.25,1008800,14.4259204204311,15.1921323108936,14.1969375566148,15.1921323108936,1145448.15986904,0.0,1.0
1996-07-10,17.125,17.375,17.0,17.25,1309400,15.0820443955973,15.3022202261899,14.9719564803009,15.1921323108936,1486766.27729234,0.0,1.0
1996-07-11,16.125,17.25,16.125,17.25,1290900,14.2013410732266,15.1921323108936,14.2013410732266,15.1921323108936,1465760.3385953,0.0,1.0
1996-07-12,16.125,16.5,15.875,16.5,1048800,14.2013410732266,14.5316048191156,13.981165242634,14.5316048191156,1190866.40570048,0.0,1.0
1996-07-15,15.62,16.0,15.38,16.0,507900,13.7565858954295,14.0912531579303,13.5452170980605,14.0912531579303,576698.176444767,0.0,1.0
1996-07-16,15.88,16.0,15.0,16.0,983600,13.9855687592458,14.0912531579303,13.2105498355597,14.0912531579303,1116834.66499523,0.0,1.0
1996-07-17,15.625,16.0,15.375,16.0,598100,13.7609894120413,14.0912531579303,13.5408135814486,14.0912531579303,679116.320794677,0.0,1.0
1996-07-18,15.875,16.0,15.0,16.0,488700,13.981165242634,14.0912531579303,13.2105498355597,14.0912531579303,554897.418445674,0.0,1.0
1996-07-19,15.625,16.25,15.625,15.75,851200,13.7609894120413,14.311428988523,13.7609894120413,13.8710773273376,966500.271293144,0.0,1.0
1996-07-22,16.62,16.75,16.38,16.75,497500,14.6372892178001,14.7517806497083,14.4259204204311,14.7517806497083,564889.432528594,0.0,1.0
1996-07-23,16.75,17.88,16.5,16.5,935800,14.7517806497083,15.7469754039871,14.5316048191156,14.5316048191156,1062559.86122665,0.0,1.0
1996-07-24,16.625,16.75,16.375,16.75,502600,14.641692734412,14.7517806497083,14.4215169038193,14.7517806497083,570680.258872101,0.0,1.0
1996-07-25,16.75,17.875,16.5,16.5,525600,14.7517806497083,15.7425718873753,14.5316048191156,14.5316048191156,596795.750225183,0.0,1.0
1996-07-26,16.625,17.0,16.125,16.125,289200,14.641692734412,14.9719564803009,14.2013410732266,14.2013410732266,328373.917361344,0.0,1.0
1996-07-29,16.88,17.12,16.62,16.75,503700,14.8662720816165,15.0776408789854,14.6372892178001,14.7517806497083,571929.260632466,0.0,1.0
1996-07-30,16.88,17.25,16.62,17.0,592100,14.8662720816165,15.1921323108936,14.6372892178001,14.9719564803009,672303.583919959,0.0,1.0
1996-07-31,16.875,17.125,16.625,16.75,735300,14.8618685650046,15.0820443955973,14.641692734412,14.7517806497083,834900.903996533,0.0,1.0
1996-08-01,16.875,17.25,16.625,17.0,1165600,14.8618685650046,15.1921323108936,14.641692734412,14.9719564803009,1323487.6835283,0.0,1.0
1996-08-02,16.25,16.5,16.12,16.25,720400,14.311428988523,14.5316048191156,14.1969375566148,14.311428988523,817982.607424317,0.0,1.0
1996-08-05,17.62,17.75,16.25,16.38,1707600,15.5179925401707,15.6324839720789,14.311428988523,14.4259204204311,1938904.91454438,0.0,1.0
1996-08-06,19.0,19.25,18.12,18.5,2595200,16.7333631250422,16.9535389556349,15.9583442013561,16.2930114638569,2946735.78954414,0.0,1.0
1996-08-07,17.625,17.75,16.25,16.375,994700,15.5223960567826,15.6324839720789,14.311428988523,14.4215169038193,1129438.22821345,0.0,1.0
1996-08-08,19.0,19.25,18.125,18.5,1139100,16.7333631250422,16.9535389556349,15.9627477179679,16.2930114638569,1293398.09566497,0.0,1.0
1996-08-09,18.75,19.375,18.625,19.0,402800,16.5131872944496,17.0636268709312,16.4030993791532,16.7333631250422,457361.735522647,0.0,1.0
1996-08-12,19.5,19.5,18.88,19.0,455400,17.1737147862276,17.1737147862276,16.6276787263578,16.7333631250422,517086.728790997,0.0,1.0
1996-08-13,19.0,19.38,18.75,19.25,511300,16.7333631250422,17.0680303875431,16.5131872944496,16.9535389556349,580558.727340443,0.0,1.0
1996-08-14,19.5,19.5,18.875,19.0,952500,17.1737147862276,17.1737147862276,16.6232752097459,16.7333631250422,1081521.97886127,0.0,1.0
1996-08-15,19.0,19.375,18.75,19.25,409000,16.7333631250422,17.0636268709312,16.5131872944496,16.9535389556349,464401.563626523,0.0,1.0
1996-08-16,18.875,19.5,18.75,19.125,458800,16.6232752097459,17.1737147862276,16.5131872944496,16.8434510403386,520947.279686671,0.0,1.0
1996-08-19,19.0,19.0,18.62,18.62,341400,16.7333631250422,16.7333631250422,16.3986958625414,16.3986958625414,387644.728171381,0.0,1.0
1996-08-20,18.62,19.0,18.62,19.0,168900,16.3986958625414,16.7333631250422,16.3986958625414,16.7333631250422,191778.543023275,0.0,1.0
1996-08-21,19.0,19.0,18.625,18.625,374100,16.7333631250422,16.7333631250422,16.4030993791532,16.4030993791532,424774.144138588,0.0,1.0
1996-08-22,18.625,19.0,18.625,19.0,332800,16.4030993791532,16.7333631250422,16.4030993791532,16.7333631250422,377879.805317621,0.0,1.0
1996-08-23,18.5,18.75,18.375,18.375,852000,16.2930114638569,16.5131872944496,16.1829235485606,16.1829235485606,967408.636209773,0.0,1.0
1996-08-26,18.62,18.75,18.25,18.75,867500,16.3986958625414,16.5131872944496,16.0728356332643,16.5131872944496,985008.206469456,0.0,1.0
1996-08-27,18.75,18.75,18.5,18.62,839500,16.5131872944496,16.5131872944496,16.2930114638569,16.3986958625414,953215.434387444,0.0,1.0
1996-08-28,18.625,18.75,18.25,18.75,236000,16.4030993791532,16.5131872944496,16.0728356332643,16.5131872944496,267967.650405524,0.0,1.0
1996-08-29,18.75,18.75,18.5,18.625,1031100,16.5131872944496,16.5131872944496,16.2930114638569,16.4030993791532,1170768.83192006,0.0,1.0
1996-08-30,19.0,19.125,18.625,18.625,295500,16.7333631250422,16.8434510403386,16.4030993791532,16.4030993791532,335527.291079798,0.0,1.0
1996-09-03,18.75,18.88,18.25,18.25,437200,16.5131872944496,16.6276787263578,16.0728356332643,16.0728356332643,496421.42693769,0.0,1.0
1996-09-04,18.75,18.875,18.25,18.25,1020800,16.5131872944496,16.6232752097459,16.0728356332643,16.0728356332643,1159073.63361847,0.0,1.0
1996-09-05,19.5,19.875,18.75,19.0,3521800,17.1737147862276,17.5039785321165,16.5131872944496,16.7333631250422,3998849.45422954,0.0,1.0
1996-09-06,19.875,20.5,19.25,19.375,716000,17.5039785321165,18.0544181085982,16.9535389556349,17.0636268709312,812986.600382862,0.0,1.0
1996-09-09,20.25,20.38,19.75,20.25,1356800,17.8342422780055,17.9487337099137,17.3938906168202,17.8342422780055,1540586.89860261,0.0,1.0
1996-09-10,20.25,20.375,19.75,20.25,1048000,17.8342422780055,17.9443301933019,17.3938906168202,17.8342422780055,1189958.04078385,0.0,1.0
1996-09-11,19.75,20.0,19.75,20.0,514700,17.3938906168202,17.6140664474129,17.3938906168202,17.6140664474129,584419.278236115,0.0,1.0
1996-09-12,20.125,20.125,19.75,19.875,1740600,17.7241543627092,17.7241543627092,17.3938906168202,17.5039785321165,1976374.96735532,0.0,1.0
1996-09-13,20.625,20.875,20.375,20.5,1811600,18.1645060238945,18.3846818544872,17.9443301933019,18.0544181085982,2056992.35370613,0.0,1.0
1996-09-16,20.62,20.75,20.38,20.5,1040000,18.1601025072827,18.2745939391909,17.9487337099137,18.0544181085982,1180874.39161756,0.0,1.0
1996-09-17,20.625,20.75,20.375,20.75,728600,18.1645060238945,18.2745939391909,17.9443301933019,18.2745939391909,827293.347819767,0.0,1.0
1996-09-18,20.5,20.625,20.25,20.625,1252700,18.0544181085982,18.1645060238945,17.8342422780055,18.1645060238945,1422385.91382627,0.0,1.0
1996-09-19,20.75,20.75,20.375,20.5,496000,18.2745939391909,18.2745939391909,17.9443301933019,18.0544181085982,563186.248309913,0.0,1.0
1996-09-20,20.75,20.875,20.625,20.625,913900,18.2745939391909,18.3846818544872,18.1645060238945,18.1645060238945,1037693.37163393,0.0,1.0
1996-09-23,21.0,21.25,20.75,21.12,279200,18.4947697697835,18.7149456003762,18.2745939391909,18.600454168468,317019.355903484,0.0,1.0
1996-09-24,21.0,21.25,20.75,21.125,837500,18.4947697697835,18.7149456003762,18.2745939391909,18.6048576850799,950944.522095875,0.0,1.0
1996-09-25,20.75,21.0,20.625,21.0,621900,18.2745939391909,18.4947697697835,18.1645060238945,18.4947697697835,706140.177064385,0.0,1.0
1996-09-26,20.375,20.75,20.375,20.625,569300,17.9443301933019,18.2745939391909,17.9443301933019,18.1645060238945,646415.183796036,0.0,1.0
1996-09-27,20.25,20.625,20.125,20.5,530600,17.8342422780055,18.1645060238945,17.7241543627092,18.0544181085982,602473.030954115,0.0,1.0
1996-09-30,20.25,20.38,20.0,20.12,280500,17.8342422780055,17.9487337099137,17.6140664474129,17.7197508460974,318495.448893007,0.0,1.0
1996-10-01,20.25,20.375,20.0,20.125,610700,17.8342422780055,17.9443301933019,17.6140664474129,17.7241543627092,693423.068231584,0.0,1.0
1996-10-02,20.25,20.38,20.0,20.12,372500,17.8342422780055,17.9487337099137,17.6140664474129,17.7197508460974,422957.41430533,0.0,1.0
1996-10-03,20.125,20.25,19.875,20.125,354400,17.7241543627092,17.8342422780055,17.5039785321165,17.7241543627092,402405.6580666,0.0,1.0
1996-10-04,20.25,20.375,20.0,20.125,556600,17.8342422780055,17.9443301933019,17.6140664474129,17.7241543627092,631994.890744554,0.0,1.0
1996-10-07,21.25,21.25,20.62,20.62,669300,18.7149456003762,18.7149456003762,18.1601025072827,18.1601025072827,759960.798374648,0.0,1.0
1996-10-08,21.0,21.12,20.75,20.88,450700,18.4947697697835,18.600454168468,18.2745939391909,18.389085371099,511750.084905804,0.0,1.0
1996-10-09,21.25,21.25,20.625,20.625,422700,18.7149456003762,18.7149456003762,18.1645060238945,18.1645060238945,479957.312823791,0.0,1.0
1996-10-10,21.0,21.125,20.75,20.875,930100,18.4947697697835,18.6048576850799,18.2745939391909,18.3846818544872,1056087.76119567,0.0,1.0
1996-10-11,20.375,21.0,20.25,21.0,890300,17.9443301933019,18.4947697697835,17.8342422780055,18.4947697697835,1010896.60659338,0.0,1.0
1996-10-14,20.25,20.25,19.5,19.62,1267700,17.8342422780055,17.8342422780055,17.1737147862276,17.279399184912,1439417.75601306,0.0,1.0
1996-10-15,20.38,20.5,20.12,20.12,734000,17.9487337099137,18.0544181085982,17.7197508460974,17.7197508460974,833424.811007011,0.0,1.0
1996-10-16,20.25,20.25,19.5,19.625,422200,17.8342422780055,17.8342422780055,17.1737147862276,17.2838027015239,479389.5847509,0.0,1.0
1996-10-17,20.375,20.5,20.125,20.375,231300,17.9443301933019,18.0544181085982,17.7241543627092,17.9443301933019,262631.006520329,0.0,1.0
1996-10-18,20.125,20.25,20.0,20.25,1938600,17.7241543627092,17.8342422780055,17.6140664474129,17.8342422780055,2201195.28422097,0.0,1.0
1996-10-21,18.88,19.75,18.88,19.5,1342800,16.6276787263578,17.3938906168202,16.6276787263578,17.1737147862276,1524690.51256159,0.0,1.0
1996-10-22,18.88,19.25,18.62,19.0,1228900,16.6276787263578,16.9535389556349,16.3986958625414,16.7333631250422,1395362.05755656,0.0,1.0
1996-10-23,18.875,19.75,18.875,19.5,541400,16.6232752097459,17.3938906168202,16.6232752097459,17.1737147862276,614735.957328604,0.0,1.0
1996-10-24,18.875,19.25,18.625,19.0,788500,16.6232752097459,16.9535389556349,16.4030993791532,16.7333631250422,895307.170952354,0.0,1.0
1996-10-25,19.0,19.0,18.625,18.75,803400,16.7333631250422,16.7333631250422,16.4030993791532,16.5131872944496,912225.467524569,0.0,1.0
1996-10-28,18.5,18.62,18.38,18.62,1638500,16.2930114638569,16.3986958625414,16.1873270651724,16.3986958625414,1860444.89487056,0.0,1.0
1996-10-29,18.12,18.38,18.0,18.25,339200,15.9583442013561,16.1873270651724,15.8526598026716,16.0728356332643,385146.72465065,0.0,1.0
1996-10-30,18.5,18.625,18.375,18.625,501700,16.2930114638569,16.4030993791532,16.1829235485606,16.4030993791532,569658.348340896,0.0,1.0
1996-10-31,18.125,18.375,18.0,18.25,803200,15.9627477179679,16.1829235485606,15.8526598026716,16.0728356332643,911998.376295411,0.0,1.0
1996-11-01,18.25,18.375,18.0,18.25,369600,16.0728356332643,16.1829235485606,15.8526598026716,16.0728356332643,419664.591482548,0.0,1.0
1996-11-04,17.88,18.38,17.75,18.25,489400,15.7469754039871,16.1873270651724,15.6324839720789,16.0728356332643,555692.237747726,0.0,1.0
1996-11-05,17.875,18.375,17.75,18.25,790600,15.7425718873753,16.1829235485606,15.6324839720789,16.0728356332643,897691.628858502,0.0,1.0
1996-11-06,17.75,18.125,17.625,17.875,1574100,15.6324839720789,15.9627477179679,15.5223960567826,15.7425718873753,1787321.51908193,0.0,1.0
1996-11-07,19.5,19.625,18.125,18.5,859600,17.1737147862276,17.2838027015239,15.9627477179679,16.2930114638569,976038.102917744,0.0,1.0
1996-11-08,19.375,19.625,19.125,19.5,641800,17.0636268709312,17.2838027015239,16.8434510403386,17.1737147862276,728735.754365531,0.0,1.0
1996-11-11,19.62,20.38,19.62,20.25,203200,17.279399184912,17.9487337099137,17.279399184912,17.8342422780055,230724.68882374,0.0,1.0
1996-11-12,19.625,20.375,19.625,20.25,297300,17.2838027015239,17.9443301933019,17.2838027015239,17.8342422780055,337571.112142213,0.0,1.0
1996-11-13,19.5,19.75,19.125,19.625,290600,17.1737147862276,17.3938906168202,16.8434510403386,17.2838027015239,329963.555965445,0.0,1.0
1996-11-14,19.625,19.625,19.375,19.375,393200,17.2838027015239,17.2838027015239,17.0636268709312,17.0636268709312,446461.356523101,0.0,1.0
1996-11-15,19.25,19.625,19.0,19.625,413500,16.9535389556349,17.2838027015239,16.7333631250422,17.2838027015239,469511.116282559,0.0,1.0
1996-11-18,19.0,19.25,18.88,19.12,242500,16.7333631250422,16.9535389556349,16.6276787263578,16.8390475237267,275348.115353134,0.0,1.0
1996-11-19,19.0,19.25,18.875,19.125,665700,16.7333631250422,16.9535389556349,16.6232752097459,16.8434510403386,755873.15624982,0.0,1.0
1996-11-20,18.5,19.125,18.5,19.125,757800,16.2930114638569,16.8434510403386,16.2930114638569,16.8434510403386,860448.667276721,0.0,1.0
1996-11-21,18.625,18.75,18.5,18.625,555600,16.4030993791532,16.5131872944496,16.2930114638569,16.4030993791532,630859.434598769,0.0,1.0
1996-11-22,18.25,18.5,18.25,18.5,1157300,16.0728356332643,16.2930114638569,16.0728356332643,16.2930114638569,1314063.39751827,0.0,1.0
1996-11-25,19.0,19.25,18.62,18.88,607100,16.7333631250422,16.9535389556349,16.3986958625414,16.6276787263578,689335.426106754,0.0,1.0
1996-11-26,19.0,19.25,18.625,18.875,579100,16.7333631250422,16.9535389556349,16.4030993791532,16.6232752097459,657542.654024742,0.0,1.0
1996-11-27,18.75,19.25,18.75,19.0,386000,16.5131872944496,16.9535389556349,16.5131872944496,16.7333631250422,438286.072273441,0.0,1.0
1996-11-29,18.88,19.12,18.88,19.0,284500,16.6276787263578,16.8390475237267,16.6276787263578,16.7333631250422,323037.27347615,0.0,1.0
1996-12-02,19.0,19.0,18.75,18.88,362100,16.7333631250422,16.7333631250422,16.5131872944496,16.6276787263578,411148.670389154,0.0,1.0
1996-12-03,19.0,19.5,18.88,19.0,1129900,16.7333631250422,17.1737147862276,16.6276787263578,16.7333631250422,1282951.89912374,0.0,1.0
1996-12-04,20.0,20.12,19.0,19.0,775800,17.6140664474129,17.7197508460974,16.7333631250422,16.7333631250422,880886.877900869,0.0,1.0
1996-12-05,20.25,20.88,20.0,20.0,1176200,17.8342422780055,18.389085371099,17.6140664474129,17.6140664474129,1335523.51867363,0.0,1.0
1996-12-06,19.88,20.25,19.38,19.38,650500,17.5083820487284,17.8342422780055,17.0680303875431,17.0680303875431,738614.22283387,0.0,1.0
1996-12-09,19.62,20.0,19.62,20.0,337100,17.279399184912,17.6140664474129,17.279399184912,17.6140664474129,382762.266744501,0.0,1.0
1996-12-10,19.62,19.75,19.5,19.75,611800,17.279399184912,17.3938906168202,17.1737147862276,17.3938906168202,694672.069991948,0.0,1.0
1996-12-11,19.62,19.62,19.25,19.38,589000,17.279399184912,17.279399184912,16.9535389556349,17.0680303875431,668783.669868025,0.0,1.0
1996-12-12,19.38,19.75,19.38,19.62,417000,17.0680303875431,17.3938906168202,17.0680303875431,17.279399184912,473485.21279281,0.0,1.0
1996-12-13,19.12,19.25,19.0,19.25,310600,16.8390475237267,16.9535389556349,16.7333631250422,16.9535389556349,352672.678881168,0.0,1.0
1996-12-16,18.88,19.75,18.75,19.25,488300,16.6276787263578,17.3938906168202,16.5131872944496,16.9535389556349,554443.23598736,0.0,1.0
1996-12-17,19.5,19.62,18.62,18.75,717200,17.1737147862276,17.279399184912,16.3986958625414,16.5131872944496,814349.147757801,0.0,1.0
1996-12-18,19.75,19.88,19.5,19.62,614600,17.3938906168202,17.5083820487284,17.1737147862276,17.279399184912,697851.347200149,0.0,1.0
1996-12-19,20.0,20.0,19.38,19.88,644400,17.6140664474129,17.6140664474129,17.0680303875431,17.5083820487284,731687.940344573,0.0,1.0
1996-12-20,19.75,20.38,19.75,20.38,578100,17.3938906168202,17.9487337099137,17.3938906168202,17.9487337099137,656407.197878955,0.0,1.0
1996-12-23,20.0,20.0,19.62,19.88,383700,17.6140664474129,17.6140664474129,17.279399184912,17.5083820487284,435674.523138133,0.0,1.0
1996-12-24,20.0,20.25,20.0,20.0,233100,17.6140664474129,17.8342422780055,17.6140664474129,17.6140664474129,264674.827582744,0.0,1.0
1996-12-26,20.12,20.25,19.88,20.12,317200,17.7197508460974,17.8342422780055,17.5083820487284,17.7197508460974,360166.689443356,0.0,1.0
1996-12-27,19.75,20.38,19.62,20.38,390200,17.3938906168202,17.9487337099137,17.279399184912,17.9487337099137,443054.988085744,0.0,1.0
1996-12-30,19.0,19.88,18.88,19.88,773800,16.7333631250422,17.5083820487284,16.6276787263578,17.5083820487284,878615.9656093,0.0,1.0
1996-12-31,19.0,19.25,18.75,19.0,841400,16.7333631250422,16.9535389556349,16.5131872944496,16.7333631250422,955372.801064441,0.0,1.0
1997-01-02,18.88,19.13,18.75,18.88,1265200,16.6276787263578,16.8478545569504,16.5131872944496,16.6276787263578,1436579.11564859,0.0,1.0
1997-01-03,19.0,19.0,18.75,18.75,938900,16.7333631250422,16.7333631250422,16.5131872944496,16.5131872944496,1066079.77527859,0.0,1.0
1997-01-06,18.63,19.13,18.63,19.0,567800,16.4075028957651,16.8478545569504,16.4075028957651,16.7333631250422,644711.999577357,0.0,1.0
1997-01-07,19.0,19.0,18.25,18.5,524800,16.7333631250422,16.7333631250422,16.0728356332643,16.2930114638569,595887.385308556,0.0,1.0
1997-01-08,18.63,19.0,18.5,18.75,816900,16.4075028957651,16.7333631250422,16.2930114638569,16.5131872944496,927554.125492679,0.0,1.0
1997-01-09,18.88,19.0,18.63,18.75,427800,16.6276787263578,16.7333631250422,16.4075028957651,16.5131872944496,485748.1391673,0.0,1.0
1997-01-10,18.75,18.88,18.63,18.75,291800,16.5131872944496,16.6276787263578,16.4075028957651,16.5131872944496,331326.103340389,0.0,1.0
1997-01-13,18.0,18.88,17.88,18.75,681800,15.8526598026716,16.6276787263578,15.7469754039871,16.5131872944496,774154.000196975,0.0,1.0
1997-01-14,17.75,18.0,17.38,17.5,2109900,15.6324839720789,15.8526598026716,15.3066237428018,15.4123081414863,2395698.92199413,0.0,1.0
1997-01-15,18.0,18.38,17.75,17.75,930800,15.8526598026716,16.1873270651724,15.6324839720789,15.6324839720789,1056882.58049772,0.0,1.0
1997-01-16,17.75,18.25,17.75,18.13,826500,15.6324839720789,16.0728356332643,15.6324839720789,15.9671512345798,938454.504492228,0.0,1.0
1997-01-17,18.0,18.13,17.63,17.88,362800,15.8526598026716,15.9671512345798,15.5267995733945,15.7469754039871,411943.489691203,0.0,1.0
1997-01-20,18.38,18.5,18.13,18.25,657800,16.1873270651724,16.2930114638569,15.9671512345798,16.0728356332643,746903.05269811,0.0,1.0
1997-01-21,18.38,18.63,18.13,18.13,755200,16.1873270651724,16.4075028957651,15.9671512345798,15.9671512345798,857496.481297678,0.0,1.0
1997-01-22,18.25,18.5,18.25,18.5,493100,16.0728356332643,16.2930114638569,16.0728356332643,16.2930114638569,559893.425487133,0.0,1.0
1997-01-23,18.5,18.63,18.13,18.38,1198300,16.2930114638569,16.4075028957651,15.9671512345798,16.1873270651724,1360617.09949551,0.0,1.0
1997-01-24,18.75,18.88,18.38,18.5,1071400,16.5131872944496,16.6276787263578,16.1873270651724,16.2930114638569,1216527.71459524,0.0,1.0
1997-01-27,17.88,18.75,17.88,18.75,448700,15.7469754039871,16.5131872944496,15.7469754039871,16.5131872944496,509479.172614231,0.0,1.0
1997-01-28,18.38,18.38,18.13,18.13,884300,16.1873270651724,16.1873270651724,15.9671512345798,15.9671512345798,1004083.86971867,0.0,1.0
1997-01-29,18.38,18.75,18.13,18.75,459200,16.1873270651724,16.5131872944496,15.9671512345798,16.5131872944496,521401.462144986,0.0,1.0
1997-01-30,18.13,18.38,18.0,18.38,636600,15.9671512345798,16.1873270651724,15.8526598026716,16.1873270651724,722831.382407441,0.0,1.0
1997-01-31,19.0,19.25,18.13,18.25,1225400,16.7333631250422,16.9535389556349,15.9671512345798,16.0728356332643,1391387.96104631,0.0,1.0
1997-02-03,18.63,19.38,18.5,19.25,522600,16.4075028957651,17.0680303875431,16.2930114638569,16.9535389556349,593389.381787825,0.0,1.0
1997-02-04,18.5,18.63,18.25,18.63,613100,16.2930114638569,16.4075028957651,16.0728356332643,16.4075028957651,696148.162981469,0.0,1.0
1997-02-05,18.0,18.5,17.88,18.5,782300,15.8526598026716,16.2930114638569,15.7469754039871,16.2930114638569,888267.342848479,0.0,1.0
1997-02-06,17.75,18.25,17.63,18.13,602600,15.6324839720789,16.0728356332643,15.5267995733945,15.9671512345798,684225.873450716,0.0,1.0
1997-02-07,18.13,18.25,17.88,17.88,523800,15.9671512345798,16.0728356332643,15.7469754039871,15.7469754039871,594751.929162767,0.0,1.0
1997-02-10,18.38,18.5,18.13,18.13,429300,16.1873270651724,16.2930114638569,15.9671512345798,15.9671512345798,487451.323385981,0.0,1.0
1997-02-11,18.75,19.25,18.63,18.63,777800,16.5131872944496,16.9535389556349,16.4075028957651,16.4075028957651,883157.790192441,0.0,1.0
1997-02-12,18.75,19.0,18.5,18.63,475700,16.5131872944496,16.7333631250422,16.2930114638569,16.4075028957651,540136.488550455,0.0,1.0
1997-02-13,19.63,19.88,18.75,18.75,830100,17.2882062181357,17.5083820487284,16.5131872944496,16.5131872944496,942542.146617058,0.0,1.0
1997-02-14,20.0,20.5,19.5,19.63,1178600,17.6140664474129,18.0544181085982,17.1737147862276,17.2882062181357,1338248.61342352,0.0,1.0
1997-02-18,20.0,20.25,19.75,20.0,689100,17.6140664474129,17.8342422780055,17.3938906168202,17.6140664474129,782442.830061213,0.0,1.0
1997-02-19,19.13,20.75,19.13,19.75,498900,16.8478545569504,18.2745939391909,16.8478545569504,17.3938906168202,566479.071132695,0.0,1.0
1997-02-20,19.88,19.88,18.88,19.13,441100,17.5083820487284,17.5083820487284,16.6276787263578,16.8478545569504,500849.705906257,0.0,1.0
1997-02-21,20.0,20.0,19.75,19.88,561300,17.6140664474129,17.6140664474129,17.3938906168202,17.5083820487284,637331.534629747,0.0,1.0
1997-02-24,19.75,19.88,19.5,19.88,339700,17.3938906168202,17.5083820487284,17.1737147862276,17.5083820487284,385714.452723545,0.0,1.0
1997-02-25,20.0,20.13,19.63,19.75,480700,17.6140664474129,17.7285578793211,17.2882062181357,17.3938906168202,545813.769279386,0.0,1.0
1997-02-26,18.88,20.0,18.88,19.38,802700,16.6276787263578,17.6140664474129,16.6276787263578,17.0680303875431,911430.648222514,0.0,1.0
1997-02-27,19.0,19.25,18.75,19.0,749500,16.7333631250422,16.9535389556349,16.5131872944496,16.7333631250422,851024.381266697,0.0,1.0
1997-02-28,19.63,20.0,19.13,19.25,944100,17.2882062181357,17.6140664474129,16.8478545569504,16.9535389556349,1071984.14723668,0.0,1.0
1997-03-03,21.13,21.25,19.5,19.75,2129200,18.6092612016917,18.7149456003762,17.1737147862276,17.3938906168202,2417613.2256078,0.0,1.0
1997-03-04,21.63,21.88,20.88,21.0,2079300,19.049612862877,19.2697886934697,18.389085371099,18.4947697697835,2360953.96393308,0.0,1.0
1997-03-05,21.88,21.88,21.5,21.75,1278000,19.2697886934697,19.2697886934697,18.9351214309688,19.1552972615615,1451112.95431466,0.0,1.0
1997-03-06,20.88,21.88,20.75,21.75,1149000,18.389085371099,19.2697886934697,18.2745939391909,19.1552972615615,1304639.11150825,0.0,1.0
1997-03-07,22.63,22.88,21.88,22.25,3177600,19.9303161852477,20.1504920158403,19.2697886934697,19.5956489227468,3608025.44884996,0.0,1.0
1997-03-10,23.0,23.13,22.5,22.88,2159800,20.2561764145248,20.370667846433,19.8158247533395,20.1504920158403,2452358.18366886,0.0,1.0
1997-03-11,23.0,23.0,22.5,22.75,854400,20.2561764145248,20.2561764145248,19.8158247533395,20.0360005839322,970133.730959659,0.0,1.0
1997-03-12,22.75,23.0,22.5,22.88,558400,20.0360005839322,20.2561764145248,19.8158247533395,20.1504920158403,634038.711806966,0.0,1.0
1997-03-13,22.13,22.75,22.13,22.5,722200,19.4899645240623,20.0360005839322,19.4899645240623,19.8158247533395,820026.428486736,0.0,1.0
1997-03-14,22.88,23.13,22.25,22.5,1253100,20.1504920158403,20.370667846433,19.5956489227468,19.8158247533395,1422840.09628459,0.0,1.0
1997-03-17,22.25,22.38,21.75,22.0,835900,19.5956489227468,19.710140354655,19.1552972615615,19.3754730921542,949127.792262617,0.0,1.0
1997-03-18,22.25,22.5,22.13,22.38,384500,19.5956489227468,19.8158247533395,19.4899645240623,19.710140354655,436582.888054763,0.0,1.0
1997-03-19,21.88,22.0,21.25,22.0,394900,19.2697886934697,19.3754730921542,18.7149456003762,19.3754730921542,448391.631970938,0.0,1.0
1997-03-20,21.75,22.0,21.5,21.63,382800,19.1552972615615,19.3754730921542,18.9351214309688,19.049612862877,434652.612606926,0.0,1.0
1997-03-21,22.0,22.25,22.0,22.13,700200,19.3754730921542,19.5956489227468,19.3754730921542,19.4899645240623,795046.393279438,0.0,1.0
1997-03-24,21.75,22.0,21.38,21.75,427700,19.1552972615615,19.3754730921542,18.8294370322844,19.1552972615615,485634.593552723,0.0,1.0
1997-03-25,22.0,22.13,21.75,21.88,347900,19.3754730921542,19.4899645240623,19.1552972615615,19.2697886934697,395025.19311899,0.0,1.0
1997-03-26,22.38,22.38,21.75,22.0,674600,19.710140354655,19.710140354655,19.1552972615615,19.3754730921542,765978.715947315,0.0,1.0
1997-03-27,21.88,22.38,21.13,22.25,556200,19.2697886934697,19.710140354655,18.6092612016917,19.5956489227468,631540.708286238,0.0,1.0
1997-03-31,22.0,22.0,21.13,21.63,551900,19.3754730921542,19.3754730921542,18.6092612016917,19.049612862877,626658.246859357,0.0,1.0
1997-04-01,21.13,21.75,20.88,21.75,391700,18.6092612016917,19.1552972615615,18.389085371099,19.1552972615615,444758.172304422,0.0,1.0
1997-04-02,20.63,21.0,20.13,20.88,494800,18.1689095405064,18.4947697697835,17.7285578793211,18.389085371099,561823.700934971,0.0,1.0
1997-04-03,21.13,21.38,20.75,21.0,754900,18.6092612016917,18.8294370322844,18.2745939391909,18.4947697697835,857155.84445394,0.0,1.0
1997-04-04,21.13,21.25,20.88,21.0,438400,18.6092612016917,18.7149456003762,18.389085371099,18.4947697697835,497783.974312634,0.0,1.0
1997-04-07,21.75,21.75,20.88,21.0,893200,19.1552972615615,19.1552972615615,18.389085371099,18.4947697697835,1014189.42941616,0.0,1.0
1997-04-08,21.63,21.88,21.38,21.75,350800,19.049612862877,19.2697886934697,18.8294370322844,19.1552972615615,398318.015941771,0.0,1.0
1997-04-09,20.88,22.13,20.5,21.63,349500,18.389085371099,19.4899645240623,18.0544181085982,19.049612862877,396841.922952249,0.0,1.0
1997-04-10,21.25,21.63,21.13,21.38,281100,18.7149456003762,19.049612862877,18.6092612016917,18.8294370322844,319176.722580477,0.0,1.0
1997-04-11,20.75,21.25,20.63,20.88,248000,18.2745939391909,18.7149456003762,18.1689095405064,18.389085371099,281593.124154957,0.0,1.0
1997-04-14,21.0,21.0,20.38,20.63,209200,18.4947697697835,18.4947697697835,17.9487337099137,18.1689095405064,237537.425698456,0.0,1.0
1997-04-15,21.38,21.63,20.75,21.0,515100,18.8294370322844,19.049612862877,18.2745939391909,18.4947697697835,584873.460694428,0.0,1.0
1997-04-16,21.38,21.63,20.88,21.0,441500,18.8294370322844,19.049612862877,18.389085371099,18.4947697697835,501303.88836457,0.0,1.0
1997-04-17,21.25,21.75,21.0,21.25,472900,18.7149456003762,19.1552972615615,18.4947697697835,18.7149456003762,536957.211342255,0.0,1.0
1997-04-18,20.13,21.25,19.88,21.0,617500,17.7285578793211,18.7149456003762,17.5083820487284,18.4947697697835,701144.170022926,0.0,1.0
1997-04-21,20.38,20.63,19.88,20.38,387300,17.9487337099137,18.1689095405064,17.5083820487284,17.9487337099137,439762.165262964,0.0,1.0
1997-04-22,20.63,20.63,20.13,20.25,654800,18.1689095405064,18.1689095405064,17.7285578793211,17.8342422780055,743496.684260749,0.0,1.0
1997-04-23,20.88,21.38,20.75,20.75,655100,18.389085371099,18.8294370322844,18.2745939391909,18.2745939391909,743837.321104487,0.0,1.0
1997-04-24,20.13,20.88,19.75,20.88,476000,17.7285578793211,18.389085371099,17.3938906168202,18.389085371099,540477.125394191,0.0,1.0
1997-04-25,20.38,20.38,19.88,20.38,398900,17.9487337099137,17.9487337099137,17.5083820487284,17.9487337099137,452933.456554083,0.0,1.0
1997-04-28,20.25,20.5,20.13,20.13,464900,17.8342422780055,18.0544181085982,17.7285578793211,17.7285578793211,527873.562175967,0.0,1.0
1997-04-29,21.5,21.63,20.75,21.0,594800,18.9351214309688,19.049612862877,18.2745939391909,18.4947697697835,675369.315513584,0.0,1.0
1997-04-30,21.75,22.0,21.25,21.25,657600,19.1552972615615,19.3754730921542,18.7149456003762,18.7149456003762,746675.961468951,0.0,1.0
1997-05-01,21.63,21.88,21.0,21.88,475200,19.049612862877,19.2697886934697,18.4947697697835,19.2697886934697,539568.760477564,0.0,1.0
1997-05-02,21.88,22.13,21.75,21.75,285800,19.2697886934697,19.4899645240623,19.1552972615615,19.1552972615615,324513.366465672,0.0,1.0
1997-05-05,21.5,21.63,21.13,21.63,449100,18.9351214309688,19.049612862877,18.6092612016917,19.049612862877,509933.355072547,0.0,1.0
1997-05-06,21.5,22.13,21.0,21.63,1044100,18.9351214309688,19.4899645240623,18.4947697697835,19.049612862877,1185529.76181529,0.0,1.0
1997-05-07,21.63,21.88,21.38,21.5,595900,19.049612862877,19.2697886934697,18.8294370322844,18.9351214309688,676618.317273948,0.0,1.0
1997-05-08,21.38,22.38,21.25,21.38,968600,18.8294370322844,19.710140354655,18.7149456003762,18.8294370322844,1099802.82280843,0.0,1.0
1997-05-09,21.25,21.88,21.13,21.38,368000,18.7149456003762,19.2697886934697,18.6092612016917,18.8294370322844,417847.861649291,0.0,1.0
1997-05-12,21.88,21.88,21.31,21.63,462300,19.2697886934697,19.2697886934697,18.7677877997184,19.049612862877,524921.376196922,0.0,1.0
1997-05-13,22.38,22.5,21.63,21.88,561800,19.710140354655,19.8158247533395,19.049612862877,19.2697886934697,637899.262702641,0.0,1.0
1997-05-14,21.5,22.88,21.5,22.5,439700,18.9351214309688,20.1504920158403,18.9351214309688,19.8158247533395,499260.067302157,0.0,1.0
1997-05-15,21.63,21.75,21.25,21.5,322900,19.049612862877,19.1552972615615,18.7149456003762,18.9351214309688,366638.789474338,0.0,1.0
1997-05-16,21.25,21.63,21.0,21.63,357700,18.7149456003762,19.049612862877,18.4947697697835,19.049612862877,406152.663347694,0.0,1.0
1997-05-19,21.63,21.75,21.25,21.38,168200,19.049612862877,19.1552972615615,18.7149456003762,18.8294370322844,190983.723721225,0.0,1.0
1997-05-20,21.75,21.75,21.13,21.75,172200,19.1552972615615,19.1552972615615,18.6092612016917,19.1552972615615,195525.548304369,0.0,1.0
1997-05-21,21.25,21.75,21.0,21.63,441200,18.7149456003762,19.1552972615615,18.4947697697835,19.049612862877,500963.251520835,0.0,1.0
1997-05-22,21.13,21.25,20.63,21.25,282000,18.6092612016917,18.7149456003762,18.1689095405064,18.7149456003762,320198.633111685,0.0,1.0
1997-05-23,21.75,21.75,21.25,21.38,379100,19.1552972615615,19.1552972615615,18.7149456003762,18.8294370322844,430451.424867517,0.0,1.0
1997-05-27,21.5,21.75,21.38,21.38,243200,18.9351214309688,19.1552972615615,18.8294370322844,18.8294370322844,276142.934655184,0.0,1.0
1997-05-28,21.13,21.38,20.75,21.25,358700,18.6092612016917,18.8294370322844,18.2745939391909,18.7149456003762,407288.11949348,0.0,1.0
1997-05-29,21.5,21.5,21.0,21.25,491200,18.9351214309688,18.9351214309688,18.4947697697835,18.7149456003762,557736.058810142,0.0,1.0
1997-05-30,22.75,22.75,21.13,21.25,764400,20.0360005839322,20.0360005839322,18.6092612016917,18.7149456003762,867942.677838906,0.0,1.0
1997-06-02,23.25,23.25,22.25,23.0,1275600,20.4763522451175,20.4763522451175,19.5956489227468,20.2561764145248,1448387.85956477,0.0,1.0
1997-06-03,23.63,24.75,23.38,23.5,1770300,20.8110195076183,21.7974072286734,20.5908436770257,20.6965280757101,2010098.01488517,0.0,1.0
1997-06-04,23.25,23.63,23.13,23.63,981600,20.4763522451175,20.8110195076183,20.370667846433,20.8110195076183,1114563.75270365,0.0,1.0
1997-06-05,23.38,23.75,23.25,23.38,372400,20.5908436770257,20.9167039063028,20.4763522451175,20.5908436770257,422843.868690749,0.0,1.0
1997-06-06,23.13,23.38,23.0,23.25,559200,20.370667846433,20.5908436770257,20.2561764145248,20.4763522451175,634947.076723597,0.0,1.0
1997-06-09,23.88,23.88,23.13,23.25,963100,21.031195338211,21.031195338211,20.370667846433,20.4763522451175,1093557.81400661,0.0,1.0
1997-06-10,24.25,24.25,23.75,23.88,610900,21.3570555674881,21.3570555674881,20.9167039063028,21.031195338211,693650.15946074,0.0,1.0
1997-06-11,24.13,24.63,24.0,24.5,1513400,21.2513711688036,21.691722829989,21.1368797368955,21.5772313980808,1718399.33103271,0.0,1.0
1997-06-12,23.88,24.5,23.75,24.13,2296900,21.031195338211,21.5772313980808,20.9167039063028,21.2513711688036,2608029.22125613,0.0,1.0
1997-06-13,24.25,24.5,24.13,24.13,600900,21.3570555674881,21.5772313980808,21.2513711688036,21.2513711688036,682295.598002878,0.0,1.0
1997-06-16,23.75,24.0,23.38,23.5,639300,20.9167039063028,21.1368797368955,20.5908436770257,20.6965280757101,725897.114001065,0.0,1.0
1997-06-17,23.88,24.0,23.38,23.5,509900,21.031195338211,21.1368797368955,20.5908436770257,20.6965280757101,578969.088736341,0.0,1.0
1997-06-18,23.75,23.88,23.63,23.63,419100,20.9167039063028,21.031195338211,20.8110195076183,20.8110195076183,475869.670698962,0.0,1.0
1997-06-19,24.0,24.13,23.88,23.88,2262700,21.1368797368955,21.2513711688036,21.031195338211,21.031195338211,2569196.62107024,0.0,1.0
1997-06-20,23.75,24.25,23.75,24.0,1071500,20.9167039063028,21.3570555674881,20.9167039063028,21.1368797368955,1216641.26020982,0.0,1.0
1997-06-23,23.38,24.0,23.25,24.0,288300,20.5908436770257,21.1368797368955,20.4763522451175,21.1368797368955,327352.006830137,0.0,1.0
1997-06-24,23.25,23.5,22.75,23.13,1064700,20.4763522451175,20.6965280757101,20.0360005839322,20.370667846433,1208920.15841848,0.0,1.0
1997-06-25,23.19,23.38,22.88,23.31,735500,20.4235100457752,20.5908436770257,20.1504920158403,20.5291944444597,835127.995225691,0.0,1.0
1997-06-26,22.94,23.25,22.75,23.06,947500,20.2033342151826,20.4763522451175,20.0360005839322,20.309018613867,1075844.69813234,0.0,1.0
1997-06-27,22.88,23.25,22.5,23.0,697200,20.1504920158403,20.4763522451175,19.8158247533395,20.2561764145248,791640.024842082,0.0,1.0
1997-06-30,23.13,23.31,22.38,22.5,725900,20.370667846433,20.5291944444597,19.710140354655,19.8158247533395,824227.616226143,0.0,1.0
1997-07-01,23.06,23.25,23.0,23.25,445500,20.309018613867,20.4763522451175,20.2561764145248,20.4763522451175,505845.712947717,0.0,1.0
1997-07-02,23.19,23.19,22.88,23.19,800100,20.4235100457752,20.4235100457752,20.1504920158403,20.4235100457752,908478.462243474,0.0,1.0
1997-07-03,23.0,23.25,22.88,23.25,234600,20.2561764145248,20.4763522451175,20.1504920158403,20.4763522451175,266378.011801423,0.0,1.0
1997-07-07,23.06,23.25,22.75,22.75,801400,20.309018613867,20.4763522451175,20.0360005839322,20.0360005839322,909954.555232997,0.0,1.0
1997-07-08,22.94,23.13,22.81,22.88,394200,20.2033342151826,20.370667846433,20.0888427832744,20.1504920158403,447596.812668887,0.0,1.0
1997-07-09,23.06,23.38,22.81,22.88,502200,20.309018613867,20.5908436770257,20.0888427832744,20.1504920158403,570226.07641379,0.0,1.0
1997-07-10,23.22,23.31,23.19,23.25,398700,20.4499311454463,20.5291944444597,20.4235100457752,20.4763522451175,452706.365324926,0.0,1.0
1997-07-11,23.63,23.63,23.25,23.25,351800,20.8110195076183,20.8110195076183,20.4763522451175,20.4763522451175,399453.472087556,0.0,1.0
1997-07-14,24.19,24.25,23.31,23.5,542900,21.3042133681459,21.3570555674881,20.5291944444597,20.6965280757101,616439.141547283,0.0,1.0
1997-07-15,23.63,23.88,23.63,23.63,334300,20.8110195076183,21.031195338211,20.8110195076183,20.8110195076183,379582.989536299,0.0,1.0
1997-07-16,23.5,23.81,23.19,23.38,370600,20.6965280757101,20.969546105645,20.4235100457752,20.5908436770257,420800.047628336,0.0,1.0
1997-07-17,23.75,23.94,23.63,23.63,313200,20.9167039063028,21.0840375375532,20.8110195076183,20.8110195076183,355624.864860212,0.0,1.0
1997-07-18,23.5,23.75,23.13,23.5,567300,20.6965280757101,20.9167039063028,20.370667846433,20.6965280757101,644144.271504465,0.0,1.0
1997-07-21,23.19,23.56,23.0,23.25,244100,20.4235100457752,20.7493702750524,20.2561764145248,20.4763522451175,277164.845186392,0.0,1.0
1997-07-22,23.69,23.69,23.19,23.25,415000,20.8638617069606,20.8638617069606,20.4235100457752,20.4763522451175,471214.300501238,0.0,1.0
1997-07-23,23.63,23.75,23.31,23.63,271700,20.8110195076183,20.9167039063028,20.5291944444597,20.8110195076183,308503.434810088,0.0,1.0
1997-07-24,24.5,24.69,22.94,23.31,636000,21.5772313980808,21.7445650293312,20.2033342151826,20.5291944444597,722150.10871997,0.0,1.0
1997-07-25,23.56,24.31,23.31,23.63,307900,20.7493702750524,21.4098977668304,20.5291944444597,20.8110195076183,349606.947287545,0.0,1.0
1997-07-28,23.31,23.88,23.31,23.63,163100,20.5291944444597,21.031195338211,20.5291944444597,20.8110195076183,185192.897377716,0.0,1.0
1997-07-29,23.19,23.19,22.94,23.19,306500,20.4235100457752,20.4235100457752,20.2033342151826,20.4235100457752,348017.308683446,0.0,1.0
1997-07-30,23.38,23.88,22.94,23.19,715800,20.5908436770257,21.031195338211,20.2033342151826,20.4235100457752,812759.509153701,0.0,1.0
1997-07-31,24.38,24.5,23.94,24.0,948500,21.4715469993963,21.5772313980808,21.0840375375532,21.1368797368955,1076980.15427813,0.0,1.0
1997-08-01,23.94,24.38,23.69,24.19,317900,21.0840375375532,21.4715469993963,20.8638617069606,21.3042133681459,360961.508745407,0.0,1.0
1997-08-04,24.38,24.63,23.94,24.63,875900,21.4715469993963,21.691722829989,21.0840375375532,21.691722829989,994546.03809406,0.0,1.0
1997-08-05,24.0,24.31,23.0,23.75,522000,21.1368797368955,21.4098977668304,20.2561764145248,20.9167039063028,592708.108100352,0.0,1.0
1997-08-06,24.5,24.63,24.0,24.0,307100,21.5772313980808,21.691722829989,21.1368797368955,21.1368797368955,348698.582370916,0.0,1.0
1997-08-07,23.75,25.0,23.75,24.63,1010500,20.9167039063028,22.0175830592661,20.9167039063028,21.691722829989,1147378.43531687,0.0,1.0
1997-08-08,23.44,23.88,23.13,23.38,480200,20.6436858763679,21.031195338211,20.370667846433,20.5908436770257,545246.041206494,0.0,1.0
1997-08-11,23.88,24.13,23.38,23.44,477000,21.031195338211,21.2513711688036,20.5908436770257,20.6436858763679,541612.581539977,0.0,1.0
1997-08-12,23.38,24.19,23.38,24.0,383500,20.5908436770257,21.3042133681459,20.5908436770257,21.1368797368955,435447.431908975,0.0,1.0
1997-08-13,22.81,23.63,22.81,23.5,332100,20.0888427832744,20.8110195076183,20.0888427832744,20.6965280757101,377084.986015569,0.0,1.0
1997-08-14,23.25,23.56,22.94,23.44,539700,20.4763522451175,20.7493702750524,20.2033342151826,20.6436858763679,612805.681880767,0.0,1.0
1997-08-15,23.63,24.13,23.25,23.25,487400,20.8110195076183,21.2513711688036,20.4763522451175,20.4763522451175,553421.325456154,0.0,1.0
1997-08-18,23.56,23.63,22.88,23.56,233000,20.7493702750524,20.8110195076183,20.1504920158403,20.7493702750524,264561.281968165,0.0,1.0
1997-08-19,24.19,24.38,23.75,24.0,487300,21.3042133681459,21.4715469993963,20.9167039063028,21.1368797368955,553307.779841575,0.0,1.0
1997-08-20,24.19,24.44,24.13,24.19,180600,21.3042133681459,21.5243891987385,21.2513711688036,21.3042133681459,205063.379928973,0.0,1.0
1997-08-21,23.63,24.44,23.56,24.31,241600,20.8110195076183,21.5243891987385,20.7493702750524,21.4098977668304,274326.204821926,0.0,1.0
1997-08-22,23.5,23.63,23.13,23.31,563500,20.6965280757101,20.8110195076183,20.370667846433,20.5291944444597,639829.538150478,0.0,1.0
1997-08-25,24.06,24.25,23.56,23.69,326500,21.1897219362377,21.3570555674881,20.7493702750524,20.8638617069606,370726.431599167,0.0,1.0
1997-08-26,24.13,24.38,23.94,24.31,301000,21.2513711688036,21.4715469993963,21.0840375375532,21.4098977668304,341772.299881622,0.0,1.0
1997-08-27,23.88,24.06,23.63,23.94,376800,21.031195338211,21.1897219362377,20.8110195076183,21.0840375375532,427839.875732209,0.0,1.0
1997-08-28,23.81,24.13,23.56,23.81,323300,20.969546105645,21.2513711688036,20.7493702750524,20.969546105645,367092.971932652,0.0,1.0
1997-08-29,23.56,23.94,23.56,23.75,845800,20.7493702750524,21.0840375375532,20.7493702750524,20.9167039063028,960368.808105897,0.0,1.0
1997-09-02,23.31,24.06,23.25,23.56,989600,20.5291944444597,21.1897219362377,20.4763522451175,20.7493702750524,1123647.40186994,0.0,1.0
1997-09-03,24.38,24.75,23.5,24.0,825000,21.4715469993963,21.7974072286734,20.6965280757101,21.1368797368955,936751.320273547,0.0,1.0
1997-09-04,24.0,24.38,23.81,24.19,490900,21.1368797368955,21.4715469993963,20.969546105645,21.3042133681459,557395.421966404,0.0,1.0
1997-09-05,24.44,24.5,23.94,24.25,487800,21.5243891987385,21.5772313980808,21.0840375375532,21.3570555674881,553875.507914469,0.0,1.0
1997-09-08,23.88,24.75,23.88,24.63,334000,21.031195338211,21.7974072286734,21.031195338211,21.691722829989,379242.352692563,0.0,1.0
1997-09-09,24.13,24.31,23.56,23.75,307100,21.2513711688036,21.4098977668304,20.7493702750524,20.9167039063028,348698.582370917,0.0,1.0
1997-09-10,24.13,24.81,23.88,24.13,259000,21.2513711688036,21.8502494280157,21.031195338211,21.2513711688036,294083.141758605,0.0,1.0
1997-09-11,23.81,24.44,23.75,23.88,241700,20.969546105645,21.5243891987385,20.9167039063028,21.031195338211,274439.750436505,0.0,1.0
1997-09-12,24.94,25.06,23.94,24.0,439000,21.9647408599239,22.0704252586083,21.0840375375532,21.1368797368955,498465.248000105,0.0,1.0
1997-09-15,24.0,25.31,23.81,24.38,860900,21.1368797368955,22.290601089201,20.969546105645,21.4715469993963,977514.195907266,0.0,1.0
1997-09-16,24.88,25.0,23.88,24.19,696600,21.9118986605816,22.0175830592661,21.031195338211,21.3042133681459,790958.75115461,0.0,1.0
1997-09-17,24.88,25.19,24.75,24.88,431500,21.9118986605816,22.1849166905165,21.7974072286734,21.9118986605816,489949.32690671,0.0,1.0
1997-09-18,24.75,25.31,24.69,24.88,266400,21.7974072286734,22.290601089201,21.7445650293312,21.9118986605816,302485.517237422,0.0,1.0
1997-09-19,24.5,24.94,24.25,24.81,280700,21.5772313980808,21.9647408599239,21.3570555674881,21.8502494280157,318722.540122163,0.0,1.0
1997-09-22,24.25,24.44,24.0,24.31,330300,21.3570555674881,21.5243891987385,21.1368797368955,21.4098977668304,375041.164953155,0.0,1.0
1997-09-23,23.81,24.69,23.44,24.31,626200,20.969546105645,21.7445650293312,20.6436858763679,21.4098977668304,711022.638491268,0.0,1.0
1997-09-24,23.63,24.44,23.63,23.88,291000,20.8110195076183,21.5243891987385,20.8110195076183,21.031195338211,330417.73842376,0.0,1.0
1997-09-25,23.06,23.75,22.88,23.5,403400,20.309018613867,20.9167039063028,20.1504920158403,20.6965280757101,458043.009210121,0.0,1.0
1997-09-26,23.38,23.38,23.06,23.06,227800,20.5908436770257,20.5908436770257,20.309018613867,20.309018613867,258656.910010077,0.0,1.0
1997-09-29,23.38,23.56,22.81,23.0,486000,20.5908436770257,20.7493702750524,20.0888427832744,20.2561764145248,551831.686852052,0.0,1.0
1997-09-30,23.81,24.13,23.25,23.38,464400,20.969546105645,21.2513711688036,20.4763522451175,20.5908436770257,527305.834103074,0.0,1.0
1997-10-01,23.38,23.88,23.0,23.75,594400,20.5908436770257,21.031195338211,20.2561764145248,20.9167039063028,674915.133055267,0.0,1.0
1997-10-02,22.25,23.13,22.25,23.0,511900,19.5956489227468,20.370667846433,19.5956489227468,20.2561764145248,581240.001027914,0.0,1.0
1997-10-03,23.31,23.56,22.25,22.56,964500,20.5291944444597,20.7493702750524,19.5956489227468,19.8686669526817,1095147.45261071,0.0,1.0
1997-10-06,23.0,23.56,22.88,23.44,1471600,20.2561764145248,20.7493702750524,20.1504920158403,20.6436858763679,1670937.26413885,0.0,1.0
1997-10-07,24.5,24.5,23.13,23.5,944800,21.5772313980808,21.5772313980808,20.370667846433,20.6965280757101,1072778.96653872,0.0,1.0
1997-10-08,23.69,24.75,23.19,23.63,744500,20.8638617069606,21.7974072286734,20.4235100457752,20.8110195076183,845347.100537763,0.0,1.0
1997-10-09,23.81,24.0,23.38,23.5,455500,20.969546105645,21.1368797368955,20.5908436770257,20.6965280757101,517200.274405577,0.0,1.0
1997-10-10,23.56,23.81,23.38,23.63,360300,20.7493702750524,20.969546105645,20.5908436770257,20.8110195076183,409104.849326738,0.0,1.0
1997-10-13,24.0,24.06,23.63,23.81,443000,21.1368797368955,21.1897219362377,20.8110195076183,20.969546105645,503007.072583249,0.0,1.0
1997-10-14,23.88,24.19,23.88,24.13,669200,21.031195338211,21.3042133681459,21.031195338211,21.2513711688036,759847.252760069,0.0,1.0
1997-10-15,24.06,24.19,23.75,23.81,263700,21.1897219362377,21.3042133681459,20.9167039063028,20.969546105645,299419.785643799,0.0,1.0
1997-10-16,23.56,24.13,23.5,24.06,444300,20.7493702750524,21.2513711688036,20.6965280757101,21.1897219362377,504483.165572771,0.0,1.0
1997-10-17,23.69,23.75,23.44,23.5,346500,20.8638617069606,20.9167039063028,20.6436858763679,20.6965280757101,393435.554514889,0.0,1.0
1997-10-20,24.19,24.25,23.69,23.94,472800,21.3042133681459,21.3570555674881,20.8638617069606,21.0840375375532,536843.665727676,0.0,1.0
1997-10-21,24.63,24.88,24.38,24.63,384400,21.691722829989,21.9118986605816,21.4715469993963,21.691722829989,436469.342440183,0.0,1.0
1997-10-22,23.88,24.69,23.75,24.63,374900,21.031195338211,21.7445650293312,20.9167039063028,21.691722829989,425682.509055215,0.0,1.0
1997-10-23,23.19,23.38,23.0,23.13,499500,20.4235100457752,20.5908436770257,20.2561764145248,20.370667846433,567160.344820167,0.0,1.0
1997-10-24,22.63,23.44,22.5,23.31,298000,19.9303161852477,20.6436858763679,19.8158247533395,20.5291944444597,338365.931444263,0.0,1.0
1997-10-27,20.94,21.88,20.88,21.25,1325800,18.4419275704413,19.2697886934697,18.389085371099,18.7149456003762,1505387.75808323,0.0,1.0
1997-10-28,21.5,22.06,19.88,20.44,960100,18.9351214309688,19.4283152914964,17.5083820487284,18.001575909256,1090151.44556925,0.0,1.0
1997-10-29,21.56,22.25,21.5,21.56,796800,18.9879636303111,19.5956489227468,18.9351214309688,18.9879636303111,904731.456962378,0.0,1.0
1997-10-30,20.88,21.63,20.88,21.38,269100,18.389085371099,19.049612862877,18.389085371099,18.8294370322844,305551.248831045,0.0,1.0
1997-10-31,20.94,21.25,20.75,20.88,424700,18.4419275704413,18.7149456003762,18.2745939391909,18.389085371099,482228.225115364,0.0,1.0
1997-11-03,21.75,21.94,21.44,21.56,308600,19.1552972615615,19.3226308928119,18.8822792316266,18.9879636303111,350401.766589596,0.0,1.0
1997-11-04,22.06,22.63,21.56,22.31,609300,19.4283152914964,19.9303161852477,18.9879636303111,19.6484911220891,691833.429627482,0.0,1.0
1997-11-05,22.06,22.63,21.94,22.06,402200,19.4283152914964,19.9303161852477,19.3226308928119,19.4283152914964,456680.461835177,0.0,1.0
1997-11-06,22.5,22.69,22.06,22.06,435400,19.8158247533395,19.9831583845899,19.4283152914964,19.4283152914964,494377.605875275,0.0,1.0
1997-11-07,22.38,22.69,22.25,22.5,492300,19.710140354655,19.9831583845899,19.5956489227468,19.8158247533395,558985.060570506,0.0,1.0
1997-11-10,22.75,22.88,22.5,22.63,287200,20.0360005839322,20.1504920158403,19.8158247533395,19.9303161852477,326103.005069772,0.0,1.0
1997-11-11,22.75,23.19,22.63,22.81,250600,20.0360005839322,20.4235100457752,19.9303161852477,20.0888427832744,284545.310134,0.0,1.0
1997-11-12,22.0,22.56,22.0,22.38,449700,19.3754730921542,19.8686669526817,19.3754730921542,19.710140354655,510614.628760016,0.0,1.0
1997-11-13,21.69,22.5,21.69,22.5,213100,19.1024550622193,19.8158247533395,19.1024550622193,19.8158247533395,241965.704667021,0.0,1.0
1997-11-14,21.69,22.0,21.25,21.25,267500,19.1024550622193,19.3754730921542,18.7149456003762,18.7149456003762,303734.518997786,0.0,1.0
1997-11-17,22.25,22.63,22.13,22.38,478100,19.5956489227468,19.9303161852477,19.4899645240623,19.710140354655,542861.583300344,0.0,1.0
1997-11-18,22.31,22.5,22.0,22.19,202300,19.6484911220891,19.8158247533395,19.3754730921542,19.5428067234046,229702.778292531,0.0,1.0
1997-11-19,21.81,22.38,21.81,22.25,168300,19.2081394609037,19.710140354655,19.2081394609037,19.5956489227468,191097.269335804,0.0,1.0
1997-11-20,22.0,22.31,21.88,22.0,250700,19.3754730921542,19.6484911220891,19.2697886934697,19.3754730921542,284658.855748579,0.0,1.0
1997-11-21,22.19,22.63,22.0,22.5,373900,19.5428067234046,19.9303161852477,19.3754730921542,19.8158247533395,424547.052909429,0.0,1.0
1997-11-24,21.88,22.25,21.88,22.0,256700,19.2697886934697,19.5956489227468,19.2697886934697,19.3754730921542,291471.592623296,0.0,1.0
1997-11-25,22.0,22.13,21.69,21.88,385600,19.3754730921542,19.4899645240623,19.1024550622193,19.2697886934697,437831.889815126,0.0,1.0
1997-11-26,22.06,22.44,22.0,22.0,141300,19.4283152914964,19.7629825539973,19.3754730921542,19.3754730921542,160439.953399578,0.0,1.0
1997-11-28,22.19,22.44,22.19,22.38,48300,19.5428067234046,19.7629825539973,19.5428067234046,19.710140354655,54842.5318414694,0.0,1.0
1997-12-01,22.88,23.0,22.31,22.44,386600,20.1504920158403,20.2561764145248,19.6484911220891,19.7629825539973,438967.345960914,0.0,1.0
1997-12-02,22.5,23.13,22.38,23.0,439600,19.8158247533395,20.370667846433,19.710140354655,20.2561764145248,499146.521687577,0.0,1.0
1997-12-03,22.13,22.88,22.0,22.75,820900,19.4899645240623,20.1504920158403,19.3754730921542,20.0360005839322,932095.950075826,0.0,1.0
1997-12-04,23.25,23.38,22.31,22.31,765900,20.4763522451175,20.5908436770257,19.6484911220891,19.6484911220891,869645.862057586,0.0,1.0
1997-12-05,23.44,23.75,23.38,23.5,494700,20.6436858763679,20.9167039063028,20.5908436770257,20.6965280757101,561710.155320392,0.0,1.0
1997-12-08,23.25,23.63,23.0,23.44,364100,20.4763522451175,20.8110195076183,20.2561764145248,20.6436858763679,413419.582680725,0.0,1.0
1997-12-09,23.75,23.94,23.13,23.19,415100,20.9167039063028,21.0840375375532,20.370667846433,20.4235100457752,471327.846115817,0.0,1.0
1997-12-10,21.38,23.0,20.88,23.0,4814700,18.8294370322844,20.2561764145248,18.389085371099,20.2561764145248,5466880.70511641,0.0,1.0
1997-12-11,21.0,21.38,20.5,21.38,1165000,18.4947697697835,18.8294370322844,18.0544181085982,18.8294370322844,1322806.40984083,0.0,1.0
1997-12-12,20.94,21.38,20.75,21.38,270600,18.4419275704413,18.8294370322844,18.2745939391909,18.8294370322844,307254.433049723,0.0,1.0
1997-12-15,20.81,21.0,20.69,21.0,812400,18.3274361385331,18.4947697697835,18.2217517398486,18.4947697697835,922444.572836642,0.0,1.0
1997-12-16,20.31,20.88,19.94,20.88,439000,17.8870844773478,18.389085371099,17.5612242480706,18.389085371099,498465.248000105,0.0,1.0
1997-12-17,20.13,20.88,20.0,20.63,499200,17.7285578793211,18.389085371099,17.6140664474129,18.1689095405064,566819.707976429,0.0,1.0
1997-12-18,19.88,20.38,19.63,20.13,590400,17.5083820487284,17.9487337099137,17.2882062181357,17.7285578793211,670373.308472124,0.0,1.0
1997-12-19,19.56,19.94,19.06,19.69,540400,17.2265569855698,17.5612242480706,16.7862053243845,17.341048417478,613600.501182818,0.0,1.0
1997-12-22,19.38,20.0,19.25,19.38,488100,17.0680303875431,17.6140664474129,16.9535389556349,17.0680303875431,554216.144758203,0.0,1.0
1997-12-23,19.0,19.5,18.81,19.5,417100,16.7333631250422,17.1737147862276,16.5660294937918,17.1737147862276,473598.758407391,0.0,1.0
1997-12-24,18.88,18.94,18.44,18.5,358600,16.6276787263578,16.6805209257,16.2401692645147,16.2930114638569,407174.573878901,0.0,1.0
1997-12-26,18.88,19.31,18.88,18.88,193700,16.6276787263578,17.0063811549771,16.6276787263578,16.6276787263578,219937.85543877,0.0,1.0
1997-12-29,19.25,19.38,18.63,18.81,382600,16.9535389556349,17.0680303875431,16.4075028957651,16.5660294937918,434425.521377768,0.0,1.0
1997-12-30,20.13,20.31,18.88,19.19,435000,17.7285578793211,17.8870844773478,16.6276787263578,16.9006967562927,493923.42341696,0.0,1.0
1997-12-31,20.75,20.88,20.13,20.19,482900,18.2745939391909,18.389085371099,17.7285578793211,17.7814000786633,548311.772800115,0.0,1.0
1998-01-02,21.13,22.0,20.5,21.0,533600,18.6092612016917,19.3754730921542,18.0544181085982,18.4947697697835,605879.399391472,0.0,1.0
1998-01-05,21.25,21.25,20.81,21.13,262000,18.7149456003762,18.7149456003762,18.3274361385331,18.6092612016917,297489.510195963,0.0,1.0
1998-01-06,20.75,21.0,20.5,20.75,409700,18.2745939391909,18.4947697697835,18.0544181085982,18.2745939391909,465196.382928571,0.0,1.0
1998-01-07,21.75,21.75,20.56,20.75,395300,19.1552972615615,19.1552972615615,18.1072603079404,18.2745939391909,448845.814429252,0.0,1.0
1998-01-08,20.81,21.88,20.38,21.75,417400,18.3274361385331,19.2697886934697,17.9487337099137,19.1552972615615,473939.395251126,0.0,1.0
1998-01-09,19.63,20.81,19.25,20.81,294400,17.2882062181357,18.3274361385331,16.9535389556349,18.3274361385331,334278.289319434,0.0,1.0
1998-01-12,20.0,20.0,19.38,19.38,292500,17.6140664474129,17.6140664474129,17.0680303875431,17.0680303875431,332120.922642439,0.0,1.0
1998-01-13,19.75,20.0,19.63,20.0,181200,17.3938906168202,17.6140664474129,17.2882062181357,17.6140664474129,205744.653616445,0.0,1.0
1998-01-14,20.38,20.38,19.44,19.5,324900,17.9487337099137,17.9487337099137,17.1208725868853,17.1737147862276,368909.70176591,0.0,1.0
1998-01-15,19.94,20.38,19.94,20.38,358400,17.5612242480706,17.9487337099137,17.5612242480706,17.9487337099137,406947.482649745,0.0,1.0
1998-01-16,20.19,20.38,19.94,19.94,364100,17.7814000786633,17.9487337099137,17.5612242480706,17.5612242480706,413419.582680725,0.0,1.0
1998-01-20,20.0,20.19,19.88,20.19,672900,17.6140664474129,17.7814000786633,17.5083820487284,17.7814000786633,764048.440499478,0.0,1.0
1998-01-21,19.94,20.13,19.94,20.0,738900,17.5612242480706,17.7285578793211,17.5612242480706,17.6140664474129,838988.546121364,0.0,1.0
1998-01-22,19.81,19.94,19.56,19.94,325400,17.4467328161625,17.5612242480706,17.2265569855698,17.5612242480706,369477.429838802,0.0,1.0
1998-01-23,19.5,19.63,19.25,19.5,265900,17.1737147862276,17.2882062181357,16.9535389556349,17.1737147862276,301917.789164528,0.0,1.0
1998-01-26,19.75,19.88,19.5,19.5,205800,17.3938906168202,17.5083820487284,17.1737147862276,17.1737147862276,233676.874802783,0.0,1.0
1998-01-27,19.94,20.0,19.69,19.69,328200,17.5612242480706,17.6140664474129,17.341048417478,17.341048417478,372656.707047005,0.0,1.0
1998-01-28,20.06,20.44,19.81,19.88,886900,17.6669086467551,18.001575909256,17.4467328161625,17.5083820487284,1007036.05569771,0.0,1.0
1998-01-29,20.13,20.63,20.0,20.0,370200,17.7285578793211,18.1689095405064,17.6140664474129,17.6140664474129,420345.86517002,0.0,1.0
1998-01-30,20.06,20.63,20.06,20.13,421200,17.6669086467551,18.1689095405064,17.6669086467551,17.7285578793211,478254.128605113,0.0,1.0
1998-02-02,20.63,20.63,20.13,20.25,423100,18.1689095405064,18.1689095405064,17.7285578793211,17.8342422780055,480411.495282106,0.0,1.0
1998-02-03,20.44,20.44,19.63,20.44,337300,18.001575909256,18.001575909256,17.2882062181357,18.001575909256,382989.357973657,0.0,1.0
1998-02-04,20.5,20.88,20.13,20.25,479900,18.0544181085982,18.389085371099,17.7285578793211,17.8342422780055,544905.404362758,0.0,1.0
1998-02-05,21.69,21.75,20.75,20.88,916000,19.1024550622193,19.1552972615615,18.2745939391909,18.389085371099,1040077.82954008,0.0,1.0
1998-02-06,21.0,21.19,20.81,20.88,822800,18.4947697697835,18.6621034010339,18.3274361385331,18.389085371099,934253.316752819,0.0,1.0
1998-02-09,21.75,22.0,21.0,21.0,703200,19.1552972615615,19.3754730921542,18.4947697697835,18.4947697697835,798452.761716798,0.0,1.0
1998-02-10,21.25,22.13,21.25,21.81,1070900,18.7149456003762,19.4899645240623,18.7149456003762,19.2081394609037,1215959.98652235,0.0,1.0
1998-02-11,21.75,21.88,21.5,21.5,459200,19.1552972615615,19.2697886934697,18.9351214309688,18.9351214309688,521401.462144985,0.0,1.0
1998-02-12,22.5,22.5,21.5,21.5,1194400,19.8158247533395,19.8158247533395,18.9351214309688,18.9351214309688,1356188.82052694,0.0,1.0
1998-02-13,24.38,24.75,22.5,22.5,2201200,21.4715469993963,21.7974072286734,19.8158247533395,19.8158247533395,2499366.0681044,0.0,1.0
1998-02-17,24.0,24.38,23.88,23.88,763800,21.1368797368955,21.4715469993963,21.031195338211,21.031195338211,867261.404151435,0.0,1.0
1998-02-18,24.5,24.5,23.88,23.94,992900,21.5772313980808,21.5772313980808,21.031195338211,21.0840375375532,1127394.40715103,0.0,1.0
1998-02-19,24.5,24.75,24.31,24.31,509300,21.5772313980808,21.7974072286734,21.4098977668304,21.4098977668304,578287.815048869,0.0,1.0
1998-02-20,25.31,26.13,25.06,26.0,1709700,22.290601089201,23.0127778135449,22.0704252586083,22.8982863816367,1941289.37245052,0.0,1.0
1998-02-23,25.44,25.44,25.0,25.31,534400,22.4050925211092,22.4050925211092,22.0175830592661,22.290601089201,606787.764308101,0.0,1.0
1998-02-24,25.38,25.63,25.13,25.31,337600,22.3522503217669,22.5724261523596,22.1320744911743,22.290601089201,383329.994817394,0.0,1.0
1998-02-25,25.13,25.75,25.0,25.5,703700,22.1320744911743,22.6781105510441,22.0175830592661,22.4579347204514,799020.48978969,0.0,1.0
1998-02-26,25.44,25.69,25.0,25.0,691600,22.4050925211092,22.6252683517018,22.0175830592661,22.0175830592661,785281.470425678,0.0,1.0
1998-02-27,25.44,25.75,25.19,25.44,531400,22.4050925211092,22.6781105510441,22.1849166905165,22.4050925211092,603381.395870742,0.0,1.0
1998-03-02,25.31,25.75,25.06,25.63,292100,22.290601089201,22.6781105510441,22.0704252586083,22.5724261523596,331666.740184125,0.0,1.0
1998-03-03,25.69,25.81,25.38,25.5,703600,22.6252683517018,22.7309527503863,22.3522503217669,22.4579347204514,798906.944175114,0.0,1.0
1998-03-04,25.25,25.5,25.06,25.19,570900,22.2377588898588,22.4579347204514,22.0704252586083,22.1849166905165,648231.913629293,0.0,1.0
1998-03-05,25.13,25.31,25.0,25.13,770800,22.1320744911743,22.290601089201,22.0175830592661,22.1320744911743,875209.597171939,0.0,1.0
1998-03-06,25.06,25.38,24.94,25.0,530700,22.0704252586083,22.3522503217669,21.9647408599239,22.0175830592661,602586.576568694,0.0,1.0
1998-03-09,25.19,25.31,25.06,25.19,455200,22.1849166905165,22.290601089201,22.0704252586083,22.1849166905165,516859.637561841,0.0,1.0
1998-03-10,25.94,26.06,25.63,25.81,1461600,22.8454441822945,22.951128580979,22.5724261523596,22.7309527503863,1659582.70268099,0.0,1.0
1998-03-11,26.38,26.5,25.94,26.0,1407500,23.2329536441376,23.3386380428221,22.8454441822945,22.8982863816367,1598154.52519396,0.0,1.0
1998-03-12,26.06,26.25,26.0,26.19,375100,22.951128580979,23.1184622122294,22.8982863816367,23.0656200128872,425909.600284372,0.0,1.0
1998-03-13,26.38,26.38,26.0,26.06,720400,23.2329536441376,23.2329536441376,22.8982863816367,22.951128580979,817982.607424319,0.0,1.0
1998-03-16,25.88,26.44,25.88,26.38,565700,22.7926019829523,23.2857958434798,22.7926019829523,23.2329536441376,642327.541671206,0.0,1.0
1998-03-17,25.81,26.06,25.75,26.0,625000,22.7309527503863,22.951128580979,22.6781105510441,22.8982863816367,709660.091116324,0.0,1.0
1998-03-18,25.81,25.88,25.31,25.81,526100,22.7309527503863,22.7926019829523,22.290601089201,22.7309527503863,597363.478298077,0.0,1.0
1998-03-19,25.56,26.0,25.5,25.81,435700,22.5107769197937,22.8982863816367,22.4579347204514,22.7309527503863,494718.242719011,0.0,1.0
1998-03-20,25.38,25.88,25.38,25.69,570300,22.3522503217669,22.7926019829523,22.3522503217669,22.6252683517018,647550.639941824,0.0,1.0
1998-03-23,25.75,25.81,25.25,25.25,198200,22.6781105510441,22.7309527503863,22.2377588898588,22.2377588898588,225047.408094808,0.0,1.0
1998-03-24,25.75,25.94,25.63,25.63,207900,22.6781105510441,22.8454441822945,22.5724261523596,22.5724261523596,236061.332708934,0.0,1.0
1998-03-25,25.5,25.94,25.13,25.94,561800,22.4579347204514,22.8454441822945,22.1320744911743,22.8454441822945,637899.262702641,0.0,1.0
1998-03-26,24.88,25.75,24.88,25.38,651700,21.9118986605816,22.6781105510441,21.9118986605816,22.3522503217669,739976.770208814,0.0,1.0
1998-03-27,24.63,25.0,24.56,24.94,709100,21.691722829989,22.0175830592661,21.630073597423,21.9647408599239,805151.952976934,0.0,1.0
1998-03-30,25.06,25.56,24.88,24.88,624200,22.0704252586083,22.5107769197937,21.9118986605816,21.9118986605816,708751.726199696,0.0,1.0
1998-03-31,24.81,25.31,24.75,25.25,431500,21.8502494280157,22.290601089201,21.7974072286734,22.2377588898588,489949.326906709,0.0,1.0
1998-04-01,25.13,25.63,25.06,25.13,519800,22.1320744911743,22.5724261523596,22.0704252586083,22.1320744911743,590210.104579623,0.0,1.0
1998-04-02,25.75,26.0,24.5,25.13,1428200,22.6781105510441,22.8982863816367,21.5772313980808,22.1320744911743,1621658.46741173,0.0,1.0
1998-04-03,26.0,26.06,25.56,25.88,650100,22.8982863816367,22.951128580979,22.5107769197937,22.7926019829523,738160.040375556,0.0,1.0
1998-04-06,25.75,26.38,25.75,26.0,511500,22.6781105510441,23.2329536441376,22.6781105510441,22.8982863816367,580785.818569599,0.0,1.0
1998-04-07,25.31,25.94,24.94,25.94,362800,22.290601089201,22.8454441822945,21.9647408599239,22.8454441822945,411943.489691203,0.0,1.0
1998-04-08,26.5,26.75,25.44,25.44,1123100,23.3386380428221,23.5588138734147,22.4050925211092,22.4050925211092,1275230.79733239,0.0,1.0
1998-04-09,26.94,27.5,26.38,26.5,1203600,23.7261475046651,24.2193413651927,23.2329536441376,23.3386380428221,1366635.01706817,0.0,1.0
1998-04-13,26.88,27.13,26.63,26.94,618100,23.6733053053229,23.8934811359156,23.4531294747302,23.7261475046651,701825.4437104,0.0,1.0
1998-04-14,26.69,27.0,26.5,26.81,337800,23.5059716740725,23.7789897040074,23.3386380428221,23.611656072757,383557.08604655,0.0,1.0
1998-04-15,27.63,28.0,27.13,27.13,825000,24.3338327971009,24.659693026378,23.8934811359156,23.8934811359156,936751.320273547,0.0,1.0
1998-04-16,26.63,27.56,26.0,27.56,363200,23.4531294747302,24.2721835645349,22.8982863816367,24.2721835645349,412397.672149519,0.0,1.0
1998-04-17,27.06,27.06,26.31,26.63,336100,23.8318319033496,23.8318319033496,23.1713044115716,23.4531294747302,381626.810598715,0.0,1.0
1998-04-20,27.06,27.31,26.88,27.0,233200,23.8318319033496,24.0520077339423,23.6733053053229,23.7789897040074,264788.373197323,0.0,1.0
1998-04-21,27.13,27.38,27.0,27.06,235800,23.8934811359156,24.1136569665082,23.7789897040074,23.8318319033496,267740.559176366,0.0,1.0
1998-04-22,27.81,28.06,27.38,27.38,452700,24.4923593951276,24.7125352257203,24.1136569665082,24.1136569665082,514020.997197376,0.0,1.0
1998-04-23,26.06,27.75,26.0,27.63,458900,22.951128580979,24.4395171957854,22.8982863816367,24.3338327971009,521060.825301249,0.0,1.0
1998-04-24,26.19,27.19,25.88,26.06,391700,23.0656200128872,23.9463233352578,22.7926019829523,22.951128580979,444758.172304422,0.0,1.0
1998-04-27,25.0,25.81,24.81,25.81,361600,22.0175830592661,22.7309527503863,21.8502494280157,22.7309527503863,410580.94231626,0.0,1.0
1998-04-28,26.0,26.25,25.13,26.0,699800,22.8982863816367,23.1184622122294,22.1320744911743,22.8982863816367,794592.210821126,0.0,1.0
1998-04-29,25.63,26.06,25.0,26.0,670700,22.5724261523596,22.951128580979,22.0175830592661,22.8982863816367,761550.436978749,0.0,1.0
1998-04-30,27.0,27.0,25.75,25.81,447400,23.7789897040074,23.7789897040074,22.6781105510441,22.7309527503863,508003.079624709,0.0,1.0
1998-05-01,26.63,27.13,26.5,27.13,164000,23.4531294747302,23.8934811359156,23.3386380428221,23.8934811359156,186214.807908924,0.0,1.0
1998-05-04,26.0,26.5,25.75,26.38,423900,22.8982863816367,23.3386380428221,22.6781105510441,23.2329536441376,481319.860198736,0.0,1.0
1998-05-05,26.56,26.63,25.69,25.69,225200,23.3914802421643,23.4531294747302,22.6252683517018,22.6252683517018,255704.724031034,0.0,1.0
1998-05-06,26.25,26.75,25.88,26.75,522300,23.1184622122294,23.5588138734147,22.7926019829523,23.5588138734147,593048.744944089,0.0,1.0
1998-05-07,26.5,26.5,26.13,26.25,329500,23.3386380428221,23.3386380428221,23.0127778135449,23.1184622122294,374132.800036525,0.0,1.0
1998-05-08,26.5,27.06,26.06,26.5,515800,23.3386380428221,23.8318319033496,22.951128580979,23.3386380428221,585668.279996479,0.0,1.0
1998-05-11,25.94,26.5,25.94,26.5,109700,22.8454441822945,23.3386380428221,22.8454441822945,23.3386380428221,124559.539192737,0.0,1.0
1998-05-12,25.88,25.94,25.44,25.94,727500,22.7926019829523,22.8454441822945,22.4050925211092,22.8454441822945,826044.346059399,0.0,1.0
1998-05-13,26.13,26.31,25.75,25.81,434200,23.0127778135449,23.1713044115716,22.6781105510441,22.7309527503863,493015.058500333,0.0,1.0
1998-05-14,26.56,26.63,25.81,26.0,444000,23.3914802421643,23.4531294747302,22.7309527503863,22.8982863816367,504142.528729036,0.0,1.0
1998-05-15,26.69,27.13,26.5,26.75,505300,23.5059716740725,23.8934811359156,23.3386380428221,23.5588138734147,573745.990465725,0.0,1.0
1998-05-18,26.06,26.88,25.81,26.75,589900,22.951128580979,23.6733053053229,22.7309527503863,23.5588138734147,669805.58039923,0.0,1.0
1998-05-19,25.38,25.94,25.25,25.88,1051300,22.3522503217669,22.8454441822945,22.2377588898588,22.7926019829523,1193705.04606495,0.0,1.0
1998-05-20,24.94,25.69,24.81,24.88,664600,21.9647408599239,22.6252683517018,21.8502494280157,21.9118986605816,754624.154489452,0.0,1.0
1998-05-21,26.25,26.25,25.56,25.56,664900,23.1184622122294,23.1184622122294,22.5107769197937,22.5107769197937,754964.79133319,0.0,1.0
1998-05-22,26.06,26.5,25.81,26.44,538200,22.951128580979,23.3386380428221,22.7309527503863,23.2857958434798,611102.497662088,0.0,1.0
1998-05-26,26.25,26.63,26.0,26.0,969600,23.1184622122294,23.4531294747302,22.8982863816367,22.8982863816367,1100938.27895422,0.0,1.0
1998-05-27,26.25,26.38,25.69,25.75,2037200,23.1184622122294,23.2329536441376,22.6252683517018,22.6781105510441,2313151.26019548,0.0,1.0
1998-05-28,29.88,30.31,28.06,28.13,12237800,26.3154152724348,26.6941177010542,24.7125352257203,24.7741844582862,13895485.2209014,0.0,1.0
1998-05-29,31.06,31.19,30.5,30.75,6033900,27.3546451928322,27.4691366247404,26.8614513323046,27.0816271628973,6851228.83805885,0.0,1.0
1998-06-01,30.69,30.75,30.0,30.0,2310700,27.0287849635551,27.0816271628973,26.4210996711193,26.4210996711193,2623698.51606798,0.0,1.0
1998-06-02,29.94,30.63,29.5,30.63,2816400,26.3682574717771,26.9759427642128,25.980748009934,26.9759427642128,3197898.68899202,0.0,1.0
1998-06-03,30.13,30.5,29.75,29.75,2579500,26.5355911030275,26.8614513323046,26.2009238405267,26.2009238405267,2928909.12805529,0.0,1.0
1998-06-04,30.06,30.13,29.63,29.63,1464200,26.4739418704616,26.5355911030275,26.0952394418422,26.0952394418422,1662534.88866003,0.0,1.0
1998-06-05,30.25,30.63,29.94,30.0,1404700,26.641275501712,26.9759427642128,26.3682574717771,26.4210996711193,1594975.24798576,0.0,1.0
1998-06-08,30.44,30.69,30.13,30.25,832600,26.8086091329624,27.0287849635551,26.5355911030275,26.641275501712,945380.786981522,0.0,1.0
1998-06-09,30.5,30.63,30.19,30.19,1692700,26.8614513323046,26.9759427642128,26.5884333023697,26.5884333023697,1921986.61797216,0.0,1.0
1998-06-10,30.56,31.12,30.44,30.44,1522400,26.9142935316469,27.4074873921744,26.8086091329624,26.8086091329624,1728618.43634478,0.0,1.0
1998-06-11,30.75,30.94,30.5,30.5,961300,27.0816271628973,27.2489607941477,26.8614513323046,26.8614513323046,1091513.99294419,0.0,1.0
1998-06-12,30.81,30.81,30.44,30.5,812400,27.1344693622395,27.1344693622395,26.8086091329624,26.8614513323046,922444.572836643,0.0,1.0
1998-06-15,30.31,30.75,30.31,30.63,1063600,26.6941177010542,27.0816271628973,26.6941177010542,26.9759427642128,1207671.15665812,0.0,1.0
1998-06-16,29.81,30.38,29.63,30.38,2271800,26.2537660398689,26.7557669336202,26.0952394418422,26.7557669336202,2579529.2719969,0.0,1.0
1998-06-17,30.44,30.56,30.0,30.06,1409900,26.8086091329624,26.9142935316469,26.4210996711193,26.4739418704616,1600879.61994385,0.0,1.0
1998-06-18,30.88,31.0,30.25,30.25,1221000,27.1961185948055,27.30180299349,26.641275501712,26.641275501712,1386391.95400485,0.0,1.0
1998-06-19,30.5,30.88,30.13,30.13,772300,26.8614513323046,27.1961185948055,26.5355911030275,26.5355911030275,876912.78139062,0.0,1.0
1998-06-22,30.0,30.5,29.81,30.44,732300,26.4210996711193,26.8614513323046,26.2537660398689,26.8086091329624,831494.535559174,0.0,1.0
1998-06-23,29.69,30.06,29.69,30.0,1211300,26.1480816411844,26.4739418704616,26.1480816411844,26.4210996711193,1375378.02939073,0.0,1.0
1998-06-24,30.13,30.5,29.38,29.5,2157700,26.5355911030275,26.8614513323046,25.8750636112495,25.980748009934,2449973.72576271,0.0,1.0
1998-06-25,30.81,31.0,30.0,30.0,965900,27.1344693622395,27.30180299349,26.4210996711193,26.4210996711193,1096737.09121481,0.0,1.0
1998-06-26,31.5,31.88,30.88,31.06,1068000,27.7421546546753,28.0768219171761,27.1961185948055,27.3546451928322,1212667.16369957,0.0,1.0
1998-06-29,31.69,31.94,31.31,31.31,643300,27.9094882859257,28.1296641165184,27.5748210234249,27.5748210234249,730438.93858421,0.0,1.0
1998-06-30,31.19,31.25,30.5,30.75,1183900,27.4691366247404,27.5219788240826,26.8614513323046,27.0816271628973,1344266.53099618,0.0,1.0
1998-07-01,31.88,32.13,31.13,31.19,1235700,28.0768219171761,28.2969977477688,27.4162944253981,27.4691366247404,1403083.15934791,0.0,1.0
1998-07-02,31.63,31.94,31.5,31.88,985300,27.8566460865835,28.1296641165184,27.7421546546753,28.0768219171761,1118764.94044306,0.0,1.0
1998-07-06,31.44,31.81,31.44,31.63,359100,27.689312455333,28.0151726846102,27.689312455333,27.8566460865835,407742.301951796,0.0,1.0
1998-07-07,31.5,31.75,31.38,31.63,1053100,27.7421546546753,27.9623304852679,27.6364702559908,27.8566460865835,1195748.86712736,0.0,1.0
1998-07-08,31.56,31.69,31.44,31.5,661200,27.7949968540175,27.9094882859257,27.689312455333,27.7421546546753,750763.603593781,0.0,1.0
1998-07-09,31.19,31.56,31.06,31.38,517600,27.4691366247404,27.7949968540175,27.3546451928322,27.6364702559908,587712.101058894,0.0,1.0
1998-07-10,30.94,31.31,30.5,31.25,664100,27.2489607941477,27.5748210234249,26.8614513323046,27.5219788240826,754056.426416561,0.0,1.0
1998-07-13,30.19,30.69,30.13,30.5,919700,26.5884333023697,27.0287849635551,26.5355911030275,26.8614513323046,1044279.01727949,0.0,1.0
1998-07-14,30.19,30.5,30.06,30.25,744000,26.5884333023697,26.8614513323046,26.4739418704616,26.641275501712,844779.372464873,0.0,1.0
1998-07-15,29.63,30.25,29.63,30.06,983500,26.0952394418422,26.641275501712,26.0952394418422,26.4739418704616,1116721.11938065,0.0,1.0
1998-07-16,30.0,30.0,28.75,28.75,1653500,26.4210996711193,26.4210996711193,25.320220518156,25.320220518156,1877476.73705735,0.0,1.0
1998-07-17,29.75,30.13,29.63,30.0,875100,26.2009238405267,26.5355911030275,26.0952394418422,26.4210996711193,993637.67317743,0.0,1.0
1998-07-20,29.47,29.81,29.31,29.81,784900,25.9543269102629,26.2537660398689,25.8134143786836,26.2537660398689,891219.528827523,0.0,1.0
1998-07-21,28.5,29.56,28.5,29.31,536400,25.1000446875634,26.0335902092762,25.1000446875634,25.8134143786836,609058.676599672,0.0,1.0
1998-07-22,28.13,28.69,27.69,28.38,1235800,24.7741844582862,25.2673783188138,24.3866749964431,24.9943602888789,1403196.70496248,0.0,1.0
1998-07-23,27.0,28.13,26.94,28.13,1353100,23.7789897040074,24.7741844582862,23.7261475046651,24.7741844582862,1536385.71086319,0.0,1.0
1998-07-24,26.94,27.75,26.81,27.0,1554500,23.7261475046651,24.4395171957854,23.611656072757,23.7789897040074,1765066.57862452,0.0,1.0
1998-07-27,27.25,28.0,26.94,27.0,1255200,23.9991655346,24.659693026378,23.7261475046651,23.7789897040074,1425224.55419074,0.0,1.0
1998-07-28,27.56,27.75,27.13,27.5,1061200,24.2721835645349,24.4395171957854,23.8934811359156,24.2193413651927,1204946.06190823,0.0,1.0
1998-07-29,27.94,28.0,27.56,27.63,463500,24.6068508270358,24.659693026378,24.2721835645349,24.3338327971009,526283.923571865,0.0,1.0
1998-07-30,26.81,27.75,26.19,27.75,1211900,23.611656072757,24.4395171957854,23.0656200128872,24.4395171957854,1376059.30307819,0.0,1.0
1998-07-31,27.19,27.25,26.69,27.0,788500,23.9463233352578,23.9991655346,23.5059716740725,23.7789897040074,895307.170952354,0.0,1.0
1998-08-03,26.38,28.0,26.25,27.19,632100,23.2329536441376,24.659693026378,23.1184622122294,23.9463233352578,717721.829751405,0.0,1.0
1998-08-04,24.81,26.56,24.63,26.56,1526000,21.8502494280157,23.3914802421643,21.691722829989,23.3914802421643,1732706.07846961,0.0,1.0
1998-08-05,25.75,25.94,24.75,25.31,811800,22.6781105510441,22.8454441822945,21.7974072286734,22.290601089201,921763.29914917,0.0,1.0
1998-08-06,19.13,24.0,16.25,24.0,20386200,16.8478545569504,21.1368797368955,14.311428988523,21.1368797368955,23147636.079225,0.0,1.0
1998-08-07,18.31,19.0,18.0,19.0,4638200,16.1256778326065,16.7333631250422,15.8526598026716,16.7333631250422,5266472.69538517,0.0,1.0
1998-08-10,17.94,19.25,17.75,19.06,7242600,15.7998176033294,16.9535389556349,15.6324839720789,16.7862053243845,8223654.68147051,0.0,1.0
1998-08-11,17.38,17.63,16.19,16.5,2926600,15.3066237428018,15.5267995733945,14.2585867891807,14.5316048191156,3323025.95625765,0.0,1.0
1998-08-12,16.5,17.63,16.19,16.5,1979200,14.5316048191156,15.5267995733945,14.2585867891807,14.5316048191156,2247294.80373989,0.0,1.0
1998-08-13,15.5,16.69,15.5,16.5,2779100,13.650901496745,14.698938450366,13.650901496745,14.5316048191156,3155546.1747542,0.0,1.0
1998-08-14,14.88,16.0,14.81,15.5,3015800,13.1048654368752,14.0912531579303,13.0432162043092,13.650901496745,3424308.64446177,0.0,1.0
1998-08-17,14.88,15.31,14.75,15.0,1572200,13.1048654368752,13.4835678654946,12.990374004967,13.2105498355597,1785164.15240493,0.0,1.0
1998-08-18,14.88,15.25,14.88,15.13,1660000,13.1048654368752,13.4307256661523,13.1048654368752,13.3250412674678,1884857.20200495,0.0,1.0
1998-08-19,14.94,15.06,14.69,15.0,1159200,13.1577076362174,13.2633920349019,12.9375318056248,13.2105498355597,1316220.76419527,0.0,1.0
1998-08-20,14.19,15.0,14.19,15.0,2082000,12.4971801444394,13.2105498355597,12.4971801444394,13.2105498355597,2364019.6955267,0.0,1.0
1998-08-21,13.94,14.13,13.5,14.0,3199600,12.2770043138468,12.4443379450972,11.8894948520037,12.329846513189,3633005.48405725,0.0,1.0
1998-08-24,14.0,14.31,13.88,13.94,768900,12.329846513189,12.6028645431239,12.2241621145045,12.2770043138468,873052.230494947,0.0,1.0
1998-08-25,13.69,14.25,13.56,14.13,994900,12.0568284832541,12.5500223437817,11.9423370513459,12.4443379450972,1129665.31944261,0.0,1.0
1998-08-26,13.06,13.5,12.94,13.44,1289700,11.5019853901606,11.8894948520037,11.3963009914761,11.8366526526615,1464397.79122036,0.0,1.0
1998-08-27,12.88,13.19,12.25,12.94,1449300,11.3434587921339,11.6164768220688,10.7886156990404,11.3963009914761,1645616.59208782,0.0,1.0
1998-08-28,13.0,13.13,12.56,12.75,1334500,11.4491431908184,11.5636346227266,11.0616337289753,11.2289673602257,1515266.22655157,0.0,1.0
1998-08-31,12.94,13.63,12.69,13.25,1538900,11.3963009914761,12.0039862839119,11.1761251608835,11.669319021411,1747353.46275026,0.0,1.0
1998-09-01,14.5,14.63,12.75,13.13,1397200,12.7701981743743,12.8846896062825,11.2289673602257,11.5636346227266,1586459.32689237,0.0,1.0
1998-09-02,15.13,15.31,14.06,14.38,1777100,13.3250412674678,13.4835678654946,12.3826887125313,12.6645137756899,2017819.11667652,0.0,1.0
1998-09-03,14.94,15.0,14.44,14.5,901000,13.1577076362174,13.2105498355597,12.7173559750321,12.7701981743743,1023045.98735329,0.0,1.0
1998-09-04,15.25,15.5,14.81,14.88,700400,13.4307256661523,13.650901496745,13.0432162043092,13.1048654368752,795273.484508598,0.0,1.0
1998-09-08,14.81,15.75,14.5,15.63,619800,13.0432162043092,13.8710773273376,12.7701981743743,13.7653929286532,703755.719158238,0.0,1.0
1998-09-09,14.5,14.88,13.88,14.81,546800,12.7701981743743,13.1048654368752,12.2241621145045,13.0432162043092,620867.420515851,0.0,1.0
1998-09-10,14.13,15.38,13.75,14.56,699200,12.4443379450972,13.5452170980605,12.1096706825964,12.8230403737166,793910.937133653,0.0,1.0
1998-09-11,14.0,14.19,13.56,14.0,658000,12.329846513189,12.4971801444394,11.9423370513459,12.329846513189,747130.143927266,0.0,1.0
1998-09-14,14.5,15.19,14.25,15.19,510000,12.7701981743743,13.3778834668101,12.5500223437817,13.3778834668101,579082.634350922,0.0,1.0
1998-09-15,14.69,15.19,14.38,15.0,1056800,12.9375318056248,13.3778834668101,12.6645137756899,13.2105498355597,1199950.05486677,0.0,1.0
1998-09-16,15.5,15.5,14.81,15.0,684900,13.650901496745,13.650901496745,13.0432162043092,13.2105498355597,777673.914248911,0.0,1.0
1998-09-17,16.06,16.13,15.06,15.38,871400,14.1440953572725,14.2057445898385,13.2633920349019,13.5452170980605,989436.485438026,0.0,1.0
1998-09-18,17.19,17.44,15.94,16.06,1069300,15.1392901115514,15.359465942144,14.0384109585881,14.1440953572725,1214143.25668909,0.0,1.0
1998-09-21,18.25,18.25,16.63,16.75,939600,16.0728356332643,16.0728356332643,14.6460962510238,14.7517806497083,1066874.59458063,0.0,1.0
1998-09-22,17.69,20.0,17.44,20.0,1333300,15.5796417727367,17.6140664474129,15.359465942144,17.6140664474129,1513903.67917663,0.0,1.0
1998-09-23,17.63,18.38,16.88,18.0,821000,15.5267995733945,16.1873270651724,14.8662720816165,15.8526598026716,932209.4956904,0.0,1.0
1998-09-24,18.0,18.5,17.69,17.69,559900,15.8526598026716,16.2930114638569,15.5796417727367,15.5796417727367,635741.896025647,0.0,1.0
1998-09-25,18.0,18.0,17.81,17.94,403600,15.8526598026716,15.8526598026716,15.6853261714212,15.7998176033294,458270.100439277,0.0,1.0
1998-09-28,17.25,18.06,17.25,18.0,429200,15.1921323108936,15.9055020020138,15.1921323108936,15.8526598026716,487337.777771402,0.0,1.0
1998-09-29,17.69,17.75,17.0,17.31,459600,15.5796417727367,15.6324839720789,14.9719564803009,15.2449745102358,521855.644603299,0.0,1.0
1998-09-30,16.38,16.94,16.31,16.75,815000,14.4259204204311,14.9191142809587,14.3642711878652,14.7517806497083,925396.758815689,0.0,1.0
1998-10-01,14.56,16.25,14.56,16.25,1009400,12.8230403737166,14.311428988523,12.8230403737166,14.311428988523,1146129.43355651,0.0,1.0
1998-10-02,15.31,15.63,14.25,15.25,731600,13.4835678654946,13.7653929286532,12.5500223437817,13.4307256661523,830699.716257121,0.0,1.0
1998-10-05,15.25,15.38,14.94,15.31,490700,13.4307256661523,13.5452170980605,13.1577076362174,13.4835678654946,557168.330737249,0.0,1.0
1998-10-06,14.94,15.88,14.94,15.19,383900,13.1577076362174,13.9855687592458,13.1577076362174,13.3778834668101,435901.614367291,0.0,1.0
1998-10-07,14.38,15.5,13.81,15.06,695400,12.6645137756899,13.650901496745,12.1625128819386,13.2633920349019,789596.203779664,0.0,1.0
1998-10-08,15.38,15.44,13.5,13.63,686200,13.5452170980605,13.5980592974027,11.8894948520037,12.0039862839119,779150.007238434,0.0,1.0
1998-10-09,14.75,15.38,13.63,15.31,633400,12.990374004967,13.5452170980605,12.0039862839119,13.4835678654946,719197.922740927,0.0,1.0
1998-10-12,14.56,15.5,14.25,15.5,719300,12.8230403737166,13.650901496745,12.5500223437817,13.650901496745,816733.605663953,0.0,1.0
1998-10-13,15.38,15.56,14.25,14.63,753900,13.5452170980605,13.7037436960872,12.5500223437817,12.8846896062825,856020.388308154,0.0,1.0
1998-10-14,15.69,15.75,15.06,15.38,482100,13.8182351279954,13.8710773273376,13.2633920349019,13.5452170980605,547403.407883487,0.0,1.0
1998-10-15,16.31,16.38,15.38,15.69,467200,14.3642711878652,14.4259204204311,13.5452170980605,13.8182351279954,530485.111311274,0.0,1.0
1998-10-16,17.19,17.38,16.5,17.0,610900,15.1392901115514,15.3066237428018,14.5316048191156,14.9719564803009,693650.159460738,0.0,1.0
1998-10-19,17.06,17.19,16.81,16.81,331700,15.0247986796432,15.1392901115514,14.8046228490505,14.8046228490505,376630.803557255,0.0,1.0
1998-10-20,15.0,17.06,15.0,16.94,1772100,13.2105498355597,15.0247986796432,13.2105498355597,14.9191142809587,2012141.83594757,0.0,1.0
1998-10-21,15.69,16.0,15.19,15.25,1285200,13.8182351279954,14.0912531579303,13.3778834668101,13.4307256661523,1459288.23856432,0.0,1.0
1998-10-22,15.69,15.75,15.13,15.75,415500,13.8182351279954,13.8710773273376,13.3250412674678,13.8710773273376,471782.028574132,0.0,1.0
1998-10-23,16.25,16.25,15.56,15.69,552900,14.311428988523,14.311428988523,13.7037436960872,13.8182351279954,627793.703005143,0.0,1.0
1998-10-26,16.38,16.75,16.06,16.19,554300,14.4259204204311,14.7517806497083,14.1440953572725,14.2585867891807,629383.341609247,0.0,1.0
1998-10-27,16.0,16.38,15.88,16.38,658100,14.0912531579303,14.4259204204311,13.9855687592458,14.4259204204311,747243.689541844,0.0,1.0
1998-10-28,16.38,16.75,15.81,15.81,684600,14.4259204204311,14.7517806497083,13.9239195266799,13.9239195266799,777333.277405179,0.0,1.0
1998-10-29,18.13,18.63,16.81,16.88,2273200,15.9671512345798,16.4075028957651,14.8046228490505,14.8662720816165,2581118.910601,0.0,1.0
1998-10-30,18.94,19.31,18.63,18.63,2456100,16.6805209257,17.0063811549771,16.4075028957651,16.4075028957651,2788793.83966528,0.0,1.0
1998-11-02,19.75,19.88,19.0,19.0,1418000,17.3938906168202,17.5083820487284,16.7333631250422,16.7333631250422,1610076.81472472,0.0,1.0
1998-11-03,21.44,21.63,19.56,19.63,2697900,18.8822792316266,19.049612862877,17.2265569855698,17.2882062181357,3063347.13571637,0.0,1.0
1998-11-04,20.25,22.13,20.19,21.44,1972900,17.8342422780055,19.4899645240623,17.7814000786633,18.8822792316266,2240141.43002144,0.0,1.0
1998-11-05,20.0,20.63,19.31,20.0,1847500,17.6140664474129,18.1689095405064,17.0063811549771,17.6140664474129,2097755.22933985,0.0,1.0
1998-11-06,20.75,21.38,19.75,19.75,2104700,18.2745939391909,18.8294370322844,17.3938906168202,17.3938906168202,2389794.55003604,0.0,1.0
1998-11-09,20.88,21.19,20.5,21.0,754600,18.389085371099,18.6621034010339,18.0544181085982,18.4947697697835,856815.207610206,0.0,1.0
1998-11-10,21.56,22.0,20.56,20.63,1406000,18.9879636303111,19.3754730921542,18.1072603079404,18.1689095405064,1596451.34097528,0.0,1.0
1998-11-11,21.0,21.56,20.81,21.5,673700,18.4947697697835,18.9879636303111,18.3274361385331,18.9351214309688,764956.805416108,0.0,1.0
1998-11-12,21.13,21.13,20.75,20.81,737000,18.6092612016917,18.6092612016917,18.2745939391909,18.3274361385331,836831.179444369,0.0,1.0
1998-11-13,21.13,21.13,20.69,21.13,369000,18.6092612016917,18.6092612016917,18.2217517398486,18.6092612016917,418983.317795078,0.0,1.0
1998-11-16,20.5,21.38,20.13,21.0,360300,18.0544181085982,18.8294370322844,17.7285578793211,18.4947697697835,409104.849326738,0.0,1.0
1998-11-17,19.38,19.75,19.0,19.5,1291100,17.0680303875431,17.3938906168202,16.7333631250422,17.1737147862276,1465987.42982445,0.0,1.0
1998-11-18,19.0,19.38,18.88,19.38,963400,16.7333631250422,17.0680303875431,16.6276787263578,17.0680303875431,1093898.45085035,0.0,1.0
1998-11-19,19.0,19.13,18.88,19.0,671000,16.7333631250422,16.8478545569504,16.6276787263578,16.7333631250422,761891.073822487,0.0,1.0
1998-11-20,19.0,19.13,18.75,19.06,841000,16.7333631250422,16.8478545569504,16.5131872944496,16.7862053243845,954918.618606127,0.0,1.0
1998-11-23,19.06,19.25,18.81,19.13,744000,16.7862053243845,16.9535389556349,16.5660294937918,16.8478545569504,844779.37246487,0.0,1.0
1998-11-24,19.38,19.56,19.06,19.44,523500,17.0680303875431,17.2265569855698,16.7862053243845,17.1208725868853,594411.292319032,0.0,1.0
1998-11-25,20.25,20.38,19.5,19.5,790700,17.8342422780055,17.9487337099137,17.1737147862276,17.1737147862276,897805.174473085,0.0,1.0
1998-11-27,19.81,20.13,19.56,20.0,146000,17.4467328161625,17.7285578793211,17.2265569855698,17.6140664474129,165776.597284773,0.0,1.0
1998-11-30,19.81,20.06,19.13,19.56,679300,17.4467328161625,17.6669086467551,16.8478545569504,17.2265569855698,771315.359832508,0.0,1.0
1998-12-01,20.06,20.44,19.75,19.94,540200,17.6669086467551,18.001575909256,17.3938906168202,17.5612242480706,613373.409953661,0.0,1.0
1998-12-02,19.56,20.25,19.19,19.94,514600,17.2265569855698,17.8342422780055,16.9006967562927,17.5612242480706,584305.732621536,0.0,1.0
1998-12-03,19.31,19.94,19.0,19.38,517700,17.0063811549771,17.5612242480706,16.7333631250422,17.0680303875431,587825.646673474,0.0,1.0
1998-12-04,19.63,19.94,19.38,19.5,363000,17.2882062181357,17.5612242480706,17.0680303875431,17.1737147862276,412170.580920362,0.0,1.0
1998-12-07,20.94,21.25,19.75,19.75,1587500,18.4419275704413,18.7149456003762,17.3938906168202,17.3938906168202,1802536.63143546,0.0,1.0
1998-12-08,21.0,21.38,20.56,20.94,873000,18.4947697697835,18.8294370322844,18.1072603079404,18.4419275704413,991253.215271282,0.0,1.0
1998-12-09,19.44,20.69,19.31,20.63,407600,17.1208725868853,18.2217517398486,17.0063811549771,18.1689095405064,462811.925022422,0.0,1.0
1998-12-10,18.94,20.38,18.88,20.0,1410800,16.6805209257,17.9487337099137,16.6276787263578,17.6140664474129,1601901.53047505,0.0,1.0
1998-12-11,19.13,19.38,18.5,18.75,862000,16.8478545569504,17.0680303875431,16.2930114638569,16.5131872944496,978763.197667635,0.0,1.0
1998-12-14,18.44,18.75,18.13,18.5,490100,16.2401692645147,16.5131872944496,15.9671512345798,16.2930114638569,556487.057049775,0.0,1.0
1998-12-15,18.63,19.31,18.56,19.0,729200,16.4075028957651,17.0063811549771,16.3458536631992,16.7333631250422,827974.621507237,0.0,1.0
1998-12-16,18.06,18.88,18.06,18.69,816100,15.9055020020138,16.6276787263578,15.9055020020138,16.4603450951073,926645.760576052,0.0,1.0
1998-12-17,18.5,19.0,18.13,18.19,1156000,16.2930114638569,16.7333631250422,15.9671512345798,16.019993433922,1312587.30452875,0.0,1.0
1998-12-18,18.69,18.75,18.38,18.5,862700,16.4603450951073,16.5131872944496,16.1873270651724,16.2930114638569,979558.016969686,0.0,1.0
1998-12-21,18.44,19.63,18.44,18.88,462100,16.2401692645147,17.2882062181357,16.2401692645147,16.6276787263578,524694.284967764,0.0,1.0
1998-12-22,17.63,18.69,17.44,18.56,1097400,15.5267995733945,16.4603450951073,15.359465942144,16.3458536631992,1246049.57438568,0.0,1.0
1998-12-23,19.0,19.0,17.88,18.0,1555400,16.7333631250422,16.7333631250422,15.7469754039871,15.8526598026716,1766088.48915573,0.0,1.0
1998-12-24,18.81,19.06,18.5,19.0,157500,16.5660294937918,16.7862053243845,16.2930114638569,16.7333631250422,178834.342961314,0.0,1.0
1998-12-28,18.31,19.19,18.19,18.69,751600,16.1256778326065,16.9006967562927,16.019993433922,16.4603450951073,853408.839172845,0.0,1.0
1998-12-29,18.5,18.88,18.31,18.56,258700,16.2930114638569,16.6276787263578,16.1256778326065,16.3458536631992,293742.504914869,0.0,1.0
1998-12-30,18.94,19.13,18.38,18.44,522100,16.6805209257,16.8478545569504,16.1873270651724,16.2401692645147,592821.653714932,0.0,1.0
1998-12-31,17.81,19.63,17.81,19.63,1046500,15.6853261714212,17.2882062181357,15.6853261714212,17.2882062181357,1188254.85656517,0.0,1.0
1999-01-04,19.19,19.38,18.19,18.38,1083600,16.9006967562927,17.0680303875431,16.019993433922,16.1873270651724,1230380.27957383,0.0,1.0
1999-01-05,19.75,19.88,18.88,18.88,709700,17.3938906168202,17.5083820487284,16.6276787263578,16.6276787263578,805833.226664408,0.0,1.0
1999-01-06,20.75,20.75,20.13,20.25,621400,18.2745939391909,18.2745939391909,17.7285578793211,17.8342422780055,705572.448991492,0.0,1.0
1999-01-07,20.13,20.38,19.63,20.38,779700,17.7285578793211,17.9487337099137,17.2882062181357,17.9487337099137,885315.156869434,0.0,1.0
1999-01-08,19.56,20.13,19.38,20.13,638300,17.2265569855698,17.7285578793211,17.0680303875431,17.7285578793211,724761.657855279,0.0,1.0
1999-01-11,20.06,20.06,19.0,19.63,496700,17.6669086467551,17.6669086467551,16.7333631250422,17.2882062181357,563981.067611965,0.0,1.0
1999-01-12,19.69,20.5,19.63,20.25,592500,17.341048417478,18.0544181085982,17.2882062181357,17.8342422780055,672757.766378274,0.0,1.0
1999-01-13,19.13,19.31,18.75,19.0,704200,16.8478545569504,17.0063811549771,16.5131872944496,16.7333631250422,799588.217862585,0.0,1.0
1999-01-14,18.81,19.13,18.75,18.94,930100,16.5660294937918,16.8478545569504,16.5131872944496,16.6805209257,1056087.76119567,0.0,1.0
1999-01-15,19.5,19.69,18.81,18.94,387700,17.1737147862276,17.341048417478,16.5660294937918,16.6805209257,440216.347721277,0.0,1.0
1999-01-19,19.25,19.94,18.63,19.88,719400,16.9535389556349,17.5612242480706,16.4075028957651,17.5083820487284,816847.151278533,0.0,1.0
1999-01-20,19.0,19.81,19.0,19.5,862500,16.7333631250422,17.4467328161625,16.7333631250422,17.1737147862276,979330.925740529,0.0,1.0
1999-01-21,18.44,19.0,18.25,18.94,394000,16.2401692645147,16.7333631250422,16.0728356332643,16.6805209257,447369.72143973,0.0,1.0
1999-01-22,19.38,19.44,17.44,17.44,729500,17.0680303875431,17.1208725868853,15.359465942144,15.359465942144,828315.258350972,0.0,1.0
1999-01-25,18.69,19.0,18.44,19.0,648600,16.4603450951073,16.7333631250422,16.2401692645147,16.7333631250422,736456.856156877,0.0,1.0
1999-01-26,18.69,18.75,18.31,18.56,1086300,16.4603450951073,16.5131872944496,16.1256778326065,16.3458536631992,1233446.01116746,0.0,1.0
1999-01-27,18.19,18.81,17.81,18.69,948700,16.019993433922,16.5660294937918,15.6853261714212,16.4603450951073,1077207.24550729,0.0,1.0
1999-01-28,18.19,18.5,18.19,18.44,761100,16.019993433922,16.2930114638569,16.019993433922,16.2401692645147,864195.672557815,0.0,1.0
1999-01-29,17.88,18.25,17.75,18.25,753900,15.7469754039871,16.0728356332643,15.6324839720789,16.0728356332643,856020.388308155,0.0,1.0
1999-02-01,17.94,17.94,17.13,17.69,697600,15.7998176033294,15.7998176033294,15.0864479122091,15.5796417727367,792094.207300393,0.0,1.0
1999-02-02,17.44,18.0,17.13,17.88,584900,15.359465942144,15.8526598026716,15.0864479122091,15.7469754039871,664128.299670301,0.0,1.0
1999-02-03,18.63,18.63,17.38,17.44,574500,16.4075028957651,16.4075028957651,15.3066237428018,15.359465942144,652319.555754124,0.0,1.0
1999-02-04,18.44,19.13,18.06,18.38,793000,16.2401692645147,16.8478545569504,15.9055020020138,16.1873270651724,900416.72360839,0.0,1.0
1999-02-05,18.56,18.63,18.0,18.5,366800,16.3458536631992,16.4075028957651,15.8526598026716,16.2930114638569,416485.314274347,0.0,1.0
1999-02-08,18.88,19.06,18.44,18.5,620800,16.6276787263578,16.7862053243845,16.2401692645147,16.2930114638569,704891.17530402,0.0,1.0
1999-02-09,18.5,19.5,18.5,19.5,917300,16.2930114638569,17.1737147862276,16.2930114638569,17.1737147862276,1041553.92252961,0.0,1.0
1999-02-10,17.94,18.5,17.06,18.5,738900,15.7998176033294,16.2930114638569,15.0247986796432,16.2930114638569,838988.54612136,0.0,1.0
1999-02-11,17.38,17.75,17.19,17.44,979000,15.3066237428018,15.6324839720789,15.1392901115514,15.359465942144,1111611.56672461,0.0,1.0
1999-02-12,17.38,17.44,16.63,17.44,1223800,15.3066237428018,15.359465942144,14.6460962510238,15.359465942144,1389571.23121305,0.0,1.0
1999-02-16,17.44,17.94,17.25,17.31,565600,15.359465942144,15.7998176033294,15.1921323108936,15.2449745102358,642213.996056629,0.0,1.0
1999-02-17,17.0,17.81,16.88,17.31,419400,14.9719564803009,15.6853261714212,14.8662720816165,15.2449745102358,476210.307542699,0.0,1.0
1999-02-18,16.94,17.38,16.75,17.31,633200,14.9191142809587,15.3066237428018,14.7517806497083,15.2449745102358,718970.83151177,0.0,1.0
1999-02-19,17.25,17.5,17.0,17.13,579700,15.1921323108936,15.4123081414863,14.9719564803009,15.0864479122091,658223.927712213,0.0,1.0
1999-02-22,17.88,17.94,17.13,17.13,848100,15.7469754039871,15.7998176033294,15.0864479122091,15.0864479122091,962980.357241207,0.0,1.0
1999-02-23,18.06,18.94,18.06,18.5,1756600,15.9055020020138,16.6805209257,15.9055020020138,16.2930114638569,1994542.2656879,0.0,1.0
1999-02-24,17.75,18.13,17.63,18.13,766600,15.6324839720789,15.9671512345798,15.5267995733945,15.9671512345798,870440.68135964,0.0,1.0
1999-02-25,17.5,17.75,17.38,17.75,553500,15.4123081414863,15.6324839720789,15.3066237428018,15.6324839720789,628474.976692615,0.0,1.0
1999-02-26,17.5,17.94,17.44,17.75,613200,15.4123081414863,15.7998176033294,15.359465942144,15.6324839720789,696261.708596046,0.0,1.0
1999-03-01,18.19,18.25,17.25,17.38,577300,16.019993433922,16.0728356332643,15.1921323108936,15.3066237428018,655498.832962326,0.0,1.0
1999-03-02,18.63,18.81,17.94,18.5,1199800,16.4075028957651,16.5660294937918,15.7998176033294,16.2930114638569,1362320.28371418,0.0,1.0
1999-03-03,18.75,19.19,18.63,18.75,1035400,16.5131872944496,16.9006967562927,16.4075028957651,16.5131872944496,1175651.29334694,0.0,1.0
1999-03-04,18.5,19.06,18.31,18.63,496400,16.2930114638569,16.7862053243845,16.1256778326065,16.4075028957651,563640.430768229,0.0,1.0
1999-03-05,18.44,18.94,18.0,18.75,661000,16.2401692645147,16.6805209257,15.8526598026716,16.5131872944496,750536.512364623,0.0,1.0
1999-03-08,18.06,18.56,17.94,18.44,261400,15.9055020020138,16.3458536631992,15.7998176033294,16.2401692645147,296808.236508492,0.0,1.0
1999-03-09,17.75,18.25,17.56,18.25,452800,15.6324839720789,16.0728356332643,15.4651503408285,16.0728356332643,514134.542811955,0.0,1.0
1999-03-10,18.75,19.0,17.81,17.94,443700,16.5131872944496,16.7333631250422,15.6853261714212,15.7998176033294,503801.8918853,0.0,1.0
1999-03-11,19.31,19.38,18.56,18.63,599300,17.0063811549771,17.0680303875431,16.3458536631992,16.4075028957651,680478.868169622,0.0,1.0
1999-03-12,18.88,19.25,18.44,19.19,184800,16.6276787263578,16.9535389556349,16.2401692645147,16.9006967562927,209832.295741274,0.0,1.0
1999-03-15,18.75,19.0,18.44,18.88,720100,16.5131872944496,16.7333631250422,16.2401692645147,16.6276787263578,817641.970580582,0.0,1.0
1999-03-16,19.06,19.25,18.81,19.0,349600,16.7862053243845,16.9535389556349,16.5660294937918,16.7333631250422,396955.468566826,0.0,1.0
1999-03-17,19.38,19.38,18.75,19.13,283400,17.0680303875431,17.0680303875431,16.5131872944496,16.8478545569504,321788.271715785,0.0,1.0
1999-03-18,19.25,19.5,18.38,19.38,372300,16.9535389556349,17.1737147862276,16.1873270651724,17.0680303875431,422730.323076171,0.0,1.0
1999-03-19,18.81,19.38,18.75,19.38,416800,16.5660294937918,17.0680303875431,16.5131872944496,17.0680303875431,473258.121563654,0.0,1.0
1999-03-22,19.0,19.19,18.81,18.94,280500,16.7333631250422,16.9006967562927,16.5660294937918,16.6805209257,318495.448893007,0.0,1.0
1999-03-23,18.38,18.75,18.06,18.63,575200,16.1873270651724,16.5131872944496,15.9055020020138,16.4075028957651,653114.375056176,0.0,1.0
1999-03-24,18.5,18.69,18.13,18.5,503900,16.2930114638569,16.4603450951073,15.9671512345798,16.2930114638569,572156.351861625,0.0,1.0
1999-03-25,18.19,18.38,18.06,18.31,408000,16.019993433922,16.1873270651724,15.9055020020138,16.1256778326065,463266.107480736,0.0,1.0
1999-03-26,17.94,18.06,17.75,17.94,456700,15.7998176033294,15.9055020020138,15.6324839720789,15.7998176033294,518562.821780518,0.0,1.0
1999-03-29,18.0,18.0,17.44,17.81,526900,15.8526598026716,15.8526598026716,15.359465942144,15.6853261714212,598271.843214705,0.0,1.0
1999-03-30,17.88,18.25,17.56,17.75,628900,15.7469754039871,16.0728356332643,15.4651503408285,15.6324839720789,714088.37008489,0.0,1.0
1999-03-31,17.25,17.94,17.25,17.81,975100,15.1921323108936,15.7998176033294,15.1921323108936,15.6853261714212,1107183.28775604,0.0,1.0
1999-04-01,16.0,17.31,15.94,17.25,1477700,14.0912531579303,15.2449745102358,14.0384109585881,15.1921323108936,1677863.54662815,0.0,1.0
1999-04-05,16.38,16.69,15.88,15.94,1612100,14.4259204204311,14.698938450366,13.9855687592458,14.0384109585881,1830468.85262181,0.0,1.0
1999-04-06,16.44,16.75,16.13,16.75,550500,14.4787626197734,14.7517806497083,14.2057445898385,14.7517806497083,625068.608255257,0.0,1.0
1999-04-07,16.19,16.44,15.56,16.0,1371600,14.2585867891807,14.4787626197734,13.7037436960872,14.0912531579303,1557391.64956024,0.0,1.0
1999-04-08,12.19,12.19,10.06,10.63,12441800,10.7357734996981,10.7357734996981,8.85987542304868,9.36187631679995,14127118.2746418,0.0,1.0
1999-04-09,11.5,12.06,11.31,12.0,2572400,10.1280882072624,10.62128206779,9.96075457601198,10.5684398684477,2920847.38942021,0.0,1.0
1999-04-12,11.81,11.88,11.38,11.75,1601800,10.4011062371973,10.4627554697633,10.0224038085779,10.3482640378551,1818773.6543202,0.0,1.0
1999-04-13,11.0,11.69,11.0,11.63,1988000,9.68773654607708,10.2954218385128,9.68773654607708,10.2425796391706,2257286.8178228,0.0,1.0
1999-04-14,11.81,11.81,11.0,11.0,1776000,10.4011062371973,10.4011062371973,9.68773654607708,9.68773654607708,2016570.11491615,0.0,1.0
1999-04-15,11.75,11.94,11.38,11.88,1499500,10.3482640378551,10.5155976691055,10.0224038085779,10.4627554697633,1702616.49060628,0.0,1.0
1999-04-16,12.31,12.38,11.88,11.94,1159600,10.8414578983826,10.9031071309486,10.4627554697633,10.5155976691055,1316674.94665359,0.0,1.0
1999-04-19,11.94,12.31,11.5,12.19,1328900,10.5155976691055,10.8414578983826,10.1280882072624,10.7357734996981,1508907.67213517,0.0,1.0
1999-04-20,12.69,12.75,11.81,11.81,1008000,11.1761251608835,11.2289673602257,10.4011062371973,10.4011062371973,1144539.7949524,0.0,1.0
1999-04-21,12.75,13.69,12.63,13.56,1218500,11.2289673602257,12.0568284832541,11.1232829615412,11.9423370513459,1383553.31364039,0.0,1.0
1999-04-22,12.31,12.94,12.25,12.75,401000,10.8414578983826,11.3963009914761,10.7886156990404,11.2289673602257,455317.914460234,0.0,1.0
1999-04-23,12.81,12.81,12.44,12.44,518800,11.2818095595679,11.2818095595679,10.9559493302908,10.9559493302908,589074.64843384,0.0,1.0
1999-04-26,12.5,12.88,12.38,12.88,924100,11.008791529633,11.3434587921339,10.9031071309486,11.3434587921339,1049275.02432096,0.0,1.0
1999-04-27,12.13,12.81,12.0,12.75,816900,10.6829313003559,11.2818095595679,10.5684398684477,11.2289673602257,927554.12549268,0.0,1.0
1999-04-28,12.44,12.69,12.19,12.38,873600,10.9559493302908,11.1761251608835,10.7357734996981,10.9031071309486,991934.488958753,0.0,1.0
1999-04-29,12.56,12.94,12.44,12.5,1419600,11.0616337289753,11.3963009914761,10.9559493302908,11.008791529633,1611893.54455797,0.0,1.0
1999-04-30,13.63,13.63,12.81,12.94,1614000,12.0039862839119,12.0039862839119,11.2818095595679,11.3963009914761,1832626.21929879,0.0,1.0
1999-05-03,13.44,13.63,13.0,13.06,1062700,11.8366526526615,12.0039862839119,11.4491431908184,11.5019853901606,1206649.2461269,0.0,1.0
1999-05-04,13.56,13.75,13.31,13.44,832900,11.9423370513459,12.1096706825964,11.7221612207533,11.8366526526615,945721.42382526,0.0,1.0
1999-05-05,13.19,13.38,12.63,13.13,1610300,11.6164768220688,11.7838104533192,11.1232829615412,11.5636346227266,1828425.03155938,0.0,1.0
1999-05-06,13.19,13.31,12.88,12.88,1271600,11.6164768220688,11.7221612207533,11.3434587921339,11.3434587921339,1443846.03498163,0.0,1.0
1999-05-07,13.0,13.25,13.0,13.13,735400,11.4491431908184,11.669319021411,11.4491431908184,11.5636346227266,835014.449611109,0.0,1.0
1999-05-10,13.25,13.44,12.88,13.0,1251300,11.669319021411,11.8366526526615,11.3434587921339,11.4491431908184,1420796.27522217,0.0,1.0
1999-05-11,13.0,13.63,12.88,12.94,2249800,11.4491431908184,12.0039862839119,11.3434587921339,11.3963009914761,2554549.2367896,0.0,1.0
1999-05-12,13.0,13.25,12.5,12.94,1515300,11.4491431908184,11.669319021411,11.008791529633,11.3963009914761,1720556.6977097,0.0,1.0
1999-05-13,13.19,13.31,12.81,13.0,2159900,11.6164768220688,11.7221612207533,11.2818095595679,11.4491431908184,2452471.72928343,0.0,1.0
1999-05-14,12.88,13.06,12.81,13.0,753100,11.3434587921339,11.5019853901606,11.2818095595679,11.4491431908184,855112.023391525,0.0,1.0
1999-05-17,12.88,12.88,12.63,12.75,471500,11.3434587921339,11.3434587921339,11.1232829615412,11.2289673602257,535367.572738154,0.0,1.0
1999-05-18,12.75,12.94,12.63,12.94,511500,11.2289673602257,11.3963009914761,11.1232829615412,11.3963009914761,580785.8185696,0.0,1.0
1999-05-19,13.0,13.19,12.81,12.94,873100,11.4491431908184,11.6164768220688,11.2818095595679,11.3963009914761,991366.760885857,0.0,1.0
1999-05-20,13.31,13.88,12.94,12.94,1645600,11.7221612207533,12.2241621145045,11.3963009914761,11.3963009914761,1868506.63350563,0.0,1.0
1999-05-21,13.13,13.75,13.13,13.56,929000,11.5636346227266,12.1096706825964,11.5636346227266,11.9423370513459,1054838.7594353,0.0,1.0
1999-05-24,12.81,13.13,12.75,13.13,721900,11.2818095595679,11.5636346227266,11.2289673602257,11.5636346227266,819685.791643002,0.0,1.0
1999-05-25,12.69,13.13,12.69,12.81,777800,11.1761251608835,11.5636346227266,11.1761251608835,11.2818095595679,883157.79019244,0.0,1.0
1999-05-26,12.5,12.81,12.44,12.75,727500,11.008791529633,11.2818095595679,10.9559493302908,11.2289673602257,826044.346059404,0.0,1.0
1999-05-27,12.0,12.38,11.75,12.38,1617000,10.5684398684477,10.9031071309486,10.3482640378551,10.9031071309486,1836032.58773616,0.0,1.0
1999-05-28,12.5,12.56,11.88,12.0,943800,11.008791529633,11.0616337289753,10.4627554697633,10.5684398684477,1071643.51039294,0.0,1.0
1999-06-01,12.56,13.38,12.25,12.31,1386000,11.0616337289753,11.7838104533192,10.7886156990404,10.8414578983826,1573742.21805956,0.0,1.0
1999-06-02,13.0,13.25,12.38,12.56,804200,11.4491431908184,11.669319021411,10.9031071309486,11.0616337289753,913133.832441194,0.0,1.0
1999-06-03,13.19,13.25,12.94,13.06,752100,11.6164768220688,11.669319021411,11.3963009914761,11.5019853901606,853976.567245739,0.0,1.0
1999-06-04,13.5,13.75,13.25,13.38,1112900,11.8894948520037,12.1096706825964,11.669319021411,11.7838104533192,1263649.14464537,0.0,1.0
1999-06-07,14.0,14.31,13.5,13.69,1028600,12.329846513189,12.6028645431239,11.8894948520037,12.0568284832541,1167930.1915556,0.0,1.0
1999-06-08,14.88,15.19,13.81,13.88,2253100,13.1048654368752,13.3778834668101,12.1625128819386,12.2241621145045,2558296.2420707,0.0,1.0
1999-06-09,14.63,15.19,14.25,14.88,1122400,12.8846896062825,13.3778834668101,12.5500223437817,13.1048654368752,1274435.97803034,0.0,1.0
1999-06-10,14.25,14.75,14.25,14.5,738200,12.5500223437817,12.990374004967,12.5500223437817,12.7701981743743,838193.72681931,0.0,1.0
1999-06-11,14.44,14.56,14.19,14.25,593800,12.7173559750321,12.8230403737166,12.4971801444394,12.5500223437817,674233.859367797,0.0,1.0
1999-06-14,14.25,14.5,14.06,14.5,484900,12.5500223437817,12.7701981743743,12.3826887125313,12.7701981743743,550582.685091687,0.0,1.0
1999-06-15,14.38,14.44,14.19,14.25,525600,12.6645137756899,12.7173559750321,12.4971801444394,12.5500223437817,596795.750225182,0.0,1.0
1999-06-16,14.44,14.63,14.25,14.38,838900,12.7173559750321,12.8846896062825,12.5500223437817,12.6645137756899,952534.160699974,0.0,1.0
1999-06-17,14.0,14.38,14.0,14.31,795300,12.329846513189,12.6645137756899,12.329846513189,12.6028645431239,903028.2727437,0.0,1.0
1999-06-18,13.69,14.06,13.5,14.06,1000200,12.0568284832541,12.3826887125313,11.8894948520037,12.3826887125313,1135683.23701528,0.0,1.0
1999-06-21,13.81,13.81,13.5,13.69,540100,12.1625128819386,12.1625128819386,11.8894948520037,12.0568284832541,613259.864339082,0.0,1.0
1999-06-22,13.75,13.94,13.63,13.81,498400,12.1096706825964,12.2770043138468,12.0039862839119,12.1625128819386,565911.343059799,0.0,1.0
1999-06-23,13.5,13.63,13.38,13.56,726100,11.8894948520037,12.0039862839119,11.7838104533192,11.9423370513459,824454.7074553,0.0,1.0
1999-06-24,12.81,13.38,12.81,13.38,1076000,11.2818095595679,11.7838104533192,11.2818095595679,11.7838104533192,1221750.81286587,0.0,1.0
1999-06-25,13.19,13.25,12.94,12.94,687800,11.6164768220688,11.669319021411,11.3963009914761,11.3963009914761,780966.737071691,0.0,1.0
1999-06-28,13.0,13.63,12.88,13.19,1012500,11.4491431908184,12.0039862839119,11.3434587921339,11.6164768220688,1149649.34760844,0.0,1.0
1999-06-29,12.88,12.94,12.81,12.88,647300,11.3434587921339,11.3963009914761,11.2818095595679,11.3434587921339,734980.763167353,0.0,1.0
1999-06-30,12.94,13.06,12.63,12.88,1006800,11.3963009914761,11.5019853901606,11.1232829615412,11.3434587921339,1143177.24757747,0.0,1.0
1999-07-01,12.69,12.88,12.63,12.81,611900,11.1761251608835,11.3434587921339,11.1232829615412,11.2818095595679,694785.615606524,0.0,1.0
1999-07-02,13.0,13.06,12.56,12.69,399600,11.4491431908184,11.5019853901606,11.0616337289753,11.1761251608835,453728.275856131,0.0,1.0
1999-07-06,12.81,13.19,12.69,13.0,697400,11.2818095595679,11.6164768220688,11.1761251608835,11.4491431908184,791867.116071242,0.0,1.0
1999-07-07,12.5,12.88,12.38,12.81,616500,11.008791529633,11.3434587921339,10.9031071309486,11.2818095595679,700008.713877145,0.0,1.0
1999-07-08,13.0,13.06,12.44,12.44,562100,11.4491431908184,11.5019853901606,10.9559493302908,10.9559493302908,638239.899546375,0.0,1.0
1999-07-09,13.13,13.19,13.0,13.0,351500,11.5636346227266,11.6164768220688,11.4491431908184,11.4491431908184,399112.835243819,0.0,1.0
1999-07-12,12.88,13.0,12.81,13.0,350700,11.3434587921339,11.4491431908184,11.2818095595679,11.4491431908184,398204.470327191,0.0,1.0
1999-07-13,12.81,13.19,12.75,13.19,675600,11.2818095595679,11.6164768220688,11.2289673602257,11.6164768220688,767114.172093104,0.0,1.0
1999-07-14,12.75,12.88,12.69,12.75,505900,11.2289673602257,11.3434587921339,11.1761251608835,11.2289673602257,574427.264153197,0.0,1.0
1999-07-15,12.94,13.0,12.75,12.88,679800,11.3963009914761,11.4491431908184,11.2289673602257,11.3434587921339,771883.087905405,0.0,1.0
1999-07-16,13.0,13.13,12.81,13.13,471700,11.4491431908184,11.5636346227266,11.2818095595679,11.5636346227266,535594.66396731,0.0,1.0
1999-07-19,12.69,12.94,12.5,12.94,613500,11.1761251608835,11.3963009914761,11.008791529633,11.3963009914761,696602.345439781,0.0,1.0
1999-07-20,12.69,12.94,12.5,12.69,331900,11.1761251608835,11.3963009914761,11.008791529633,11.1761251608835,376857.894786411,0.0,1.0
1999-07-21,12.38,12.81,12.31,12.69,471300,10.9031071309486,11.2818095595679,10.8414578983826,11.1761251608835,535140.481508996,0.0,1.0
1999-07-22,12.5,12.63,12.19,12.31,476000,11.008791529633,11.1232829615412,10.7357734996981,10.8414578983826,540477.125394194,0.0,1.0
1999-07-23,12.25,12.5,12.25,12.5,240100,10.7886156990404,11.008791529633,10.7886156990404,11.008791529633,272623.020603247,0.0,1.0
1999-07-26,12.25,12.56,12.19,12.25,475000,10.7886156990404,11.0616337289753,10.7357734996981,10.7886156990404,539341.669248405,0.0,1.0
1999-07-27,12.19,12.5,12.19,12.31,484800,10.7357734996981,11.008791529633,10.7357734996981,10.8414578983826,550469.139477112,0.0,1.0
1999-07-28,12.19,12.38,12.06,12.06,450200,10.7357734996981,10.9031071309486,10.62128206779,10.62128206779,511182.356832912,0.0,1.0
1999-07-29,11.81,12.38,11.5,12.38,1361000,10.4011062371973,10.9031071309486,10.1280882072624,10.9031071309486,1545355.81441491,0.0,1.0
1999-07-30,10.88,11.81,10.81,11.81,1627700,9.58205214739261,10.4011062371973,9.52040291482666,10.4011062371973,1848181.96849606,0.0,1.0
1999-08-02,10.75,11.06,10.5,10.88,1401300,9.46756071548442,9.74057874541932,9.24738488489176,9.58205214739261,1591114.69709009,0.0,1.0
1999-08-03,10.25,10.63,10.19,10.63,2753600,9.0272090542991,9.36187631679995,8.97436685495686,9.36187631679995,3126592.04303665,0.0,1.0
1999-08-04,10.06,10.94,10.0,10.5,3355600,8.85987542304868,9.63489434673484,8.80703322370644,9.24738488489176,3810136.6427999,0.0,1.0
1999-08-05,10.31,10.38,10.06,10.06,1298000,9.08005125364134,9.14170048620728,8.85987542304868,8.85987542304868,1473822.07723038,0.0,1.0
1999-08-06,10.13,10.25,10.06,10.25,829100,8.92152465561462,9.0272090542991,8.85987542304868,9.0272090542991,941406.69047127,0.0,1.0
1999-08-09,10.06,10.25,10.06,10.19,1153100,8.85987542304868,9.0272090542991,8.85987542304868,8.97436685495686,1309294.48170597,0.0,1.0
1999-08-10,9.813,10.13,9.75,10.06,1082800,8.64234170242313,8.92152465561462,8.58685739311378,8.85987542304868,1229471.91465721,0.0,1.0
1999-08-11,9.625,9.938,9.438,9.875,1533500,8.47676947781745,8.75242961771946,8.31207795653414,8.69694530841011,1741221.99956301,0.0,1.0
1999-08-12,9.438,9.75,9.438,9.563,743200,8.31207795653414,8.58685739311378,8.31207795653414,8.42216587183047,843871.007548242,0.0,1.0
1999-08-13,9.563,9.688,9.5,9.625,541500,8.42216587183047,8.5322537871268,8.36668156252112,8.47676947781745,614849.502943182,0.0,1.0
1999-08-16,9.75,9.813,9.563,9.688,486700,8.58685739311378,8.64234170242313,8.42216587183047,8.5322537871268,552626.506154103,0.0,1.0
1999-08-17,10.0,10.31,9.875,9.938,814400,8.80703322370644,9.08005125364134,8.69694530841011,8.75242961771946,924715.485128214,0.0,1.0
1999-08-18,9.938,10.0,9.813,10.0,309300,8.75242961771946,8.80703322370644,8.64234170242313,8.80703322370644,351196.585891646,0.0,1.0
1999-08-19,9.938,10.0,9.875,10.0,324000,8.75242961771946,8.80703322370644,8.69694530841011,8.80703322370644,367887.791234702,0.0,1.0
1999-08-20,10.06,10.06,9.875,10.0,427800,8.85987542304868,8.85987542304868,8.69694530841011,8.80703322370644,485748.139167301,0.0,1.0
1999-08-23,10.0,10.13,9.938,10.0,289200,8.80703322370644,8.92152465561462,8.75242961771946,8.80703322370644,328373.917361345,0.0,1.0
1999-08-24,9.938,9.938,9.75,9.875,403100,8.75242961771946,8.75242961771946,8.58685739311378,8.69694530841011,457702.372366384,0.0,1.0
1999-08-25,9.938,10.0,9.75,9.875,359600,8.75242961771946,8.80703322370644,8.58685739311378,8.69694530841011,408310.030024688,0.0,1.0
1999-08-26,9.938,10.06,9.875,9.938,862000,8.75242961771946,8.85987542304868,8.69694530841011,8.75242961771946,978763.197667633,0.0,1.0
1999-08-27,9.875,10.0,9.875,10.0,345800,8.69694530841011,8.80703322370644,8.69694530841011,8.80703322370644,392640.735212839,0.0,1.0
1999-08-30,9.313,9.875,9.25,9.875,765000,8.20199004123781,8.69694530841011,8.14650573192846,8.69694530841011,868623.95152638,0.0,1.0
1999-08-31,9.094,9.5,9.063,9.313,946500,8.00911601363864,8.36668156252112,7.98181421064515,8.20199004123781,1074709.24198656,0.0,1.0
1999-09-01,9.25,9.25,9.0,9.0,652800,8.14650573192846,8.14650573192846,7.9263299013358,7.9263299013358,741225.771969177,0.0,1.0
1999-09-02,9.625,9.813,9.125,9.125,710300,8.47676947781745,8.64234170242313,8.03641781663213,8.03641781663213,806514.500351879,0.0,1.0
1999-09-03,9.563,9.875,9.375,9.5,399100,8.42216587183047,8.69694530841011,8.25659364722479,8.36668156252112,453160.547783239,0.0,1.0
1999-09-07,9.625,9.875,9.375,9.5,396200,8.47676947781745,8.69694530841011,8.25659364722479,8.36668156252112,449867.72496046,0.0,1.0
1999-09-08,9.625,10.0,9.563,9.563,458500,8.47676947781745,8.80703322370644,8.42216587183047,8.42216587183047,520606.642842935,0.0,1.0
1999-09-09,9.438,9.813,9.375,9.625,380300,8.31207795653414,8.64234170242313,8.25659364722479,8.47676947781745,431813.97224246,0.0,1.0
1999-09-10,9.313,9.688,9.313,9.5,490400,8.20199004123781,8.5322537871268,8.20199004123781,8.36668156252112,556827.693893512,0.0,1.0
1999-09-13,9.5,9.625,9.313,9.375,474000,8.36668156252112,8.47676947781745,8.20199004123781,8.25659364722479,538206.21310262,0.0,1.0
1999-09-14,9.313,9.625,9.313,9.5,424000,8.20199004123781,8.47676947781745,8.20199004123781,8.36668156252112,481433.405813314,0.0,1.0
1999-09-15,9.0,9.438,9.0,9.438,501900,7.9263299013358,8.31207795653414,7.9263299013358,8.31207795653414,569885.439570052,0.0,1.0
1999-09-16,8.938,9.125,8.813,9.0,400500,7.87172629534882,8.03641781663213,7.76163838005249,7.9263299013358,454750.18638734,0.0,1.0
1999-09-17,8.938,9.0,8.813,8.938,562400,7.87172629534882,7.9263299013358,7.76163838005249,7.87172629534882,638580.536390112,0.0,1.0
1999-09-20,8.563,9.0,8.5,9.0,584500,7.54146254945982,7.9263299013358,7.48597824015047,7.9263299013358,663674.117211986,0.0,1.0
1999-09-21,7.938,8.563,7.875,8.563,2072100,6.99102297297817,7.54146254945982,6.93553866366882,7.54146254945982,2352778.67968341,0.0,1.0
1999-09-22,7.938,8.125,7.875,8.0,1207600,6.99102297297817,7.15571449426148,6.93553866366882,7.04562657896515,1371176.84165132,0.0,1.0
1999-09-23,7.938,8.063,7.875,8.0,691900,6.99102297297817,7.1011108882745,6.93553866366882,7.04562657896515,785622.107269415,0.0,1.0
1999-09-24,7.625,8.0,7.5,7.875,697500,6.71536283307616,7.04562657896515,6.60527491777983,6.93553866366882,791980.661685817,0.0,1.0
1999-09-27,7.813,8.0,7.625,7.75,420800,6.88093505768184,7.04562657896515,6.71536283307616,6.82545074837249,477799.946146798,0.0,1.0
1999-09-28,7.75,7.875,7.438,7.875,615000,6.82545074837249,6.93553866366882,6.55067131179285,6.93553866366882,698305.529658462,0.0,1.0
1999-09-29,7.563,7.938,7.563,7.625,390400,6.66075922708918,6.99102297297817,6.66075922708918,6.71536283307616,443282.0793149,0.0,1.0
1999-09-30,6.875,7.625,6.875,7.5,1056100,6.05483534129818,6.71536283307616,6.05483534129818,6.60527491777983,1199155.23556472,0.0,1.0
1999-10-01,7.063,7.25,6.75,7.0,1207500,6.22040756590386,6.38509908718717,5.94474742600185,6.16492325659451,1371063.29603674,0.0,1.0
1999-10-04,7.0,7.125,6.625,7.125,835500,6.16492325659451,6.27501117189084,5.83465951070552,6.27501117189084,948673.609804301,0.0,1.0
1999-10-05,6.688,6.875,6.313,6.875,1118500,5.89014382001487,6.05483534129818,5.55988007412587,6.05483534129818,1270007.69906177,0.0,1.0
1999-10-06,7.188,7.188,6.563,6.625,598800,6.33049548120019,6.33049548120019,5.78005590471854,5.83465951070552,679911.140096727,0.0,1.0
1999-10-07,7.313,7.5,7.125,7.188,709800,6.44058339649652,6.60527491777983,6.27501117189084,6.33049548120019,805946.772278986,0.0,1.0
1999-10-08,7.25,7.438,7.063,7.063,409800,6.38509908718717,6.55067131179285,6.22040756590386,6.22040756590386,465309.928543151,0.0,1.0
1999-10-11,8.063,8.438,7.313,7.313,1197400,7.1011108882745,7.43137463416349,6.44058339649652,6.44058339649652,1359595.1889643,0.0,1.0
1999-10-12,7.0,8.125,6.938,8.063,1457500,6.16492325659451,7.15571449426148,6.11031965060753,7.1011108882745,1654927.33248327,0.0,1.0
1999-10-13,6.75,7.125,6.688,7.0,770400,5.94474742600185,6.27501117189084,5.89014382001487,6.16492325659451,874755.414713625,0.0,1.0
1999-10-14,6.625,6.875,6.438,6.875,989700,5.83465951070552,6.05483534129818,5.66996798942221,6.05483534129818,1123760.94748452,0.0,1.0
1999-10-15,6.625,6.813,6.438,6.5,639800,5.83465951070552,6.0002317353112,5.66996798942221,5.72457159540919,726464.842073958,0.0,1.0
1999-10-18,6.688,6.875,6.688,6.75,461100,5.89014382001487,6.05483534129818,5.89014382001487,5.94474742600185,523558.828821978,0.0,1.0
1999-10-19,6.625,7.125,6.563,6.813,1757900,5.83465951070552,6.27501117189084,5.78005590471854,6.0002317353112,1996018.35867741,0.0,1.0
1999-10-20,6.313,6.688,6.25,6.688,1031300,5.55988007412587,5.89014382001487,5.50439576481652,5.89014382001487,1170995.92314922,0.0,1.0
1999-10-21,6.188,6.438,6.0,6.313,598900,5.44979215882954,5.66996798942221,5.28421993422386,5.55988007412587,680024.685711306,0.0,1.0
1999-10-22,5.938,6.625,5.875,6.625,1358300,5.22961632823688,5.83465951070552,5.17413201892753,5.83465951070552,1542290.08282128,0.0,1.0
1999-10-25,5.938,6.063,5.938,6.0,1122500,5.22961632823688,5.33970424353321,5.22961632823688,5.28421993422386,1274549.52364492,0.0,1.0
1999-10-26,5.875,6.125,5.875,6.0,995900,5.17413201892753,5.39430784952019,5.17413201892753,5.28421993422386,1130800.7755884,0.0,1.0
1999-10-27,6.5,6.563,5.875,6.0,2267600,5.72457159540919,5.78005590471854,5.17413201892753,5.28421993422386,2574760.3561846,0.0,1.0
1999-10-28,6.625,6.75,6.5,6.625,674100,5.83465951070552,5.94474742600185,5.72457159540919,5.83465951070552,765410.987874421,0.0,1.0
1999-10-29,6.875,7.0,6.5,6.625,847000,6.05483534129818,6.16492325659451,5.72457159540919,5.83465951070552,961731.355480841,0.0,1.0
1999-11-01,7.438,7.938,7.063,7.188,1907700,6.55067131179285,6.99102297297817,6.22040756590386,6.33049548120019,2166109.68931618,0.0,1.0
1999-11-02,8.125,8.375,7.563,7.625,2081600,7.15571449426148,7.37589032485414,6.66075922708918,6.71536283307616,2363565.51306838,0.0,1.0
1999-11-03,8.188,8.375,7.938,8.375,1139700,7.21119880357083,7.37589032485414,6.99102297297817,7.37589032485414,1294079.36935244,0.0,1.0
1999-11-04,8.0,9.25,7.875,9.188,2566000,7.04562657896515,8.14650573192846,6.93553866366882,8.09190212594148,2913580.47008718,0.0,1.0
1999-11-05,8.063,8.25,7.938,8.063,1453000,7.1011108882745,7.26580240955781,6.99102297297817,7.1011108882745,1649817.77982723,0.0,1.0
1999-11-08,8.0,8.25,7.875,8.125,1081900,7.04562657896515,7.26580240955781,6.93553866366882,7.15571449426148,1228450.004126,0.0,1.0
1999-11-09,7.75,8.063,7.688,8.0,1027600,6.82545074837249,7.1011108882745,6.77084714238551,7.04562657896515,1166794.73540981,0.0,1.0
1999-11-10,7.75,7.938,7.625,7.75,482400,6.82545074837249,6.99102297297817,6.71536283307616,6.82545074837249,547744.044727223,0.0,1.0
1999-11-11,7.5,7.875,7.313,7.875,1149700,6.60527491777983,6.93553866366882,6.44058339649652,6.93553866366882,1305433.9308103,0.0,1.0
1999-11-12,7.5,7.625,7.375,7.625,542400,6.60527491777983,6.71536283307616,6.4951870024835,6.71536283307616,615871.41347439,0.0,1.0
1999-11-15,7.438,7.625,7.375,7.625,385600,6.55067131179285,6.71536283307616,6.4951870024835,6.71536283307616,437831.889815127,0.0,1.0
1999-11-16,7.5,7.75,7.375,7.563,1008100,6.60527491777983,6.82545074837249,6.4951870024835,6.66075922708918,1144653.34056699,0.0,1.0
1999-11-17,7.438,7.688,7.313,7.313,882900,6.55067131179285,6.77084714238551,6.44058339649652,6.44058339649652,1002494.23111456,0.0,1.0
1999-11-18,7.25,7.688,7.25,7.438,841300,6.38509908718717,6.77084714238551,6.38509908718717,6.55067131179285,955259.255449861,0.0,1.0
1999-11-19,7.688,7.938,7.313,7.375,1122200,6.77084714238551,6.99102297297817,6.44058339649652,6.4951870024835,1274208.88680118,0.0,1.0
1999-11-22,8.25,8.25,7.875,7.938,1109300,7.26580240955781,7.26580240955781,6.93553866366882,6.99102297297817,1259561.50252054,0.0,1.0
1999-11-23,8.125,8.313,8.0,8.125,1301200,7.15571449426148,7.32128671886716,7.04562657896515,7.15571449426148,1477455.5368969,0.0,1.0
1999-11-24,7.438,8.0,7.375,8.0,720500,6.55067131179285,7.04562657896515,6.4951870024835,7.04562657896515,818096.153038898,0.0,1.0
1999-11-26,7.438,7.625,7.313,7.438,481400,6.55067131179285,6.71536283307616,6.44058339649652,6.55067131179285,546608.588581437,0.0,1.0
1999-11-29,7.0,7.375,6.938,7.375,948000,6.16492325659451,6.4951870024835,6.11031965060753,6.4951870024835,1076412.42620524,0.0,1.0
1999-11-30,7.0,7.125,6.938,7.0,709400,6.16492325659451,6.27501117189084,6.11031965060753,6.16492325659451,805492.589820672,0.0,1.0
1999-12-01,7.0,7.188,6.938,7.125,654700,6.16492325659451,6.33049548120019,6.11031965060753,6.27501117189084,743383.138646171,0.0,1.0
1999-12-02,7.0,7.313,6.938,7.063,1057100,6.16492325659451,6.44058339649652,6.11031965060753,6.22040756590386,1200290.6917105,0.0,1.0
1999-12-03,6.938,7.313,6.875,7.25,1250600,6.11031965060753,6.44058339649652,6.05483534129818,6.38509908718717,1420001.45592012,0.0,1.0
1999-12-06,6.938,7.0,6.875,6.938,576800,6.11031965060753,6.16492325659451,6.05483534129818,6.11031965060753,654931.104889432,0.0,1.0
1999-12-07,7.563,7.625,7.0,7.063,1204100,6.66075922708918,6.71536283307616,6.16492325659451,6.22040756590386,1367202.74514106,0.0,1.0
1999-12-08,7.0,7.813,7.0,7.438,1212700,6.16492325659451,6.88093505768184,6.16492325659451,6.55067131179285,1376967.66799482,0.0,1.0
1999-12-09,6.75,7.188,6.75,7.0,1056200,5.94474742600185,6.33049548120019,5.94474742600185,6.16492325659451,1199268.7811793,0.0,1.0
1999-12-10,7.563,7.625,6.813,7.0,1668400,6.66075922708918,6.71536283307616,6.0002317353112,6.16492325659451,1894395.03362956,0.0,1.0
1999-12-13,7.375,7.438,7.0,7.375,1274000,6.4951870024835,6.55067131179285,6.16492325659451,6.4951870024835,1446571.12973151,0.0,1.0
1999-12-14,7.375,7.375,7.125,7.25,549100,6.4951870024835,6.4951870024835,6.27501117189084,6.38509908718717,623478.969651157,0.0,1.0
1999-12-15,7.375,7.375,7.125,7.188,623700,6.4951870024835,6.4951870024835,6.27501117189084,6.33049548120019,708183.998126801,0.0,1.0
1999-12-16,7.063,7.375,7.0,7.25,1306400,6.22040756590386,6.4951870024835,6.16492325659451,6.38509908718717,1483359.90885498,0.0,1.0
1999-12-17,7.188,7.188,7.188,7.188,1050400,6.33049548120019,6.33049548120019,6.33049548120019,6.33049548120019,1192683.13553374,0.0,1.0
1999-12-20,7.125,7.313,7.0,7.188,956900,6.27501117189084,6.44058339649652,6.16492325659451,6.33049548120019,1086517.98590274,0.0,1.0
1999-12-21,7.188,7.188,6.938,7.063,919100,6.33049548120019,6.33049548120019,6.11031965060753,6.22040756590386,1043597.74359202,0.0,1.0
1999-12-22,7.375,7.375,7.0,7.063,939300,6.4951870024835,6.4951870024835,6.16492325659451,6.22040756590386,1066533.9577369,0.0,1.0
1999-12-23,7.438,7.5,7.188,7.25,665600,6.55067131179285,6.60527491777983,6.33049548120019,6.38509908718717,755759.61063524,0.0,1.0
1999-12-27,7.5,7.875,7.438,7.563,1358200,6.60527491777983,6.93553866366882,6.55067131179285,6.66075922708918,1542176.5372067,0.0,1.0
1999-12-28,7.563,7.75,7.438,7.688,760300,6.66075922708918,6.82545074837249,6.55067131179285,6.77084714238551,863287.307641185,0.0,1.0
1999-12-29,7.75,8.063,7.625,7.625,1020900,6.82545074837249,7.1011108882745,6.71536283307616,6.71536283307616,1159187.17923305,0.0,1.0
1999-12-30,7.844,8.063,7.688,7.813,1205500,6.90823686067533,7.1011108882745,6.77084714238551,6.88093505768184,1368792.38374517,0.0,1.0
1999-12-31,8.188,8.188,7.875,8.063,724600,7.21119880357083,7.21119880357083,6.93553866366882,7.1011108882745,822751.523236621,0.0,1.0
2000-01-03,7.563,8.375,7.5,8.313,1287300,6.66075922708918,7.37589032485414,6.60527491777983,7.32128671886716,1461672.69647047,0.0,1.0
2000-01-04,7.625,7.875,7.375,7.375,1238300,6.71536283307616,6.93553866366882,6.4951870024835,6.4951870024835,1406035.34532695,0.0,1.0
2000-01-05,7.75,7.875,7.5,7.5,1096300,6.82545074837249,6.93553866366882,6.60527491777983,6.60527491777983,1244800.57262532,0.0,1.0
2000-01-06,8.125,8.25,7.5,7.75,1026700,7.15571449426148,7.26580240955781,6.60527491777983,6.82545074837249,1165772.82487861,0.0,1.0
2000-01-07,8.75,9.125,8.063,8.188,2419300,7.70615407074313,8.03641781663213,7.1011108882745,7.21119880357083,2747009.05350036,0.0,1.0
2000-01-10,8.375,8.938,8.375,8.875,1276200,7.37589032485414,7.87172629534882,7.37589032485414,7.81624198603946,1449069.13325224,0.0,1.0
2000-01-11,8.25,8.75,8.25,8.375,693700,7.26580240955781,7.70615407074313,7.26580240955781,7.37589032485414,787665.92833183,0.0,1.0
2000-01-12,8.438,8.688,8.25,8.375,764000,7.43137463416349,7.65155046475615,7.26580240955781,7.37589032485414,867488.495380594,0.0,1.0
2000-01-13,9.25,9.5,8.563,8.563,1760600,8.14650573192846,8.36668156252112,7.54146254945982,7.54146254945982,1999084.09027104,0.0,1.0
2000-01-14,8.25,9.625,8.25,9.375,1429000,7.26580240955781,8.47676947781745,7.26580240955781,8.25659364722479,1622566.83232836,0.0,1.0
2000-01-18,8.625,9.0,8.375,9.0,776600,7.5960661554468,7.9263299013358,7.37589032485414,7.9263299013358,881795.242817499,0.0,1.0
2000-01-19,8.0,8.688,8.0,8.688,1220100,7.04562657896515,7.65155046475615,7.04562657896515,7.65155046475615,1385370.04347364,0.0,1.0
2000-01-20,7.75,8.063,7.688,8.0,1744500,6.82545074837249,7.1011108882745,6.77084714238551,7.04562657896515,1980803.24632388,0.0,1.0
2000-01-21,7.813,8.063,7.688,7.75,1670100,6.88093505768184,7.1011108882745,6.77084714238551,6.82545074837249,1896325.3090774,0.0,1.0
2000-01-24,7.938,8.125,7.625,7.938,1001400,6.99102297297817,7.15571449426148,6.71536283307616,6.99102297297817,1137045.78439022,0.0,1.0
2000-01-25,7.75,7.813,7.5,7.5,994500,6.82545074837249,6.88093505768184,6.60527491777983,6.60527491777983,1129211.13698429,0.0,1.0
2000-01-26,7.875,8.063,7.75,7.75,821500,6.93553866366882,7.1011108882745,6.82545074837249,6.82545074837249,932777.223763296,0.0,1.0
2000-01-27,7.625,8.063,7.625,8.0,421200,6.71536283307616,7.1011108882745,6.71536283307616,7.04562657896515,478254.128605113,0.0,1.0
2000-01-28,7.625,8.063,7.125,7.375,1775700,6.71536283307616,7.1011108882745,6.27501117189084,6.4951870024835,2016229.47807241,0.0,1.0
2000-01-31,8.0,8.188,7.625,7.625,858700,7.04562657896515,7.21119880357083,6.71536283307616,6.71536283307616,975016.192386539,0.0,1.0
2000-02-01,8.25,8.375,8.0,8.0,783600,7.26580240955781,7.37589032485414,7.04562657896515,7.04562657896515,889743.435838002,0.0,1.0
2000-02-02,8.313,8.625,8.25,8.313,597300,7.32128671886716,7.5960661554468,7.26580240955781,7.32128671886716,678207.955878048,0.0,1.0
2000-02-03,8.438,8.625,8.313,8.313,773500,7.43137463416349,7.5960661554468,7.32128671886716,7.32128671886716,878275.328765563,0.0,1.0
2000-02-04,8.375,8.688,8.375,8.563,481200,7.37589032485414,7.65155046475615,7.37589032485414,7.54146254945982,546381.49735228,0.0,1.0
2000-02-07,8.438,8.625,8.313,8.5,574300,7.43137463416349,7.5960661554468,7.32128671886716,7.48597824015047,652092.464524968,0.0,1.0
2000-02-08,8.188,8.563,8.063,8.438,713800,7.21119880357083,7.54146254945982,7.1011108882745,7.43137463416349,810488.596862131,0.0,1.0
2000-02-09,7.563,8.125,7.438,7.813,1495000,6.66075922708918,7.15571449426148,6.55067131179285,6.88093505768184,1697506.93795025,0.0,1.0
2000-02-10,7.188,7.5,7.0,7.438,1307800,6.33049548120019,6.60527491777983,6.16492325659451,6.55067131179285,1484949.54745908,0.0,1.0
2000-02-11,6.875,7.125,6.688,7.125,983900,6.05483534129818,6.27501117189084,5.89014382001487,6.27501117189084,1117175.30183896,0.0,1.0
2000-02-14,7.438,7.5,6.813,6.938,902200,6.55067131179285,6.60527491777983,6.0002317353112,6.11031965060753,1024408.53472824,0.0,1.0
2000-02-15,7.563,7.688,7.375,7.563,753600,6.66075922708918,6.77084714238551,6.4951870024835,6.66075922708918,855679.751464418,0.0,1.0
2000-02-16,7.375,7.688,7.188,7.563,535300,6.4951870024835,6.77084714238551,6.33049548120019,6.66075922708918,607809.674839309,0.0,1.0
2000-02-17,7.125,7.438,7.063,7.438,417200,6.27501117189084,6.55067131179285,6.22040756590386,6.55067131179285,473712.304021968,0.0,1.0
2000-02-18,7.063,7.25,7.0,7.125,357400,6.22040756590386,6.38509908718717,6.16492325659451,6.27501117189084,405812.026503958,0.0,1.0
2000-02-22,7.063,7.063,6.875,7.0,517200,6.22040756590386,6.22040756590386,6.05483534129818,6.16492325659451,587257.91860058,0.0,1.0
2000-02-23,7.125,7.25,6.813,7.0,628800,6.27501117189084,6.38509908718717,6.0002317353112,6.16492325659451,713974.82447031,0.0,1.0
2000-02-24,6.875,7.25,6.875,7.25,467600,6.05483534129818,6.38509908718717,6.05483534129818,6.38509908718717,530939.293769588,0.0,1.0
2000-02-25,6.625,7.063,6.625,6.875,457300,5.83465951070552,6.22040756590386,5.83465951070552,6.05483534129818,519244.095467991,0.0,1.0
2000-02-28,6.625,6.875,6.5,6.813,496300,5.83465951070552,6.05483534129818,5.72457159540919,6.0002317353112,563526.88515365,0.0,1.0
2000-02-29,6.813,6.938,6.563,6.625,528900,6.0002317353112,6.11031965060753,5.78005590471854,5.83465951070552,600542.755506277,0.0,1.0
2000-03-01,7.75,7.75,6.75,7.375,1445100,6.82545074837249,6.82545074837249,5.94474742600185,6.4951870024835,1640847.67627552,0.0,1.0
2000-03-02,6.938,7.875,6.875,7.75,1200200,6.11031965060753,6.93553866366882,6.05483534129818,6.82545074837249,1362774.4661725,0.0,1.0
2000-03-03,7.313,7.375,7.063,7.188,904700,6.44058339649652,6.4951870024835,6.22040756590386,6.33049548120019,1027247.1750927,0.0,1.0
2000-03-06,7.0,7.125,6.875,7.063,479500,6.16492325659451,6.27501117189084,6.05483534129818,6.22040756590386,544451.221904443,0.0,1.0
2000-03-07,6.125,7.0,6.125,7.0,759200,5.39430784952019,6.16492325659451,5.39430784952019,6.16492325659451,862038.305880821,0.0,1.0
2000-03-08,6.5,6.75,6.25,6.563,1122700,5.72457159540919,5.94474742600185,5.50439576481652,5.78005590471854,1274776.61487407,0.0,1.0
2000-03-09,6.563,6.688,6.313,6.438,523300,5.78005590471854,5.89014382001487,5.55988007412587,5.66996798942221,594184.201089875,0.0,1.0
2000-03-10,6.438,6.563,6.313,6.5,487000,5.66996798942221,5.78005590471854,5.55988007412587,5.72457159540919,552967.142997839,0.0,1.0
2000-03-13,6.688,6.75,6.438,6.438,448100,5.89014382001487,5.94474742600185,5.66996798942221,5.66996798942221,508797.898926759,0.0,1.0
2000-03-14,6.625,6.813,6.5,6.688,464800,5.83465951070552,6.0002317353112,5.72457159540919,5.89014382001487,527760.016561387,0.0,1.0
2000-03-15,7.188,7.188,6.563,6.75,718100,6.33049548120019,6.33049548120019,5.78005590471854,5.94474742600185,815371.058289011,0.0,1.0
2000-03-16,7.25,7.313,6.875,7.063,513900,6.38509908718717,6.44058339649652,6.05483534129818,6.22040756590386,583510.913319486,0.0,1.0
2000-03-17,7.0,7.313,6.875,7.25,527100,6.16492325659451,6.44058339649652,6.05483534129818,6.38509908718717,598498.934443862,0.0,1.0
2000-03-20,7.125,7.188,7.0,7.188,303000,6.27501117189084,6.33049548120019,6.16492325659451,6.33049548120019,344043.212173194,0.0,1.0
2000-03-21,7.188,7.313,7.063,7.25,417300,6.33049548120019,6.44058339649652,6.22040756590386,6.38509908718717,473825.849636547,0.0,1.0
2000-03-22,7.188,7.375,7.063,7.063,316200,6.33049548120019,6.4951870024835,6.22040756590386,6.22040756590386,359031.23329757,0.0,1.0
2000-03-23,7.5,7.5,7.063,7.125,504200,6.60527491777983,6.60527491777983,6.22040756590386,6.27501117189084,572496.988705361,0.0,1.0
2000-03-24,7.313,7.5,7.25,7.313,274300,6.44058339649652,6.60527491777983,6.38509908718717,6.44058339649652,311455.620789132,0.0,1.0
2000-03-27,7.188,7.375,7.125,7.375,303100,6.33049548120019,6.4951870024835,6.27501117189084,6.4951870024835,344156.757787772,0.0,1.0
2000-03-28,7.313,7.375,7.063,7.063,287000,6.44058339649652,6.4951870024835,6.22040756590386,6.22040756590386,325875.913840616,0.0,1.0
2000-03-29,7.5,7.75,7.25,7.25,566200,6.60527491777983,6.82545074837249,6.38509908718717,6.38509908718717,642895.2697441,0.0,1.0
2000-03-30,7.563,8.0,7.563,7.625,768900,6.66075922708918,7.04562657896515,6.66075922708918,6.71536283307616,873052.230494946,0.0,1.0
2000-03-31,7.313,7.563,7.25,7.438,370500,6.44058339649652,6.66075922708918,6.38509908718717,6.55067131179285,420686.502013756,0.0,1.0
2000-04-03,7.688,7.875,7.375,7.438,392300,6.77084714238551,6.93553866366882,6.4951870024835,6.55067131179285,445439.445991894,0.0,1.0
2000-04-04,7.625,7.75,7.188,7.5,437700,6.71536283307616,6.82545074837249,6.33049548120019,6.60527491777983,496989.155010584,0.0,1.0
2000-04-05,7.5,7.625,7.188,7.625,317200,6.60527491777983,6.71536283307616,6.33049548120019,6.71536283307616,360166.689443357,0.0,1.0
2000-04-06,7.938,8.063,7.5,7.5,734700,6.99102297297817,7.1011108882745,6.60527491777983,6.60527491777983,834219.630309061,0.0,1.0
2000-04-07,8.188,8.25,7.938,7.938,709200,7.21119880357083,7.26580240955781,6.99102297297817,6.99102297297817,805265.498591515,0.0,1.0
2000-04-10,8.313,8.438,8.063,8.063,716600,7.32128671886716,7.43137463416349,7.1011108882745,7.1011108882745,813667.874070332,0.0,1.0
2000-04-11,8.125,8.25,8.0,8.188,638000,7.15571449426148,7.26580240955781,7.04562657896515,7.21119880357083,724421.021011543,0.0,1.0
2000-04-12,8.063,8.188,8.0,8.125,673600,7.1011108882745,7.21119880357083,7.04562657896515,7.15571449426148,764843.259801529,0.0,1.0
2000-04-13,7.813,7.875,7.563,7.563,720100,6.88093505768184,6.93553866366882,6.66075922708918,6.66075922708918,817641.970580583,0.0,1.0
2000-04-14,7.125,7.75,7.125,7.75,636500,6.27501117189084,6.82545074837249,6.27501117189084,6.82545074837249,722717.836792864,0.0,1.0
2000-04-17,7.188,7.375,7.0,7.125,580500,6.33049548120019,6.4951870024835,6.16492325659451,6.27501117189084,659132.292628841,0.0,1.0
2000-04-18,7.313,7.5,7.063,7.188,417300,6.44058339649652,6.60527491777983,6.22040756590386,6.33049548120019,473825.849636547,0.0,1.0
2000-04-19,7.875,8.0,7.5,7.5,494700,6.93553866366882,7.04562657896515,6.60527491777983,6.60527491777983,561710.155320392,0.0,1.0
2000-04-20,7.875,8.0,7.688,7.875,280600,6.93553866366882,7.04562657896515,6.77084714238551,6.93553866366882,318608.994507585,0.0,1.0
2000-04-24,8.688,8.813,7.813,7.813,1399200,7.65155046475615,7.76163838005249,6.88093505768184,6.88093505768184,1588730.23918394,0.0,1.0
2000-04-25,8.438,8.625,8.313,8.375,516600,7.43137463416349,7.5960661554468,7.32128671886716,7.37589032485414,586576.644913109,0.0,1.0
2000-04-26,8.188,8.75,8.125,8.688,319100,7.21119880357083,7.70615407074313,7.15571449426148,7.65155046475615,362324.05612035,0.0,1.0
2000-04-27,8.375,8.438,8.063,8.125,1046400,7.37589032485414,7.43137463416349,7.1011108882745,7.15571449426148,1188141.31095059,0.0,1.0
2000-04-28,7.688,8.438,7.688,8.375,729200,6.77084714238551,7.43137463416349,6.77084714238551,7.37589032485414,827974.621507237,0.0,1.0
2000-05-01,7.75,7.938,7.625,7.688,678300,6.82545074837249,6.99102297297817,6.71536283307616,6.77084714238551,770179.903686724,0.0,1.0
2000-05-02,8.0,8.0,7.438,7.438,530000,7.04562657896515,7.04562657896515,6.55067131179285,6.55067131179285,601791.757266643,0.0,1.0
2000-05-03,6.688,7.688,6.563,7.625,1594200,5.89014382001487,6.77084714238551,5.78005590471854,6.71536283307616,1810144.18761223,0.0,1.0
2000-05-04,6.625,6.938,6.438,6.938,1084600,5.83465951070552,6.11031965060753,5.66996798942221,6.11031965060753,1231515.73571962,0.0,1.0
2000-05-05,7.0,7.0,6.438,6.625,459700,6.16492325659451,6.16492325659451,5.66996798942221,5.83465951070552,521969.190217878,0.0,1.0
2000-05-08,6.5,6.75,6.375,6.688,682100,5.72457159540919,5.94474742600185,5.61448368011285,5.89014382001487,774494.63704071,0.0,1.0
2000-05-09,6.313,6.563,6.25,6.5,527200,5.55988007412587,5.78005590471854,5.50439576481652,5.72457159540919,598612.480058442,0.0,1.0
2000-05-10,6.125,6.5,6.063,6.5,837100,5.39430784952019,5.72457159540919,5.33970424353321,5.72457159540919,950490.33963756,0.0,1.0
2000-05-11,6.313,6.438,6.125,6.25,457400,5.55988007412587,5.66996798942221,5.39430784952019,5.50439576481652,519357.641082571,0.0,1.0
2000-05-12,6.25,6.375,6.125,6.313,378000,5.50439576481652,5.61448368011285,5.39430784952019,5.55988007412587,429202.423107153,0.0,1.0
2000-05-15,6.5,6.688,6.5,6.5,617000,5.72457159540919,5.89014382001487,5.72457159540919,5.72457159540919,700576.441950034,0.0,1.0
2000-05-16,6.563,6.75,6.5,6.688,441400,5.78005590471854,5.94474742600185,5.72457159540919,5.89014382001487,501190.342749992,0.0,1.0
2000-05-17,6.5,6.688,6.5,6.563,437200,5.72457159540919,5.89014382001487,5.72457159540919,5.78005590471854,496421.42693769,0.0,1.0
2000-05-18,6.625,6.75,6.5,6.5,526900,5.83465951070552,5.94474742600185,5.72457159540919,5.72457159540919,598271.843214705,0.0,1.0
2000-05-19,6.375,6.563,6.188,6.5,548600,5.61448368011285,5.78005590471854,5.44979215882954,5.72457159540919,622911.241578265,0.0,1.0
2000-05-22,6.25,6.375,6.125,6.375,487700,5.50439576481652,5.61448368011285,5.39430784952019,5.61448368011285,553761.96229989,0.0,1.0
2000-05-23,6.188,6.25,6.063,6.188,883400,5.44979215882954,5.50439576481652,5.33970424353321,5.44979215882954,1003061.95918746,0.0,1.0
2000-05-24,5.875,6.313,5.813,6.25,1400900,5.17413201892753,5.55988007412587,5.11952841294055,5.50439576481652,1590660.51463177,0.0,1.0
2000-05-25,5.75,6.063,5.75,5.938,894100,5.0640441036312,5.33970424353321,5.0640441036312,5.22961632823688,1015211.33994737,0.0,1.0
2000-05-26,5.813,6.0,5.75,5.75,422800,5.11952841294055,5.28421993422386,5.0640441036312,5.0640441036312,480070.858438371,0.0,1.0
2000-05-30,5.563,5.938,5.563,5.813,621300,4.89935258234789,5.22961632823688,4.89935258234789,5.11952841294055,705458.903376915,0.0,1.0
2000-05-31,5.75,5.875,5.75,5.875,805500,5.0640441036312,5.17413201892753,5.0640441036312,5.17413201892753,914609.925430718,0.0,1.0
2000-06-01,5.938,6.0,5.75,5.75,464500,5.22961632823688,5.28421993422386,5.0640441036312,5.0640441036312,527419.379717652,0.0,1.0
2000-06-02,5.813,6.063,5.813,6.0,767000,5.11952841294055,5.33970424353321,5.11952841294055,5.28421993422386,870894.863817953,0.0,1.0
2000-06-05,5.688,6.0,5.688,5.938,531300,5.00944049764422,5.28421993422386,5.00944049764422,5.22961632823688,603267.850256165,0.0,1.0
2000-06-06,5.375,5.625,5.25,5.625,1791200,4.73378035774221,4.95395618833487,4.62369244244588,4.95395618833487,2033829.04833209,0.0,1.0
2000-06-07,5.188,5.438,5.188,5.438,938300,4.5690888364589,4.78926466705156,4.5690888364589,4.78926466705156,1065398.50159111,0.0,1.0
2000-06-08,5.0,5.188,4.813,5.188,1420100,4.40351661185322,4.5690888364589,4.23882509056991,4.5690888364589,1612461.27263087,0.0,1.0
2000-06-09,5.0,5.25,4.813,5.063,1254000,4.40351661185322,4.62369244244588,4.23882509056991,4.45900092116257,1423862.00681579,0.0,1.0
2000-06-12,5.125,5.25,4.938,5.0,732000,4.51360452714955,4.62369244244588,4.34891300586624,4.40351661185322,831153.898715438,0.0,1.0
2000-06-13,5.188,5.25,5.0,5.25,888400,4.5690888364589,4.62369244244588,4.40351661185322,4.62369244244588,1008739.23991639,0.0,1.0
2000-06-14,5.188,5.25,5.125,5.25,436200,4.5690888364589,4.62369244244588,4.51360452714955,4.62369244244588,495285.970791904,0.0,1.0
2000-06-15,5.0,5.25,4.938,5.125,860800,4.40351661185322,4.62369244244588,4.34891300586624,4.51360452714955,977400.65029269,0.0,1.0
2000-06-16,4.75,5.063,4.75,5.0,1032100,4.18334078126056,4.45900092116257,4.18334078126056,4.40351661185322,1171904.28806585,0.0,1.0
2000-06-19,4.813,5.0,4.813,4.813,681300,4.23882509056991,4.40351661185322,4.23882509056991,4.23882509056991,773586.272124082,0.0,1.0
2000-06-20,4.875,5.0,4.813,4.938,768300,4.29342869655689,4.40351661185322,4.23882509056991,4.34891300586624,872370.956807474,0.0,1.0
2000-06-21,4.938,4.938,4.813,4.875,672500,4.34891300586624,4.34891300586624,4.23882509056991,4.29342869655689,763594.258041164,0.0,1.0
2000-06-22,5.0,5.188,4.938,5.0,1158500,4.40351661185322,4.5690888364589,4.34891300586624,4.40351661185322,1315425.94489322,0.0,1.0
2000-06-23,5.0,5.125,4.938,5.0,787300,4.40351661185322,4.51360452714955,4.34891300586624,4.40351661185322,893944.62357741,0.0,1.0
2000-06-26,5.188,5.25,5.0,5.063,930700,4.5690888364589,4.62369244244588,4.40351661185322,4.45900092116257,1056769.03488314,0.0,1.0
2000-06-27,5.188,5.25,5.125,5.188,483100,4.5690888364589,4.62369244244588,4.51360452714955,4.5690888364589,548538.864029273,0.0,1.0
2000-06-28,5.129,5.25,5.0,5.25,1767300,4.51712734043903,4.62369244244588,4.40351661185322,4.62369244244588,2006691.64644781,0.0,1.0
2000-06-29,5.5,5.688,5.125,5.188,3368100,4.84386827303854,5.00944049764422,4.51360452714955,4.5690888364589,3824329.84462222,0.0,1.0
2000-06-30,4.875,5.688,4.859,5.563,2230400,4.29342869655689,5.00944049764422,4.27933744339896,4.89935258234789,2532521.38756136,0.0,1.0
2000-07-03,5.25,5.375,5.0,5.188,500000,4.62369244244588,4.73378035774221,4.40351661185322,4.5690888364589,567728.072893059,0.0,1.0
2000-07-05,5.25,5.438,5.188,5.375,686300,4.62369244244588,4.78926466705156,4.5690888364589,4.73378035774221,779263.552853013,0.0,1.0
2000-07-06,5.875,6.0,5.125,5.375,2218100,5.17413201892753,5.28421993422386,4.51360452714955,4.73378035774221,2518555.27696819,0.0,1.0
2000-07-07,5.75,5.938,5.75,5.938,1292400,5.0640441036312,5.22961632823688,5.0640441036312,5.22961632823688,1467463.52281398,0.0,1.0
2000-07-10,6.0,6.063,5.75,5.75,687500,5.28421993422386,5.33970424353321,5.0640441036312,5.0640441036312,780626.100227956,0.0,1.0
2000-07-11,5.938,6.0,5.813,5.938,516100,5.22961632823688,5.28421993422386,5.11952841294055,5.22961632823688,586008.916840216,0.0,1.0
2000-07-12,6.875,6.875,5.938,5.938,3500700,6.05483534129818,6.05483534129818,5.22961632823688,5.22961632823688,3974891.32955346,0.0,1.0
2000-07-13,6.875,7.313,6.875,7.125,1590200,6.05483534129818,6.44058339649652,6.05483534129818,6.27501117189084,1805602.36302908,0.0,1.0
2000-07-14,7.063,7.25,7.0,7.063,1439300,6.22040756590386,6.38509908718717,6.16492325659451,6.22040756590386,1634262.03062996,0.0,1.0
2000-07-17,7.188,7.625,7.125,7.375,1703300,6.33049548120019,6.71536283307616,6.27501117189084,6.4951870024835,1934022.45311749,0.0,1.0
2000-07-18,7.125,7.125,6.75,6.938,1606400,6.27501117189084,6.27501117189084,5.94474742600185,6.11031965060753,1823996.75259082,0.0,1.0
2000-07-19,7.063,7.188,7.0,7.125,511600,6.22040756590386,6.33049548120019,6.16492325659451,6.27501117189084,580899.364184178,0.0,1.0
2000-07-20,7.438,7.438,7.0,7.063,1189800,6.55067131179285,6.55067131179285,6.16492325659451,6.22040756590386,1350965.72225632,0.0,1.0
2000-07-21,7.563,7.625,7.438,7.438,885000,6.66075922708918,6.71536283307616,6.55067131179285,6.55067131179285,1004878.68902071,0.0,1.0
2000-07-24,7.25,7.563,7.0,7.5,539300,6.38509908718717,6.66075922708918,6.16492325659451,6.60527491777983,612351.499422453,0.0,1.0
2000-07-25,7.313,7.375,7.0,7.063,510900,6.44058339649652,6.4951870024835,6.16492325659451,6.22040756590386,580104.544882127,0.0,1.0
2000-07-26,7.125,7.375,7.063,7.313,547900,6.27501117189084,6.4951870024835,6.22040756590386,6.44058339649652,622116.422276214,0.0,1.0
2000-07-27,7.375,7.438,7.125,7.188,491600,6.4951870024835,6.55067131179285,6.27501117189084,6.33049548120019,558190.241268455,0.0,1.0
2000-07-28,7.063,7.5,7.0,7.313,554500,6.22040756590386,6.60527491777983,6.16492325659451,6.44058339649652,629610.432838402,0.0,1.0
2000-07-31,7.313,7.375,7.063,7.375,428600,6.44058339649652,6.4951870024835,6.22040756590386,6.4951870024835,486656.50408393,0.0,1.0
2000-08-01,7.25,7.375,7.188,7.313,930500,6.38509908718717,6.4951870024835,6.33049548120019,6.44058339649652,1056541.94365398,0.0,1.0
2000-08-02,7.25,7.375,7.125,7.375,598900,6.38509908718717,6.4951870024835,6.27501117189084,6.4951870024835,680024.685711306,0.0,1.0
2000-08-03,7.0,7.125,6.75,6.938,804900,6.16492325659451,6.27501117189084,5.94474742600185,6.11031965060753,913928.651743246,0.0,1.0
2000-08-04,7.125,7.188,6.938,6.938,525100,6.27501117189084,6.33049548120019,6.11031965060753,6.11031965060753,596228.02215229,0.0,1.0
2000-08-07,7.0,7.125,7.0,7.125,391300,6.16492325659451,6.27501117189084,6.16492325659451,6.27501117189084,444303.989846108,0.0,1.0
2000-08-08,6.813,7.125,6.813,6.938,939600,6.0002317353112,6.27501117189084,6.0002317353112,6.11031965060753,1066874.59458064,0.0,1.0
2000-08-09,7.125,7.125,6.625,6.875,783600,6.27501117189084,6.27501117189084,5.83465951070552,6.05483534129818,889743.435838001,0.0,1.0
2000-08-10,7.188,7.375,7.063,7.25,785200,6.33049548120019,6.4951870024835,6.22040756590386,6.38509908718717,891560.165671259,0.0,1.0
2000-08-11,7.438,7.438,7.125,7.313,815100,6.55067131179285,6.55067131179285,6.27501117189084,6.44058339649652,925510.304430265,0.0,1.0
2000-08-14,8.563,8.625,7.375,7.438,2775000,7.54146254945982,7.5960661554468,6.4951870024835,6.55067131179285,3150890.80455648,0.0,1.0
2000-08-15,8.0,8.438,8.0,8.438,568900,7.04562657896515,7.43137463416349,7.04562657896515,7.43137463416349,645961.001337722,0.0,1.0
2000-08-16,8.25,8.25,8.0,8.063,377900,7.26580240955781,7.26580240955781,7.04562657896515,7.1011108882745,429088.877492574,0.0,1.0
2000-08-17,8.438,8.563,8.125,8.313,801500,7.43137463416349,7.54146254945982,7.15571449426148,7.32128671886716,910068.100847574,0.0,1.0
2000-08-18,8.0,8.375,8.0,8.313,348100,7.04562657896515,7.37589032485414,7.04562657896515,7.32128671886716,395252.284348148,0.0,1.0
2000-08-21,8.063,8.188,8.0,8.0,291800,7.1011108882745,7.21119880357083,7.04562657896515,7.04562657896515,331326.103340389,0.0,1.0
2000-08-22,8.125,8.125,8.0,8.125,288700,7.15571449426148,7.15571449426148,7.04562657896515,7.15571449426148,327806.189288452,0.0,1.0
2000-08-23,8.0,8.125,7.938,8.063,355500,7.04562657896515,7.15571449426148,6.99102297297817,7.1011108882745,403654.659826965,0.0,1.0
2000-08-24,8.0,8.125,7.938,8.0,262300,7.04562657896515,7.15571449426148,6.99102297297817,7.04562657896515,297830.147039699,0.0,1.0
2000-08-25,7.938,8.5,7.938,8.063,257200,6.99102297297817,7.48597824015047,6.99102297297817,7.1011108882745,292039.32069619,0.0,1.0
2000-08-28,8.125,8.25,7.938,7.938,402000,7.15571449426148,7.26580240955781,6.99102297297817,6.99102297297817,456453.370606019,0.0,1.0
2000-08-29,8.25,8.375,8.063,8.125,339700,7.26580240955781,7.37589032485414,7.1011108882745,7.15571449426148,385714.452723544,0.0,1.0
2000-08-30,8.563,8.625,8.25,8.25,491500,7.54146254945982,7.5960661554468,7.26580240955781,7.26580240955781,558076.695653877,0.0,1.0
2000-08-31,8.582,9.063,8.563,8.75,894900,7.55819591258487,7.98181421064515,7.54146254945982,7.70615407074313,1016119.704864,0.0,1.0
2000-09-01,8.375,8.688,8.375,8.688,231500,7.37589032485414,7.65155046475615,7.37589032485414,7.65155046475615,262858.097749486,0.0,1.0
2000-09-05,8.188,8.5,8.125,8.5,792800,7.21119880357083,7.48597824015047,7.15571449426148,7.48597824015047,900189.632379234,0.0,1.0
2000-09-06,8.313,8.313,8.125,8.188,417000,7.32128671886716,7.32128671886716,7.15571449426148,7.21119880357083,473485.212792811,0.0,1.0
2000-09-07,8.438,8.625,8.375,8.438,309600,7.43137463416349,7.5960661554468,7.37589032485414,7.43137463416349,351537.222735382,0.0,1.0
2000-09-08,8.813,8.875,8.375,8.375,402000,7.76163838005249,7.81624198603946,7.37589032485414,7.37589032485414,456453.370606019,0.0,1.0
2000-09-11,8.375,8.813,8.375,8.813,323500,7.37589032485414,7.76163838005249,7.37589032485414,7.76163838005249,367320.063161809,0.0,1.0
2000-09-12,8.5,8.563,8.313,8.438,645100,7.48597824015047,7.54146254945982,7.32128671886716,7.43137463416349,732482.759646625,0.0,1.0
2000-09-13,8.313,8.438,8.125,8.375,435300,7.32128671886716,7.43137463416349,7.15571449426148,7.37589032485414,494264.060260697,0.0,1.0
2000-09-14,8.813,8.813,8.313,8.375,449900,7.76163838005249,7.76163838005249,7.32128671886716,7.37589032485414,510841.719989174,0.0,1.0
2000-09-15,9.313,9.625,8.75,8.813,2325500,8.20199004123781,8.47676947781745,7.70615407074313,7.76163838005249,2640503.26702562,0.0,1.0
2000-09-18,9.125,9.313,8.813,9.125,538900,8.03641781663213,8.20199004123781,7.76163838005249,8.03641781663213,611897.316964139,0.0,1.0
2000-09-19,9.438,9.5,8.75,9.063,609800,8.31207795653414,8.36668156252112,7.70615407074313,7.98181421064515,692401.157700374,0.0,1.0
2000-09-20,9.25,9.375,8.875,9.313,578000,8.14650573192846,8.25659364722479,7.81624198603946,8.20199004123781,656293.652264376,0.0,1.0
2000-09-21,9.313,9.375,9.063,9.25,426200,8.20199004123781,8.25659364722479,7.98181421064515,8.14650573192846,483931.409334043,0.0,1.0
2000-09-22,10.0,10.25,8.938,9.188,1516900,8.80703322370644,9.0272090542991,7.87172629534882,8.09190212594148,1722373.42754296,0.0,1.0
2000-09-25,10.25,10.44,9.625,9.875,1681000,9.0272090542991,9.19454268554952,8.47676947781745,8.69694530841011,1908701.78106646,0.0,1.0
2000-09-26,10.13,10.13,9.563,9.938,1121800,8.92152465561462,8.92152465561462,8.42216587183047,8.75242961771946,1273754.70434287,0.0,1.0
2000-09-27,9.875,10.13,9.375,10.13,805100,8.69694530841011,8.92152465561462,8.25659364722479,8.92152465561462,914155.742972403,0.0,1.0
2000-09-28,10.75,10.88,10.13,10.75,1665100,9.46756071548442,9.58205214739261,8.92152465561462,9.46756071548442,1890648.02834846,0.0,1.0
2000-09-29,10.75,10.81,10.31,10.44,853800,9.46756071548442,9.52040291482666,9.08005125364134,9.19454268554952,969452.457272187,0.0,1.0
2000-10-02,11.63,11.63,11.0,11.0,1919000,10.2425796391706,10.2425796391706,9.68773654607708,9.68773654607708,2178940.34376356,0.0,1.0
2000-10-03,11.5,12.0,11.25,11.75,2411300,10.1280882072624,10.5684398684477,9.90791237666974,10.3482640378551,2737925.40433407,0.0,1.0
2000-10-04,11.94,12.0,11.5,11.56,1182300,10.5155976691055,10.5684398684477,10.1280882072624,10.1809304066046,1342449.80116293,0.0,1.0
2000-10-05,12.25,12.38,11.88,11.88,1376100,10.7886156990404,10.9031071309486,10.4627554697633,10.4627554697633,1562501.20221627,0.0,1.0
2000-10-06,11.38,12.0,11.13,11.94,1121900,10.0224038085779,10.5684398684477,9.80222797798527,10.5155976691055,1273868.24995745,0.0,1.0
2000-10-09,10.63,11.63,10.56,11.5,884700,9.36187631679995,10.2425796391706,9.300227084234,10.1280882072624,1004538.05217698,0.0,1.0
2000-10-10,11.44,11.44,10.63,10.63,977700,10.0752460079202,10.0752460079202,9.36187631679995,9.36187631679995,1110135.47373508,0.0,1.0
2000-10-11,11.0,11.19,10.38,11.13,2038300,9.68773654607708,9.85507017732751,9.14170048620728,9.80222797798527,2314400.26195584,0.0,1.0
2000-10-12,10.5,11.0,10.06,11.0,1202800,9.24738488489176,9.68773654607708,8.85987542304868,9.68773654607708,1365726.65215154,0.0,1.0
2000-10-13,10.63,10.75,10.06,10.06,934300,9.36187631679995,9.46756071548442,8.85987542304868,8.85987542304868,1060856.67700797,0.0,1.0
2000-10-16,11.13,11.25,10.38,10.44,787700,9.80222797798527,9.90791237666974,9.14170048620728,9.19454268554952,894398.806035725,0.0,1.0
2000-10-17,10.63,11.25,10.56,11.06,454500,9.36187631679995,9.90791237666974,9.300227084234,9.74057874541932,516064.81825979,0.0,1.0
2000-10-18,10.5,10.56,10.25,10.38,499500,9.24738488489176,9.300227084234,9.0272090542991,9.14170048620728,567160.344820166,0.0,1.0
2000-10-19,10.44,10.81,10.31,10.75,1186700,9.19454268554952,9.52040291482666,9.08005125364134,9.46756071548442,1347445.80820439,0.0,1.0
2000-10-20,10.5,10.63,10.31,10.44,474400,9.24738488489176,9.36187631679995,9.08005125364134,9.19454268554952,538660.395560934,0.0,1.0
2000-10-23,11.13,11.19,10.13,10.25,762100,9.80222797798527,9.85507017732751,8.92152465561462,9.0272090542991,865331.1287036,0.0,1.0
2000-10-24,10.94,11.19,10.75,11.13,714800,9.63489434673484,9.85507017732751,9.46756071548442,9.80222797798527,811624.053007917,0.0,1.0
2000-10-25,11.13,11.19,10.75,11.0,474000,9.80222797798527,9.85507017732751,9.46756071548442,9.68773654607708,538206.21310262,0.0,1.0
2000-10-26,11.81,12.13,11.19,11.25,1360500,10.4011062371973,10.6829313003559,9.85507017732751,9.90791237666974,1544788.08634201,0.0,1.0
2000-10-27,11.31,11.81,11.25,11.69,883800,9.96075457601198,10.4011062371973,9.90791237666974,10.2954218385128,1003516.14164577,0.0,1.0
2000-10-30,11.63,11.75,11.19,11.31,2263900,10.2425796391706,10.3482640378551,9.85507017732751,9.96075457601198,2570559.16844519,0.0,1.0
2000-10-31,12.13,12.25,11.5,11.75,2531000,10.6829313003559,10.7886156990404,10.1280882072624,10.3482640378551,2873839.50498467,0.0,1.0
2000-11-01,12.88,12.88,12.25,12.25,1521100,11.3434587921339,11.3434587921339,10.7886156990404,10.7886156990404,1727142.34335526,0.0,1.0
2000-11-02,12.81,13.19,12.5,13.0,1674800,11.2818095595679,11.6164768220688,11.008791529633,11.4491431908184,1901661.9529626,0.0,1.0
2000-11-03,12.63,12.88,12.0,12.88,982000,11.1232829615412,11.3434587921339,10.5684398684477,11.3434587921339,1115017.93516197,0.0,1.0
2000-11-06,12.69,12.94,12.25,12.56,927200,11.1761251608835,11.3963009914761,10.7886156990404,11.0616337289753,1052794.93837289,0.0,1.0
2000-11-07,12.81,12.94,12.63,12.94,494900,11.2818095595679,11.3963009914761,11.1232829615412,11.3963009914761,561937.246549552,0.0,1.0
2000-11-08,13.38,13.63,12.75,12.75,1709800,11.7838104533192,12.0039862839119,11.2289673602257,11.2289673602257,1941402.91806511,0.0,1.0
2000-11-09,13.25,13.31,12.5,13.0,1151800,11.669319021411,11.7221612207533,11.008791529633,11.4491431908184,1307818.38871645,0.0,1.0
2000-11-10,13.63,13.69,13.0,13.13,892800,12.0039862839119,12.0568284832541,11.4491431908184,11.5636346227266,1013735.24695784,0.0,1.0
2000-11-13,13.56,13.81,12.88,13.0,1060100,11.9423370513459,12.1625128819386,11.3434587921339,11.4491431908184,1203697.06014787,0.0,1.0
2000-11-14,14.06,14.13,13.13,13.13,833000,12.3826887125313,12.4443379450972,11.5636346227266,11.5636346227266,945834.969439832,0.0,1.0
2000-11-15,13.56,14.06,13.5,14.0,930500,11.9423370513459,12.3826887125313,11.8894948520037,12.329846513189,1056541.94365399,0.0,1.0
2000-11-16,14.31,14.63,13.69,13.75,1063400,12.6028645431239,12.8846896062825,12.0568284832541,12.1096706825964,1207444.06542896,0.0,1.0
2000-11-17,14.56,14.88,13.88,14.25,1722700,12.8230403737166,13.1048654368752,12.2241621145045,12.5500223437817,1956050.30234574,0.0,1.0
2000-11-20,11.94,13.25,11.88,13.0,1965900,10.5155976691055,11.669319021411,10.4627554697633,11.4491431908184,2232193.23700093,0.0,1.0
2000-11-21,12.06,12.25,11.88,12.13,943100,10.62128206779,10.7886156990404,10.4627554697633,10.6829313003559,1070848.69109088,0.0,1.0
2000-11-22,11.94,12.06,11.56,12.06,726200,10.5155976691055,10.62128206779,10.1809304066046,10.62128206779,824568.253069878,0.0,1.0
2000-11-24,12.06,12.06,11.75,11.88,298200,10.62128206779,10.62128206779,10.3482640378551,10.4627554697633,338593.022673419,0.0,1.0
2000-11-27,11.56,12.5,11.25,12.44,919800,10.1809304066046,11.008791529633,9.90791237666974,10.9559493302908,1044392.56289408,0.0,1.0
2000-11-28,11.63,11.81,11.31,11.44,530600,10.2425796391706,10.4011062371973,9.96075457601198,10.0752460079202,602473.030954113,0.0,1.0
2000-11-29,11.88,12.0,11.38,11.63,647300,10.4627554697633,10.5684398684477,10.0224038085779,10.2425796391706,734980.763167351,0.0,1.0
2000-11-30,12.0,12.81,12.0,12.13,759500,10.5684398684477,11.2818095595679,10.5684398684477,10.6829313003559,862378.942724559,0.0,1.0
2000-12-01,12.81,12.88,12.0,12.0,592200,11.2818095595679,11.3434587921339,10.5684398684477,10.5684398684477,672417.129534542,0.0,1.0
2000-12-04,12.81,12.81,12.38,12.69,435400,11.2818095595679,11.2818095595679,10.9031071309486,11.1761251608835,494377.605875278,0.0,1.0
2000-12-05,12.56,13.19,12.44,12.63,772200,11.0616337289753,11.6164768220688,10.9559493302908,11.1232829615412,876799.235776039,0.0,1.0
2000-12-06,12.56,13.06,12.44,12.94,638500,11.0616337289753,11.5019853901606,10.9559493302908,11.3963009914761,724988.749084435,0.0,1.0
2000-12-07,12.38,12.63,12.31,12.44,187400,10.9031071309486,11.1232829615412,10.8414578983826,10.9559493302908,212784.481720318,0.0,1.0
2000-12-08,12.81,12.94,12.06,12.5,411700,11.2818095595679,11.3963009914761,10.62128206779,11.008791529633,467467.295220147,0.0,1.0
2000-12-11,12.44,13.31,12.44,13.06,812700,10.9559493302908,11.7221612207533,10.9559493302908,11.5019853901606,922785.209680379,0.0,1.0
2000-12-12,12.81,13.19,12.5,12.5,403500,11.2818095595679,11.6164768220688,11.008791529633,11.008791529633,458156.5548247,0.0,1.0
2000-12-13,12.31,12.69,12.13,12.69,564200,10.8414578983826,11.1761251608835,10.6829313003559,11.1761251608835,640624.357452529,0.0,1.0
2000-12-14,12.63,13.0,12.25,12.63,371800,11.1232829615412,11.4491431908184,10.7886156990404,11.1232829615412,422162.59500328,0.0,1.0
2000-12-15,12.13,13.13,12.06,13.0,1168500,10.6829313003559,11.5636346227266,10.62128206779,11.4491431908184,1326780.50635108,0.0,1.0
2000-12-18,13.38,13.81,11.88,12.19,1697200,11.7838104533192,12.1625128819386,10.4627554697633,10.7357734996981,1927096.1706282,0.0,1.0
2000-12-19,13.44,13.75,13.0,13.5,805200,11.8366526526615,12.1096706825964,11.4491431908184,11.8894948520037,914269.288586978,0.0,1.0
2000-12-20,14.38,14.88,13.06,13.13,1926200,12.6645137756899,13.1048654368752,11.5019853901606,11.5636346227266,2187115.62801321,0.0,1.0
2000-12-21,14.38,14.38,13.88,14.13,925000,12.6645137756899,12.6645137756899,12.2241621145045,12.4443379450972,1050296.93485216,0.0,1.0
2000-12-22,14.31,14.38,14.0,14.06,455200,12.6028645431239,12.6645137756899,12.329846513189,12.3826887125313,516859.637561841,0.0,1.0
2000-12-26,14.81,14.81,13.88,14.12,557000,13.0432162043092,13.0432162043092,12.2241621145045,12.4355309118735,632449.073202869,0.0,1.0
2000-12-27,14.94,15.19,14.63,14.69,562400,13.1577076362174,13.3778834668101,12.8846896062825,12.9375318056248,638580.536390113,0.0,1.0
2000-12-28,15.38,15.38,14.88,15.0,460900,13.5452170980605,13.5452170980605,13.1048654368752,13.2105498355597,523331.737592822,0.0,1.0
2000-12-29,15.25,15.81,15.13,15.38,639400,13.4307256661523,13.9239195266799,13.3250412674678,13.5452170980605,726010.659615645,0.0,1.0
2001-01-02,14.94,15.25,14.31,14.5,933100,13.1577076362174,13.4307256661523,12.6028645431239,12.7701981743743,1059494.12963303,0.0,1.0
2001-01-03,14.44,15.63,14.25,14.69,1077200,12.7173559750321,13.7653929286532,12.5500223437817,12.9375318056248,1223113.36024081,0.0,1.0
2001-01-04,13.19,14.44,12.25,14.38,1217600,11.6164768220688,12.7173559750321,10.7886156990404,12.6645137756899,1382531.40310918,0.0,1.0
2001-01-05,13.63,14.25,12.75,13.0,1606100,12.0039862839119,12.5500223437817,11.2289673602257,11.4491431908184,1823656.11574708,0.0,1.0
2001-01-08,13.56,14.5,13.31,13.63,873700,11.9423370513459,12.7701981743743,11.7221612207533,12.0039862839119,992048.034573333,0.0,1.0
2001-01-09,14.0,14.19,13.06,13.56,1285400,12.329846513189,12.4971801444394,11.5019853901606,11.9423370513459,1459515.32979348,0.0,1.0
2001-01-10,14.38,14.75,13.75,13.88,837000,12.6645137756899,12.990374004967,12.1096706825964,12.2241621145045,950376.794022977,0.0,1.0
2001-01-11,14.13,14.81,14.0,14.81,519700,12.4443379450972,13.0432162043092,12.329846513189,13.0432162043092,590096.558965045,0.0,1.0
2001-01-12,13.63,14.06,13.5,14.06,503300,12.0039862839119,12.3826887125313,11.8894948520037,12.3826887125313,571475.078174152,0.0,1.0
2001-01-16,13.25,13.44,12.81,13.31,768200,11.669319021411,11.8366526526615,11.2818095595679,11.7221612207533,872257.411192898,0.0,1.0
2001-01-17,12.56,13.19,12.25,13.13,871400,11.0616337289753,11.6164768220688,10.7886156990404,11.5636346227266,989436.485438022,0.0,1.0
2001-01-18,12.19,12.75,11.94,12.75,800900,10.7357734996981,11.2289673602257,10.5155976691055,11.2289673602257,909386.827160106,0.0,1.0
2001-01-19,11.0,12.0,10.88,11.81,2032700,9.68773654607708,10.5684398684477,9.58205214739261,10.4011062371973,2308041.70753944,0.0,1.0
2001-01-22,12.25,12.31,11.13,11.44,1466400,10.7886156990404,10.8414578983826,9.80222797798527,10.0752460079202,1665032.89218076,0.0,1.0
2001-01-23,12.69,12.94,12.06,12.06,841100,11.1761251608835,11.3963009914761,10.62128206779,10.62128206779,955032.164220701,0.0,1.0
2001-01-24,12.5,12.94,12.38,12.69,660900,11.008791529633,11.3963009914761,10.9031071309486,11.1761251608835,750422.966750049,0.0,1.0
2001-01-25,12.63,12.88,12.25,12.75,483500,11.1232829615412,11.3434587921339,10.7886156990404,11.2289673602257,548993.046487589,0.0,1.0
2001-01-26,12.5,12.81,12.31,12.5,573000,11.008791529633,11.2818095595679,10.8414578983826,11.008791529633,650616.371535448,0.0,1.0
2001-01-29,12.8,12.9,12.45,12.9,330700,11.2730025263442,11.3610728585813,10.9647563635145,11.3610728585813,375495.34741147,0.0,1.0
2001-01-30,12.51,12.68,12.35,12.4,667600,11.0175985628568,11.1673181276598,10.8766860312775,10.920721197396,758030.522926809,0.0,1.0
2001-01-31,11.95,12.81,11.89,12.51,784400,10.5244047023292,11.2818095595679,10.471562502987,11.0175985628568,890651.80075463,0.0,1.0
2001-02-01,11.99,12.45,11.95,11.95,698200,10.559632835224,10.9647563635145,10.5244047023292,10.5244047023292,792775.480987869,0.0,1.0
2001-02-02,12.3,12.62,11.99,11.99,841900,10.8326508651589,11.1144759283175,10.559632835224,10.559632835224,955940.529137334,0.0,1.0
2001-02-05,12.79,13.12,12.31,12.6,786200,11.2641954931205,11.5548275895028,10.8414578983826,11.0968618618701,892695.621817049,0.0,1.0
2001-02-06,12.25,12.74,12.05,12.3,1080400,10.7886156990404,11.220160327002,10.6124750345663,10.8326508651589,1226746.81990732,0.0,1.0
2001-02-07,12.58,13.25,12.35,12.75,2915600,11.0792477954227,11.669319021411,10.8766860312775,11.2289673602257,3310535.938654,0.0,1.0
2001-02-08,12.8,13.13,12.71,13.0,1302500,11.2730025263442,11.5636346227266,11.1937392273309,11.4491431908184,1478931.62988642,0.0,1.0
2001-02-09,12.36,12.95,12.27,12.8,560400,10.8854930645012,11.4051080246998,10.8062297654878,11.2730025263442,636309.624098538,0.0,1.0
2001-02-12,13.45,13.49,12.36,12.36,1362700,11.8454596858852,11.88068781878,10.8854930645012,10.8854930645012,1547286.08986274,0.0,1.0
2001-02-13,13.09,13.5,13.0,13.18,770900,11.5284064898317,11.8894948520037,11.4491431908184,11.6076697888451,875323.14278652,0.0,1.0
2001-02-14,13.45,13.99,13.11,13.45,1472800,11.8454596858852,12.3210394799653,11.5460205562791,11.8454596858852,1672299.81151379,0.0,1.0
2001-02-15,13.6,13.75,13.42,13.74,657300,11.9775651842408,12.1096706825964,11.819038586214,12.1008636493726,746335.324625212,0.0,1.0
2001-02-16,13.33,13.74,13.3,13.7,556200,11.7397752872007,12.1008636493726,11.7133541875296,12.0656355164778,631540.708286238,0.0,1.0
2001-02-20,13.19,13.6,13.1,13.3,724800,11.6164768220688,11.9775651842408,11.5372135230554,11.7133541875296,822978.614465778,0.0,1.0
2001-02-21,13.12,13.55,13.0,13.25,773500,11.5548275895028,11.9335300181222,11.4491431908184,11.669319021411,878275.328765566,0.0,1.0
2001-02-22,13.1,13.5,12.8,13.5,739500,11.5372135230554,11.8894948520037,11.2730025263442,11.8894948520037,839669.819808837,0.0,1.0
2001-02-23,12.5,13.0,12.5,12.8,1737900,11.008791529633,11.4491431908184,11.008791529633,11.2730025263442,1973309.2357617,0.0,1.0
2001-02-26,12.85,13.1,12.5,12.65,938700,11.3170376924628,11.5372135230554,11.008791529633,11.1408970279886,1065852.68404943,0.0,1.0
2001-02-27,13.25,13.6,12.5,12.55,860500,11.669319021411,11.9775651842408,11.008791529633,11.0528266957516,977060.013448957,0.0,1.0
2001-02-28,13.5,13.8,13.15,13.65,757800,11.8894948520037,12.1537058487149,11.581248689174,12.0216003503593,860448.667276719,0.0,1.0
2001-03-01,13.75,13.95,12.92,13.5,889700,12.1096706825964,12.2858113470705,11.3786869250287,11.8894948520037,1010215.3329059,0.0,1.0
2001-03-02,13.63,13.97,13.41,13.5,795700,12.0039862839119,12.3034254135179,11.8102315529903,11.8894948520037,903482.455202012,0.0,1.0
2001-03-05,13.8,13.99,13.4,13.65,538000,12.1537058487149,12.3210394799653,11.8014245197666,12.0216003503593,610875.406432931,0.0,1.0
2001-03-06,13.61,14.0,13.4,13.4,358600,11.9863722174645,12.329846513189,11.8014245197666,11.8014245197666,407174.5738789,0.0,1.0
2001-03-07,13.96,13.98,13.77,13.85,428900,12.2946183802942,12.3122324467416,12.1272847490438,12.1977410148334,486997.140927665,0.0,1.0
2001-03-08,13.85,14.0,13.71,14.0,296000,12.1977410148334,12.329846513189,12.0744425497015,12.329846513189,336095.019152691,0.0,1.0
2001-03-09,13.1,13.99,12.9,13.85,933500,11.5372135230554,12.3210394799653,11.3610728585813,12.1977410148334,1059948.31209134,0.0,1.0
2001-03-12,12.59,13.25,12.59,12.65,1147600,11.0880548286464,11.669319021411,11.0880548286464,11.1408970279886,1303049.47290415,0.0,1.0
2001-03-13,13.0,13.05,12.45,12.5,496900,11.4491431908184,11.4931783569369,10.9647563635145,11.008791529633,564208.15884112,0.0,1.0
2001-03-14,12.81,13.03,12.26,12.75,507800,11.2818095595679,11.4755642904895,10.7974227322641,11.2289673602257,576584.630830193,0.0,1.0
2001-03-15,12.97,12.98,12.47,12.71,535500,11.4227220911473,11.431529124371,10.9823704299619,11.1937392273309,608036.766068463,0.0,1.0
2001-03-16,12.5,12.8,12.37,12.7,860300,11.008791529633,11.2730025263442,10.8943000977249,11.1849321941072,976832.922219801,0.0,1.0
2001-03-19,12.3,12.5,12.0,12.4,873700,10.8326508651589,11.008791529633,10.5684398684477,10.920721197396,992048.034573333,0.0,1.0
2001-03-20,11.93,12.45,11.85,11.85,633100,10.5067906358818,10.9647563635145,10.4363343700921,10.4363343700921,718857.28589719,0.0,1.0
2001-03-21,11.07,11.51,11.06,11.5,1396300,9.74938577864303,10.1368952404861,9.74057874541932,10.1280882072624,1585437.41636116,0.0,1.0
2001-03-22,10.2,11.0,9.8,11.0,1964900,8.98317388818057,9.68773654607708,8.63089255923231,9.68773654607708,2231057.78085514,0.0,1.0
2001-03-23,10.5,10.72,10.3,10.35,959000,9.24738488489176,9.4411396158133,9.07124422041763,9.11527938653616,1088902.44380889,0.0,1.0
2001-03-26,10.59,10.99,10.4,10.6,635500,9.32664818390512,9.67892951285338,9.1593145526547,9.33545521712882,721582.380647078,0.0,1.0
2001-03-27,10.38,10.69,10.35,10.69,769500,9.14170048620728,9.41471851614218,9.11527938653616,9.41471851614218,873733.504182418,0.0,1.0
2001-03-28,9.84,10.0,9.75,9.8,968200,8.66612069212714,8.80703322370644,8.58685739311378,8.63089255923231,1099348.64035012,0.0,1.0
2001-03-29,10.27,10.4,9.75,9.85,1353400,9.04482312074651,9.1593145526547,8.58685739311378,8.67492772535084,1536726.34770693,0.0,1.0
2001-03-30,10.48,10.72,10.01,10.37,649000,9.22977081844435,9.4411396158133,8.81584025693014,9.13289345298358,736911.03861519,0.0,1.0
2001-04-02,9.84,10.88,9.65,10.74,1560000,8.66612069212714,9.58205214739261,8.49878706087671,9.45875368226072,1771311.58742634,0.0,1.0
2001-04-03,9.6,9.75,9.0,9.45,1051300,8.45475189475818,8.58685739311378,7.9263299013358,8.32264639640258,1193705.04606495,0.0,1.0
2001-04-04,9.4,9.8,9.26,9.5,484100,8.27861123028405,8.63089255923231,8.15531276515216,8.36668156252112,549674.32017506,0.0,1.0
2001-04-05,8.58,9.91,8.4,9.5,1292000,7.55643450594012,8.72776992469308,7.39790790791341,8.36668156252112,1467009.34035566,0.0,1.0
2001-04-06,8.99,9.25,8.55,9.2,1325000,7.91752286811209,8.14650573192846,7.53001340626901,8.10247056580992,1504479.39316661,0.0,1.0
2001-04-09,9.06,9.18,8.92,9.0,993800,7.97917210067803,8.08485649936251,7.85587363554614,7.9263299013358,1128416.31768224,0.0,1.0
2001-04-10,9.17,9.29,9.05,9.2,1812600,8.07604946613881,8.18173386482328,7.97036506745433,8.10247056580992,2058127.80985192,0.0,1.0
2001-04-11,8.73,9.5,8.65,9.5,597500,7.68854000429572,8.36668156252112,7.61808373850607,8.36668156252112,678435.047107205,0.0,1.0
2001-04-12,8.94,9.08,8.73,8.73,473000,7.87348770199356,7.99678616712545,7.68854000429572,7.68854000429572,537070.756956833,0.0,1.0
2001-04-16,9.05,9.28,8.92,9.1,454300,7.97036506745433,8.17292683159958,7.85587363554614,8.01440023357286,515837.727030633,0.0,1.0
2001-04-17,9.95,9.95,8.9,9.0,495200,8.76299805758791,8.76299805758791,7.83825956909873,7.9263299013358,562277.883393285,0.0,1.0
2001-04-18,9.1,9.65,8.93,9.25,1175300,8.01440023357286,8.49878706087671,7.86468066876985,8.14650573192846,1334501.60814242,0.0,1.0
2001-04-19,9.0,9.28,9.0,9.0,420200,7.9263299013358,8.17292683159958,7.9263299013358,7.9263299013358,477118.672459326,0.0,1.0
2001-04-20,9.05,9.05,8.38,8.7,635900,7.97036506745433,7.97036506745433,7.380293841466,7.6621189046246,722036.563105392,0.0,1.0
2001-04-23,8.71,8.98,8.6,8.95,495000,7.67092593784831,7.90871583488838,7.57404857238754,7.88229473521726,562050.792164128,0.0,1.0
2001-04-24,8.95,9.19,8.9,8.95,567700,7.88229473521726,8.09366353258622,7.83825956909873,7.88229473521726,644598.453962779,0.0,1.0
2001-04-25,9.44,9.45,8.95,9.05,704900,8.31383936317888,8.32264639640258,7.88229473521726,7.97036506745433,800383.037164634,0.0,1.0
2001-04-26,9.5,9.95,9.5,9.54,914500,8.36668156252112,8.76299805758791,8.36668156252112,8.40190969541594,1038374.6453214,0.0,1.0
2001-04-27,10.09,10.85,9.9,10.1,1380000,8.8862965227198,9.55563104772149,8.71896289146937,8.8951035559435,1566929.48118484,0.0,1.0
2001-04-30,9.88,10.35,9.83,10.0,2398300,8.70134882502196,9.11527938653616,8.65731365890343,8.80703322370644,2723164.47443885,0.0,1.0
2001-05-01,10.05,10.11,9.67,9.7,1634700,8.85106838982497,8.90391058916721,8.51640112732413,8.54282222699524,1856130.16151657,0.0,1.0
2001-05-02,9.91,10.25,9.51,10.2,1651200,8.72776992469308,9.0272090542991,8.37548859574482,8.98317388818057,1874865.18792204,0.0,1.0
2001-05-03,9.6,9.9,9.52,9.9,409800,8.45475189475818,8.71896289146937,8.38429562896853,8.71896289146937,465309.928543151,0.0,1.0
2001-05-04,9.31,9.61,9.21,9.61,920200,8.1993479312707,8.46355892798189,8.11127759903363,8.46355892798189,1044846.74535238,0.0,1.0
2001-05-07,9.02,9.48,8.98,9.39,2012600,7.94394396778321,8.3490674960737,7.90871583488838,8.26980419706035,2285219.03900914,0.0,1.0
2001-05-08,9.4,9.4,9.0,9.02,1452900,8.27861123028405,8.27861123028405,7.9263299013358,7.94394396778321,1649704.23421265,0.0,1.0
2001-05-09,9.7,9.7,9.45,9.45,1371800,8.54282222699524,8.54282222699524,8.32264639640258,8.32264639640258,1557618.7407894,0.0,1.0
2001-05-10,9.28,9.6,9.02,9.6,596000,8.17292683159958,8.45475189475818,7.94394396778321,8.45475189475818,676731.862888526,0.0,1.0
2001-05-11,9.29,9.48,9.15,9.38,440800,8.18173386482328,8.3490674960737,8.05843539969139,8.26099716383664,500509.069062521,0.0,1.0
2001-05-14,9.34,9.39,9.18,9.39,238400,8.22576903094181,8.26980419706035,8.08485649936251,8.26980419706035,270692.745155411,0.0,1.0
2001-05-15,9.58,9.58,9.15,9.33,347800,8.43713782831077,8.43713782831077,8.05843539969139,8.21696199771811,394911.647504412,0.0,1.0
2001-05-16,9.58,9.75,9.4,9.48,571500,8.43713782831077,8.58685739311378,8.27861123028405,8.3490674960737,648913.187316766,0.0,1.0
2001-05-17,9.45,9.55,9.19,9.48,549700,8.32264639640258,8.41071672863965,8.09366353258622,8.3490674960737,624160.243338629,0.0,1.0
2001-05-18,9.42,9.53,9.28,9.4,376400,8.29622529673147,8.39310266219224,8.17292683159958,8.27861123028405,427385.693273894,0.0,1.0
2001-05-21,9.52,9.6,9.39,9.5,630200,8.38429562896853,8.45475189475818,8.26980419706035,8.36668156252112,715564.463074411,0.0,1.0
2001-05-22,9.59,9.64,9.5,9.5,987700,8.44594486153447,8.48998002765301,8.36668156252112,8.36668156252112,1121490.03519295,0.0,1.0
2001-05-23,9.26,9.6,9.25,9.56,800200,8.15531276515216,8.45475189475818,8.14650573192846,8.41952376186336,908592.007858052,0.0,1.0
2001-05-24,9.72,9.74,9.16,9.16,1014500,8.56043629344266,8.57805035989007,8.0672424329151,8.0672424329151,1151920.25990002,0.0,1.0
2001-05-25,9.35,9.68,9.35,9.65,355800,8.23457606416552,8.52520816054783,8.23457606416552,8.49878706087671,403995.296670701,0.0,1.0
2001-05-29,9.41,9.57,9.35,9.45,471500,8.28741826350776,8.42833079508706,8.23457606416552,8.32264639640258,535367.572738154,0.0,1.0
2001-05-30,9.4,9.55,9.25,9.32,452700,8.27861123028405,8.41071672863965,8.14650573192846,8.2081549644944,514020.997197376,0.0,1.0
2001-05-31,9.55,9.67,9.39,9.4,672100,8.41071672863965,8.51640112732413,8.26980419706035,8.27861123028405,763140.07558285,0.0,1.0
2001-06-01,9.61,9.69,9.32,9.46,961600,8.46355892798189,8.53401519377154,8.2081549644944,8.33145342962629,1091854.62978793,0.0,1.0
2001-06-04,9.9,10.06,9.55,9.55,839400,8.71896289146937,8.85987542304868,8.41071672863965,8.41071672863965,953101.888772868,0.0,1.0
2001-06-05,10.71,10.8,10.0,10.0,1206800,9.4323325825896,9.51159588160295,8.80703322370644,8.80703322370644,1370268.47673469,0.0,1.0
2001-06-06,10.47,10.7,10.25,10.7,597900,9.22096378522064,9.42352554936589,9.0272090542991,9.42352554936589,678889.22956552,0.0,1.0
2001-06-07,10.2,10.9,10.1,10.7,1724100,8.98317388818057,9.59966621384002,8.8951035559435,9.42352554936589,1957639.94094984,0.0,1.0
2001-06-08,10.26,10.61,10.2,10.2,867700,9.03601608752281,9.34426225035253,8.98317388818057,8.98317388818057,985235.297698614,0.0,1.0
2001-06-11,9.99,10.22,9.95,10.21,649600,8.79822619048273,9.00078795462798,8.76299805758791,8.99198092140428,737592.312302662,0.0,1.0
2001-06-12,9.86,10.15,9.75,9.75,952200,8.68373475857455,8.93913872206204,8.58685739311378,8.58685739311378,1081181.34201754,0.0,1.0
2001-06-13,10.05,10.29,9.94,9.96,639300,8.85106838982497,9.06243718719393,8.7541910243642,8.77180509081161,725897.114001065,0.0,1.0
2001-06-14,9.95,10.25,9.95,10.15,1864500,8.76299805758791,9.0272090542991,8.76299805758791,8.93913872206204,2117057.98381822,0.0,1.0
2001-06-15,10.15,10.25,9.96,10.0,554200,8.93913872206204,9.0272090542991,8.77180509081161,8.80703322370644,629269.795994666,0.0,1.0
2001-06-18,10.0,10.2,10.0,10.15,327000,8.80703322370644,8.98317388818057,8.80703322370644,8.93913872206204,371294.15967206,0.0,1.0
2001-06-19,9.79,10.05,9.77,9.97,392800,8.6220855260086,8.85106838982497,8.60447145956119,8.78061212403532,446007.174064787,0.0,1.0
2001-06-20,10.09,10.1,9.6,9.75,492300,8.8862965227198,8.8951035559435,8.45475189475818,8.58685739311378,558985.060570505,0.0,1.0
2001-06-21,10.24,10.36,9.96,10.0,402200,9.01840202107539,9.12408641975987,8.77180509081161,8.80703322370644,456680.461835177,0.0,1.0
2001-06-22,9.85,10.26,9.4,10.24,760500,8.67492772535084,9.03601608752281,8.27861123028405,9.01840202107539,863514.398870343,0.0,1.0
2001-06-25,9.7,9.9,9.6,9.85,773800,8.54282222699524,8.71896289146937,8.45475189475818,8.67492772535084,878615.965609298,0.0,1.0
2001-06-26,10.04,10.06,9.64,9.8,692900,8.84226135660126,8.85987542304868,8.48998002765301,8.63089255923231,786757.563415201,0.0,1.0
2001-06-27,10.01,10.22,9.8,9.94,446600,8.81584025693014,9.00078795462798,8.63089255923231,8.7541910243642,507094.71470808,0.0,1.0
2001-06-28,10.54,10.54,10.25,10.3,758000,9.28261301778659,9.28261301778659,9.0272090542991,9.07124422041763,860675.758505877,0.0,1.0
2001-06-29,9.85,10.69,9.85,10.44,1870800,8.67492772535084,9.41471851614218,8.67492772535084,9.19454268554952,2124211.35753667,0.0,1.0
2001-07-02,10.17,10.25,9.9,10.0,467200,8.95675278850945,9.0272090542991,8.71896289146937,8.80703322370644,530485.111311274,0.0,1.0
2001-07-03,9.97,10.17,9.97,10.17,386000,8.78061212403532,8.95675278850945,8.78061212403532,8.95675278850945,438286.072273441,0.0,1.0
2001-07-05,9.72,9.95,9.56,9.95,650800,8.56043629344266,8.76299805758791,8.41952376186336,8.76299805758791,738954.859677605,0.0,1.0
2001-07-06,9.71,10.0,9.6,9.82,379900,8.55162926021895,8.80703322370644,8.45475189475818,8.64850662567972,431359.789784146,0.0,1.0
2001-07-09,9.66,9.85,9.51,9.71,535100,8.50759409410042,8.67492772535084,8.37548859574482,8.55162926021895,607582.583610152,0.0,1.0
2001-07-10,9.41,9.64,9.39,9.51,519600,8.28741826350776,8.48998002765301,8.26980419706035,8.37548859574482,589983.013350467,0.0,1.0
2001-07-11,9.5,9.81,9.18,9.35,1053900,8.36668156252112,8.63969959245602,8.08485649936251,8.23457606416552,1196657.23204399,0.0,1.0
2001-07-12,9.85,10.0,9.4,9.4,594800,8.67492772535084,8.80703322370644,8.27861123028405,8.27861123028405,675369.315513583,0.0,1.0
2001-07-13,10.0,10.2,9.85,9.85,2658000,8.80703322370644,8.98317388818057,8.67492772535084,8.67492772535084,3018042.4354995,0.0,1.0
2001-07-16,9.7,10.0,9.7,9.95,346500,8.54282222699524,8.80703322370644,8.54282222699524,8.76299805758791,393435.55451489,0.0,1.0
2001-07-17,9.98,10.14,9.9,9.99,1164600,8.78941915725903,8.93033168883833,8.71896289146937,8.79822619048273,1322352.22738251,0.0,1.0
2001-07-18,10.05,10.06,9.9,9.9,968000,8.85106838982497,8.85987542304868,8.71896289146937,8.71896289146937,1099121.54912096,0.0,1.0
2001-07-19,10.15,10.3,10.0,10.1,904400,8.93913872206204,9.07124422041763,8.80703322370644,8.8951035559435,1026906.53824896,0.0,1.0
2001-07-20,10.0,10.25,9.94,10.05,563800,8.80703322370644,9.0272090542991,8.7541910243642,8.85106838982497,640170.174994213,0.0,1.0
2001-07-23,10.06,10.45,10.05,10.45,791000,8.85987542304868,9.20334971877323,8.85106838982497,9.20334971877323,898145.811316819,0.0,1.0
2001-07-24,9.69,10.06,9.55,10.0,417200,8.53401519377154,8.85987542304868,8.41071672863965,8.80703322370644,473712.304021968,0.0,1.0
2001-07-25,9.69,9.7,9.55,9.7,264400,8.53401519377154,8.54282222699524,8.41071672863965,8.54282222699524,300214.60494585,0.0,1.0
2001-07-26,9.47,9.75,9.31,9.75,1014300,8.34026046285,8.58685739311378,8.1993479312707,8.58685739311378,1151693.16867086,0.0,1.0
2001-07-27,9.3,9.63,9.25,9.4,708700,8.19054089804699,8.4811729944293,8.14650573192846,8.27861123028405,804697.770518621,0.0,1.0
2001-07-30,10.13,10.15,9.69,9.9,1349500,8.92152465561462,8.93913872206204,8.53401519377154,8.71896289146937,1532298.06873837,0.0,1.0
2001-07-31,11.15,11.2,10.15,10.15,1863900,9.81984204443268,9.86387721055121,8.93913872206204,8.93913872206204,2116376.71013074,0.0,1.0
2001-08-01,10.81,11.05,10.62,11.05,978100,9.52040291482666,9.73177171219562,9.35306928357624,9.73177171219562,1110589.6561934,0.0,1.0
2001-08-02,10.53,10.94,10.35,10.91,1364400,9.27380598456288,9.63489434673484,9.11527938653616,9.60847324706372,1549216.36531058,0.0,1.0
2001-08-03,10.51,10.69,10.4,10.43,228000,9.25619191811547,9.41471851614218,9.1593145526547,9.18573565232582,258884.001239235,0.0,1.0
2001-08-06,10.45,10.8,10.43,10.5,454800,9.20334971877323,9.51159588160295,9.18573565232582,9.24738488489176,516405.455103526,0.0,1.0
2001-08-07,10.45,10.65,10.4,10.5,1016700,9.20334971877323,9.37949038324736,9.1593145526547,9.24738488489176,1154418.26342075,0.0,1.0
2001-08-08,10.45,10.64,10.23,10.37,955100,9.20334971877323,9.37068335002365,9.00959498785169,9.13289345298358,1084474.16484032,0.0,1.0
2001-08-09,10.61,10.66,10.3,10.45,723100,9.34426225035253,9.38829741647106,9.07124422041763,9.20334971877323,821048.339017942,0.0,1.0
2001-08-10,10.6,10.76,10.54,10.61,330600,9.33545521712882,9.47636774870813,9.28261301778659,9.34426225035253,375381.801796891,0.0,1.0
2001-08-13,11.07,11.17,10.85,10.95,765500,9.74938577864303,9.83745611088009,9.55563104772149,9.64370137995855,869191.679599273,0.0,1.0
2001-08-14,11.05,11.14,11.0,11.09,527000,9.73177171219562,9.81103501120897,9.68773654607708,9.76699984509044,598385.388829284,0.0,1.0
2001-08-15,10.85,11.05,10.68,11.0,434100,9.55563104772149,9.73177171219562,9.40591148291848,9.68773654607708,492901.512885753,0.0,1.0
2001-08-16,10.94,11.15,10.64,11.15,325100,9.63489434673484,9.81984204443268,9.37068335002365,9.81984204443268,369136.792995067,0.0,1.0
2001-08-17,10.85,10.92,10.6,10.6,666900,9.55563104772149,9.61728028028743,9.33545521712882,9.33545521712882,757235.703624761,0.0,1.0
2001-08-20,11.89,11.9,11.15,11.25,1489400,10.471562502987,10.4803695362107,9.81984204443268,9.90791237666974,1691148.38353384,0.0,1.0
2001-08-21,11.75,12.0,11.75,11.95,1099900,10.3482640378551,10.5684398684477,10.3482640378551,10.5244047023292,1248888.21475015,0.0,1.0
2001-08-22,12.19,12.21,11.75,11.76,1751400,10.7357734996981,10.7533875661456,10.3482640378551,10.3570710710788,1988637.89372982,0.0,1.0
2001-08-23,12.08,12.42,12.04,12.2,1105500,10.6388961342374,10.9383352638434,10.6036680013426,10.7445805329219,1255246.76916655,0.0,1.0
2001-08-24,12.0,12.16,11.9,12.1,766700,10.5684398684477,10.709352400027,10.4803695362107,10.6565102006848,870554.226974219,0.0,1.0
2001-08-27,11.94,12.02,11.82,12.0,742800,10.5155976691055,10.5860539348951,10.409913270421,10.5684398684477,843416.825089927,0.0,1.0
2001-08-28,11.95,11.99,11.77,11.95,691100,10.5244047023292,10.559632835224,10.3658781043025,10.5244047023292,784713.742352785,0.0,1.0
2001-08-29,12.05,12.25,11.96,12.1,590000,10.6124750345663,10.7886156990404,10.5332117355529,10.6565102006848,669919.126013807,0.0,1.0
2001-08-30,12.15,12.29,11.95,12.29,544900,10.7005453668033,10.8238438319352,10.5244047023292,10.8238438319352,618710.053838857,0.0,1.0
2001-08-31,12.0,12.2,11.67,12.15,561000,10.5684398684477,10.7445805329219,10.2778077720654,10.7005453668033,636990.897786014,0.0,1.0
2001-09-04,12.04,12.2,11.7,11.7,807900,10.6036680013426,10.7445805329219,10.3042288717365,10.3042288717365,917335.0201806,0.0,1.0
2001-09-05,12.0,12.05,11.66,12.0,446800,10.5684398684477,10.6124750345663,10.2690007388417,10.5684398684477,507321.805937239,0.0,1.0
2001-09-06,11.9,12.05,11.65,12.05,403200,10.4803695362107,10.6124750345663,10.260193705618,10.6124750345663,457815.917980961,0.0,1.0
2001-09-07,11.4,11.75,11.39,11.7,682300,10.0400178750253,10.3482640378551,10.0312108418016,10.3042288717365,774721.728269871,0.0,1.0
2001-09-10,11.35,11.38,10.55,10.6,997300,9.99598270890681,10.0224038085779,9.29142005101029,9.33545521712882,1132390.41419249,0.0,1.0
2001-09-17,10.9,11.43,10.75,10.9,688700,9.59966621384002,10.0664389746965,9.46756071548442,9.59966621384002,781988.647602899,0.0,1.0
2001-09-18,10.72,10.85,10.48,10.6,545400,9.4411396158133,9.55563104772149,9.22977081844435,9.33545521712882,619277.781911749,0.0,1.0
2001-09-19,10.0,10.95,9.97,10.95,1131500,8.80703322370644,9.64370137995855,8.78061212403532,9.64370137995855,1284768.62895699,0.0,1.0
2001-09-20,9.9,10.39,9.89,10.39,898000,8.71896289146937,9.15050751943099,8.71015585824567,9.15050751943099,1019639.61891593,0.0,1.0
2001-09-21,9.5,9.99,9.25,9.99,1003000,8.36668156252112,8.79822619048273,8.14650573192846,8.79822619048273,1138862.51422348,0.0,1.0
2001-09-24,10.2,10.48,10.01,10.48,995900,8.98317388818057,9.22977081844435,8.81584025693014,9.22977081844435,1130800.77558839,0.0,1.0
2001-09-25,10.5,10.55,10.15,10.2,651100,9.24738488489176,9.29142005101029,8.93913872206204,8.98317388818057,739295.496521341,0.0,1.0
2001-09-26,10.6,11.15,10.6,11.15,1908600,9.33545521712882,9.81984204443268,9.33545521712882,9.81984204443268,2167131.59984739,0.0,1.0
2001-09-27,11.9,11.9,10.6,11.0,1862800,10.4803695362107,10.4803695362107,9.33545521712882,9.68773654607708,2115127.70837037,0.0,1.0
2001-09-28,12.06,12.3,11.8,11.9,1115300,10.62128206779,10.8326508651589,10.3922992039736,10.4803695362107,1266374.23939525,0.0,1.0
2001-10-01,11.5,12.2,11.5,12.06,549600,10.1280882072624,10.7445805329219,10.1280882072624,10.62128206779,624046.697724051,0.0,1.0
2001-10-02,11.82,11.88,11.59,11.73,605500,10.409913270421,10.4627554697633,10.2073515062758,10.3306499714077,687518.696273495,0.0,1.0
2001-10-03,12.13,12.6,11.85,12.6,773000,10.6829313003559,11.0968618618701,10.4363343700921,11.0968618618701,877707.60069267,0.0,1.0
2001-10-04,11.79,12.2,11.77,12.2,564700,10.3834921707499,10.7445805329219,10.3658781043025,10.7445805329219,641192.08552542,0.0,1.0
2001-10-05,11.65,11.98,11.5,11.98,300100,10.260193705618,10.5508258020003,10.1280882072624,10.5508258020003,340750.389350414,0.0,1.0
2001-10-08,11.2,11.6,11.19,11.6,665100,9.86387721055121,10.2161585394995,9.85507017732751,10.2161585394995,755191.882562347,0.0,1.0
2001-10-09,11.02,11.53,11.0,11.53,703500,9.7053506125245,10.1545093069335,9.68773654607708,10.1545093069335,798793.398560533,0.0,1.0
2001-10-10,11.61,11.65,10.82,10.95,659800,10.2249655727232,10.260193705618,9.52920994805037,9.64370137995855,749173.964989679,0.0,1.0
2001-10-11,11.53,12.09,11.41,11.8,647100,10.1545093069335,10.6477031674611,10.048824908249,10.3922992039736,734753.671938199,0.0,1.0
2001-10-12,11.63,11.7,11.27,11.41,329900,10.2425796391706,10.3042288717365,9.92552644311716,10.048824908249,374586.98249484,0.0,1.0
2001-10-15,11.5,11.93,11.5,11.63,746000,10.1280882072624,10.5067906358818,10.1280882072624,10.2425796391706,847050.284756444,0.0,1.0
2001-10-16,11.59,11.79,11.53,11.53,882400,10.2073515062758,10.3834921707499,10.1545093069335,10.1545093069335,1001926.50304167,0.0,1.0
2001-10-17,11.5,11.9,11.32,11.9,527700,10.1280882072624,10.4803695362107,9.96956160923569,10.4803695362107,599180.208131335,0.0,1.0
2001-10-18,11.2,11.6,11.05,11.6,317700,9.86387721055121,10.2161585394995,9.73177171219562,10.2161585394995,360734.41751625,0.0,1.0
2001-10-19,10.22,11.2,9.95,11.2,3261800,9.00078795462798,9.86387721055121,8.76299805758791,9.86387721055121,3703630.85632516,0.0,1.0
2001-10-22,10.98,11.05,10.5,10.5,899500,9.67012247962967,9.73177171219562,9.24738488489176,9.24738488489176,1021342.80313461,0.0,1.0
2001-10-23,10.8,10.99,10.68,10.94,468000,9.51159588160295,9.67892951285338,9.40591148291848,9.63489434673484,531393.476227903,0.0,1.0
2001-10-24,10.7,10.9,10.7,10.9,637500,9.42352554936589,9.59966621384002,9.42352554936589,9.59966621384002,723853.29293865,0.0,1.0
2001-10-25,11.13,11.17,10.65,10.7,416100,9.80222797798527,9.83745611088009,9.37949038324736,9.42352554936589,472463.302261603,0.0,1.0
2001-10-26,11.2,11.3,10.9,11.0,743600,9.86387721055121,9.95194754278828,9.59966621384002,9.68773654607708,844325.190006557,0.0,1.0
2001-10-29,11.48,11.9,11.27,11.5,1351700,10.110474140815,10.4803695362107,9.92552644311716,10.1280882072624,1534796.07225909,0.0,1.0
2001-10-30,11.3,11.72,10.97,11.72,971800,9.95194754278828,10.3218429381839,9.66131544640596,10.3218429381839,1103436.28247495,0.0,1.0
2001-10-31,11.55,11.6,11.26,11.55,821900,10.1721233733809,10.2161585394995,9.91671940989345,10.1721233733809,933231.406221614,0.0,1.0
2001-11-01,11.63,11.69,11.44,11.64,805400,10.2425796391706,10.2954218385128,10.0752460079202,10.2513866723943,914496.379816138,0.0,1.0
2001-11-02,12.05,12.2,11.55,11.75,1431500,10.6124750345663,10.7445805329219,10.1721233733809,10.3482640378551,1625405.47269282,0.0,1.0
2001-11-05,12.27,12.65,12.1,12.13,1048700,10.8062297654878,11.1408970279886,10.6565102006848,10.6829313003559,1190752.8600859,0.0,1.0
2001-11-06,12.54,12.72,12.26,12.27,909500,11.0440196625279,11.2025462605546,10.7974227322641,10.8062297654878,1032697.36459247,0.0,1.0
2001-11-07,12.5,12.65,12.27,12.65,1080800,11.008791529633,11.1408970279886,10.8062297654878,11.1408970279886,1227201.00236564,0.0,1.0
2001-11-08,12.27,12.5,12.25,12.5,390700,10.8062297654878,11.008791529633,10.7886156990404,11.008791529633,443622.716158636,0.0,1.0
2001-11-09,12.15,12.5,12.0,12.35,997700,10.7005453668033,11.008791529633,10.5684398684477,10.8766860312775,1132844.59665081,0.0,1.0
2001-11-12,12.2,12.49,11.99,12.15,475300,10.7445805329219,10.9999844964093,10.559632835224,10.7005453668033,539682.306092139,0.0,1.0
2001-11-13,12.22,12.43,12.15,12.25,425600,10.7621945993693,10.9471422970671,10.7005453668033,10.7886156990404,483250.13564657,0.0,1.0
2001-11-14,12.21,12.28,11.8,12.25,924100,10.7533875661456,10.8150367987115,10.3922992039736,10.7886156990404,1049275.02432095,0.0,1.0
2001-11-15,12.15,12.29,12.12,12.25,290200,10.7005453668033,10.8238438319352,10.6741242671322,10.7886156990404,329509.373507132,0.0,1.0
2001-11-16,11.75,12.2,11.7,12.2,527200,10.3482640378551,10.7445805329219,10.3042288717365,10.7445805329219,598612.480058439,0.0,1.0
2001-11-19,12.1,12.1,11.6,11.6,436700,10.6565102006848,10.6565102006848,10.2161585394995,10.2161585394995,495853.698864797,0.0,1.0
2001-11-20,12.88,13.05,11.85,12.0,2446800,11.3434587921339,11.4931783569369,10.4363343700921,10.5684398684477,2778234.09750947,0.0,1.0
2001-11-21,12.65,12.88,12.41,12.88,766200,11.1408970279886,11.3434587921339,10.9295282306197,11.3434587921339,869986.498901327,0.0,1.0
2001-11-23,12.68,12.87,12.62,12.87,98700,11.1673181276598,11.3346517589102,11.1144759283175,11.3346517589102,112069.521589089,0.0,1.0
2001-11-26,12.75,12.8,12.25,12.45,545200,11.2289673602257,11.2730025263442,10.7886156990404,10.9647563635145,619050.690682592,0.0,1.0
2001-11-27,12.55,12.75,12.45,12.73,240800,11.0528266957516,11.2289673602257,10.9647563635145,11.2113532937783,273417.839905297,0.0,1.0
2001-11-28,12.5,12.9,12.5,12.9,317100,11.008791529633,11.3610728585813,11.008791529633,11.3610728585813,360053.14382878,0.0,1.0
2001-11-29,12.58,12.74,12.35,12.74,235600,11.0792477954227,11.220160327002,10.8766860312775,11.220160327002,267513.467947209,0.0,1.0
2001-11-30,12.58,12.9,12.52,12.6,339900,11.0792477954227,11.3610728585813,11.0264055960805,11.0968618618701,385941.543952701,0.0,1.0
2001-12-03,12.53,12.58,12.25,12.58,395500,11.0352126293042,11.0792477954227,10.7886156990404,11.0792477954227,449072.905658408,0.0,1.0
2001-12-04,12.89,13.0,12.35,12.35,670900,11.3522658253576,11.4491431908184,10.8766860312775,10.8766860312775,761777.528207906,0.0,1.0
2001-12-05,13.06,13.2,12.78,12.89,604400,11.5019853901606,11.6252838552925,11.2553884598968,11.3522658253576,686269.69451313,0.0,1.0
2001-12-06,12.7,13.08,12.7,13.08,364700,11.1849321941072,11.519599456608,11.1849321941072,11.519599456608,414100.856368196,0.0,1.0
2001-12-07,12.3,12.93,12.3,12.93,310400,10.8326508651589,11.3874939582524,10.8326508651589,11.3874939582524,352445.587652012,0.0,1.0
2001-12-10,11.89,12.51,11.79,12.3,925000,10.471562502987,11.0175985628568,10.3834921707499,10.8326508651589,1050296.93485215,0.0,1.0
2001-12-11,11.66,11.75,11.3,11.3,1051900,10.2690007388417,10.3482640378551,9.95194754278828,9.95194754278828,1194386.31975242,0.0,1.0
2001-12-12,11.41,11.95,11.13,11.95,1077100,10.048824908249,10.5244047023292,9.80222797798527,10.5244047023292,1222999.81462623,0.0,1.0
2001-12-13,11.94,11.99,11.32,11.41,1063500,10.5155976691055,10.559632835224,9.96956160923569,10.048824908249,1207557.61104353,0.0,1.0
2001-12-14,11.5,11.94,11.31,11.9,727500,10.1280882072624,10.5155976691055,9.96075457601198,10.4803695362107,826044.346059401,0.0,1.0
2001-12-17,11.69,11.7,11.4,11.6,486400,10.2954218385128,10.3042288717365,10.0400178750253,10.2161585394995,552285.869310369,0.0,1.0
2001-12-18,11.98,11.98,11.6,11.7,367900,10.5508258020003,10.5508258020003,10.2161585394995,10.3042288717365,417734.316034713,0.0,1.0
2001-12-19,11.75,12.24,11.73,11.93,1402900,10.3482640378551,10.7798086658167,10.3306499714077,10.5067906358818,1592931.42692334,0.0,1.0
2001-12-20,11.82,11.89,11.74,11.75,611000,10.409913270421,10.471562502987,10.3394570046314,10.3482640378551,693763.705075319,0.0,1.0
2001-12-21,11.58,11.92,11.53,11.92,821000,10.1985444730521,10.4979836026581,10.1545093069335,10.4979836026581,932209.495690399,0.0,1.0
2001-12-24,11.65,11.7,11.48,11.6,346100,10.260193705618,10.3042288717365,10.110474140815,10.2161585394995,392981.372056575,0.0,1.0
2001-12-26,11.54,11.8,11.51,11.66,279800,10.1633163401572,10.3922992039736,10.1368952404861,10.2690007388417,317700.629590957,0.0,1.0
2001-12-27,11.94,11.96,11.44,11.44,459300,10.5155976691055,10.5332117355529,10.0752460079202,10.0752460079202,521515.007759563,0.0,1.0
2001-12-28,12.12,12.23,11.9,12.0,510300,10.6741242671322,10.771001632593,10.4803695362107,10.5684398684477,579423.271194656,0.0,1.0
2001-12-31,11.79,12.11,11.74,12.02,608600,10.3834921707499,10.6653172339085,10.3394570046314,10.5860539348951,691038.610325431,0.0,1.0
2002-01-02,11.5,11.83,11.27,11.8,572500,10.1280882072624,10.4187203036447,9.92552644311716,10.3922992039736,650048.643462553,0.0,1.0
2002-01-03,11.5,11.69,11.38,11.69,693600,10.1280882072624,10.2954218385128,10.0224038085779,10.2954218385128,787552.382717252,0.0,1.0
2002-01-04,11.55,11.6,11.31,11.6,651900,10.1721233733809,10.2161585394995,9.96075457601198,10.2161585394995,740203.861437973,0.0,1.0
2002-01-07,11.48,11.66,11.4,11.54,576400,10.110474140815,10.2690007388417,10.0400178750253,10.1633163401572,654476.922431118,0.0,1.0
2002-01-08,11.46,11.56,11.28,11.4,406500,10.0928600743676,10.1809304066046,9.93433347634086,10.0400178750253,461562.923262056,0.0,1.0
2002-01-09,12.08,12.2,11.6,11.64,1189100,10.6388961342374,10.7445805329219,10.2161585394995,10.2513866723943,1350170.90295427,0.0,1.0
2002-01-10,12.32,12.35,12.0,12.08,828700,10.8502649316063,10.8766860312775,10.5684398684477,10.6388961342374,940952.508012958,0.0,1.0
2002-01-11,12.8,13.0,12.24,12.35,1286600,11.2730025263442,11.4491431908184,10.7798086658167,10.8766860312775,1460877.87716842,0.0,1.0
2002-01-14,12.67,13.07,12.62,12.8,976700,11.1585110944361,11.5107924233843,11.1144759283175,11.2730025263442,1109000.0175893,0.0,1.0
2002-01-15,12.95,12.99,12.62,12.62,783900,11.4051080246998,11.4403361575947,11.1144759283175,11.1144759283175,890084.072681741,0.0,1.0
2002-01-16,12.9,13.45,12.8,13.0,853100,11.3610728585813,11.8454596858852,11.2730025263442,11.4491431908184,968657.637970138,0.0,1.0
2002-01-17,12.72,12.86,12.5,12.83,500500,11.2025462605546,11.3258447256865,11.008791529633,11.2994236260154,568295.800965951,0.0,1.0
2002-01-18,13.0,13.1,12.3,12.3,458200,11.4491431908184,11.5372135230554,10.8326508651589,10.8326508651589,520266.005999198,0.0,1.0
2002-01-22,12.8,13.1,12.79,13.1,356900,11.2730025263442,11.5372135230554,11.2641954931205,11.5372135230554,405244.298431067,0.0,1.0
2002-01-23,12.71,13.0,12.5,13.0,380800,11.1937392273309,11.4491431908184,11.008791529633,11.4491431908184,432381.700315353,0.0,1.0
2002-01-24,13.1,13.18,12.6,12.75,566300,11.5372135230554,11.6076697888451,11.0968618618701,11.2289673602257,643008.81535868,0.0,1.0
2002-01-25,12.91,13.24,12.86,13.18,591100,11.369879891805,11.6605119881873,11.3258447256865,11.6076697888451,671168.127774175,0.0,1.0
2002-01-28,13.0,13.2,12.8,13.2,812500,11.4491431908184,11.6252838552925,11.2730025263442,11.6252838552925,922558.118451218,0.0,1.0
2002-01-29,12.85,13.1,12.8,13.0,611400,11.3170376924628,11.5372135230554,11.2730025263442,11.4491431908184,694217.887533631,0.0,1.0
2002-01-30,12.75,12.75,12.05,12.65,853000,11.2289673602257,11.2289673602257,10.6124750345663,11.1408970279886,968544.092355559,0.0,1.0
2002-01-31,12.45,12.75,12.3,12.75,1156300,10.9647563635145,11.2289673602257,10.8326508651589,11.2289673602257,1312927.94137249,0.0,1.0
2002-02-01,12.88,13.13,12.38,13.13,1176800,11.3434587921339,11.5636346227266,10.9031071309486,11.5636346227266,1336204.7923611,0.0,1.0
2002-02-04,12.09,13.11,12.0,12.92,1403200,10.6477031674611,11.5460205562791,10.5684398684477,11.3786869250287,1593272.06376708,0.0,1.0
2002-02-05,12.97,12.99,12.05,12.05,1691200,11.4227220911473,11.4403361575947,10.6124750345663,10.6124750345663,1920283.43375347,0.0,1.0
2002-02-06,12.8,13.0,12.5,12.97,1682900,11.2730025263442,11.4491431908184,11.008791529633,11.4227220911473,1910859.14774346,0.0,1.0
2002-02-07,13.21,13.42,12.9,12.98,2021400,11.6340908885162,11.819038586214,11.3610728585813,11.431529124371,2295211.05309206,0.0,1.0
2002-02-08,13.17,13.38,12.85,13.21,1555400,11.5988627556214,11.7838104533192,11.3170376924628,11.6340908885162,1766088.48915572,0.0,1.0
2002-02-11,13.4,13.4,12.95,13.2,1030200,11.8014245197666,11.8014245197666,11.4051080246998,11.6252838552925,1169746.92138886,0.0,1.0
2002-02-12,13.6,13.65,13.31,13.48,1778400,11.9775651842408,12.0216003503593,11.7221612207533,11.8718807855563,2019295.20966602,0.0,1.0
2002-02-13,13.49,13.74,13.35,13.68,1109300,11.88068781878,12.1008636493726,11.7573893536481,12.0480214500304,1259561.50252054,0.0,1.0
2002-02-14,13.2,13.49,13.05,13.49,840300,11.6252838552925,11.88068781878,11.4931783569369,11.88068781878,954123.799304075,0.0,1.0
2002-02-15,12.95,13.2,12.8,13.2,757700,11.4051080246998,11.6252838552925,11.2730025263442,11.6252838552925,860335.121662144,0.0,1.0
2002-02-19,12.8,13.38,12.65,13.0,1010100,11.2730025263442,11.7838104533192,11.1408970279886,11.4491431908184,1146924.25285856,0.0,1.0
2002-02-20,12.79,12.96,12.61,12.96,994600,11.2641954931205,11.4139150579235,11.1056688950938,11.4139150579235,1129324.68259888,0.0,1.0
2002-02-21,13.03,13.25,12.6,12.6,1267200,11.4755642904895,11.669319021411,11.0968618618701,11.0968618618701,1438850.02794017,0.0,1.0
2002-02-22,13.11,13.25,13.01,13.03,1065900,11.5460205562791,11.669319021411,11.4579502240421,11.4755642904895,1210282.70579343,0.0,1.0
2002-02-25,12.9,13.19,12.81,13.11,810800,11.3610728585813,11.6164768220688,11.2818095595679,11.5460205562791,920627.843003385,0.0,1.0
2002-02-26,13.5,13.5,13.0,13.0,1876900,11.8894948520037,11.8894948520037,11.4491431908184,11.4491431908184,2131137.64002596,0.0,1.0
2002-02-27,13.0,13.5,13.0,13.5,1230800,11.4491431908184,11.8894948520037,11.4491431908184,11.8894948520037,1397519.42423355,0.0,1.0
2002-02-28,13.1,13.4,13.0,13.1,977500,11.5372135230554,11.8014245197666,11.4491431908184,11.5372135230554,1109908.38250593,0.0,1.0
2002-03-01,13.5,13.5,13.02,13.07,742300,11.8894948520037,11.8894948520037,11.4667572572658,11.5107924233843,842849.097017035,0.0,1.0
2002-03-04,12.45,13.49,12.45,13.35,1494000,10.9647563635145,11.88068781878,10.9647563635145,11.7573893536481,1696371.48180446,0.0,1.0
2002-03-05,12.45,12.93,12.25,12.46,1532200,10.9647563635145,11.3874939582524,10.7886156990404,10.9735633967382,1739745.90657349,0.0,1.0
2002-03-06,12.56,12.9,12.5,12.9,833400,11.0616337289753,11.3610728585813,11.008791529633,11.3610728585813,946289.151898149,0.0,1.0
2002-03-07,12.48,12.62,12.4,12.6,652700,10.9911774631856,11.1144759283175,10.920721197396,11.0968618618701,741112.226354601,0.0,1.0
2002-03-08,12.84,12.84,12.45,12.47,643500,11.3082306592391,11.3082306592391,10.9647563635145,10.9823704299619,730666.029813365,0.0,1.0
2002-03-11,12.9,13.04,12.79,12.89,456100,11.3610728585813,11.4843713237132,11.2641954931205,11.3522658253576,517881.548093049,0.0,1.0
2002-03-12,12.9,13.15,12.55,13.15,589000,11.3610728585813,11.581248689174,11.0528266957516,11.581248689174,668783.669868024,0.0,1.0
2002-03-13,13.17,13.17,12.82,12.94,470800,11.5988627556214,11.5988627556214,11.2906165927917,11.3963009914761,534572.753436103,0.0,1.0
2002-03-14,13.14,13.4,12.95,13.4,663000,11.5724416559503,11.8014245197666,11.4051080246998,11.8014245197666,752807.424656193,0.0,1.0
2002-03-15,12.92,13.24,12.85,13.24,699400,11.3786869250287,11.6605119881873,11.3170376924628,11.6605119881873,794138.028362812,0.0,1.0
2002-03-18,13.33,13.39,12.8,13.16,923500,11.7397752872007,11.7926174865429,11.2730025263442,11.5900557223977,1048593.75063348,0.0,1.0
2002-03-19,13.05,13.39,12.99,13.39,382200,11.4931783569369,11.7926174865429,11.4403361575947,11.7926174865429,433971.338919454,0.0,1.0
2002-03-20,12.9,13.13,12.8,13.0,816900,11.3610728585813,11.5636346227266,11.2730025263442,11.4491431908184,927554.12549268,0.0,1.0
2002-03-21,13.0,13.0,12.7,13.0,477800,11.4491431908184,11.4491431908184,11.1849321941072,11.4491431908184,542520.946456606,0.0,1.0
2002-03-22,12.75,13.0,12.75,13.0,389100,11.2289673602257,11.4491431908184,11.2289673602257,11.4491431908184,441805.986325379,0.0,1.0
2002-03-25,12.58,12.9,12.5,12.9,630700,11.0792477954227,11.3610728585813,11.008791529633,11.3610728585813,716132.191147304,0.0,1.0
2002-03-26,13.01,13.06,12.58,12.58,954500,11.4579502240421,11.5019853901606,11.0792477954227,11.0792477954227,1083792.89115285,0.0,1.0
2002-03-27,13.27,13.48,13.1,13.48,966100,11.6869330878584,11.8718807855563,11.5372135230554,11.8718807855563,1096964.18244397,0.0,1.0
2002-03-28,13.53,13.6,13.35,13.45,1112300,11.9159159516748,11.9775651842408,11.7573893536481,11.8454596858852,1262967.8709579,0.0,1.0
2002-04-01,13.57,13.6,13.04,13.6,572600,11.9511440845696,11.9775651842408,11.4843713237132,11.9775651842408,650162.189077133,0.0,1.0
2002-04-02,13.62,13.92,13.56,13.59,958300,11.9951792506882,12.2593902473994,11.9423370513459,11.9687581510171,1088107.62450683,0.0,1.0
2002-04-03,14.0,14.04,13.75,13.95,1462800,12.329846513189,12.3650746460838,12.1096706825964,12.2858113470705,1660945.25005593,0.0,1.0
2002-04-04,13.98,14.1,13.85,14.04,1843200,12.3122324467416,12.4179168454261,12.1977410148334,12.3650746460838,2092872.76791297,0.0,1.0
2002-04-05,14.34,14.36,13.81,13.98,1227200,12.629285642795,12.6468997092424,12.1625128819386,12.3122324467416,1393431.78210873,0.0,1.0
2002-04-08,14.4,14.52,14.26,14.3,1100500,12.6821278421373,12.7878122408217,12.5588293770054,12.5940575099002,1249569.48843762,0.0,1.0
2002-04-09,14.97,15.01,14.32,14.48,1847300,13.1841287358885,13.2193568687834,12.6116715763476,12.7525841079269,2097528.1381107,0.0,1.0
2002-04-10,14.69,15.2,14.52,14.9,1081800,12.9375318056248,13.3866905000338,12.7878122408217,13.1224795033226,1228336.45851142,0.0,1.0
2002-04-11,14.48,14.74,14.46,14.6,538600,12.7525841079269,12.9815669717433,12.7349700414795,12.8582685066114,611556.680120404,0.0,1.0
2002-04-12,14.55,14.75,14.44,14.5,1054500,12.8142333404929,12.990374004967,12.7173559750321,12.7701981743743,1197338.50573146,0.0,1.0
2002-04-15,14.31,14.59,14.3,14.55,615600,12.6028645431239,12.8494614733877,12.5940575099002,12.8142333404929,698986.803345935,0.0,1.0
2002-04-16,14.48,14.64,14.41,14.45,1049400,12.7525841079269,12.8934966395062,12.690934875361,12.7261630082558,1191547.67938795,0.0,1.0
2002-04-17,15.02,15.14,14.44,14.5,1701800,13.2281639020071,13.3338483006915,12.7173559750321,12.7701981743743,1932319.26889881,0.0,1.0
2002-04-18,15.79,15.88,15.22,15.22,2170700,13.9063054602325,13.9855687592458,13.4043045664812,13.4043045664812,2464734.65565792,0.0,1.0
2002-04-19,15.99,16.04,15.5,15.79,1587900,14.0824461247066,14.1264812908251,13.650901496745,13.9063054602325,1802990.81389378,0.0,1.0
2002-04-22,15.75,16.2,15.61,16.2,1095500,13.8710773273376,14.2673938224044,13.7477788622058,14.2673938224044,1243892.2077087,0.0,1.0
2002-04-23,15.47,15.95,15.4,15.95,1041600,13.6244803970739,14.0472179918118,13.5628311645079,14.0472179918118,1182691.12145082,0.0,1.0
2002-04-24,15.72,16.0,15.61,15.7,848200,13.8446562276665,14.0912531579303,13.7477788622058,13.8270421612191,963093.902855787,0.0,1.0
2002-04-25,16.55,16.68,16.0,16.0,2531900,14.5756399852342,14.6901314171423,14.0912531579303,14.0912531579303,2874861.41551586,0.0,1.0
2002-04-26,16.39,16.89,16.0,16.4,1432000,14.4347274536549,14.8750791148402,14.0912531579303,14.4435344868786,1625973.20076571,0.0,1.0
2002-04-29,15.86,17.03,15.83,17.0,1774600,13.9679546927984,14.9983775799721,13.9415335931273,14.9719564803009,2014980.47631205,0.0,1.0
2002-04-30,16.35,16.55,15.76,15.98,2019800,14.39949932076,14.5756399852342,13.8798843605613,14.0736390914829,2293394.32325881,0.0,1.0
2002-05-01,16.64,16.65,16.26,16.35,1820600,14.6549032842475,14.6637103174712,14.3202360217467,14.39949932076,2067211.45901821,0.0,1.0
2002-05-02,16.8,16.98,16.39,16.49,1765600,14.7958158158268,14.9543424138535,14.4347274536549,14.5227977858919,2004761.37099997,0.0,1.0
2002-05-03,16.57,16.7,16.2,16.55,931100,14.5932540516816,14.7077454835898,14.2673938224044,14.5756399852342,1057223.21734145,0.0,1.0
2002-05-06,16.63,17.45,16.35,16.4,1810900,14.6460962510238,15.3682729753677,14.39949932076,14.4435344868786,2056197.53440408,0.0,1.0
2002-05-07,16.19,16.81,15.88,16.75,1476500,14.2585867891807,14.8046228490505,13.9855687592458,14.7517806497083,1676500.99925321,0.0,1.0
2002-05-08,16.13,16.44,15.26,16.44,1373000,14.2057445898385,14.4787626197734,13.439532699376,14.4787626197734,1558981.28816434,0.0,1.0
2002-05-09,16.02,16.5,15.85,16.3,601000,14.1088672243777,14.5316048191156,13.9591476595747,14.3554641546415,682409.143617457,0.0,1.0
2002-05-10,15.75,16.3,15.67,16.25,882100,13.8710773273376,14.3554641546415,13.800621061548,14.311428988523,1001585.86619794,0.0,1.0
2002-05-13,15.39,15.76,15.12,15.7,1150300,13.5540241312842,13.8798843605613,13.3162342342441,13.8270421612191,1306115.20449777,0.0,1.0
2002-05-14,15.33,15.35,14.75,15.34,1745700,13.501181931942,13.5187959983894,12.990374004967,13.5099889651657,1982165.79369882,0.0,1.0
2002-05-15,15.4,15.86,15.18,15.2,1373300,13.5628311645079,13.9679546927984,13.3690764335864,13.3866905000338,1559321.92500808,0.0,1.0
2002-05-16,15.32,15.55,15.24,15.4,604300,13.4923748987183,13.6949366628635,13.4219186329286,13.5628311645079,686156.148898549,0.0,1.0
2002-05-17,15.44,15.74,14.75,15.38,1114900,13.5980592974027,13.8622702941139,12.990374004967,13.5452170980605,1265920.05693695,0.0,1.0
2002-05-20,14.52,14.64,14.1,14.21,2279200,12.7878122408217,12.8934966395062,12.4179168454261,12.5147942108869,2587931.64747573,0.0,1.0
2002-05-21,14.48,14.68,14.32,14.5,1115200,12.7525841079269,12.9287247724011,12.6116715763476,12.7701981743743,1266260.69378068,0.0,1.0
2002-05-22,14.46,14.7,14.27,14.5,667900,12.7349700414795,12.9463388388485,12.5676364102291,12.7701981743743,758371.159770549,0.0,1.0
2002-05-23,14.9,14.95,14.46,14.46,981800,13.1224795033226,13.1665146694411,12.7349700414795,12.7349700414795,1114790.84393281,0.0,1.0
2002-05-24,14.83,14.9,14.6,14.79,673200,13.0608302707566,13.1224795033226,12.8582685066114,13.0256021378618,764389.077343217,0.0,1.0
2002-05-28,14.81,14.92,14.45,14.73,947800,13.0432162043092,13.14009356977,12.7261630082558,12.9727599385196,1076185.33497609,0.0,1.0
2002-05-29,14.81,14.98,14.65,14.71,885700,13.0432162043092,13.1929357691122,12.9023036727299,12.9551458720722,1005673.50832277,0.0,1.0
2002-05-30,15.24,15.35,14.65,14.65,1234000,13.4219186329286,13.5187959983894,12.9023036727299,12.9023036727299,1401152.88390007,0.0,1.0
2002-05-31,15.22,15.46,15.04,15.2,639300,13.4043045664812,13.6156733638502,13.2457779684545,13.3866905000338,725897.114001065,0.0,1.0
2002-06-03,15.16,15.29,15.05,15.15,848800,13.351462367139,13.4659537990471,13.2545850016782,13.3426553339153,963775.176543254,0.0,1.0
2002-06-04,14.99,15.05,14.72,15.0,717900,13.201742802336,13.2545850016782,12.9639529052959,13.2105498355597,815143.967059851,0.0,1.0
2002-06-05,15.13,15.21,14.87,14.9,848000,13.3250412674678,13.3954975332575,13.0960584036515,13.1224795033226,962866.811626631,0.0,1.0
2002-06-06,15.06,15.51,14.87,15.23,525300,13.2633920349019,13.6597085299687,13.0960584036515,13.4131115997049,596455.113381448,0.0,1.0
2002-06-07,15.39,15.4,14.8,14.96,1425800,13.5540241312842,13.5628311645079,13.0344091710855,13.1753217026648,1618933.37266185,0.0,1.0
2002-06-10,15.49,15.5,15.23,15.38,668000,13.6420944635213,13.650901496745,13.4131115997049,13.5452170980605,758484.705385125,0.0,1.0
2002-06-11,16.65,16.68,15.63,15.65,3446900,14.6637103174712,14.6901314171423,13.7653929286532,13.7830069951006,3913803.78891017,0.0,1.0
2002-06-12,17.0,17.15,16.5,16.75,2499000,14.9719564803009,15.1040619786565,14.5316048191156,14.7517806497083,2837504.90831952,0.0,1.0
2002-06-13,16.51,16.91,16.51,16.9,967900,14.5404118523393,14.8926931812876,14.5404118523393,14.8838861480639,1099008.00350639,0.0,1.0
2002-06-14,16.39,16.54,16.1,16.18,1018000,14.4347274536549,14.5668329520104,14.1793234901674,14.249779755957,1155894.35641026,0.0,1.0
2002-06-17,16.95,17.0,16.39,16.39,1337200,14.9279213141824,14.9719564803009,14.4347274536549,14.4347274536549,1518331.9581452,0.0,1.0
2002-06-18,16.71,17.15,16.5,16.95,1018200,14.7165525168135,15.1040619786565,14.5316048191156,14.9279213141824,1156121.44763942,0.0,1.0
2002-06-19,17.09,17.24,16.48,16.5,774200,15.0512197793143,15.1833252776699,14.5139907526682,14.5316048191156,879070.148067612,0.0,1.0
2002-06-20,16.76,17.08,16.6,17.08,913800,14.760587682932,15.0424127460906,14.6196751513527,15.0424127460906,1037579.82601935,0.0,1.0
2002-06-21,16.55,16.95,16.34,16.6,1154600,14.5756399852342,14.9279213141824,14.3906922875363,14.6196751513527,1310997.66592465,0.0,1.0
2002-06-24,15.59,16.75,15.2,16.67,2645200,13.7301647957583,14.7517806497083,13.3866905000338,14.6813243839186,3003508.59683345,0.0,1.0
2002-06-25,14.92,15.8,14.92,15.45,1716700,13.14009356977,13.9151124934562,13.14009356977,13.6068663306264,1949237.56547103,0.0,1.0
2002-06-26,15.2,15.29,14.5,14.93,1668600,13.3866905000338,13.4659537990471,12.7701981743743,13.1489006029937,1894622.12485871,0.0,1.0
2002-06-27,15.45,15.63,15.04,15.44,674600,13.6068663306264,13.7653929286532,13.2457779684545,13.5980592974027,765978.715947318,0.0,1.0
2002-06-28,15.63,15.77,15.4,15.45,1000100,13.7653929286532,13.8886913937851,13.5628311645079,13.6068663306264,1135569.69140069,0.0,1.0
2002-07-01,15.04,15.68,14.9,15.63,972600,13.2457779684545,13.8094280947717,13.1224795033226,13.7653929286532,1104344.64739158,0.0,1.0
2002-07-02,14.2,15.3,14.05,15.25,1381300,12.5059871776631,13.4747608322709,12.3738816793075,13.4307256661523,1568405.57417437,0.0,1.0
2002-07-03,14.01,14.55,13.85,14.23,1353400,12.3386535464127,12.8142333404929,12.1977410148334,12.5324082773343,1536726.34770693,0.0,1.0
2002-07-05,14.78,14.82,14.21,14.26,366600,13.0167951046381,13.0520232375329,12.5147942108869,12.5588293770054,416258.223045191,0.0,1.0
2002-07-08,14.78,15.08,14.75,14.75,864300,13.0167951046381,13.2810061013493,12.990374004967,12.990374004967,981374.746802943,0.0,1.0
2002-07-09,13.5,14.9,13.5,14.71,1007400,11.8894948520037,13.1224795033226,11.8894948520037,12.9551458720722,1143858.52126493,0.0,1.0
2002-07-10,13.9,14.45,13.6,13.8,1424300,12.241776180952,12.7261630082558,11.9775651842408,12.1537058487149,1617230.18844316,0.0,1.0
2002-07-11,13.6,13.79,12.85,13.7,1533900,11.9775651842408,12.1448988154912,11.3170376924628,12.0656355164778,1741676.18202132,0.0,1.0
2002-07-12,14.0,14.19,13.55,13.55,1207800,12.329846513189,12.4971801444394,11.9335300181222,11.9335300181222,1371403.93288047,0.0,1.0
2002-07-15,13.55,13.85,12.85,13.78,1840300,11.9335300181222,12.1977410148334,11.3170376924628,12.1360917822675,2089579.9450902,0.0,1.0
2002-07-16,13.3,13.94,13.25,13.55,1107800,11.7133541875296,12.2770043138468,11.669319021411,11.9335300181222,1257858.31830186,0.0,1.0
2002-07-17,13.91,14.05,13.46,13.5,735600,12.2505832141757,12.3738816793075,11.8542667191089,11.8894948520037,835241.540840265,0.0,1.0
2002-07-18,13.67,14.57,13.3,14.05,1325000,12.0392144168067,12.8318474069403,11.7133541875296,12.3738816793075,1504479.39316661,0.0,1.0
2002-07-19,13.43,13.79,13.01,13.69,651400,11.8278456194377,12.1448988154912,11.4579502240421,12.0568284832541,739636.13336508,0.0,1.0
2002-07-22,12.38,13.65,12.13,13.2,1136700,10.9031071309486,12.0216003503593,10.6829313003559,11.6252838552925,1290673.00091508,0.0,1.0
2002-07-23,12.34,12.77,12.01,12.3,1139300,10.8678789980537,11.2465814266731,10.5772469016714,10.8326508651589,1293625.18689413,0.0,1.0
2002-07-24,13.31,13.62,11.2,11.8,1670500,11.7221612207533,11.9951792506882,9.86387721055121,10.3922992039736,1896779.4915357,0.0,1.0
2002-07-25,12.94,13.77,12.35,13.35,1251500,11.3963009914761,12.1272847490438,10.8766860312775,11.7573893536481,1421023.36645133,0.0,1.0
2002-07-26,13.01,13.17,12.5,12.94,796000,11.4579502240421,11.5988627556214,11.008791529633,11.3963009914761,903823.092045748,0.0,1.0
2002-07-29,12.38,13.93,12.1,13.93,4528700,10.9031071309486,12.2681972806231,10.6565102006848,12.2681972806231,5142140.24742158,0.0,1.0
2002-07-30,12.15,12.74,11.7,12.35,4488000,10.7005453668033,11.220160327002,10.3042288717365,10.8766860312775,5095927.18228811,0.0,1.0
2002-07-31,12.31,12.56,11.83,12.25,2690300,10.8414578983826,11.0616337289753,10.4187203036447,10.7886156990404,3054717.6690084,0.0,1.0
2002-08-01,12.43,12.5,11.9,12.32,1537300,10.9471422970671,11.008791529633,10.4803695362107,10.8502649316063,1745536.732917,0.0,1.0
2002-08-02,12.08,12.38,11.91,12.38,1507700,10.6388961342374,10.9031071309486,10.4891765694344,10.9031071309486,1711927.23100173,0.0,1.0
2002-08-05,11.35,11.95,11.33,11.9,1419700,9.99598270890681,10.5244047023292,9.9783686424594,10.4803695362107,1612007.09017255,0.0,1.0
2002-08-06,12.0,12.04,11.35,11.35,1434200,10.5684398684477,10.6036680013426,9.99598270890681,9.99598270890681,1628471.20428645,0.0,1.0
2002-08-07,12.0,12.3,11.75,12.1,1107800,10.5684398684477,10.8326508651589,10.3482640378551,10.6565102006848,1257858.31830186,0.0,1.0
2002-08-08,12.55,12.72,12.0,12.05,1113500,11.0528266957516,11.2025462605546,10.5684398684477,10.6124750345663,1264330.41833284,0.0,1.0
2002-08-09,12.72,12.97,12.23,12.5,1084100,11.2025462605546,11.4227220911473,10.771001632593,11.008791529633,1230948.00764673,0.0,1.0
2002-08-12,12.82,12.98,12.61,12.69,641000,11.2906165927917,11.431529124371,11.1056688950938,11.1761251608835,727827.389448899,0.0,1.0
2002-08-13,12.35,12.91,12.33,12.72,999800,10.8766860312775,11.369879891805,10.85907196483,11.2025462605546,1135229.05455696,0.0,1.0
2002-08-14,12.95,12.99,12.22,12.45,696600,11.4051080246998,11.4403361575947,10.7621945993693,10.9647563635145,790958.751154612,0.0,1.0
2002-08-15,12.81,13.09,12.75,13.0,1029300,11.2818095595679,11.5284064898317,11.2289673602257,11.4491431908184,1168725.01085766,0.0,1.0
2002-08-16,12.75,12.96,12.57,12.57,623800,11.2289673602257,11.4139150579235,11.070440762199,11.070440762199,708297.543741381,0.0,1.0
2002-08-19,12.9,12.9,12.61,12.66,648800,11.3610728585813,11.3610728585813,11.1056688950938,11.1497040612124,736683.947386034,0.0,1.0
2002-08-20,12.95,13.0,12.61,12.96,831900,11.4051080246998,11.4491431908184,11.1056688950938,11.4139150579235,944585.967679474,0.0,1.0
2002-08-21,12.94,13.27,12.75,13.02,531200,11.3963009914761,11.6869330878584,11.2289673602257,11.4667572572658,603154.304641587,0.0,1.0
2002-08-22,13.67,13.79,12.85,12.85,1460500,12.0392144168067,12.1448988154912,11.3170376924628,11.3170376924628,1658333.70092063,0.0,1.0
2002-08-23,13.53,13.94,13.49,13.77,751700,11.9159159516748,12.2770043138468,11.88068781878,12.1272847490438,853522.384787426,0.0,1.0
2002-08-26,13.67,13.85,13.38,13.79,415400,12.0392144168067,12.1977410148334,11.7838104533192,12.1448988154912,471668.482959553,0.0,1.0
2002-08-27,13.33,13.84,13.15,13.77,668500,11.7397752872007,12.1889339816097,11.581248689174,12.1272847490438,759052.433458019,0.0,1.0
2002-08-28,12.84,13.42,12.7,13.33,480200,11.3082306592391,11.819038586214,11.1849321941072,11.7397752872007,545246.041206492,0.0,1.0
2002-08-29,13.25,13.32,12.57,12.57,817600,11.669319021411,11.730968253977,11.070440762199,11.070440762199,928348.944794732,0.0,1.0
2002-08-30,13.3,13.55,13.08,13.2,670100,11.7133541875296,11.9335300181222,11.519599456608,11.6252838552925,760869.163291275,0.0,1.0
2002-09-03,12.89,13.15,12.76,12.94,1226200,11.3522658253576,11.581248689174,11.2377743934494,11.3963009914761,1392296.32596294,0.0,1.0
2002-09-04,13.0,13.1,12.65,12.99,723200,11.4491431908184,11.5372135230554,11.1408970279886,11.4403361575947,821161.884632518,0.0,1.0
2002-09-05,13.17,13.21,12.9,13.0,631600,11.5988627556214,11.6340908885162,11.3610728585813,11.4491431908184,717154.101678511,0.0,1.0
2002-09-06,13.3,13.59,13.14,13.5,1044900,11.7133541875296,11.9687581510171,11.5724416559503,11.8894948520037,1186438.12673191,0.0,1.0
2002-09-09,13.2,13.45,13.1,13.2,977200,11.6252838552925,11.8454596858852,11.5372135230554,11.6252838552925,1109567.74566219,0.0,1.0
2002-09-10,12.86,13.25,12.8,13.25,1375900,11.3258447256865,11.669319021411,11.2730025263442,11.669319021411,1562274.11098712,0.0,1.0
2002-09-11,12.95,13.0,12.85,12.88,769700,11.4051080246998,11.4491431908184,11.3170376924628,11.3434587921339,873960.595411578,0.0,1.0
2002-09-12,12.98,13.25,12.75,12.95,546700,11.431529124371,11.669319021411,11.2289673602257,11.4051080246998,620753.874901268,0.0,1.0
2002-09-13,13.28,13.28,12.76,12.88,601300,11.6957401210822,11.6957401210822,11.2377743934494,11.3434587921339,682749.78046119,0.0,1.0
2002-09-16,13.25,13.4,12.95,13.05,550000,11.669319021411,11.8014245197666,11.4051080246998,11.4931783569369,624500.880182366,0.0,1.0
2002-09-17,12.96,13.46,12.84,13.45,732100,11.4139150579235,11.8542667191089,11.3082306592391,11.8454596858852,831267.44433002,0.0,1.0
2002-09-18,13.0,13.19,12.82,12.95,775100,11.4491431908184,11.6164768220688,11.2906165927917,11.4051080246998,880092.058598818,0.0,1.0
2002-09-19,12.7,13.24,12.6,12.95,1088200,11.1849321941072,11.6605119881873,11.0968618618701,11.4051080246998,1235603.37784445,0.0,1.0
2002-09-20,12.46,12.9,12.46,12.8,1082900,10.9735633967382,11.3610728585813,10.9735633967382,11.2730025263442,1229585.46027179,0.0,1.0
2002-09-23,11.98,12.58,11.9,12.1,874200,10.5508258020003,11.0792477954227,10.4803695362107,10.6565102006848,992615.762646225,0.0,1.0
2002-09-24,11.98,12.4,11.9,11.95,905800,10.5508258020003,10.920721197396,10.4803695362107,10.5244047023292,1028496.17685307,0.0,1.0
2002-09-25,12.48,12.49,11.87,12.08,737400,10.9911774631856,10.9999844964093,10.4539484365395,10.6388961342374,837285.361902686,0.0,1.0
2002-09-26,12.0,12.85,11.95,12.85,2135600,10.5684398684477,11.3170376924628,10.5244047023292,11.3170376924628,2424880.14494084,0.0,1.0
2002-09-27,12.18,12.44,12.0,12.01,1806900,10.7269664664744,10.9559493302908,10.5684398684477,10.5772469016714,2051655.70982094,0.0,1.0
2002-09-30,12.4,12.4,11.86,11.9,894800,10.920721197396,10.920721197396,10.4451414033158,10.4803695362107,1016006.15924942,0.0,1.0
2002-10-01,12.55,12.65,12.25,12.65,1161500,11.0528266957516,11.1408970279886,10.7886156990404,11.1408970279886,1318832.31333057,0.0,1.0
2002-10-02,12.81,13.0,12.42,12.45,1061100,11.2818095595679,11.4491431908184,10.9383352638434,10.9647563635145,1204832.51629365,0.0,1.0
2002-10-03,12.99,13.2,12.91,13.2,1328200,11.4403361575947,11.6252838552925,11.369879891805,11.6252838552925,1508112.85283312,0.0,1.0
2002-10-04,12.46,12.98,12.34,12.97,1133400,10.9735633967382,11.431529124371,10.8678789980537,11.4227220911473,1286925.99563399,0.0,1.0
2002-10-07,11.95,12.69,11.9,12.3,789100,10.5244047023292,11.1761251608835,10.4803695362107,10.8326508651589,895988.444639825,0.0,1.0
2002-10-08,12.54,12.54,12.0,12.05,1013000,11.0440196625279,11.0440196625279,10.5684398684477,10.6124750345663,1150217.07568133,0.0,1.0
2002-10-09,12.3,12.6,12.23,12.23,959600,10.8326508651589,11.0968618618701,10.771001632593,10.771001632593,1089583.71749636,0.0,1.0
2002-10-10,12.78,12.98,12.51,12.7,1215200,11.2553884598968,11.431529124371,11.0175985628568,11.1849321941072,1379806.30835929,0.0,1.0
2002-10-11,12.98,13.13,12.55,12.78,1140500,11.431529124371,11.5636346227266,11.0528266957516,11.2553884598968,1294987.73426906,0.0,1.0
2002-10-14,13.21,13.37,12.97,12.98,1406200,11.6340908885162,11.7750034200955,11.4227220911473,11.431529124371,1596678.43220444,0.0,1.0
2002-10-15,13.6,13.7,13.49,13.5,1228400,11.9775651842408,12.0656355164778,11.88068781878,11.8894948520037,1394794.32948366,0.0,1.0
2002-10-16,13.88,13.9,13.5,13.6,1387600,12.2241621145045,12.241776180952,11.8894948520037,11.9775651842408,1575558.94789282,0.0,1.0
2002-10-17,13.53,14.6,13.5,14.6,1220000,11.9159159516748,12.8582685066114,11.8894948520037,12.8582685066114,1385256.49785906,0.0,1.0
2002-10-18,13.75,13.95,13.56,13.56,936900,12.1096706825964,12.2858113470705,11.9423370513459,11.9423370513459,1063808.86298701,0.0,1.0
2002-10-21,13.89,14.1,13.68,13.85,817400,12.2329691477282,12.4179168454261,12.0480214500304,12.1977410148334,928121.853565576,0.0,1.0
2002-10-22,14.05,14.26,13.8,13.9,1296000,12.3738816793075,12.5588293770054,12.1537058487149,12.241776180952,1471551.16493881,0.0,1.0
2002-10-23,14.15,14.15,13.86,14.11,963200,12.4619520115446,12.4619520115446,12.2065480480571,12.4267238786498,1093671.35962119,0.0,1.0
2002-10-24,13.91,14.22,13.83,14.2,1067200,12.2505832141757,12.5236012441106,12.180126948386,12.5059871776631,1211758.79878294,0.0,1.0
2002-10-25,13.9,14.15,13.15,13.15,1487000,12.241776180952,12.4619520115446,11.581248689174,11.581248689174,1688423.28878395,0.0,1.0
2002-10-28,13.0,14.2,12.67,14.0,2427400,11.4491431908184,12.5059871776631,11.1585110944361,12.329846513189,2756206.24828121,0.0,1.0
2002-10-29,12.5,13.0,12.5,13.0,1500700,11.008791529633,11.4491431908184,11.008791529633,11.4491431908184,1703979.03798123,0.0,1.0
2002-10-30,12.46,12.6,12.28,12.51,2210400,10.9735633967382,11.0968618618701,10.8150367987115,11.0175985628568,2509812.26464564,0.0,1.0
2002-10-31,12.18,12.85,11.9,12.85,1586000,10.7269664664744,11.3170376924628,10.4803695362107,11.3170376924628,1800833.44721679,0.0,1.0
2002-11-01,12.24,12.55,12.0,12.1,2174500,10.7798086658167,11.0528266957516,10.5684398684477,10.6565102006848,2469049.38901191,0.0,1.0
2002-11-04,12.27,12.65,12.27,12.65,1298700,10.8062297654878,11.1408970279886,10.8062297654878,11.1408970279886,1474616.89653243,0.0,1.0
2002-11-05,12.07,12.42,12.04,12.42,2396400,10.6300891010137,10.9383352638434,10.6036680013426,10.9383352638434,2721007.10776184,0.0,1.0
2002-11-06,12.45,12.58,12.2,12.2,1829200,10.9647563635145,11.0792477954227,10.7445805329219,10.7445805329219,2076976.38187197,0.0,1.0
2002-11-07,12.44,12.65,12.38,12.4,1661100,10.9559493302908,11.1408970279886,10.9031071309486,10.920721197396,1886106.20376532,0.0,1.0
2002-11-08,11.03,12.15,10.85,12.15,4430100,9.7141576457482,10.7005453668033,9.55563104772149,10.7005453668033,5030184.27144708,0.0,1.0
2002-11-11,10.93,11.5,10.81,11.4,3111900,9.62608731351114,10.1280882072624,9.52040291482666,10.0400178750253,3533425.98007182,0.0,1.0
2002-11-12,11.0,11.24,10.88,11.2,2036300,9.68773654607708,9.89910534344604,9.58205214739261,9.86387721055121,2312129.34966427,0.0,1.0
2002-11-13,11.09,11.2,10.85,11.0,2093300,9.76699984509044,9.86387721055121,9.55563104772149,9.68773654607708,2376850.34997408,0.0,1.0
2002-11-14,10.85,11.42,10.79,11.4,2340700,9.55563104772149,10.0576319414728,9.50278884837925,10.0400178750253,2657762.20044156,0.0,1.0
2002-11-15,11.13,11.31,10.9,10.9,1780600,9.80222797798527,9.96075457601198,9.59966621384002,9.59966621384002,2021793.21318676,0.0,1.0
2002-11-18,11.1,11.29,10.95,11.27,1834400,9.77580687831415,9.94314050956457,9.64370137995855,9.92552644311716,2082880.75383005,0.0,1.0
2002-11-19,10.98,11.08,10.86,11.05,1401000,9.67012247962967,9.75819281186673,9.56443808094519,9.73177171219562,1590774.06024635,0.0,1.0
2002-11-20,11.01,11.17,10.83,10.98,1552100,9.69654357930079,9.83745611088009,9.53801698127407,9.67012247962967,1762341.48387463,0.0,1.0
2002-11-21,10.77,11.1,10.7,11.1,1901700,9.48517478193183,9.77580687831415,9.42352554936589,9.77580687831415,2159296.95244146,0.0,1.0
2002-11-22,10.73,11.05,10.7,10.77,1638700,9.44994664903701,9.73177171219562,9.42352554936589,9.48517478193183,1860671.98609971,0.0,1.0
2002-11-25,9.87,10.4,9.78,10.12,4282100,8.69254179179825,9.1593145526547,8.6132784927849,8.91271762239092,4862136.76187074,0.0,1.0
2002-11-26,9.98,10.2,9.95,10.05,3377500,8.78941915725903,8.98317388818057,8.76299805758791,8.85106838982497,3835003.13239261,0.0,1.0
2002-11-27,10.44,10.5,10.17,10.2,2388200,9.19454268554952,9.24738488489176,8.95675278850945,8.98317388818057,2711696.36736641,0.0,1.0
2002-11-29,10.41,10.58,10.35,10.4,610900,9.1681215858784,9.31784115068141,9.11527938653616,9.1593145526547,693650.15946074,0.0,1.0
2002-12-02,10.1,10.75,10.1,10.7,1881700,8.8951035559435,9.46756071548442,8.8951035559435,9.42352554936589,2136587.82952574,0.0,1.0
2002-12-03,10.2,10.32,10.11,10.11,1152100,8.98317388818057,9.08885828686505,8.90391058916721,8.90391058916721,1308159.02556019,0.0,1.0
2002-12-04,10.5,10.5,10.15,10.2,2246600,9.24738488489176,9.24738488489176,8.93913872206204,8.98317388818057,2550915.77712309,0.0,1.0
2002-12-05,9.98,10.51,9.85,10.51,3184300,8.78941915725903,9.25619191811547,8.67492772535084,9.25619191811547,3615633.00502673,0.0,1.0
2002-12-06,10.3,10.38,10.05,10.08,1768100,9.07124422041763,9.14170048620728,8.85106838982497,8.87748948949609,2007600.01136444,0.0,1.0
2002-12-09,10.1,10.43,10.08,10.25,1336000,8.8951035559435,9.18573565232582,8.87748948949609,9.0272090542991,1516969.41077025,0.0,1.0
2002-12-10,10.05,10.21,9.91,10.1,1491300,8.85106838982497,8.99198092140428,8.72776992469308,8.8951035559435,1693305.75021084,0.0,1.0
2002-12-11,10.0,10.13,9.95,10.0,2421900,8.80703322370644,8.92152465561462,8.76299805758791,8.80703322370644,2749961.2394794,0.0,1.0
2002-12-12,10.22,10.3,9.97,10.07,1259000,9.00078795462798,9.07124422041763,8.78061212403532,8.86868245627238,1429539.28754472,0.0,1.0
2002-12-13,10.11,10.22,9.99,10.22,828000,8.90391058916721,9.00078795462798,8.79822619048273,9.00078795462798,940157.688710905,0.0,1.0
2002-12-16,10.19,10.25,10.03,10.11,1126900,8.97436685495686,9.0272090542991,8.83345432337756,8.90391058916721,1279545.53068638,0.0,1.0
2002-12-17,10.32,10.4,10.21,10.29,1069800,9.08885828686505,9.1593145526547,8.99198092140428,9.06243718719393,1214710.98476199,0.0,1.0
2002-12-18,10.35,10.42,10.27,10.4,958800,9.11527938653616,9.17692861910211,9.04482312074651,9.1593145526547,1088675.35257973,0.0,1.0
2002-12-19,10.14,10.47,10.05,10.35,1326400,8.93033168883833,9.22096378522064,8.85106838982497,9.11527938653616,1506069.03177071,0.0,1.0
2002-12-20,10.31,10.33,10.11,10.25,1247900,9.08005125364134,9.09766532008875,8.90391058916721,9.0272090542991,1416935.7243265,0.0,1.0
2002-12-23,10.45,10.52,10.2,10.21,977600,9.20334971877323,9.26499895133917,8.98317388818057,8.99198092140428,1110021.92812051,0.0,1.0
2002-12-24,10.32,10.49,10.28,10.49,308600,9.08885828686505,9.23857785166805,9.05363015397022,9.23857785166805,350401.766589596,0.0,1.0
2002-12-26,10.42,10.53,10.34,10.4,485700,9.17692861910211,9.27380598456288,9.10647235331246,9.1593145526547,551491.050008317,0.0,1.0
2002-12-27,10.21,10.38,10.1,10.38,527400,8.99198092140428,9.14170048620728,8.8951035559435,9.14170048620728,598839.571287598,0.0,1.0
2002-12-30,10.13,10.25,9.99,10.25,897200,8.92152465561462,9.0272090542991,8.79822619048273,9.0272090542991,1018731.25399931,0.0,1.0
2002-12-31,10.0,10.2,9.99,10.18,1626600,8.80703322370644,8.98317388818057,8.79822619048273,8.96555982173316,1846932.9667357,0.0,1.0
2003-01-02,10.31,10.35,10.03,10.1,856400,9.08005125364134,9.11527938653616,8.83345432337756,8.8951035559435,972404.643251231,0.0,1.0
2003-01-03,10.4,10.48,10.31,10.32,795300,9.1593145526547,9.22977081844435,9.08005125364134,9.08885828686505,903028.272743699,0.0,1.0
2003-01-06,10.32,10.5,10.26,10.48,962000,9.08885828686505,9.24738488489176,9.03601608752281,9.22977081844435,1092308.81224624,0.0,1.0
2003-01-07,10.31,10.4,10.25,10.26,980000,9.08005125364134,9.1593145526547,9.0272090542991,9.03601608752281,1112747.0228704,0.0,1.0
2003-01-08,10.4,10.44,10.25,10.32,1071600,9.1593145526547,9.19454268554952,9.0272090542991,9.08885828686505,1216754.8058244,0.0,1.0
2003-01-09,10.56,10.68,10.42,10.5,837600,9.300227084234,9.40591148291848,9.17692861910211,9.24738488489176,951058.067710452,0.0,1.0
2003-01-10,10.29,10.57,10.24,10.57,1047300,9.06243718719393,9.30903411745771,9.01840202107539,9.30903411745771,1189163.2214818,0.0,1.0
2003-01-13,10.22,10.34,10.2,10.29,716000,9.00078795462798,9.10647235331246,8.98317388818057,9.06243718719393,812986.60038286,0.0,1.0
2003-01-14,10.25,10.3,10.1,10.2,835500,9.0272090542991,9.07124422041763,8.8951035559435,8.98317388818057,948673.609804301,0.0,1.0
2003-01-15,10.3,10.3,10.24,10.25,527300,9.07124422041763,9.07124422041763,9.01840202107539,9.0272090542991,598726.02567302,0.0,1.0
2003-01-16,10.32,10.42,10.22,10.28,1294300,9.08885828686505,9.17692861910211,9.00078795462798,9.05363015397022,1469620.88949097,0.0,1.0
2003-01-17,10.71,10.75,10.35,10.35,1388400,9.4323325825896,9.46756071548442,9.11527938653616,9.11527938653616,1576467.31280945,0.0,1.0
2003-01-21,10.42,10.86,10.35,10.67,1230500,9.17692861910211,9.56443808094519,9.11527938653616,9.39710444969477,1397178.78738982,0.0,1.0
2003-01-22,10.55,10.67,10.35,10.42,691000,9.29142005101029,9.39710444969477,9.11527938653616,9.17692861910211,784600.196738208,0.0,1.0
2003-01-23,10.35,10.8,10.3,10.8,906900,9.11527938653616,9.51159588160295,9.07124422041763,9.51159588160295,1029745.17861343,0.0,1.0
2003-01-24,10.2,10.4,10.2,10.28,731100,8.98317388818057,9.1593145526547,8.98317388818057,9.05363015397022,830131.98818423,0.0,1.0
2003-01-27,9.8,10.11,9.6,10.1,1685900,8.63089255923231,8.90391058916721,8.45475189475818,8.8951035559435,1914265.51618082,0.0,1.0
2003-01-28,9.99,10.04,9.83,10.04,697800,8.79822619048273,8.84226135660126,8.65731365890343,8.84226135660126,792321.298529553,0.0,1.0
2003-01-29,9.99,10.04,9.83,10.04,876800,8.79822619048273,8.84226135660126,8.65731365890343,8.84226135660126,995567.948625268,0.0,1.0
2003-01-30,9.52,9.97,9.44,9.95,1092600,8.38429562896853,8.78061212403532,8.31383936317888,8.76299805758791,1240599.38488591,0.0,1.0
2003-01-31,9.94,10.03,9.5,9.5,1736700,8.7541910243642,8.83345432337756,8.36668156252112,8.36668156252112,1971946.68838675,0.0,1.0
2003-02-03,9.38,10.24,9.25,10.23,2679200,8.26099716383664,9.01840202107539,8.14650573192846,9.00959498785169,3042114.10579017,0.0,1.0
2003-02-04,9.04,9.39,8.9,9.39,2190700,7.96155803423062,8.26980419706035,7.83825956909873,8.26980419706035,2487443.77857365,0.0,1.0
2003-02-05,8.9,9.2,8.9,9.14,1166500,7.83825956909873,8.10247056580992,7.83825956909873,8.04962836646768,1324509.59405951,0.0,1.0
2003-02-06,8.85,9.1,8.85,8.95,1591600,7.7942244029802,8.01440023357286,7.7942244029802,7.88229473521726,1807192.00163318,0.0,1.0
2003-02-07,9.09,9.19,8.9,9.1,892800,8.00559320034915,8.09366353258622,7.83825956909873,8.01440023357286,1013735.24695785,0.0,1.0
2003-02-10,9.03,9.06,8.8,8.8,939300,7.95275100100691,7.97917210067803,7.75018923686167,7.75018923686167,1066533.9577369,0.0,1.0
2003-02-11,9.0,9.27,8.92,9.2,1005800,7.9263299013358,8.16411979837587,7.85587363554614,8.10247056580992,1142041.79143168,0.0,1.0
2003-02-12,8.68,9.06,8.68,9.0,1500000,7.64450483817719,7.97917210067803,7.64450483817719,7.9263299013358,1703184.21867918,0.0,1.0
2003-02-13,8.94,9.06,8.75,8.75,1396200,7.87348770199356,7.97917210067803,7.70615407074313,7.70615407074313,1585323.87074658,0.0,1.0
2003-02-14,8.94,8.98,8.74,8.95,1284500,7.87348770199356,7.90871583488838,7.69734703751943,7.88229473521726,1458493.41926227,0.0,1.0
2003-02-18,9.22,9.41,8.92,8.96,1004000,8.12008463225734,8.28741826350776,7.85587363554614,7.89110176844097,1139997.97036926,0.0,1.0
2003-02-19,9.27,9.46,9.23,9.28,663700,8.16411979837587,8.33145342962629,8.12889166548104,8.17292683159958,753602.243958246,0.0,1.0
2003-02-20,9.3,9.505,9.27,9.34,1071800,8.19054089804699,8.37108507913297,8.16411979837587,8.22576903094181,1216981.89705356,0.0,1.0
2003-02-21,9.76,9.76,9.25,9.3,963500,8.59566442633748,8.59566442633748,8.14650573192846,8.19054089804699,1094011.99646492,0.0,1.0
2003-02-24,9.31,9.66,9.25,9.66,899800,8.1993479312707,8.50759409410042,8.14650573192846,8.50759409410042,1021683.43997835,0.0,1.0
2003-02-25,9.46,9.5,9.07,9.32,805000,8.33145342962629,8.36668156252112,7.98797913390174,8.2081549644944,914042.197357825,0.0,1.0
2003-02-26,9.56,9.64,9.41,9.49,735700,8.41952376186336,8.48998002765301,8.28741826350776,8.35787452929741,835355.086454846,0.0,1.0
2003-02-27,9.76,9.8,9.56,9.58,987800,8.59566442633748,8.63089255923231,8.41952376186336,8.43713782831077,1121603.58080753,0.0,1.0
2003-02-28,9.8,9.92,9.71,9.75,821500,8.63089255923231,8.73657695791679,8.55162926021895,8.58685739311378,932777.223763296,0.0,1.0
2003-03-03,9.52,9.9,9.5,9.75,674700,8.38429562896853,8.71896289146937,8.36668156252112,8.58685739311378,766092.261561893,0.0,1.0
2003-03-04,9.24,9.56,9.21,9.42,867400,8.13769869870475,8.41952376186336,8.11127759903363,8.29622529673147,984894.660854878,0.0,1.0
2003-03-05,9.38,9.45,9.13,9.14,442000,8.26099716383664,8.32264639640258,8.04082133324398,8.04962836646768,501871.616437464,0.0,1.0
2003-03-06,9.24,9.28,9.14,9.28,785900,8.13769869870475,8.17292683159958,8.04962836646768,8.17292683159958,892354.98497331,0.0,1.0
2003-03-07,9.5,9.5,9.12,9.14,643600,8.36668156252112,8.36668156252112,8.03201430002027,8.04962836646768,730779.575427945,0.0,1.0
2003-03-10,9.35,9.43,9.2,9.4,861800,8.23457606416552,8.30503232995517,8.10247056580992,8.27861123028405,978536.106438476,0.0,1.0
2003-03-11,9.15,9.45,9.15,9.35,441800,8.05843539969139,8.32264639640258,8.05843539969139,8.23457606416552,501644.525208307,0.0,1.0
2003-03-12,9.33,9.34,9.15,9.2,505200,8.21696199771811,8.22576903094181,8.05843539969139,8.10247056580992,573632.444851146,0.0,1.0
2003-03-13,9.26,9.35,9.17,9.3,1017600,8.15531276515216,8.23457606416552,8.07604946613881,8.19054089804699,1155440.17395195,0.0,1.0
2003-03-14,9.0,9.32,8.94,9.27,1175600,7.9263299013358,8.2081549644944,7.87348770199356,8.16411979837587,1334842.24498616,0.0,1.0
2003-03-17,9.34,9.37,8.81,8.85,1262700,8.22576903094181,8.25219013061293,7.75899627008537,7.7942244029802,1433740.47528413,0.0,1.0
2003-03-18,9.43,9.44,9.28,9.4,712900,8.30503232995517,8.31383936317888,8.17292683159958,8.27861123028405,809466.686330923,0.0,1.0
2003-03-19,9.49,9.55,9.33,9.53,495600,8.35787452929741,8.41071672863965,8.21696199771811,8.39310266219224,562732.0658516,0.0,1.0
2003-03-20,9.55,9.55,9.19,9.49,667500,8.41071672863965,8.41071672863965,8.09366353258622,8.35787452929741,757916.977312233,0.0,1.0
2003-03-21,10.04,10.09,9.62,9.75,1315200,8.84226135660126,8.8862965227198,8.47236596120559,8.58685739311378,1493351.9229379,0.0,1.0
2003-03-24,9.75,10.04,9.55,10.04,666600,8.58685739311378,8.84226135660126,8.41071672863965,8.84226135660126,756895.066781026,0.0,1.0
2003-03-25,9.45,9.89,9.31,9.75,1880000,8.32264639640258,8.71015585824567,8.1993479312707,8.58685739311378,2134657.5540779,0.0,1.0
2003-03-26,9.2,9.5,9.16,9.5,1060800,8.10247056580992,8.36668156252112,8.0672424329151,8.36668156252112,1204491.87944991,0.0,1.0
2003-03-27,9.2,9.33,9.16,9.33,824300,8.10247056580992,8.21696199771811,8.0672424329151,8.21696199771811,935956.500971497,0.0,1.0
2003-03-28,9.37,9.39,9.15,9.15,830700,8.25219013061293,8.26980419706035,8.05843539969139,8.05843539969139,943223.420304528,0.0,1.0
2003-03-31,9.6,9.63,9.16,9.3,999900,8.45475189475818,8.4811729944293,8.0672424329151,8.19054089804699,1135342.60017154,0.0,1.0
2003-04-01,9.34,9.5,9.21,9.5,750000,8.22576903094181,8.36668156252112,8.11127759903363,8.36668156252112,851592.109339589,0.0,1.0
2003-04-02,9.42,9.59,9.37,9.41,584200,8.29622529673147,8.44594486153447,8.25219013061293,8.28741826350776,663333.48036825,0.0,1.0
2003-04-03,9.35,9.69,9.21,9.42,1155200,8.23457606416552,8.53401519377154,8.11127759903363,8.29622529673147,1311678.93961212,0.0,1.0
2003-04-04,9.4,9.6,9.25,9.53,522900,8.27861123028405,8.45475189475818,8.14650573192846,8.39310266219224,593730.018631561,0.0,1.0
2003-04-07,9.43,9.68,9.4,9.65,454000,8.30503232995517,8.52520816054783,8.27861123028405,8.49878706087671,515497.090186897,0.0,1.0
2003-04-08,9.27,9.48,9.27,9.41,442100,8.16411979837587,8.3490674960737,8.16411979837587,8.28741826350776,501985.162052042,0.0,1.0
2003-04-09,9.23,9.45,9.18,9.34,471500,8.12889166548104,8.32264639640258,8.08485649936251,8.22576903094181,535367.572738155,0.0,1.0
2003-04-10,9.09,9.23,9.05,9.23,1179000,8.00559320034915,8.12889166548104,7.97036506745433,8.12889166548104,1338702.79588183,0.0,1.0
2003-04-11,9.16,9.29,9.16,9.25,315600,8.0672424329151,8.18173386482328,8.0672424329151,8.14650573192846,358349.959610099,0.0,1.0
2003-04-14,9.57,9.57,9.2,9.26,676400,8.42833079508706,8.42833079508706,8.10247056580992,8.15531276515216,768022.53700973,0.0,1.0
2003-04-15,9.59,9.59,9.44,9.56,1470500,8.44594486153447,8.44594486153447,8.31383936317888,8.41952376186336,1669688.26237849,0.0,1.0
2003-04-16,9.23,9.69,9.14,9.69,1075500,8.12889166548104,8.53401519377154,8.04962836646768,8.53401519377154,1221183.08479297,0.0,1.0
2003-04-17,9.86,10.2,9.36,9.38,1411700,8.68373475857455,8.98317388818057,8.24338309738923,8.26099716383664,1602923.44100626,0.0,1.0
2003-04-21,9.61,9.88,9.59,9.85,735900,8.46355892798189,8.70134882502196,8.44594486153447,8.67492772535084,835582.177684004,0.0,1.0
2003-04-22,10.08,10.09,9.61,9.64,1359900,8.87748948949609,8.8862965227198,8.46355892798189,8.48998002765301,1544106.81265454,0.0,1.0
2003-04-23,10.3,10.36,9.96,10.08,1055500,9.07124422041763,9.12408641975987,8.77180509081161,8.87748948949609,1198473.96187725,0.0,1.0
2003-04-24,10.6,10.61,10.3,10.37,1370100,9.33545521712882,9.34426225035253,9.07124422041763,9.13289345298358,1555688.46534156,0.0,1.0
2003-04-25,10.5,10.69,10.49,10.6,1266200,9.24738488489176,9.41471851614218,9.23857785166805,9.33545521712882,1437714.57179438,0.0,1.0
2003-04-28,10.2,10.41,9.65,10.4,2839600,8.98317388818057,9.1681215858784,8.49878706087671,9.1593145526547,3224241.27157426,0.0,1.0
2003-04-29,10.71,10.71,10.14,10.24,1777700,9.4323325825896,9.4323325825896,8.93033168883833,9.01840202107539,2018500.39036398,0.0,1.0
2003-04-30,11.05,11.11,10.58,10.71,1780600,9.73177171219562,9.78461391153785,9.31784115068141,9.4323325825896,2021793.21318676,0.0,1.0
2003-05-01,11.08,11.19,10.83,11.05,1051200,9.75819281186673,9.85507017732751,9.53801698127407,9.73177171219562,1193591.50045037,0.0,1.0
2003-05-02,11.22,11.25,10.9,10.98,930400,9.88149127699863,9.90791237666974,9.59966621384002,9.67012247962967,1056428.3980394,0.0,1.0
2003-05-05,11.73,11.73,11.3,11.46,1521800,10.3306499714077,10.3306499714077,9.95194754278828,10.0928600743676,1727937.16265731,0.0,1.0
2003-05-06,11.7,11.79,11.62,11.73,886000,10.3042288717365,10.3834921707499,10.2337726059469,10.3306499714077,1006014.1451665,0.0,1.0
2003-05-07,11.75,11.8,11.59,11.6,666700,10.3482640378551,10.3922992039736,10.2073515062758,10.2161585394995,757008.612395602,0.0,1.0
2003-05-08,11.52,11.7,11.5,11.5,783900,10.1457022737098,10.3042288717365,10.1280882072624,10.1280882072624,890084.072681739,0.0,1.0
2003-05-09,11.71,11.72,11.51,11.62,598900,10.3130359049602,10.3218429381839,10.1368952404861,10.2337726059469,680024.685711308,0.0,1.0
2003-05-12,11.91,11.98,11.62,11.71,718500,10.4891765694344,10.5508258020003,10.2337726059469,10.3130359049602,815825.240747323,0.0,1.0
2003-05-13,12.31,12.44,11.9,11.99,1334100,10.8414578983826,10.9559493302908,10.4803695362107,10.559632835224,1514812.04409326,0.0,1.0
2003-05-14,12.47,12.48,12.28,12.4,868000,10.9823704299619,10.9911774631856,10.8150367987115,10.920721197396,985575.934542353,0.0,1.0
2003-05-15,12.65,12.65,12.47,12.47,1130800,11.1408970279886,11.1408970279886,10.9823704299619,10.9823704299619,1283973.80965495,0.0,1.0
2003-05-16,13.24,13.24,12.6,12.65,1303900,11.6605119881873,11.6605119881873,11.0968618618701,11.1408970279886,1480521.26849052,0.0,1.0
2003-05-19,12.65,12.97,12.61,12.84,1206200,11.1408970279886,11.4227220911473,11.1056688950938,11.3082306592391,1369587.20304722,0.0,1.0
2003-05-20,12.88,13.05,12.68,12.69,1092900,11.3434587921339,11.4931783569369,11.1673181276598,11.1761251608835,1240940.02172965,0.0,1.0
2003-05-21,13.11,13.11,12.82,12.84,699100,11.5460205562791,11.5460205562791,11.2906165927917,11.3082306592391,793797.391519078,0.0,1.0
2003-05-22,13.08,13.13,12.95,13.11,772900,11.519599456608,11.5636346227266,11.4051080246998,11.5460205562791,877594.055078092,0.0,1.0
2003-05-23,12.95,13.03,12.89,13.0,595400,11.4051080246998,11.4755642904895,11.3522658253576,11.4491431908184,676050.589201057,0.0,1.0
2003-05-27,12.86,12.99,12.5,12.5,986100,11.3258447256865,11.4403361575947,11.008791529633,11.008791529633,1119673.30535969,0.0,1.0
2003-05-28,12.95,12.97,12.76,12.76,641300,11.4051080246998,11.4227220911473,11.2377743934494,11.2377743934494,728168.02629264,0.0,1.0
2003-05-29,12.9,12.97,12.81,12.9,639300,11.3610728585813,11.4227220911473,11.2818095595679,11.3610728585813,725897.114001065,0.0,1.0
2003-05-30,12.99,13.08,12.85,12.9,1346800,11.4403361575947,11.519599456608,11.3170376924628,11.3610728585813,1529232.33714474,0.0,1.0
2003-06-02,12.96,13.08,12.885,13.0,1014400,11.4139150579235,11.519599456608,11.3478623087457,11.4491431908184,1151806.71428544,0.0,1.0
2003-06-03,13.24,13.34,12.95,13.0,1033500,11.6605119881873,11.7485823204244,11.4051080246998,11.4491431908184,1173493.92666996,0.0,1.0
2003-06-04,13.18,13.25,12.9,13.25,908400,11.6076697888451,11.669319021411,11.3610728585813,11.669319021411,1031448.36283211,0.0,1.0
2003-06-05,13.57,13.58,13.01,13.09,1003400,11.9511440845696,11.9599511177933,11.4579502240421,11.5284064898317,1139316.69668179,0.0,1.0
2003-06-06,14.0,14.0,13.65,13.83,1277900,12.329846513189,12.329846513189,12.0216003503593,12.180126948386,1450999.40870008,0.0,1.0
2003-06-09,13.72,14.13,13.58,14.02,736700,12.0832495829252,12.4443379450972,11.9599511177933,12.3474605796364,836490.542600635,0.0,1.0
2003-06-10,13.96,14.09,13.65,13.98,652600,12.2946183802942,12.4091098122024,12.0216003503593,12.3122324467416,740998.68074002,0.0,1.0
2003-06-11,14.7,14.7,13.91,14.0,1349500,12.9463388388485,12.9463388388485,12.2505832141757,12.329846513189,1532298.06873836,0.0,1.0
2003-06-12,15.07,15.1,14.68,14.7,1393200,13.2721990681256,13.2986201677967,12.9287247724011,12.9463388388485,1581917.50230922,0.0,1.0
2003-06-13,15.2,15.27,15.0,15.1,967900,13.3866905000338,13.4483397325997,13.2105498355597,13.2986201677967,1099008.00350638,0.0,1.0
2003-06-16,15.54,15.6,15.2,15.25,1546200,13.6861296296398,13.738971828982,13.3866905000338,13.4307256661523,1755642.2926145,0.0,1.0
2003-06-17,16.0,16.08,15.37,15.54,1665200,14.0912531579303,14.16170942372,13.5364100648368,13.6861296296398,1890761.57396304,0.0,1.0
2003-06-18,15.68,16.01,15.62,16.01,1627000,13.8094280947717,14.100060191154,13.7565858954295,14.100060191154,1847387.14919401,0.0,1.0
2003-06-19,15.01,15.54,14.75,15.5,1281100,13.2193568687834,13.6861296296398,12.990374004967,13.650901496745,1454632.86836659,0.0,1.0
2003-06-20,15.38,15.4,14.95,15.2,1533500,13.5452170980605,13.5628311645079,13.1665146694411,13.3866905000338,1741221.99956301,0.0,1.0
2003-06-23,14.8,15.19,14.76,15.1,763500,13.0344091710855,13.3778834668101,12.9991810381907,13.2986201677967,866920.767307703,0.0,1.0
2003-06-24,14.71,15.03,14.5,14.8,1269400,12.9551458720722,13.2369709352308,12.7701981743743,13.0344091710855,1441348.03146089,0.0,1.0
2003-06-25,14.69,14.99,14.61,14.81,604800,12.9375318056248,13.201742802336,12.8670755398351,13.0432162043092,686723.876971442,0.0,1.0
2003-06-26,15.01,15.11,14.59,14.69,1054500,13.2193568687834,13.3074272010204,12.8494614733877,12.9375318056248,1197338.50573146,0.0,1.0
2003-06-27,15.1,15.19,14.92,15.13,871100,13.2986201677967,13.3778834668101,13.14009356977,13.3250412674678,989095.848594289,0.0,1.0
2003-06-30,15.1,15.2,15.02,15.2,889300,13.2986201677967,13.3866905000338,13.2281639020071,13.3866905000338,1009761.1504476,0.0,1.0
2003-07-01,15.3,15.33,15.05,15.11,1122900,13.4747608322709,13.501181931942,13.2545850016782,13.3074272010204,1275003.70610323,0.0,1.0
2003-07-02,15.61,15.72,15.3,15.3,1472900,13.7477788622058,13.8446562276665,13.4747608322709,13.4747608322709,1672413.35712837,0.0,1.0
2003-07-03,15.44,15.65,15.36,15.61,504200,13.5980592974027,13.7830069951006,13.5276030316131,13.7477788622058,572496.988705362,0.0,1.0
2003-07-07,15.65,15.74,15.46,15.48,985600,13.7830069951006,13.8622702941139,13.6156733638502,13.6332874302976,1119105.5772868,0.0,1.0
2003-07-08,15.98,16.05,15.53,15.6,1391500,14.0736390914829,14.1352883240488,13.6773225964161,13.738971828982,1579987.22686138,0.0,1.0
2003-07-09,16.6,16.9,15.95,16.0,2266500,14.6196751513527,14.8838861480639,14.0472179918118,14.0912531579303,2573511.35442423,0.0,1.0
2003-07-10,16.43,16.8,16.11,16.63,1633600,14.4699555865497,14.7958158158268,14.1881305233911,14.6460962510238,1854881.1597562,0.0,1.0
2003-07-11,16.83,17.11,16.5,16.5,1520900,14.8222369154979,15.0688338457617,14.5316048191156,14.5316048191156,1726915.25212611,0.0,1.0
2003-07-14,16.7,17.0,16.6,16.83,1586700,14.7077454835898,14.9719564803009,14.6196751513527,14.8222369154979,1801628.26651883,0.0,1.0
2003-07-15,16.19,16.89,16.12,16.84,1852800,14.2585867891807,14.8750791148402,14.1969375566148,14.8310439487216,2103773.14691252,0.0,1.0
2003-07-16,15.79,16.26,15.45,16.25,2070900,13.9063054602325,14.3202360217467,13.6068663306264,14.311428988523,2351416.13230846,0.0,1.0
2003-07-17,15.73,15.85,15.65,15.76,1150600,13.8534632608902,13.9591476595747,13.7830069951006,13.8798843605613,1306455.84134151,0.0,1.0
2003-07-18,15.71,15.82,15.45,15.73,767800,13.8358491944428,13.9327265599036,13.6068663306264,13.8534632608902,871803.228734582,0.0,1.0
2003-07-21,16.17,16.23,15.71,15.76,1114900,14.2409727227333,14.2938149220756,13.8358491944428,13.8798843605613,1265920.05693694,0.0,1.0
2003-07-22,16.11,16.13,15.5,15.85,1268400,14.1881305233911,14.2057445898385,13.650901496745,13.9591476595747,1440212.57531511,0.0,1.0
2003-07-23,16.07,16.24,16.0,16.24,1149100,14.1529023904962,14.3026219552993,14.0912531579303,14.3026219552993,1304752.65712283,0.0,1.0
2003-07-24,16.26,16.28,16.0,16.1,1162600,14.3202360217467,14.3378500881941,14.0912531579303,14.1793234901674,1320081.31509094,0.0,1.0
2003-07-25,16.83,16.9,16.32,16.33,1006900,14.8222369154979,14.8838861480639,14.3730782210889,14.3818852543126,1143290.79319204,0.0,1.0
2003-07-28,17.68,18.2,17.5,18.2,2725400,15.570834739513,16.0288004671457,15.4123081414863,16.0288004671457,3094572.17972548,0.0,1.0
2003-07-29,17.54,17.93,17.25,17.68,1660500,15.4475362743811,15.7910105701056,15.1921323108936,15.570834739513,1885424.93007785,0.0,1.0
2003-07-30,17.88,18.04,17.7,17.7,1596300,15.7469754039871,15.8878879355664,15.5884488059604,15.5884488059604,1812528.64551838,0.0,1.0
2003-07-31,17.52,17.99,17.3,17.88,2716200,15.4299222079337,15.8438527694479,15.2361674770121,15.7469754039871,3084125.98318425,0.0,1.0
2003-08-01,17.46,17.67,17.15,17.52,1128100,15.3770800085914,15.5620277062893,15.1040619786565,15.4299222079337,1280908.07806132,0.0,1.0
2003-08-04,17.19,17.41,17.0,17.36,1242200,15.1392901115514,15.3330448424729,14.9719564803009,15.2890096763544,1410463.62429551,0.0,1.0
2003-08-05,16.88,17.31,16.86,17.3,1444200,14.8662720816165,15.2449745102358,14.8486580151691,15.2361674770121,1639825.76574431,0.0,1.0
2003-08-06,15.94,16.96,15.4,16.96,2397000,14.0384109585881,14.9367283474061,13.5628311645079,14.9367283474061,2721688.38144932,0.0,1.0
2003-08-07,16.24,16.38,15.94,16.1,2204900,14.3026219552993,14.4259204204311,14.0384109585881,14.1793234901674,2503567.2558438,0.0,1.0
2003-08-08,16.07,16.44,15.78,16.25,1467500,14.1529023904962,14.4787626197734,13.8974984270088,14.311428988523,1666281.89394113,0.0,1.0
2003-08-11,16.25,16.4,15.94,16.08,1189000,14.311428988523,14.4435344868786,14.0384109585881,14.16170942372,1350057.35733969,0.0,1.0
2003-08-12,16.43,16.47,16.17,16.2,1217600,14.4699555865497,14.5051837194445,14.2409727227333,14.2673938224044,1382531.40310917,0.0,1.0
2003-08-13,16.53,16.75,16.38,16.5,951600,14.5580259187867,14.7517806497083,14.4259204204311,14.5316048191156,1080500.06833007,0.0,1.0
2003-08-14,16.72,16.75,16.35,16.5,885100,14.7253595500372,14.7517806497083,14.39949932076,14.5316048191156,1004992.23463529,0.0,1.0
2003-08-15,16.66,16.67,16.41,16.62,315500,14.6725173506949,14.6813243839186,14.4523415201023,14.6372892178001,358236.413995521,0.0,1.0
2003-08-18,16.75,16.85,16.67,16.68,820900,14.7517806497083,14.8398509819454,14.6813243839186,14.6901314171423,932095.950075823,0.0,1.0
2003-08-19,17.24,17.26,16.89,16.98,2138800,15.1833252776699,15.2009393441173,14.8750791148402,14.9543424138535,2428513.60460735,0.0,1.0
2003-08-20,16.97,17.15,16.82,17.1,1007000,14.9455353806298,15.1040619786565,14.8134298822742,15.060026812538,1143404.33880662,0.0,1.0
2003-08-21,17.12,17.19,16.93,17.08,899700,15.0776408789854,15.1392901115514,14.910307247735,15.0424127460906,1021569.89436377,0.0,1.0
2003-08-22,17.24,18.0,17.22,17.61,1761300,15.1833252776699,15.8526598026716,15.1657112112225,15.509185506947,1999878.90957309,0.0,1.0
2003-08-25,17.21,17.31,16.9,17.0,937400,15.1569041779988,15.2449745102358,14.8838861480639,14.9719564803009,1064376.59105991,0.0,1.0
2003-08-26,17.22,17.31,16.92,17.06,1103100,15.1657112112225,15.2449745102358,14.9015002145113,15.0247986796432,1252521.67441667,0.0,1.0
2003-08-27,17.22,17.4,17.04,17.27,696100,15.1657112112225,15.3242378092492,15.0071846131958,15.209746377341,790391.023081716,0.0,1.0
2003-08-28,17.63,17.69,17.09,17.19,883900,15.5267995733945,15.5796417727367,15.0512197793143,15.1392901115514,1003629.68726035,0.0,1.0
2003-08-29,17.59,17.61,17.37,17.5,388100,15.4915714404996,15.509185506947,15.2978167095781,15.4123081414863,440670.530179593,0.0,1.0
2003-09-02,18.12,18.19,17.59,17.59,1133800,15.9583442013561,16.019993433922,15.4915714404996,15.4915714404996,1287380.1780923,0.0,1.0
2003-09-03,17.97,18.14,17.85,17.95,1067800,15.8262387030005,15.9759582678035,15.720554304316,15.8086246365531,1212440.07247041,0.0,1.0
2003-09-04,18.22,18.22,17.86,17.97,914400,16.0464145335931,16.0464145335931,15.7293613375397,15.8262387030005,1038261.09970683,0.0,1.0
2003-09-05,17.89,18.23,17.82,18.23,640700,15.7557824372108,16.0552215668168,15.6941332046449,16.0552215668168,727486.752605166,0.0,1.0
2003-09-08,18.5,18.53,17.88,17.89,1203300,16.2930114638569,16.319432563528,15.7469754039871,15.7557824372108,1366294.38022444,0.0,1.0
2003-09-09,18.01,18.33,17.87,18.25,921600,15.8614668358953,16.1432918990539,15.7381683707634,16.0728356332643,1046436.38395649,0.0,1.0
2003-09-10,17.75,18.07,17.74,18.0,859400,15.6324839720789,15.9143090352375,15.6236769388552,15.8526598026716,975811.011688591,0.0,1.0
2003-09-11,17.94,18.2,17.86,17.9,590200,15.7998176033294,16.0288004671457,15.7293613375397,15.7645894704345,670146.217242965,0.0,1.0
2003-09-12,17.95,17.98,17.7,17.84,590900,15.8086246365531,15.8350457362242,15.5884488059604,15.7117472710923,670941.036545015,0.0,1.0
2003-09-15,17.9,18.12,17.7,18.12,457100,15.7645894704345,15.9583442013561,15.5884488059604,15.9583442013561,519017.004238835,0.0,1.0
2003-09-16,18.08,18.15,17.84,17.84,917500,15.9231160684612,15.9847653010272,15.7117472710923,15.7117472710923,1041781.01375877,0.0,1.0
2003-09-17,18.24,18.42,17.97,17.98,665800,16.0640286000405,16.2225551980673,15.8262387030005,15.8350457362242,755986.701864399,0.0,1.0
2003-09-18,18.19,18.2,17.97,18.1,831800,16.019993433922,16.0288004671457,15.8262387030005,15.9407301349087,944472.422064893,0.0,1.0
2003-09-19,17.89,18.22,17.89,18.15,929700,15.7557824372108,16.0464145335931,15.7557824372108,15.9847653010272,1055633.57873735,0.0,1.0
2003-09-22,17.99,18.03,17.6,17.8,863100,15.8438527694479,15.8790809023427,15.5003784737233,15.6765191381975,980012.199427997,0.0,1.0
2003-09-23,17.7,18.0,17.4,18.0,1130800,15.5884488059604,15.8526598026716,15.3242378092492,15.8526598026716,1283973.80965494,0.0,1.0
2003-09-24,17.4,17.73,17.34,17.7,732500,15.3242378092492,15.6148699056315,15.271395609907,15.5884488059604,831721.626788331,0.0,1.0
2003-09-25,17.38,17.6,17.35,17.53,1113600,15.3066237428018,15.5003784737233,15.2802026431307,15.4387292411574,1264443.96394742,0.0,1.0
2003-09-26,17.39,17.45,17.08,17.3,1591900,15.3154307760255,15.3682729753677,15.0424127460906,15.2361674770121,1807532.63847692,0.0,1.0
2003-09-29,17.88,17.91,17.0,17.25,949400,15.7469754039871,15.7733965036582,14.9719564803009,15.1921323108936,1078002.06480934,0.0,1.0
2003-09-30,18.05,18.05,17.601,17.95,1063600,15.8966949687901,15.8966949687901,15.5012591770457,15.8086246365531,1207671.15665812,0.0,1.0
2003-10-01,18.42,18.42,18.01,18.12,896300,16.2225551980673,16.2225551980673,15.8614668358953,15.9583442013561,1017709.34346809,0.0,1.0
2003-10-02,18.57,18.6,18.24,18.43,516800,16.3546606964229,16.381081796094,16.0640286000405,16.231362231291,586803.736142264,0.0,1.0
2003-10-03,18.83,18.86,18.54,18.63,927800,16.5836435602392,16.6100646599103,16.3282395967517,16.4075028957651,1053476.21206036,0.0,1.0
2003-10-06,18.71,18.9,18.56,18.83,678700,16.4779591615547,16.6452927928052,16.3458536631992,16.5836435602392,770634.08614504,0.0,1.0
2003-10-07,18.94,18.94,18.53,18.71,569400,16.6805209257,16.6805209257,16.319432563528,16.4779591615547,646528.729410615,0.0,1.0
2003-10-08,18.99,19.1,18.84,18.94,650800,16.7245560918185,16.8214334572793,16.5924505934629,16.6805209257,738954.859677606,0.0,1.0
2003-10-09,19.19,19.4,19.08,19.09,628000,16.9006967562927,17.0856444539905,16.8038193908319,16.8126264240556,713066.45955368,0.0,1.0
2003-10-10,19.42,19.58,19.18,19.29,693900,17.1032585204379,17.2441710520172,16.8918897230689,16.9887670885297,787893.019560987,0.0,1.0
2003-10-13,19.23,19.49,19.21,19.39,572400,16.9359248891875,17.1649077530038,16.9183108227401,17.0768374207668,649935.097847973,0.0,1.0
2003-10-14,19.16,19.21,19.01,19.2,899800,16.8742756566215,16.9183108227401,16.7421701582659,16.9095037895164,1021683.43997835,0.0,1.0
2003-10-15,19.35,19.51,18.829,19.0,1006200,17.041609287872,17.1825218194513,16.5827628569169,16.7333631250422,1142495.97388999,0.0,1.0
2003-10-16,19.74,19.83,19.2,19.2,689900,17.3850835835965,17.4643468826099,16.9095037895164,16.9095037895164,783351.194977843,0.0,1.0
2003-10-17,19.36,19.79,19.23,19.7,674500,17.0504163210957,17.429118749715,16.9359248891875,17.3498554507017,765865.170332735,0.0,1.0
2003-10-20,19.29,19.34,19.05,19.2,651800,16.9887670885297,17.0328022546483,16.7773982911608,16.9095037895164,740090.315823392,0.0,1.0
2003-10-21,19.53,19.61,19.11,19.11,651800,17.2001358858987,17.2705921516883,16.830240490503,16.830240490503,740090.31582339,0.0,1.0
2003-10-22,18.96,19.53,18.96,19.53,1257500,16.6981349921474,17.2001358858987,16.6981349921474,17.2001358858987,1427836.10332604,0.0,1.0
2003-10-23,19.01,19.08,18.76,18.97,1340100,16.7421701582659,16.8038193908319,16.5219943276733,16.7069420253711,1521624.78096798,0.0,1.0
2003-10-24,19.76,19.84,18.8,18.89,865700,17.4026976500439,17.4731539158336,16.5572224605681,16.6364857595815,982964.385407043,0.0,1.0
2003-10-27,19.64,20.0,19.04,20.0,1455600,17.2970132513594,17.6140664474129,16.7685912579371,17.6140664474129,1652769.96580628,0.0,1.0
2003-10-28,19.47,19.79,19.24,19.6,1106900,17.1472936865564,17.429118749715,16.9447319224112,17.2617851184646,1256836.40777066,0.0,1.0
2003-10-29,19.71,19.9,19.39,19.47,844400,17.3586624839254,17.5259961151758,17.0768374207668,17.1472936865564,958779.169501797,0.0,1.0
2003-10-30,19.39,19.89,19.39,19.75,859900,17.0768374207668,17.5171890819521,17.0768374207668,17.3938906168202,976378.739761482,0.0,1.0
2003-10-31,20.29,20.29,19.57,19.58,1549700,17.8694704109004,17.8694704109004,17.2353640187935,17.2441710520172,1759616.38912474,0.0,1.0
2003-11-03,19.75,20.47,19.67,20.33,1168700,17.3938906168202,18.0279970089271,17.3234343510306,17.9046985437952,1327007.59758024,0.0,1.0
2003-11-04,19.73,19.99,19.71,19.87,716000,17.3762765503728,17.6052594141892,17.3586624839254,17.4995750155047,812986.60038286,0.0,1.0
2003-11-05,19.81,19.84,19.3,19.74,1741500,17.4467328161625,17.4731539158336,16.9975741217534,17.3850835835965,1977396.87788652,0.0,1.0
2003-11-06,19.75,19.92,19.54,19.85,858300,17.3938906168202,17.5436101816232,17.2089429191224,17.4819609490573,974562.009928226,0.0,1.0
2003-11-07,19.95,19.95,19.55,19.68,938100,17.5700312812943,17.5700312812943,17.2177499523461,17.3322413842543,1065171.41036196,0.0,1.0
2003-11-10,19.71,19.89,19.65,19.82,751900,17.3586624839254,17.5171890819521,17.3058202845832,17.4555398493862,853749.476016582,0.0,1.0
2003-11-11,19.62,19.74,19.35,19.58,625400,17.279399184912,17.3850835835965,17.041609287872,17.2441710520172,710114.273574639,0.0,1.0
2003-11-12,20.49,20.73,19.52,19.52,2511000,18.0456110753745,18.2569798727434,17.191328852675,17.191328852675,2851130.38206894,0.0,1.0
2003-11-13,21.15,21.45,20.52,20.54,2218200,18.6268752681391,18.8910862648503,18.0720321750456,18.089646241493,2518668.82258277,0.0,1.0
2003-11-14,20.67,21.3,20.57,21.11,1031000,18.2041376734012,18.7589807664947,18.1160673411641,18.5916471352443,1170655.28630549,0.0,1.0
2003-11-17,20.43,20.67,19.71,20.67,1756900,17.9927688760323,18.2041376734012,17.3586624839254,18.2041376734012,1994882.90253163,0.0,1.0
2003-11-18,20.44,20.99,20.39,20.93,1052000,18.001575909256,18.4859627365598,17.9575407431374,18.4331205372176,1194499.86536699,0.0,1.0
2003-11-19,21.1,21.2,20.29,20.5,1139200,18.5828401020206,18.6709104342576,17.8694704109004,18.0544181085982,1293511.64127954,0.0,1.0
2003-11-20,20.56,20.93,20.48,20.93,943100,18.1072603079404,18.4331205372176,18.0368040421508,18.4331205372176,1070848.69109089,0.0,1.0
2003-11-21,20.6,20.93,20.4,20.86,2083600,18.1424884408353,18.4331205372176,17.9663477763611,18.3714713046516,2365836.42535995,0.0,1.0
2003-11-24,22.0,22.13,20.85,20.9,2685200,19.3754730921542,19.4899645240623,18.3626642714279,18.4066994375465,3048926.84266488,0.0,1.0
2003-11-25,21.7,22.2,21.69,21.88,1813000,19.111262095443,19.5516137566283,19.1024550622193,19.2697886934697,2058581.99231023,0.0,1.0
2003-11-26,22.05,22.13,21.6,21.7,1590600,19.4195082582727,19.4899645240623,19.0231917632059,19.111262095443,1806056.5454874,0.0,1.0
2003-11-28,22.33,22.63,22.0,22.15,1150700,19.6661051885365,19.9303161852477,19.3754730921542,19.5075785905098,1306569.38695608,0.0,1.0
2003-12-01,22.61,22.9,22.56,22.85,1866700,19.9127021188003,20.1681060822877,19.8686669526817,20.1240709161692,2119555.98733894,0.0,1.0
2003-12-02,23.15,23.2,22.61,22.65,1383000,20.3882819128804,20.4323170789989,19.9127021188003,19.9479302516951,1570335.8496222,0.0,1.0
2003-12-03,23.12,23.29,22.95,23.2,1053100,20.3618608132093,20.5115803780123,20.2121412484063,20.4323170789989,1195748.86712736,0.0,1.0
2003-12-04,22.73,23.19,22.55,23.19,902800,20.0183865174847,20.4235100457752,19.859859919458,20.4235100457752,1025089.80841571,0.0,1.0
2003-12-05,22.31,22.81,22.13,22.72,1008300,19.6484911220891,20.0888427832744,19.4899645240623,20.009579484261,1144880.43179614,0.0,1.0
2003-12-08,22.7,22.74,22.18,22.36,1898800,19.9919654178136,20.0271935507084,19.5339996901809,19.6925262882076,2156004.12961868,0.0,1.0
2003-12-09,22.55,23.1,22.54,22.88,1057600,19.859859919458,20.3442467467619,19.8510528862343,20.1504920158403,1200858.4197834,0.0,1.0
2003-12-10,22.0,22.41,21.97,22.35,1258000,19.3754730921542,19.7365614543261,19.349051992483,19.6837192549839,1428403.83139893,0.0,1.0
2003-12-11,22.64,22.67,22.0,22.01,1028100,19.9391232184714,19.9655443181425,19.3754730921542,19.3842801253779,1167362.46348271,0.0,1.0
2003-12-12,22.49,22.89,22.42,22.8,735000,19.8070177201158,20.159299049064,19.7453684875498,20.0800357500507,834560.267152795,0.0,1.0
2003-12-15,22.56,22.97,22.49,22.97,1012300,19.8686669526817,20.2297553148537,19.8070177201158,20.2297553148537,1149422.25637929,0.0,1.0
2003-12-16,22.74,22.92,22.6,22.74,992900,20.0271935507084,20.1857201487352,19.9038950855766,20.0271935507084,1127394.40715104,0.0,1.0
2003-12-17,22.5,22.74,22.44,22.74,836900,19.8158247533395,20.0271935507084,19.7629825539973,20.0271935507084,950263.248408401,0.0,1.0
2003-12-18,22.88,22.94,22.55,22.55,945300,20.1504920158403,20.2033342151826,19.859859919458,19.859859919458,1073346.69461162,0.0,1.0
2003-12-19,22.65,22.83,22.46,22.81,709200,19.9479302516951,20.1064568497218,19.7805966204447,20.0888427832744,805265.498591514,0.0,1.0
2003-12-22,22.78,22.96,22.5,22.66,829500,20.0624216836033,20.22094828163,19.8158247533395,19.9567372849188,941860.872929583,0.0,1.0
2003-12-23,22.67,22.95,22.59,22.83,672600,19.9655443181425,20.2121412484063,19.8950880523528,20.1064568497218,763707.803655743,0.0,1.0
2003-12-24,22.7,22.83,22.43,22.67,305700,19.9919654178136,20.1064568497218,19.7541755207735,19.9655443181425,347108.943766816,0.0,1.0
2003-12-26,22.69,22.87,22.52,22.64,186300,19.9831583845899,20.1416849826166,19.8334388197869,19.9391232184714,211535.479959954,0.0,1.0
2003-12-29,23.29,23.29,22.65,22.65,1564400,20.5115803780123,20.5115803780123,19.9479302516951,19.9479302516951,1776307.5944678,0.0,1.0
2003-12-30,23.16,23.29,22.86,23.2,521000,20.3970889461041,20.5115803780123,20.1328779493929,20.4323170789989,591572.651954568,0.0,1.0
2003-12-31,22.85,23.39,22.72,23.25,990500,20.1240709161692,20.5996507102494,20.009579484261,20.4763522451175,1124669.31240115,0.0,1.0
2004-01-02,22.93,23.24,22.86,23.05,837700,20.1945271819589,20.4675452118938,20.1328779493929,20.3002115806433,951171.613325029,0.0,1.0
2004-01-05,21.39,22.4,20.86,21.3,3070300,18.8382440655081,19.7277544211024,18.3714713046516,18.7589807664947,3486191.00440711,0.0,1.0
2004-01-06,21.62,21.84,20.91,21.3,1462100,19.0408058296533,19.2345605605749,18.4155064707702,18.7589807664947,1660150.43075388,0.0,1.0
2004-01-07,21.42,21.8,21.2,21.7,1149100,18.8646651651792,19.19933242768,18.6709104342576,19.111262095443,1304752.65712283,0.0,1.0
2004-01-08,20.89,21.29,20.57,21.27,1998100,18.3978924043228,18.750173733271,18.1160673411641,18.7325596668236,2268754.92489524,0.0,1.0
2004-01-09,20.37,20.47,20.0,20.0,2167100,17.93992667669,18.0279970089271,17.6140664474129,17.6140664474129,2460647.0135331,0.0,1.0
2004-01-12,20.75,21.0,20.24,20.5,2286900,18.2745939391909,18.4947697697835,17.8254352447818,18.0544181085982,2596674.65979827,0.0,1.0
2004-01-13,21.4,21.4,20.75,21.0,1633700,18.8470510987318,18.8470510987318,18.2745939391909,18.4947697697835,1854994.70537078,0.0,1.0
2004-01-14,22.09,22.15,21.47,21.48,1977600,19.4547363911675,19.5075785905098,18.9087003312977,18.9175073645214,2245478.07390663,0.0,1.0
2004-01-15,22.22,22.24,21.89,22.09,1120500,19.5692278230757,19.5868418895231,19.2785957266934,19.4547363911675,1272278.61135335,0.0,1.0
2004-01-16,22.61,22.69,22.2,22.22,1122700,19.9127021188003,19.9831583845899,19.5516137566283,19.5692278230757,1274776.61487407,0.0,1.0
2004-01-20,23.71,24.0,23.55,24.0,2347100,20.881475773408,21.1368797368955,20.7405632418287,21.1368797368955,2665029.11977459,0.0,1.0
2004-01-21,23.54,23.71,23.0,23.71,1218000,20.731756208605,20.881475773408,20.2561764145248,20.881475773408,1382985.58556749,0.0,1.0
2004-01-22,23.63,23.85,23.4,23.43,1080500,20.8110195076183,21.0047742385399,20.6084577434731,20.6348788431442,1226860.3655219,0.0,1.0
2004-01-23,23.53,23.64,23.35,23.63,988500,20.7229491753813,20.819826540842,20.5644225773545,20.8110195076183,1122398.40010957,0.0,1.0
2004-01-26,23.91,24.02,23.37,23.66,925000,21.0576164378821,21.1544938033429,20.5820366438019,20.8374406072894,1050296.93485216,0.0,1.0
2004-01-27,23.5,23.97,22.98,23.78,1191500,20.6965280757101,21.1104586372243,20.2385623480774,20.9431250059739,1352895.99770416,0.0,1.0
2004-01-28,23.37,23.88,23.28,23.43,1491200,20.5820366438019,21.031195338211,20.5027733447886,20.6348788431442,1693192.20459626,0.0,1.0
2004-01-29,23.3,23.48,22.97,23.4,1058800,20.520387411236,20.6789140092627,20.2297553148537,20.6084577434731,1202220.96715834,0.0,1.0
2004-01-30,23.33,23.4,22.98,23.34,900500,20.5468085109071,20.6084577434731,20.2385623480774,20.5556155441308,1022478.2592804,0.0,1.0
2004-02-02,22.96,23.33,22.08,23.33,3121600,20.22094828163,20.5468085109071,19.4459293579438,20.5468085109071,3544439.90468594,0.0,1.0
2004-02-03,21.7,22.91,21.57,22.9,3039900,19.111262095443,20.1769131155115,18.9967706635348,20.1681060822877,3451673.13757521,0.0,1.0
2004-02-04,22.19,22.35,21.38,21.7,2630000,19.5428067234046,19.6837192549839,18.8294370322844,19.111262095443,2986249.66341749,0.0,1.0
2004-02-05,21.79,22.19,21.61,22.19,1270100,19.1905253944563,19.5428067234046,19.0319987964296,19.5428067234046,1442142.85076295,0.0,1.0
2004-02-06,22.44,22.63,21.62,21.79,973400,19.7629825539973,19.9303161852477,19.0408058296533,19.1905253944563,1105253.0123082,0.0,1.0
2004-02-09,22.29,22.59,22.1,22.26,1111400,19.6308770556417,19.8950880523528,19.4635434243912,19.6044559559705,1261945.96042669,0.0,1.0
2004-02-10,22.01,22.43,21.92,22.35,1001700,19.3842801253779,19.7541755207735,19.3050168263645,19.6837192549839,1137386.42123395,0.0,1.0
2004-02-11,21.68,21.86,20.85,21.85,2401300,19.0936480289956,19.2521746270223,18.3626642714279,19.2433675937986,2726570.8428762,0.0,1.0
2004-02-12,21.83,22.05,21.76,21.85,963100,19.2257535273512,19.4195082582727,19.1641042947852,19.2433675937986,1093557.81400661,0.0,1.0
2004-02-13,21.67,22.09,21.41,22.0,1272900,19.0848409957719,19.4547363911675,18.8558581319555,19.3754730921542,1445322.12797115,0.0,1.0
2004-02-17,21.9,22.01,21.63,21.98,960600,19.2874027599171,19.3842801253779,19.049612862877,19.3578590257068,1090719.17364214,0.0,1.0
2004-02-18,21.66,21.97,21.58,21.9,977900,19.0760339625481,19.349051992483,19.0055776967585,19.2874027599171,1110362.56496425,0.0,1.0
2004-02-19,21.13,21.69,21.13,21.48,1174700,18.6092612016917,19.1024550622193,18.6092612016917,18.9175073645214,1333820.33445495,0.0,1.0
2004-02-20,21.61,21.61,20.7,21.12,1493700,19.0319987964296,19.0319987964296,18.2305587730723,18.600454168468,1696030.84496072,0.0,1.0
2004-02-23,21.45,21.72,21.0,21.65,1034500,18.8910862648503,19.1288761618904,18.4947697697835,19.0672269293244,1174629.38281574,0.0,1.0
2004-02-24,21.19,21.45,21.1,21.45,754400,18.6621034010339,18.8910862648503,18.5828401020206,18.8910862648503,856588.116381049,0.0,1.0
2004-02-25,21.44,21.51,21.01,21.34,443900,18.8822792316266,18.9439284641926,18.5035768030072,18.7942088993895,504028.983114458,0.0,1.0
2004-02-26,21.39,21.56,21.06,21.3,504200,18.8382440655081,18.9879636303111,18.5476119691258,18.7589807664947,572496.98870536,0.0,1.0
2004-02-27,21.92,22.1,21.36,21.53,1220100,19.3050168263645,19.4635434243912,18.811822965837,18.96154253064,1385370.04347364,0.0,1.0
2004-03-01,21.5,21.92,20.81,21.92,1410200,18.9351214309688,19.3050168263645,18.3274361385331,19.3050168263645,1601220.25678759,0.0,1.0
2004-03-02,21.83,21.87,21.37,21.5,985300,19.2257535273512,19.260981660246,18.8206299990607,18.9351214309688,1118764.94044306,0.0,1.0
2004-03-03,21.9,21.98,21.61,21.72,598200,19.2874027599171,19.3578590257068,19.0319987964296,19.1288761618904,679229.866409256,0.0,1.0
2004-03-04,21.89,22.0,21.64,22.0,530900,19.2785957266934,19.3754730921542,19.0584198961007,19.3754730921542,602813.66779785,0.0,1.0
2004-03-05,21.99,22.85,21.87,21.9,1134600,19.3666660589305,20.1240709161692,19.260981660246,19.2874027599171,1288288.54300893,0.0,1.0
2004-03-08,21.53,21.99,21.44,21.99,496900,18.96154253064,19.3666660589305,18.8822792316266,19.3666660589305,564208.158841121,0.0,1.0
2004-03-09,21.11,21.53,21.11,21.53,636100,18.5916471352443,18.96154253064,18.5916471352443,18.96154253064,722263.654334549,0.0,1.0
2004-03-10,20.9,21.35,20.83,21.23,565400,18.4066994375465,18.8030159326132,18.3450502049805,18.6973315339288,641986.904827469,0.0,1.0
2004-03-11,20.51,20.89,20.51,20.67,822700,18.0632251418219,18.3978924043228,18.0632251418219,18.2041376734012,934139.771138239,0.0,1.0
2004-03-12,20.83,20.95,20.74,20.85,516500,18.3450502049805,18.450734603665,18.2657869059672,18.3626642714279,586463.09929853,0.0,1.0
2004-03-15,20.51,21.0,20.5,20.86,869400,18.0632251418219,18.4947697697835,18.0544181085982,18.3714713046516,987165.573146451,0.0,1.0
2004-03-16,21.51,21.51,20.59,20.6,1493800,18.9439284641926,18.9439284641926,18.1336814076116,18.1424884408353,1696144.3905753,0.0,1.0
2004-03-17,20.96,21.58,20.78,21.45,1556000,18.4595416368887,19.0055776967585,18.301015038862,18.8910862648503,1766769.7628432,0.0,1.0
2004-03-18,21.04,21.09,20.82,20.98,755500,18.5299979026783,18.5740330687969,18.3362431717568,18.4771557033361,857837.118141414,0.0,1.0
2004-03-19,21.03,21.33,20.77,20.93,760500,18.5211908694546,18.7854018661658,18.2922080056383,18.4331205372176,863514.398870345,0.0,1.0
2004-03-22,20.19,21.0,20.18,21.0,1024200,17.7814000786633,18.4947697697835,17.7725930454396,18.4947697697835,1162934.18451414,0.0,1.0
2004-03-23,19.8,20.39,19.36,20.39,2860000,17.4379257829387,17.9575407431374,17.0504163210957,17.9575407431374,3247404.57694831,0.0,1.0
2004-03-24,19.29,19.7,19.29,19.68,1299700,16.9887670885297,17.3498554507017,16.9887670885297,17.3322413842543,1475752.35267822,0.0,1.0
2004-03-25,19.59,19.71,19.3,19.46,1086900,17.2529780852409,17.3586624839254,16.9975741217534,17.1384866533327,1234127.28485493,0.0,1.0
2004-03-26,19.36,19.59,19.36,19.59,1266900,17.0504163210957,17.2529780852409,17.0504163210957,17.2529780852409,1438509.39109643,0.0,1.0
2004-03-29,19.52,20.05,19.44,19.67,1517100,17.191328852675,17.6581016135314,17.1208725868853,17.3234343510306,1722600.51877212,0.0,1.0
2004-03-30,19.05,19.41,18.72,19.41,2965200,16.7773982911608,17.0944514872142,16.4867661947785,17.0944514872142,3366854.56348499,0.0,1.0
2004-03-31,19.02,19.19,18.75,19.05,3052000,16.7509771914896,16.9006967562927,16.5131872944496,16.7773982911608,3465412.15693924,0.0,1.0
2004-04-01,18.73,19.14,18.63,19.1,2799700,16.4955732280022,16.8566615901741,16.4075028957651,16.8214334572793,3178936.57135739,0.0,1.0
2004-04-02,18.93,19.3,18.79,19.0,2143700,16.6717138924763,16.9975741217534,16.5484154273444,16.7333631250422,2434077.3397217,0.0,1.0
2004-04-05,19.36,19.65,19.2,19.23,2197800,17.0504163210957,17.3058202845832,16.9095037895164,16.9359248891875,2495505.51720872,0.0,1.0
2004-04-06,19.24,19.55,19.2,19.3,2008100,16.9447319224112,17.2177499523461,16.9095037895164,16.9975741217534,2280109.4863531,0.0,1.0
2004-04-07,19.06,19.28,18.77,19.24,1417100,16.7862053243845,16.979960055306,16.530801360897,16.9447319224112,1609054.9041935,0.0,1.0
2004-04-08,18.99,19.47,18.86,19.26,751400,16.7245560918185,17.1472936865564,16.6100646599103,16.9623459888586,853181.74794369,0.0,1.0
2004-04-12,19.16,19.27,18.8,18.9,861900,16.8742756566215,16.9711530220823,16.5572224605681,16.6452927928052,978649.652053057,0.0,1.0
2004-04-13,19.16,19.55,19.08,19.18,1229200,16.8742756566215,17.2177499523461,16.8038193908319,16.8918897230689,1395702.6944003,0.0,1.0
2004-04-14,18.61,19.0,18.49,18.95,1122900,16.3898888293177,16.7333631250422,16.2842044306332,16.6893279589237,1275003.70610323,0.0,1.0
2004-04-15,17.77,18.53,17.51,18.52,2367600,15.6500980385263,16.319432563528,15.42111517471,16.3106255303043,2688305.97076322,0.0,1.0
2004-04-16,18.1,18.19,17.83,18.08,1294000,15.9407301349087,16.019993433922,15.7029402378686,15.9231160684612,1469280.25264723,0.0,1.0
2004-04-19,18.4,18.45,17.9,17.97,1369100,16.2049411316198,16.2489762977384,15.7645894704345,15.8262387030005,1554553.00919578,0.0,1.0
2004-04-20,17.98,18.48,17.94,18.35,959300,15.8350457362242,16.2753973974095,15.7998176033294,16.1609059655013,1089243.08065262,0.0,1.0
2004-04-21,18.07,18.24,17.9,17.9,826800,15.9143090352375,16.0640286000405,15.7645894704345,15.7645894704345,938795.141335964,0.0,1.0
2004-04-22,18.26,18.39,17.89,18.11,1013400,16.081642666488,16.1961340983961,15.7557824372108,15.9495371681324,1150671.25813965,0.0,1.0
2004-04-23,19.01,19.06,18.17,18.3,1990000,16.7421701582659,16.7862053243845,16.0023793674746,16.1168707993828,2259557.73011438,0.0,1.0
2004-04-26,17.71,18.2,17.27,18.0,3514300,15.5972558391841,16.0288004671457,15.209746377341,15.8526598026716,3990333.53313615,0.0,1.0
2004-04-27,17.45,17.94,17.34,17.72,2204700,15.3682729753677,15.7998176033294,15.271395609907,15.6060628724078,2503340.16461466,0.0,1.0
2004-04-28,17.23,17.54,17.18,17.45,1430400,15.1745182444462,15.4475362743811,15.1304830783277,15.3682729753677,1624156.47093246,0.0,1.0
2004-04-29,16.68,17.24,16.6,17.23,1353800,14.6901314171423,15.1833252776699,14.6196751513527,15.1745182444462,1537180.53016525,0.0,1.0
2004-04-30,16.29,16.89,16.21,16.61,1772100,14.3466571214178,14.8750791148402,14.2762008556281,14.6284821845764,2012141.83594758,0.0,1.0
2004-05-03,17.0,17.0,15.9,16.18,1838800,14.9719564803009,14.9719564803009,14.0031828256932,14.249779755957,2087876.76087152,0.0,1.0
2004-05-04,16.36,17.14,16.36,17.0,1598600,14.4083063539837,15.0952549454328,14.4083063539837,14.9719564803009,1815140.19465369,0.0,1.0
2004-05-05,16.55,16.68,16.4,16.47,1178500,14.5756399852342,14.6901314171423,14.4435344868786,14.5051837194445,1338135.06780894,0.0,1.0
2004-05-06,16.1,16.55,16.06,16.55,1977600,14.1793234901674,14.5756399852342,14.1440953572725,14.5756399852342,2245478.07390662,0.0,1.0
2004-05-07,15.84,16.139,15.8,16.0,1526700,13.950340626351,14.2136709197398,13.9151124934562,14.0912531579303,1733500.89777167,0.0,1.0
2004-05-10,15.65,15.7,15.2,15.57,1706500,13.7830069951006,13.8270421612191,13.3866905000338,13.7125507293109,1937655.91278401,0.0,1.0
2004-05-11,15.55,16.03,15.49,15.7,1170200,13.6949366628635,14.1176742576014,13.6420944635213,13.8270421612191,1328710.78179892,0.0,1.0
2004-05-12,16.1,16.15,15.65,16.15,1883900,14.1793234901674,14.2233586562859,13.7830069951006,14.2233586562859,2139085.83304646,0.0,1.0
2004-05-13,16.02,16.36,16.0,16.3,1456500,14.1088672243777,14.4083063539837,14.0912531579303,14.3554641546415,1653791.87633748,0.0,1.0
2004-05-14,16.65,16.65,16.06,16.17,2233800,14.6637103174712,14.6637103174712,14.1440953572725,14.2409727227333,2536381.93845703,0.0,1.0
2004-05-17,16.16,16.48,15.91,16.48,1797300,14.2321656895096,14.5139907526682,14.0119898589169,14.5139907526682,2040755.33082139,0.0,1.0
2004-05-18,16.33,16.435,16.15,16.16,1454600,14.3818852543126,14.4743591031615,14.2233586562859,14.2321656895096,1651634.50966049,0.0,1.0
2004-05-19,16.13,16.43,16.01,16.4,1122800,14.2057445898385,14.4699555865497,14.100060191154,14.4435344868786,1274890.16048865,0.0,1.0
2004-05-20,15.77,16.1,15.65,16.08,1367400,13.8886913937851,14.1793234901674,13.7830069951006,14.16170942372,1552622.73374793,0.0,1.0
2004-05-21,15.83,15.97,15.69,15.77,983300,13.9415335931273,14.0648320582592,13.8182351279954,13.8886913937851,1116494.02815149,0.0,1.0
2004-05-24,15.65,15.91,15.5,15.65,1716500,13.7830069951006,14.0119898589169,13.650901496745,13.7830069951006,1949010.47424187,0.0,1.0
2004-05-25,17.18,17.24,16.25,16.38,3183500,15.1304830783277,15.1833252776699,14.311428988523,14.4259204204311,3614724.6401101,0.0,1.0
2004-05-26,16.74,17.25,16.61,17.25,1803700,14.7429736164846,15.1921323108936,14.6284821845764,15.1921323108936,2048022.25015442,0.0,1.0
2004-05-27,16.75,16.94,16.52,16.82,1483300,14.7517806497083,14.9191142809587,14.549218885563,14.8134298822742,1684222.10104455,0.0,1.0
2004-05-28,17.07,17.16,16.85,16.94,1482500,15.0336057128669,15.1128690118802,14.8398509819454,14.9191142809587,1683313.73612792,0.0,1.0
2004-06-01,16.94,17.4,16.94,17.17,1546500,14.9191142809587,15.3242378092492,14.9191142809587,15.121676045104,1755982.92945823,0.0,1.0
2004-06-02,17.11,17.33,16.93,17.19,1486700,15.0688338457617,15.2625885766833,14.910307247735,15.1392901115514,1688082.65194022,0.0,1.0
2004-06-03,16.68,17.29,16.66,17.16,1045700,14.6901314171423,15.2273604437884,14.6725173506949,15.1128690118802,1187346.49164855,0.0,1.0
2004-06-04,16.56,16.9,16.48,16.7,918300,14.5844470184579,14.8838861480639,14.5139907526682,14.7077454835898,1042689.37867539,0.0,1.0
2004-06-07,16.9,17.09,16.5388,16.66,902400,14.8838861480639,15.0512197793143,14.5657761080236,14.6725173506949,1024635.62595739,0.0,1.0
2004-06-08,16.72,16.96,16.59,16.96,848200,14.7253595500372,14.9367283474061,14.610868118129,14.9367283474061,963093.902855783,0.0,1.0
2004-06-09,16.25,16.87,16.24,16.72,983100,14.311428988523,14.8574650483928,14.3026219552993,14.7253595500372,1116266.93692233,0.0,1.0
2004-06-10,16.2,16.44,16.17,16.35,657400,14.2673938224044,14.4787626197734,14.2409727227333,14.39949932076,746448.870239795,0.0,1.0
2004-06-14,16.12,16.44,16.04,16.2,884400,14.1969375566148,14.4787626197734,14.1264812908251,14.2673938224044,1004197.41533324,0.0,1.0
2004-06-15,16.01,16.27,15.91,16.23,1003000,14.100060191154,14.3290430549704,14.0119898589169,14.2938149220756,1138862.51422348,0.0,1.0
2004-06-16,16.14,16.21,15.9,15.93,774300,14.2145516230622,14.2762008556281,14.0031828256932,14.0296039253644,879183.69368219,0.0,1.0
2004-06-17,16.3,16.3,16.11,16.2,1129500,14.3554641546415,14.3554641546415,14.1881305233911,14.2673938224044,1282497.71666542,0.0,1.0
2004-06-18,16.4,16.49,16.25,16.36,1051400,14.4435344868786,14.5227977858919,14.311428988523,14.4083063539837,1193818.59167952,0.0,1.0
2004-06-21,16.4,16.6,16.24,16.4,1163100,14.4435344868786,14.6196751513527,14.3026219552993,14.4435344868786,1320649.04316383,0.0,1.0
2004-06-22,16.21,16.44,16.01,16.38,1035200,14.2762008556281,14.4787626197734,14.100060191154,14.4259204204311,1175424.20211779,0.0,1.0
2004-06-23,16.14,16.32,16.12,16.22,783800,14.2145516230622,14.3730782210889,14.1969375566148,14.2850078888518,889970.527067159,0.0,1.0
2004-06-24,16.25,16.34,16.06,16.09,892200,14.311428988523,14.3906922875363,14.1440953572725,14.1705164569437,1013053.97327037,0.0,1.0
2004-06-25,16.62,16.62,16.23,16.25,934400,14.6372892178001,14.6372892178001,14.2938149220756,14.311428988523,1060970.22262255,0.0,1.0
2004-06-28,16.36,16.74,16.29,16.62,980600,14.4083063539837,14.7429736164846,14.3466571214178,14.6372892178001,1113428.29655787,0.0,1.0
2004-06-29,16.3,16.4,16.27,16.3,934900,14.3554641546415,14.4435344868786,14.3290430549704,14.3554641546415,1061537.95069544,0.0,1.0
2004-06-30,16.9,16.9,16.3,16.35,1211000,14.8838861480639,14.8838861480639,14.3554641546415,14.39949932076,1375037.39254699,0.0,1.0
2004-07-01,16.41,16.85,16.31,16.74,699600,14.4523415201023,14.8398509819454,14.3642711878652,14.7429736164846,794365.119591966,0.0,1.0
2004-07-02,16.16,16.3676,16.05,16.29,463300,14.2321656895096,14.4149996992337,14.1352883240488,14.3466571214178,526056.832342708,0.0,1.0
2004-07-06,16.1,16.19,15.97,16.1,1196800,14.1793234901674,14.2585867891807,14.0648320582592,14.1793234901674,1358913.91527682,0.0,1.0
2004-07-07,15.87,16.18,15.85,16.0,799200,13.9767617260221,14.249779755957,13.9591476595747,14.0912531579303,907456.551712266,0.0,1.0
2004-07-08,15.7,15.86,15.63,15.86,776000,13.8270421612191,13.9679546927984,13.7653929286532,13.9679546927984,881113.969130028,0.0,1.0
2004-07-09,15.75,15.8,15.51,15.51,959200,13.8710773273376,13.9151124934562,13.6597085299687,13.6597085299687,1089129.53503805,0.0,1.0
2004-07-12,16.1,16.1,15.65,15.65,1545500,14.1793234901674,14.1793234901674,13.7830069951006,13.7830069951006,1754847.47331244,0.0,1.0
2004-07-13,17.31,17.44,16.11,16.18,3364600,15.2449745102358,15.359465942144,14.1881305233911,14.249779755957,3820355.74811198,0.0,1.0
2004-07-14,17.25,17.49,17.08,17.31,1860100,15.1921323108936,15.4035011082626,15.0424127460906,15.2449745102358,2112061.97677676,0.0,1.0
2004-07-15,17.21,17.31,17.0,17.2,1413500,15.1569041779988,15.2449745102358,14.9719564803009,15.1480971447751,1604967.26206868,0.0,1.0
2004-07-16,17.34,17.59,17.22,17.35,1203700,15.271395609907,15.4915714404996,15.1657112112225,15.2802026431307,1366748.56268275,0.0,1.0
2004-07-19,17.2,17.41,17.0,17.35,1522200,15.1480971447751,15.3330448424729,14.9719564803009,15.2802026431307,1728391.34511563,0.0,1.0
2004-07-20,17.6,17.7,17.2,17.2,1680700,15.5003784737233,15.5884488059604,15.1480971447751,15.1480971447751,1908361.14422273,0.0,1.0
2004-07-21,17.53,17.81,17.43,17.6,1467600,15.4387292411574,15.6853261714212,15.3506589089203,15.5003784737233,1666395.43955571,0.0,1.0
2004-07-22,17.49,17.51,17.2,17.5,1719100,15.4035011082626,15.42111517471,15.1480971447751,15.4123081414863,1951962.66022091,0.0,1.0
2004-07-23,17.05,17.47,17.05,17.4,913000,15.0159916464195,15.3858870418151,15.0159916464195,15.3242378092492,1036671.46110272,0.0,1.0
2004-07-26,17.92,18.5,17.4,17.9,3681000,15.7822035368819,16.2930114638569,15.3242378092492,15.7645894704345,4179614.07263871,0.0,1.0
2004-07-27,17.66,17.92,17.45,17.92,2931800,15.5532206730656,15.7822035368819,15.3682729753677,15.7822035368819,3328930.32821573,0.0,1.0
2004-07-28,18.06,18.11,17.5,17.88,1489900,15.9055020020138,15.9495371681324,15.4123081414863,15.7469754039871,1691716.11160674,0.0,1.0
2004-07-29,18.42,18.56,18.1,18.15,1750000,16.2225551980673,16.3458536631992,15.9407301349087,15.9847653010272,1987048.2551257,0.0,1.0
2004-07-30,18.11,18.43,17.83,18.43,1183200,15.9495371681324,16.231362231291,15.7029402378686,16.231362231291,1343471.71169413,0.0,1.0
2004-08-02,17.86,17.99,17.55,17.89,1841300,15.7293613375397,15.8438527694479,15.4563433076048,15.7557824372108,2090715.40123598,0.0,1.0
2004-08-03,17.93,18.26,17.84,17.86,1306800,15.7910105701056,16.081642666488,15.7117472710923,15.7293613375397,1483814.0913133,0.0,1.0
2004-08-04,17.77,18.0,17.73,18.0,1111900,15.6500980385263,15.8526598026716,15.6148699056315,15.8526598026716,1262513.68849959,0.0,1.0
2004-08-05,17.72,17.97,17.65,17.74,1029600,15.6060628724078,15.8262387030005,15.5444136398419,15.6236769388552,1169065.64770139,0.0,1.0
2004-08-06,17.77,17.81,17.26,17.47,1585700,15.6500980385263,15.6853261714212,15.2009393441173,15.3858870418151,1800492.81037305,0.0,1.0
2004-08-09,17.91,17.95,17.68,17.7,1213800,15.7733965036582,15.8086246365531,15.570834739513,15.5884488059604,1378216.66975519,0.0,1.0
2004-08-10,18.53,18.53,17.9,17.91,1963800,16.319432563528,16.319432563528,15.7645894704345,15.7733965036582,2229808.77909478,0.0,1.0
2004-08-11,18.9,18.93,18.22,18.35,2034800,16.6452927928052,16.6717138924763,16.0464145335931,16.1609059655013,2310426.16544559,0.0,1.0
2004-08-12,18.64,19.0,18.46,18.95,1148600,16.4163099289888,16.7333631250422,16.2577833309621,16.6893279589237,1304184.92904993,0.0,1.0
2004-08-13,18.67,18.83,18.51,18.75,914200,16.4427310286599,16.5836435602392,16.3018184970806,16.5131872944496,1038034.00847767,0.0,1.0
2004-08-16,18.81,18.95,18.5396,18.59,775200,16.5660294937918,16.6893279589237,16.3278873154228,16.3722747628703,880205.604213399,0.0,1.0
2004-08-17,18.7,18.96,18.64,18.9,740300,16.469152128331,16.6981349921474,16.4163099289888,16.6452927928052,840578.184725465,0.0,1.0
2004-08-18,19.13,19.13,18.59,18.74,549500,16.8478545569504,16.8478545569504,16.3722747628703,16.5043802612259,623933.152109472,0.0,1.0
2004-08-19,18.86,19.05,18.69,19.0,493600,16.6100646599103,16.7773982911608,16.4603450951073,16.7333631250422,560461.153560029,0.0,1.0
2004-08-20,18.85,19.16,18.85,18.89,675100,16.6012576266866,16.8742756566215,16.6012576266866,16.6364857595815,766546.44402021,0.0,1.0
2004-08-23,18.56,18.83,18.48,18.79,1280900,16.3458536631992,16.5836435602392,16.2753973974095,16.5484154273444,1454405.77713743,0.0,1.0
2004-08-24,18.72,18.8315,18.58,18.73,839200,16.4867661947785,16.5849646152228,16.3634677296466,16.4955732280022,952874.797543707,0.0,1.0
2004-08-25,18.99,19.0,18.61,18.73,857400,16.7245560918185,16.7333631250422,16.3898888293177,16.4955732280022,973540.099397019,0.0,1.0
2004-08-26,18.81,18.95,18.79,18.9,458000,16.5660294937918,16.6893279589237,16.5484154273444,16.6452927928052,520038.914770042,0.0,1.0
2004-08-27,18.99,18.99,18.86,18.88,575100,16.7245560918185,16.7245560918185,16.6100646599103,16.6276787263578,653000.829441597,0.0,1.0
2004-08-30,18.95,18.97,18.82,18.96,538500,16.6893279589237,16.7069420253711,16.5748365270155,16.6981349921474,611443.134505824,0.0,1.0
2004-08-31,19.0,19.03,18.72,18.95,821300,16.7333631250422,16.7597842247134,16.4867661947785,16.6893279589237,932550.13253414,0.0,1.0
2004-09-01,18.76,19.28,18.75,19.18,1404500,16.5219943276733,16.979960055306,16.5131872944496,16.8918897230689,1594748.1567566,0.0,1.0
2004-09-02,19.18,19.2,18.62,18.88,422400,16.8918897230689,16.9095037895164,16.3986958625414,16.6276787263578,479616.675980058,0.0,1.0
2004-09-03,19.27,19.35,19.02,19.18,692500,16.9711530220823,17.041609287872,16.7509771914896,16.8918897230689,786303.380956887,0.0,1.0
2004-09-07,19.5,19.8,19.21,19.27,1500300,17.1737147862276,17.4379257829387,16.9183108227401,16.9711530220823,1703524.85552291,0.0,1.0
2004-09-08,19.22,19.58,19.19,19.55,700000,16.9271178559638,17.2441710520172,16.9006967562927,17.2177499523461,794819.302050281,0.0,1.0
2004-09-09,19.5,19.55,19.28,19.34,732600,17.1737147862276,17.2177499523461,16.979960055306,17.0328022546483,831835.172402908,0.0,1.0
2004-09-10,19.5,19.53,19.38,19.5,503000,17.1737147862276,17.2001358858987,17.0680303875431,17.1737147862276,571134.441330416,0.0,1.0
2004-09-13,19.65,19.66,19.41,19.5,620200,17.3058202845832,17.3146273178069,17.0944514872142,17.1737147862276,704209.901616548,0.0,1.0
2004-09-14,19.72,19.72,19.43,19.65,864300,17.3674695171491,17.3674695171491,17.1120655536616,17.3058202845832,981374.746802941,0.0,1.0
2004-09-15,19.5,19.73,19.4,19.72,1305800,17.1737147862276,17.3762765503728,17.0856444539905,17.3674695171491,1482678.63516751,0.0,1.0
2004-09-16,19.55,19.64,19.35,19.51,841700,17.2177499523461,17.2970132513594,17.041609287872,17.1825218194513,955713.437908175,0.0,1.0
2004-09-17,19.45,19.6,19.354,19.59,671400,17.129679620109,17.2617851184646,17.0451321011614,17.2529780852409,762345.2562808,0.0,1.0
2004-09-20,19.2,19.5,19.15,19.45,585100,16.9095037895164,17.1737147862276,16.8654686233978,17.129679620109,664355.390899456,0.0,1.0
2004-09-21,19.45,19.54,19.18,19.19,380400,17.129679620109,17.2089429191224,16.8918897230689,16.9006967562927,431927.51785704,0.0,1.0
2004-09-22,19.14,19.38,19.1,19.35,527500,16.8566615901741,17.0680303875431,16.8214334572793,17.041609287872,598953.116902178,0.0,1.0
2004-09-23,18.96,19.13,18.82,19.06,1231600,16.6981349921474,16.8478545569504,16.5748365270155,16.7862053243845,1398427.78915018,0.0,1.0
2004-09-24,19.21,19.28,18.88,18.88,578800,16.9183108227401,16.979960055306,16.6276787263578,16.6276787263578,657202.017181004,0.0,1.0
2004-09-27,19.42,19.52,19.03,19.15,806000,17.1032585204379,17.191328852675,16.7597842247134,16.8654686233978,915177.653503611,0.0,1.0
2004-09-28,19.83,19.94,19.41,19.59,897700,17.4643468826099,17.5612242480706,17.0944514872142,17.2529780852409,1019298.9820722,0.0,1.0
2004-09-29,19.79,19.94,19.61,19.94,479200,17.429118749715,17.5612242480706,17.2705921516883,17.5612242480706,544110.585060709,0.0,1.0
2004-09-30,19.98,20.1,19.52,19.85,1363500,17.5964523809655,17.7021367796499,17.191328852675,17.4819609490573,1548194.45477937,0.0,1.0
2004-10-01,20.4,20.44,20.02,20.08,1078100,17.9663477763611,18.001575909256,17.6316805138603,17.6845227132025,1224135.27077202,0.0,1.0
2004-10-04,20.39,20.63,20.37,20.59,1009600,17.9575407431374,18.1689095405064,17.93992667669,18.1336814076116,1146356.52478567,0.0,1.0
2004-10-05,20.3,20.55,20.29,20.51,967600,17.8782774441241,18.0984532747167,17.8694704109004,18.0632251418219,1098667.36666265,0.0,1.0
2004-10-06,20.15,20.45,19.98,20.2,814800,17.7461719457685,18.0103829424797,17.5964523809655,17.790207111887,925169.667586527,0.0,1.0
2004-10-07,19.92,20.15,19.88,20.0,763200,17.5436101816232,17.7461719457685,17.5083820487284,17.6140664474129,866580.130463966,0.0,1.0
2004-10-08,19.59,20.03,19.5,19.95,764000,17.2529780852409,17.640487547084,17.1737147862276,17.5700312812943,867488.495380595,0.0,1.0
2004-10-11,19.49,19.72,19.44,19.69,602100,17.1649077530038,17.3674695171491,17.1208725868853,17.341048417478,683658.145377823,0.0,1.0
2004-10-12,19.48,19.51,19.1415,19.39,658600,17.1561007197801,17.1825218194513,16.8579826451577,17.0768374207668,747811.417614739,0.0,1.0
2004-10-13,19.25,19.66,19.14,19.55,849100,16.9535389556349,17.3146273178069,16.8566615901741,17.2177499523461,964115.813386992,0.0,1.0
2004-10-14,19.36,19.68,19.35,19.44,1031700,17.0504163210957,17.3322413842543,17.041609287872,17.1208725868853,1171450.10560754,0.0,1.0
2004-10-15,19.11,19.5,18.66,19.49,1477500,16.830240490503,17.1737147862276,16.4339239954362,17.1649077530038,1677636.45539899,0.0,1.0
2004-10-18,19.2,19.26,19.05,19.2,604200,16.9095037895164,16.9623459888586,16.7773982911608,16.9095037895164,686042.603283971,0.0,1.0
2004-10-19,18.02,19.02,17.08,19.02,4363900,15.870273869119,16.7509771914896,15.0424127460906,16.7509771914896,4955017.07459604,0.0,1.0
2004-10-20,17.98,18.21,17.64,17.9,1984800,15.8350457362242,16.0376075003694,15.5356066066182,15.7645894704345,2253653.35815628,0.0,1.0
2004-10-21,17.66,18.02,17.61,18.02,833500,15.5532206730656,15.870273869119,15.509185506947,15.870273869119,946402.697512727,0.0,1.0
2004-10-22,18.11,18.23,17.58,17.58,1142600,15.9495371681324,16.0552215668168,15.4827644072759,15.4827644072759,1297372.19217521,0.0,1.0
2004-10-25,18.06,18.19,17.91,18.11,710800,15.9055020020138,16.019993433922,15.7733965036582,15.9495371681324,807082.228424774,0.0,1.0
2004-10-26,18.63,18.73,18.12,18.12,853100,16.4075028957651,16.4955732280022,15.9583442013561,15.9583442013561,968657.637970137,0.0,1.0
2004-10-27,19.21,19.25,18.56,18.64,876700,16.9183108227401,16.9535389556349,16.3458536631992,16.4163099289888,995454.403010688,0.0,1.0
2004-10-28,19.12,19.32,18.98,19.19,809300,16.8390475237267,17.0151881882008,16.7157490585948,16.9006967562927,918924.658784706,0.0,1.0
2004-10-29,19.15,19.23,18.83,18.94,789800,16.8654686233978,16.9359248891875,16.5836435602392,16.6805209257,896783.263941877,0.0,1.0
2004-11-01,20.35,21.0,19.32,19.6,3299300,17.9223126102426,18.4947697697835,17.0151881882008,17.2617851184646,3746210.46179214,0.0,1.0
2004-11-02,19.69,20.49,19.5,20.35,1778800,17.341048417478,18.0456110753745,17.1737147862276,17.9223126102426,2019749.39212434,0.0,1.0
2004-11-03,21.29,21.93,20.89,21.22,2784500,18.750173733271,19.3138238595882,18.3978924043228,18.6885245007051,3161677.63794145,0.0,1.0
2004-11-04,22.53,22.53,21.48,21.85,3146500,19.8422458530106,19.8422458530106,18.9175073645214,19.2433675937986,3572712.76271602,0.0,1.0
2004-11-05,22.4,22.94,22.29,22.69,1348800,19.7277544211024,20.2033342151826,19.6308770556417,19.9831583845899,1531503.24943632,0.0,1.0
2004-11-08,22.27,22.52,22.15,22.4,1115600,19.6132629891942,19.8334388197869,19.5075785905098,19.7277544211024,1266714.876239,0.0,1.0
2004-11-09,22.81,23.2,22.5,22.5,2302200,20.0888427832744,20.4323170789989,19.8158247533395,19.8158247533395,2614047.1388288,0.0,1.0
2004-11-10,22.54,22.99,22.38,22.76,1476400,19.8510528862343,20.2473693813011,19.710140354655,20.0448076171559,1676387.45363863,0.0,1.0
2004-11-11,22.67,22.74,22.27,22.5,801600,19.9655443181425,20.0271935507084,19.6132629891942,19.8158247533395,910181.646462152,0.0,1.0
2004-11-12,23.0,23.0,22.5,22.6,946200,20.2561764145248,20.2561764145248,19.8158247533395,19.9038950855766,1074368.60514283,0.0,1.0
2004-11-15,23.53,23.65,22.95,23.1,1119600,20.7229491753813,20.8286335740657,20.2121412484063,20.3442467467619,1271256.70082213,0.0,1.0
2004-11-16,23.31,23.69,23.17,23.63,866900,20.5291944444597,20.8638617069606,20.4058959793278,20.8110195076183,984326.932781986,0.0,1.0
2004-11-17,23.48,23.7,23.39,23.41,887800,20.6789140092627,20.8726687401843,20.5996507102494,20.6172647766968,1008057.96622892,0.0,1.0
2004-11-18,23.38,23.68,23.32,23.58,499200,20.5908436770257,20.8550546737368,20.5380014776834,20.7669843414998,566819.707976429,0.0,1.0
2004-11-19,23.27,23.49,22.94,23.42,538700,20.4939663115649,20.6877210424864,20.2033342151826,20.6260718099205,611670.225734981,0.0,1.0
2004-11-22,23.34,23.44,22.88,23.06,413600,20.5556155441308,20.6436858763679,20.1504920158403,20.309018613867,469624.661897139,0.0,1.0
2004-11-23,23.69,23.75,23.28,23.28,490500,20.8638617069606,20.9167039063028,20.5027733447886,20.5027733447886,556941.239508089,0.0,1.0
2004-11-24,23.95,24.0,23.6,23.71,650900,21.0928445707769,21.1368797368955,20.7845984079472,20.881475773408,739068.405292185,0.0,1.0
2004-11-26,24.19,24.34,23.92,23.96,307800,21.3042133681459,21.4363188665015,21.0664234711058,21.1016516040006,349493.401672967,0.0,1.0
2004-11-29,24.75,24.87,24.12,24.44,1347700,21.7974072286734,21.9030916273579,21.2425641355799,21.5243891987385,1530254.24767595,0.0,1.0
2004-11-30,24.82,24.95,24.65,24.7,1460600,21.8590564612394,21.9735478931476,21.7093368964364,21.7533720625549,1658447.2465352,0.0,1.0
2004-12-01,27.13,28.1,25.83,25.99,4766700,23.8934811359156,24.7477633586151,22.7485668168337,22.889479348413,5412378.81011868,0.0,1.0
2004-12-02,26.65,27.15,26.29,27.13,1252200,23.4707435411777,23.911095202363,23.1536903451242,23.8934811359156,1421818.18575337,0.0,1.0
2004-12-03,26.42,26.77,26.2,26.66,1201500,23.2681817770324,23.5764279398621,23.0744270461109,23.4795505744014,1364250.55916202,0.0,1.0
2004-12-06,27.32,27.43,26.2,26.42,2005200,24.060814767166,24.1576921326268,23.0744270461109,23.2681817770324,2276816.66353032,0.0,1.0
2004-12-07,27.2,27.93,27.15,27.53,1431100,23.9551303684815,24.5980437938121,23.911095202363,24.2457624648638,1624951.29023451,0.0,1.0
2004-12-08,27.68,27.8605,27.0,27.35,1235400,24.3778679632194,24.5368349129073,23.7789897040074,24.0872358668371,1402742.52250417,0.0,1.0
2004-12-09,27.84,27.9,27.33,27.68,1139900,24.5187804947987,24.571622694141,24.0696218003897,24.3778679632194,1294306.4605816,0.0,1.0
2004-12-10,28.29,28.38,27.03,27.03,1583700,24.9150969898655,24.9943602888789,23.8054108036785,23.8054108036785,1798221.89808148,0.0,1.0
2004-12-13,28.9,28.98,28.3,28.54,1543100,25.4523260165116,25.5227822823013,24.9239040230892,25.1352728204582,1752122.37856256,0.0,1.0
2004-12-14,30.02,31.02,29.42,30.5,3016300,26.4387137375667,27.3194170599374,25.9102917441443,26.8614513323046,3424876.37253467,0.0,1.0
2004-12-15,30.0,30.28,29.57,30.02,1866600,26.4210996711193,26.6676966013831,26.0423972424999,26.4387137375667,2119442.44172437,0.0,1.0
2004-12-16,29.53,30.18,29.24,30.18,1433400,26.0071691096051,26.579626269146,25.7517651461176,26.579626269146,1627562.83936982,0.0,1.0
2004-12-17,29.75,29.79,28.9,29.15,2114600,26.2009238405267,26.2361519734215,25.4523260165116,25.6725018471043,2401035.56587932,0.0,1.0
2004-12-20,29.31,29.9272,29.23,29.8,1112200,25.8134143786836,26.3569844692507,25.7429581128939,26.2449590066452,1262854.32534332,0.0,1.0
2004-12-21,29.44,29.78,29.28,29.44,996700,25.9279058105918,26.2273449401978,25.7869932790125,25.9279058105918,1131709.14050502,0.0,1.0
2004-12-22,29.42,29.71,29.33,29.5,906400,25.9102917441443,26.1656957076318,25.831028445131,25.980748009934,1029177.45054054,0.0,1.0
2004-12-23,29.44,29.54,29.25,29.45,562900,25.9279058105918,26.0159761428288,25.7605721793413,25.9367128438155,639148.264463005,0.0,1.0
2004-12-27,29.19,29.64,29.07,29.45,470900,25.7077299799991,26.1040464750659,25.6020455813146,25.9367128438155,534686.299050683,0.0,1.0
2004-12-28,29.65,29.7,29.26,29.35,902000,26.1128535082896,26.1568886744081,25.769379212565,25.8486425115784,1024181.44349908,0.0,1.0
2004-12-29,29.7,29.9,29.63,29.72,379200,26.1568886744081,26.3330293388823,26.0952394418422,26.1745027408555,430564.970482096,0.0,1.0
2004-12-30,29.88,29.99,29.7,29.8,701400,26.3154152724348,26.4122926378956,26.1568886744081,26.2449590066452,796408.940654384,0.0,1.0
2004-12-31,29.69,29.94,29.61,29.88,507200,26.1480816411844,26.3682574717771,26.0776253753948,26.3154152724348,575903.357142719,0.0,1.0
2005-01-03,29.16,29.86,28.97,29.86,1029100,25.681308880328,26.2978012059874,25.5139752490776,26.2978012059874,1168497.91962849,0.0,1.0
2005-01-04,29.1,29.59,29.03,29.36,1659200,25.6284666809857,26.0600113089474,25.5668174484198,25.8574495448021,1883948.83708833,0.0,1.0
2005-01-05,29.7,29.85,28.92,29.15,1886800,26.1568886744081,26.2889941727637,25.469940082959,25.6725018471043,2142378.65586925,0.0,1.0
2005-01-06,29.64,30.3,29.61,29.75,1638400,26.1040464750659,26.6853106678305,26.0776253753948,26.2009238405267,1860331.34925597,0.0,1.0
2005-01-07,29.42,29.56,29.26,29.39,1194400,25.9102917441443,26.0335902092762,25.769379212565,25.8838706444732,1356188.82052694,0.0,1.0
2005-01-10,30.65,30.66,29.41,29.58,2274000,26.9935568306602,27.0023638638839,25.9014847109206,26.0512042757236,2582027.27551763,0.0,1.0
2005-01-11,31.18,31.34,30.23,30.57,2466100,27.4603295915167,27.601242123096,26.6236614352646,26.9231005648706,2800148.40112314,0.0,1.0
2005-01-12,31.49,31.55,31.0,31.18,1568800,27.7333476214516,27.7861898207938,27.30180299349,27.4603295915167,1781303.60150926,0.0,1.0
2005-01-13,32.42,32.68,31.75,31.79,2560700,28.5524017112563,28.7813845750726,27.9623304852679,27.9975586181628,2907562.55251451,0.0,1.0
2005-01-14,33.26,33.7,32.26,32.63,2508300,29.2921925020476,29.6797019638907,28.411489179677,28.7373494089541,2848064.65047532,0.0,1.0
2005-01-18,33.26,33.3,32.4,33.02,3284600,29.2921925020476,29.3274206349424,28.5347876448089,29.0808237046787,3729519.25644908,0.0,1.0
2005-01-19,32.94,33.65,32.85,33.4,2099200,29.010367438889,29.6356667977722,28.9311041398757,29.4154909671795,2383549.54123422,0.0,1.0
2005-01-20,32.42,32.9,31.75,32.89,1985300,28.5524017112563,28.9751393059942,27.9623304852679,28.9663322727705,2254221.08622918,0.0,1.0
2005-01-21,32.86,33.21,32.58,32.8,1328400,28.9399111730994,29.2481573359291,28.6933142428356,28.8870689737571,1508339.94406228,0.0,1.0
2005-01-24,32.68,33.1,32.37,33.1,1279800,28.7813845750726,29.1512799704683,28.5083665451377,29.1512799704683,1453156.77537708,0.0,1.0
2005-01-25,32.8,33.46,32.67,32.88,1193100,28.8870689737571,29.4683331665217,28.7725775418489,28.9575252395468,1354712.72753742,0.0,1.0
2005-01-26,33.01,33.55,32.76,32.8,1226400,29.072016671455,29.5475964655351,28.8518408408623,28.8870689737571,1392523.41719209,0.0,1.0
2005-01-27,33.5,33.87,33.14,33.2,936500,29.5035612994166,29.8294215286937,29.1865081033631,29.2393503027054,1063354.6805287,0.0,1.0
2005-01-28,33.61,33.97,33.32,33.97,1398800,29.6004386648773,29.9174918609308,29.3450347013899,29.9174918609308,1588276.05672562,0.0,1.0
2005-01-31,34.27,34.4,33.85,33.9,1084200,30.181702857642,30.2961942895501,29.8118074622463,29.8558426283648,1231061.55326131,0.0,1.0
2005-02-01,34.82,35.1,34.27,34.52,1808500,30.6660896849458,30.9126866152096,30.181702857642,30.4018786882346,2053472.4396542,0.0,1.0
2005-02-02,34.65,35.02,34.5,35.02,1170600,30.5163701201428,30.84223034942,30.3842646217872,30.84223034942,1329164.96425723,0.0,1.0
2005-02-03,34.25,34.56,34.0,34.5,1387800,30.1640887911946,30.4371068211295,29.9439129606019,30.3842646217872,1575786.03912197,0.0,1.0
2005-02-04,34.65,34.7,33.94,34.15,1572100,30.5163701201428,30.5604052862613,29.8910707612597,30.0760184589575,1785050.60679036,0.0,1.0
2005-02-07,34.15,35.6,32.45,33.33,5574400,30.0760184589575,31.3530382763949,28.5788228109274,29.3538417346136,6329486.73907013,0.0,1.0
2005-02-08,34.19,34.43,33.88,33.88,1491600,30.1112465918523,30.3226153892213,29.8382285619174,29.8382285619174,1693646.38705457,0.0,1.0
2005-02-09,33.22,34.38,32.9072,34.19,1843400,29.2569643691528,30.2785802231027,28.9814803699153,30.1112465918523,2093099.85914213,0.0,1.0
2005-02-10,33.05,33.45,32.97,33.4,1412100,29.1072448043498,29.459526133298,29.0367885385601,29.4154909671795,1603377.62346458,0.0,1.0
2005-02-11,33.42,33.64,32.94,32.99,857800,29.4331050336269,29.6268597645485,29.010367438889,29.0544026050075,973994.281855332,0.0,1.0
2005-02-14,33.13,33.4,33.06,33.17,1194100,29.1777010701394,29.4154909671795,29.1160518375735,29.2129292030343,1355848.1836832,0.0,1.0
2005-02-15,33.06,33.32,32.93,33.1,1206800,29.1160518375735,29.3450347013899,29.0015604056653,29.1512799704683,1370268.47673469,0.0,1.0
2005-02-16,33.41,33.52,32.94,33.07,1489000,29.4242980004032,29.521175365864,29.010367438889,29.1248588707972,1690694.20107553,0.0,1.0
2005-02-17,33.67,33.98,33.37,33.6,1435900,29.6532808642196,29.9262988941545,29.3890698675084,29.5916316316536,1630401.47973429,0.0,1.0
2005-02-18,33.36,33.89,33.26,33.75,1042500,29.3802628342847,29.8470355951411,29.2921925020476,29.7237371300092,1183713.03198203,0.0,1.0
2005-02-22,31.7,33.12,31.66,32.85,1834200,27.9182953191494,29.1688940369157,27.8830671862546,28.9311041398757,2082653.6626009,0.0,1.0
2005-02-23,32.4,32.54,31.65,31.9,1791800,28.5347876448089,28.6580861099408,27.8742601530309,28.0944359836235,2034510.32201956,0.0,1.0
2005-02-24,33.15,33.2,32.2,32.4,993200,29.1953151365868,29.2393503027054,28.3586469803347,28.5347876448089,1127735.04399477,0.0,1.0
2005-02-25,33.33,33.41,32.6,32.9,1005100,29.3538417346136,29.4242980004032,28.710928309283,28.9751393059942,1141246.97212963,0.0,1.0
2005-02-28,33.27,33.6,33.04,33.33,993600,29.3009995352713,29.5916316316536,29.0984377711261,29.3538417346136,1128189.22645309,0.0,1.0
2005-03-01,33.97,34.25,33.22,33.22,1039800,29.9174918609308,30.1640887911946,29.2569643691528,29.2569643691528,1180647.3003884,0.0,1.0
2005-03-02,34.11,34.2,33.51,33.77,938000,30.0407903260627,30.120053625076,29.5123683326403,29.7413511964566,1065057.86474738,0.0,1.0
2005-03-03,34.25,34.45,33.98,34.13,992600,30.1640887911946,30.3402294556687,29.9262988941545,30.0584043925101,1127053.7703073,0.0,1.0
2005-03-04,34.86,34.86,34.38,34.5,884700,30.7013178178406,30.7013178178406,30.2785802231027,30.3842646217872,1004538.05217698,0.0,1.0
2005-03-07,34.53,34.99,34.43,34.98,1185100,30.4106857214583,30.8158092497488,30.3226153892213,30.8070022165251,1345629.07837113,0.0,1.0
2005-03-08,33.77,34.59,33.73,34.53,1294500,29.7413511964566,30.4635279208006,29.7061230635618,30.4106857214583,1469847.98072013,0.0,1.0
2005-03-09,33.35,34.35,33.14,33.71,1059800,29.371455801061,30.2521591234316,29.1865081033631,29.6885089971144,1203356.42330413,0.0,1.0
2005-03-10,33.47,33.79,33.24,33.36,828200,29.4771401997454,29.7589652629041,29.2745784356002,29.3802628342847,940384.779940064,0.0,1.0
2005-03-11,33.75,34.2,33.41,33.42,891100,29.7237371300092,30.120053625076,29.4242980004032,29.4331050336269,1011804.97151001,0.0,1.0
2005-03-14,34.13,34.15,33.78,33.85,733500,30.0584043925101,30.0760184589575,29.7501582296804,29.8118074622463,832857.082934117,0.0,1.0
2005-03-15,33.8,34.25,33.79,34.13,856700,29.7677722961278,30.1640887911946,29.7589652629041,30.0584043925101,972745.280094966,0.0,1.0
2005-03-16,33.75,34.07,33.566,33.81,1240500,29.7237371300092,30.0055621931678,29.561687718693,29.7765793293515,1408533.34884768,0.0,1.0
2005-03-17,33.39,33.9068,33.27,33.9,989100,29.4066839339558,29.8618314109569,29.3009995352713,29.8558426283648,1123079.67379705,0.0,1.0
2005-03-18,31.93,33.4852,31.25,33.31,2623000,28.1208570832947,29.4905268902455,27.5219788240826,29.3362276681661,2978301.47039698,0.0,1.0
2005-03-21,31.56,32.45,31.22,32.1,1441100,27.7949968540175,28.5788228109274,27.4955577244115,28.2705766480977,1636305.85169238,0.0,1.0
2005-03-22,31.22,31.99,31.11,31.6,1348600,27.4955577244115,28.1736992826369,27.3986803589507,27.8302249869123,1531276.15820716,0.0,1.0
2005-03-23,30.97,31.18,30.5,30.9,1201400,27.2753818938188,27.4603295915167,26.8614513323046,27.2137326612529,1364137.01354744,0.0,1.0
2005-03-24,31.45,31.74,31.0325,31.05,780900,27.6981194885567,27.9535234520442,27.330425851467,27.3458381596085,886677.704244381,0.0,1.0
2005-03-28,31.23,32.19,31.2,32.19,564600,27.5043647576352,28.349839947111,27.4779436579641,28.349839947111,641078.539910842,0.0,1.0
2005-03-29,31.86,32.01,30.6,31.7,2166400,28.0592078507287,28.1913133490843,26.9495216645417,27.9182953191494,2459852.19423105,0.0,1.0
2005-03-30,32.83,32.89,31.63,31.8,1478700,28.9134900734282,28.9663322727705,27.8566460865835,28.0063656513865,1678999.00277393,0.0,1.0
2005-03-31,31.94,32.75,31.82,32.75,1182200,28.1296641165184,28.8430338076386,28.0239797178339,28.8430338076386,1342336.25554835,0.0,1.0
2005-04-01,32.57,32.82,32.15,32.15,992000,28.6845072096119,28.9046830402045,28.3146118142162,28.3146118142162,1126372.49661983,0.0,1.0
2005-04-04,32.46,32.78,32.25,32.56,501600,28.5876298441511,28.8694549073097,28.4026821464533,28.6757001763882,569544.802726317,0.0,1.0
2005-04-05,33.44,33.45,32.5,32.55,1225600,29.4507191000743,29.459526133298,28.6228579770459,28.6668931431645,1391615.05227547,0.0,1.0
2005-04-06,34.0,34.47,33.53,33.55,1161300,29.9439129606019,30.3578435221161,29.5299823990877,29.5475964655351,1318605.22210142,0.0,1.0
2005-04-07,34.49,34.53,33.77,34.2,1040600,30.3754575885635,30.4106857214583,29.7413511964566,30.120053625076,1181555.66530503,0.0,1.0
2005-04-08,34.09,34.62,33.93,34.6,897200,30.0231762596153,30.4899490204717,29.8822637280359,30.4723349540243,1018731.2539993,0.0,1.0
2005-04-11,34.01,34.33,33.68,34.02,913000,29.9527199938256,30.2345450569842,29.6620878974433,29.9615270270493,1036671.46110273,0.0,1.0
2005-04-12,34.09,34.18,33.26,33.8,658100,30.0231762596153,30.1024395586286,29.2921925020476,29.7677722961278,747243.689541843,0.0,1.0
2005-04-13,34.06,34.34,33.87,34.09,839500,29.9967551599441,30.2433520902079,29.8294215286937,30.0231762596153,953215.434387447,0.0,1.0
2005-04-14,32.74,34.06,32.39,34.06,2044300,28.8342267744149,29.9967551599441,28.5259806115852,29.9967551599441,2321212.99883056,0.0,1.0
2005-04-15,32.34,32.93,32.22,32.65,1128000,28.4819454454666,29.0015604056653,28.3762610467821,28.7549634754015,1280794.53244674,0.0,1.0
2005-04-18,31.58,32.33,30.92,32.28,1128600,27.8126109204649,28.4731384122429,27.2313467277003,28.4291032461244,1281475.80613421,0.0,1.0
2005-04-19,32.52,32.7,31.58,31.58,983200,28.6404720434933,28.7989986415201,27.8126109204649,27.8126109204649,1116380.48253691,0.0,1.0
2005-04-20,31.5,32.94,31.5,32.52,822400,27.7421546546753,29.010367438889,27.7421546546753,28.6404720434933,933799.134294503,0.0,1.0
2005-04-21,31.28,32.0,31.1,31.75,1618500,27.5483999237537,28.1825063158606,27.389873325727,27.9623304852679,1837735.77195483,0.0,1.0
2005-04-22,30.96,31.37,30.64,31.37,1014900,27.2665748605951,27.6276632227671,26.9847497974365,27.6276632227671,1152374.44235833,0.0,1.0
2005-04-25,31.72,31.78,30.92,30.96,1276000,27.9359093855968,27.9887515849391,27.2313467277003,27.2665748605951,1448842.04202309,0.0,1.0
2005-04-26,32.15,32.4,31.51,31.73,1162800,28.3146118142162,28.5347876448089,27.750961687899,27.9447164188205,1320308.4063201,0.0,1.0
2005-04-27,32.84,32.94,31.43,32.27,1240100,28.9222971066519,29.010367438889,27.6805054221093,28.4202962129007,1408079.16638937,0.0,1.0
2005-04-28,32.4,32.86,32.24,32.86,1054500,28.5347876448089,28.9399111730994,28.3938751132296,28.9399111730994,1197338.50573146,0.0,1.0
2005-04-29,34.65,34.94,32.38,32.4,2547000,30.5163701201428,30.7717740836303,28.5171735783615,28.5347876448089,2892006.80331724,0.0,1.0
2005-05-02,34.76,35.52,33.82,34.15,2841200,30.6132474856036,31.2825820106053,29.7853863625752,30.0760184589575,3226058.00140751,0.0,1.0
2005-05-03,34.4,34.75,33.64,34.7,2200200,30.2961942895501,30.6044404523799,29.6268597645485,30.5604052862613,2498230.61195862,0.0,1.0
2005-05-04,35.12,35.4,34.54,34.7,1945200,30.930300681657,31.1768976119208,30.419492754682,30.5604052862613,2208689.29478316,0.0,1.0
2005-05-05,34.97,35.72,34.81,35.12,1314100,30.7981951833014,31.4587226750794,30.6572826517221,30.930300681657,1492102.92117754,0.0,1.0
2005-05-06,35.08,35.35,34.63,35.15,926500,30.8950725487622,31.1328624458023,30.4987560536954,30.9567217813281,1052000.11907084,0.0,1.0
2005-05-09,36.33,36.6,34.85,35.2,1522400,31.9959517017255,32.2337415987656,30.6925107846169,31.0007569474467,1728618.43634479,0.0,1.0
2005-05-10,36.5,36.73,36.1,36.3,1422200,32.1456712665285,32.3482330306737,31.7933899375802,31.9695306020544,1614845.73053702,0.0,1.0
2005-05-11,36.48,36.69,35.68,36.64,1039100,32.1280572000811,32.3130048977789,31.4234945421846,32.2689697316604,1179852.48108635,0.0,1.0
2005-05-12,35.89,36.95,35.89,36.53,1110600,31.6084422398824,32.5419877615953,31.6084422398824,32.1720923661996,1261037.59551006,0.0,1.0
2005-05-13,34.69,35.89,33.94,35.76,1333200,30.5515982530376,31.6084422398824,29.8910707612597,31.4939508079742,1513790.13356205,0.0,1.0
2005-05-16,35.47,35.53,34.5,34.5,801000,31.2385468444867,31.291389043829,30.3842646217872,30.3842646217872,909500.372774681,0.0,1.0
2005-05-17,35.78,35.79,35.04,35.48,643400,31.5115648744216,31.5203719076453,30.8598444158674,31.2473538777104,730552.484198789,0.0,1.0
2005-05-18,36.47,37.09,35.83,36.0,1846400,32.1192501668574,32.6652862267272,31.5556000405402,31.7053196053432,2096506.22757949,0.0,1.0
2005-05-19,36.54,36.95,36.04,36.5,788400,32.1808993994233,32.5419877615953,31.740547738238,32.1456712665285,895193.625337776,0.0,1.0
2005-05-20,36.3,36.64,36.03,36.62,485800,31.9695306020544,32.2689697316604,31.7317407050143,32.251355665213,551604.595622895,0.0,1.0
2005-05-23,36.33,36.46,35.91,36.21,656900,31.9959517017255,32.1104431336337,31.6260563063298,31.890267303041,745881.142166901,0.0,1.0
2005-05-24,36.26,36.8,36.1,36.4,689900,31.9343024691595,32.4098822632397,31.7933899375802,32.0576009342914,783351.194977844,0.0,1.0
2005-05-25,36.18,36.44,35.88,36.27,533200,31.8638462033699,32.0928290671863,31.5996352066587,31.9431095023833,605425.216933158,0.0,1.0
2005-05-26,36.65,36.74,36.39,36.5,520700,32.2777767648841,32.3570400638975,32.0487939010677,32.1456712665285,591232.015110831,0.0,1.0
2005-05-27,36.89,37.08,36.6,36.66,535900,32.4891455622531,32.6564791935035,32.2337415987656,32.2865837981078,608490.94852678,0.0,1.0
2005-05-31,36.36,36.99,36.32,36.92,974300,32.0223728013966,32.5772158944901,31.9871446685018,32.5155666619242,1106274.92283941,0.0,1.0
2005-06-01,37.22,37.29,36.25,36.55,952800,32.7797776586354,32.8414268912013,31.9254954359358,32.189706432647,1081862.61570501,0.0,1.0
2005-06-02,37.43,37.5,36.8,37.25,702400,32.9647253563332,33.0263745888991,32.4098822632397,32.8061987583065,797544.396800169,0.0,1.0
2005-06-03,37.78,38.2,37.44,37.44,768400,33.2729715191629,33.6428669145586,32.9735323895569,32.9735323895569,872484.502422053,0.0,1.0
2005-06-06,38.21,38.24,37.6,37.86,956000,33.6516739477823,33.6780950474534,33.1144449211362,33.3434277849526,1085496.07537153,0.0,1.0
2005-06-07,38.17,38.82,38.08,38.39,1122800,33.6164458148875,34.1889029744284,33.5371825158741,33.810200545809,1274890.16048865,0.0,1.0
2005-06-08,37.5,38.3,37.31,38.25,522600,33.0263745888991,33.7309372467957,32.8590409576487,33.6869020806771,593389.381787826,0.0,1.0
2005-06-09,38.56,38.56,37.49,37.52,1217600,33.959920110612,33.959920110612,33.0175675556754,33.0439886553466,1382531.40310918,0.0,1.0
2005-06-10,38.15,39.33,37.92,39.33,492900,33.5988317484401,34.6380616688374,33.3962699842948,34.6380616688374,559666.334257977,0.0,1.0
2005-06-13,38.57,38.58,38.03,38.19,458800,33.9687271438357,33.9775341770594,33.4931473497556,33.6340598813349,520947.279686671,0.0,1.0
2005-06-14,39.48,39.49,38.55,38.57,806200,34.770167167193,34.7789742004167,33.9511130773883,33.9687271438357,915404.744732768,0.0,1.0
2005-06-15,38.9,39.87,38.58,39.87,701800,34.259359240218,35.1136414629176,33.9775341770594,35.1136414629176,796863.123112698,0.0,1.0
2005-06-16,38.74,39.09,38.18,38.95,755300,34.1184467086387,34.4266928714685,33.6252528481112,34.3033944063366,857610.026912256,0.0,1.0
2005-06-17,39.42,39.71,38.92,39.2,1381000,34.7173249678508,34.9727289313383,34.2769733066655,34.5235702369292,1568064.93733063,0.0,1.0
2005-06-20,39.38,39.58,39.03,39.42,871000,34.682096834956,34.8582374994301,34.3738506721262,34.7173249678508,988982.302979707,0.0,1.0
2005-06-21,38.73,39.37,38.53,39.28,1124200,34.109639675415,34.6732898017322,33.9334990109409,34.5940265027189,1276479.79909275,0.0,1.0
2005-06-22,38.8,39.22,38.66,38.98,1120700,34.171288907981,34.5411843033767,34.0479904428491,34.3298155060077,1272505.7025825,0.0,1.0
2005-06-23,38.47,38.94,38.39,38.9,1255500,33.8806568115987,34.2945873731129,33.810200545809,34.259359240218,1425565.19103447,0.0,1.0
2005-06-24,37.75,38.52,37.61,38.35,1399300,33.2465504194918,33.9246919777172,33.1232519543599,33.7749724129142,1588843.78479852,0.0,1.0
2005-06-27,37.85,38.05,37.7,37.7,792200,33.3346207517289,33.510761416203,33.2025152533733,33.2025152533733,899508.358691762,0.0,1.0
2005-06-28,38.69,38.8,37.95,38.0,1007800,34.0744115425202,34.171288907981,33.4226910839659,33.4667262500845,1144312.70372325,0.0,1.0
2005-06-29,39.34,39.58,38.9,38.94,1234200,34.6468687020611,34.8582374994301,34.259359240218,34.2945873731129,1401379.97512923,0.0,1.0
2005-06-30,39.74,40.0,39.58,39.98,1303400,34.9991500310094,35.2281328948258,34.8582374994301,35.2105188283783,1479953.54041763,0.0,1.0
2005-07-01,39.35,39.78,39.31,39.74,760100,34.6556757352848,35.0343781639042,34.62044760239,34.9991500310094,863060.216412029,0.0,1.0
2005-07-05,39.64,39.78,38.84,39.35,1660700,34.9110796987723,35.0343781639042,34.2065170408758,34.6556757352848,1885652.02130701,0.0,1.0
2005-07-06,41.53,44.73,39.74,39.8,8604500,36.5756089780528,39.3938596096389,34.9991500310094,35.0519922303516,9770032.40641666,0.0,1.0
2005-07-07,42.1,42.24,40.75,41.0,2822700,37.0776098718041,37.200908336936,35.8886603866037,36.1088362171964,3205052.06271047,0.0,1.0
2005-07-08,41.75,42.04,41.56,42.04,1496600,36.7693637089744,37.0247676724619,36.602030077724,37.0247676724619,1699323.6677835,0.0,1.0
2005-07-11,41.46,42.18,41.1,41.3,1195100,36.5139597454869,37.1480661375938,36.1969065494335,36.3730472139076,1356983.63982899,0.0,1.0
2005-07-12,41.39,41.96,41.19,41.85,1744300,36.452310512921,36.9543114066722,36.2761698484468,36.8574340412114,1980576.15509472,0.0,1.0
2005-07-13,41.35,41.45,40.52,41.3,1766400,36.4170823800261,36.5051527122632,35.6860986224585,36.3730472139076,2005669.7359166,0.0,1.0
2005-07-14,40.74,42.34,40.64,41.35,1003000,35.87985335338,37.2889786691731,35.791783021143,36.4170823800261,1138862.51422348,0.0,1.0
2005-07-15,41.03,41.48,40.7,40.74,668900,36.1352573168675,36.5315738119343,35.8446252204852,35.87985335338,759506.615916335,0.0,1.0
2005-07-18,41.81,41.97,41.05,41.08,1049100,36.8222059083166,36.9631184398959,36.1528713833149,36.179292482986,1191207.04254422,0.0,1.0
2005-07-19,41.09,41.95,40.55,41.95,833800,36.1880995162098,36.9455043734485,35.7125197221296,36.9455043734485,946743.334356464,0.0,1.0
2005-07-20,40.46,41.13,40.16,40.9,695200,35.6332564231163,36.2233276491046,35.3690454264051,36.0207658849593,789369.112550508,0.0,1.0
2005-07-21,38.34,39.16,37.2,39.0,4276100,33.7661653796905,34.4883421040344,32.762163592188,34.3474295724551,4855324.02499602,0.0,1.0
2005-07-22,38.91,38.92,38.07,38.32,1179500,34.2681662734418,34.2769733066655,33.5283754826504,33.7485513132431,1339270.52395472,0.0,1.0
2005-07-25,38.5,38.75,38.38,38.4,1034500,33.9070779112698,34.1272537418625,33.8013935125853,33.8190075790327,1174629.38281574,0.0,1.0
2005-07-26,38.7,38.86,38.425,38.75,1390300,34.0832185757439,34.2241311073232,33.841025162092,34.1272537418625,1578624.67948644,0.0,1.0
2005-07-27,38.3,38.91,38.1,38.73,587200,33.7309372467957,34.2681662734418,33.5547965823215,34.109639675415,666739.848805608,0.0,1.0
2005-07-28,39.46,39.73,38.3,38.3,1450700,34.7525531007456,34.9903429977857,33.7309372467957,33.7309372467957,1647206.23069192,0.0,1.0
2005-07-29,39.85,40.05,39.25,39.45,1346700,35.0960273964702,35.2721680609443,34.5676054030478,34.7437460675219,1529118.79153016,0.0,1.0
2005-08-01,42.62,44.41,41.55,41.55,4891700,37.5355755994368,39.1120345464803,36.5932230445002,36.5932230445002,5554310.82834196,0.0,1.0
2005-08-02,43.17,43.29,42.25,43.05,2165500,38.0199624267407,38.1256468254252,37.2097153701597,37.9142780280562,2458830.28369984,0.0,1.0
2005-08-03,43.6,43.9,43.26,43.65,1331700,38.3986648553601,38.6628758520713,38.0992257257541,38.4427000214786,1512086.94934337,0.0,1.0
2005-08-04,43.51,43.74,43.35,43.6,1654600,38.3194015563467,38.521963320492,38.1784890247674,38.3986648553601,1878725.73881771,0.0,1.0
2005-08-05,42.04,43.56,42.04,43.52,1193300,37.0247676724619,38.3634367224653,37.0247676724619,38.3282085895704,1354939.81876657,0.0,1.0
2005-08-08,42.21,42.54,41.98,42.15,1059500,37.1744872372649,37.4651193336472,36.9719254731196,37.1216450379226,1203015.78646039,0.0,1.0
2005-08-09,43.5,43.5,42.32,42.38,1708100,38.310594523123,38.310594523123,37.2713646027256,37.3242068020679,1939472.64261727,0.0,1.0
2005-08-10,44.58,45.23,43.95,44.0,1992600,39.2617541112833,39.8342112708242,38.7069110181898,38.7509461843083,2262509.91609342,0.0,1.0
2005-08-11,45.64,45.73,44.75,44.75,1633700,40.1952996329962,40.2745629320095,39.4114736760863,39.4114736760863,1854994.70537078,0.0,1.0
2005-08-12,45.76,45.85,45.21,45.62,1172800,40.3009840316807,40.380247330694,39.8165972043768,40.1776855665488,1331662.96777796,0.0,1.0
2005-08-15,45.63,45.97,44.78,44.78,1100900,40.1864925997725,40.4859317293785,39.4378947757574,39.4378947757574,1250023.67089594,0.0,1.0
2005-08-16,45.34,45.88,45.16,45.65,673000,39.931088636285,40.4066684303651,39.7725620382583,40.2041066662199,764161.986114057,0.0,1.0
2005-08-17,45.7,45.83,44.8,45.34,1177800,40.2481418323384,40.3626332642466,39.4555088422048,39.931088636285,1337340.24850689,0.0,1.0
2005-08-18,45.7,45.95,45.39,45.6,1365200,40.2481418323384,40.4683176629311,39.9751238024035,40.1600715001014,1550124.73022721,0.0,1.0
2005-08-19,46.12,46.49,45.52,45.7,938600,40.6180372277341,40.9438974570112,40.0896152343117,40.2481418323384,1065739.13843485,0.0,1.0
2005-08-22,46.65,47.23,46.42,46.45,1020700,41.0848099885905,41.5956179155655,40.8822482244453,40.9086693241164,1158960.08800389,0.0,1.0
2005-08-23,46.38,46.99,46.01,46.75,1111300,40.8470200915505,41.3842491181966,40.5211598622733,41.1728803208276,1261832.41481211,0.0,1.0
2005-08-24,46.51,47.28,46.1,46.44,1503600,40.9615115234586,41.639653081684,40.6004231612867,40.8998622908927,1707271.86080401,0.0,1.0
2005-08-25,46.8,46.99,46.22,46.57,1232700,41.2169154869461,41.3842491181966,40.7061075599712,41.0143537228009,1399676.79091055,0.0,1.0
2005-08-26,46.86,47.06,46.62,46.95,898200,41.2697576862884,41.4458983507625,41.0583888889194,41.3490209853017,1019866.71014509,0.0,1.0
2005-08-29,46.7,46.9,46.13,46.35,904200,41.1288451547091,41.3049858191832,40.6268442609578,40.8205989918793,1026679.44701981,0.0,1.0
2005-08-30,47.56,47.63,46.49,46.68,1462300,41.8862500119478,41.9478992445138,40.9438974570112,41.1112310882617,1660377.52198304,0.0,1.0
2005-08-31,48.16,48.16,47.41,47.75,911200,42.4146720053702,42.4146720053702,41.7541445135922,42.0535836431982,1034627.64004031,0.0,1.0
2005-09-01,47.83,48.16,47.34,48.16,1073700,42.1240399089879,42.4146720053702,41.6924952810263,42.4146720053702,1219139.26373055,0.0,1.0
2005-09-02,47.83,48.09,47.59,47.74,1124200,42.1240399089879,42.3530227728043,41.9126711116189,42.0447766099745,1276479.79909275,0.0,1.0
2005-09-06,47.99,48.38,47.78,47.95,1228500,42.2649524405672,42.6084267362918,42.0800047428694,42.2297243076724,1394907.87509825,0.0,1.0
2005-09-07,49.49,49.9,48.08,48.13,1994100,43.5860074241232,43.9470957862951,42.3442157395806,42.3882509056991,2264213.1003121,0.0,1.0
2005-09-08,49.32,50.0,49.16,49.3,1093700,43.4362878593202,44.0351661185322,43.2953753277408,43.4186737928727,1241848.38664628,0.0,1.0
2005-09-09,50.03,50.14,49.27,49.5,891500,44.0615872182033,44.1584645836641,43.3922526932016,43.5948144573469,1012259.15396832,0.0,1.0
2005-09-12,48.69,50.91,48.59,50.45,1860800,42.8814447662267,44.8366061418895,42.7933744339896,44.431482613599,2112856.79607881,0.0,1.0
2005-09-13,47.5,48.25,47.23,48.01,2300100,41.8334078126056,42.4939353043836,41.5956179155655,42.2825665070146,2611662.68092265,0.0,1.0
2005-09-14,47.78,48.1,47.66,47.8,1371400,42.0800047428694,42.361829806028,41.9743203441849,42.0976188093168,1557164.55833108,0.0,1.0
2005-09-15,48.97,49.24,47.79,47.79,1383600,43.1280416964904,43.3658315935305,42.0888117760931,42.0888117760931,1571017.12330967,0.0,1.0
2005-09-16,49.12,49.65,48.94,49.35,1260100,43.260147194846,43.7269199557025,43.1016205968193,43.4627089589913,1430788.28930509,0.0,1.0
2005-09-19,48.1,48.85,47.86,48.85,823500,42.361829806028,43.022357297806,42.150461008659,43.022357297806,935048.136054867,0.0,1.0
2005-09-20,46.92,48.3,46.62,48.12,1910900,41.3225998856306,42.5379704705021,41.0583888889194,42.3794438724754,2169743.14898269,0.0,1.0
2005-09-21,47.34,47.58,46.58,46.95,1285800,41.6924952810263,41.9038640783952,41.0231607560246,41.3490209853017,1459969.51225179,0.0,1.0
2005-09-22,47.41,48.08,47.25,47.25,1132800,41.7541445135922,42.3442157395806,41.6132319820129,41.6132319820129,1286244.72194651,0.0,1.0
2005-09-23,47.8,49.04,47.395,47.4,2394400,42.0976188093168,43.1896909290564,41.7409339637567,41.7453374803685,2718736.19547028,0.0,1.0
2005-09-26,48.42,48.87,47.51,47.81,1247700,42.6436548691866,43.0399713642534,41.8422148458293,42.1064258425405,1416708.63309734,0.0,1.0
2005-09-27,49.44,49.87,48.24,48.92,1914300,43.5419722580046,43.920674686624,42.4851282711599,43.0840065303719,2173603.69987837,0.0,1.0
2005-09-28,49.06,49.9,48.86,49.69,1046500,43.2073049955038,43.9470957862951,43.0311643310297,43.7621480885973,1188254.85656517,0.0,1.0
2005-09-29,48.59,48.72,47.5,48.2,1771200,42.7933744339896,42.9078658658978,41.8334078126056,42.449900138265,2011119.92541637,0.0,1.0
2005-09-30,47.88,48.91,47.78,48.6,2161100,42.1680750751064,43.0751994971482,42.0800047428694,42.8021814672133,2453834.27665838,0.0,1.0
2005-10-03,48.5,48.61,47.15,47.88,2275500,42.7141111349762,42.810988500437,41.5251616497759,42.1680750751064,2583730.45973631,0.0,1.0
2005-10-04,47.34,48.74,47.2,48.5,2429000,41.6924952810263,42.9254799323452,41.5691968158944,42.7141111349762,2758022.97811448,0.0,1.0
2005-10-05,45.65,47.66,45.6,47.37,2675500,40.2041066662199,41.9743203441849,40.1600715001014,41.7189163806974,3037912.91805076,0.0,1.0
2005-10-06,45.6,46.04,44.7,44.7,1912300,40.1600715001014,40.5475809619444,39.3674385099678,39.3674385099678,2171332.78758679,0.0,1.0
2005-10-07,45.56,46.41,45.31,45.61,1730500,40.1248433672065,40.8734411912216,39.9046675366139,40.1688785333251,1964906.86028288,0.0,1.0
2005-10-10,45.89,46.05,45.35,45.71,1665000,40.4154754635888,40.5563879951682,39.9398956695087,40.2569488655621,1890534.48273389,0.0,1.0
2005-10-11,45.77,46.74,45.55,46.11,1247900,40.3097910649044,41.1640732876039,40.1160363339828,40.6092301945104,1416935.7243265,0.0,1.0
2005-10-12,44.37,45.99,44.14,45.6,2163000,39.0768064135855,40.5035457958259,38.8742446494402,40.1600715001014,2455991.64333537,0.0,1.0
2005-10-13,43.69,44.57,42.88,43.9,1797300,38.4779281543734,39.2529470780596,37.7645584632532,38.6628758520713,2040755.33082139,0.0,1.0
2005-10-14,44.88,45.16,43.86,43.9,1663100,39.5259651079945,39.7725620382583,38.6276477191764,38.6628758520713,1888377.11605689,0.0,1.0
2005-10-17,45.65,45.88,44.23,44.23,875000,40.2041066662199,40.4066684303651,38.9535079484536,38.9535079484536,993524.127562853,0.0,1.0
2005-10-18,45.61,46.1,45.29,45.75,910400,40.1688785333251,40.6004231612867,39.8870534701665,40.292176998457,1033719.27512368,0.0,1.0
2005-10-19,46.86,46.87,45.07,45.8,943900,41.2697576862884,41.2785647195121,39.6932987392449,40.3362121645755,1071757.05600752,0.0,1.0
2005-10-20,45.97,46.86,45.88,46.86,1150000,40.4859317293785,41.2697576862884,40.4066684303651,41.2697576862884,1305774.56765404,0.0,1.0
2005-10-21,45.93,47.0,45.3901,46.1,851600,40.4507035964837,41.3930561514203,39.9752118727358,40.6004231612867,966954.453751457,0.0,1.0
2005-10-24,45.8,46.1,45.65,45.75,1312500,40.3362121645755,40.6004231612867,40.2041066662199,40.292176998457,1490286.19134428,0.0,1.0
2005-10-25,44.4,45.78,43.71,45.78,2547900,39.1032275132566,40.3185980981281,38.4955422208208,40.3185980981281,2893028.71384845,0.0,1.0
2005-10-26,42.87,44.4,42.36,44.4,2434100,37.7557514300295,39.1032275132566,37.3065927356205,39.1032275132566,2763813.80445799,0.0,1.0
2005-10-27,42.11,43.8,41.56,43.1,1792400,37.0864169050278,38.5748055198342,36.602030077724,37.9583131941748,2035191.59570704,0.0,1.0
2005-10-28,43.92,44.05,42.18,42.6,2168600,38.6804899185187,38.7949813504269,37.1480661375938,37.5179615329894,2462350.19775177,0.0,1.0
2005-10-31,44.39,45.14,42.61,43.25,3045300,39.0944204800329,39.7549479718109,37.5267685662131,38.0904186925303,3457804.60076246,0.0,1.0
2005-11-01,43.78,44.28,43.02,44.28,1583800,38.5571914533868,38.9975431145721,37.8878569283851,38.9975431145721,1798335.44369605,0.0,1.0
2005-11-02,42.71,43.5,42.0,42.5,1883900,37.6148388984502,38.310594523123,36.989539539567,37.4298912007524,2139085.83304647,0.0,1.0
2005-11-03,43.13,43.86,42.73,42.81,1788100,37.9847342938459,38.6276477191764,37.6324529648976,37.7029092306873,2030309.13428016,0.0,1.0
2005-11-04,42.97,43.61,42.88,43.13,1274800,37.8438217622666,38.4074718885838,37.7645584632532,37.9847342938459,1447479.49464814,0.0,1.0
2005-11-07,43.83,43.96,43.11,43.25,1094200,38.6012266195053,38.7157180514135,37.9671202273985,38.0904186925303,1242416.11471917,0.0,1.0
2005-11-08,43.75,44.0,43.23,43.82,1396900,38.5307703537157,38.7509461843083,38.0728046260829,38.5924195862816,1586118.69004863,0.0,1.0
2005-11-09,43.01,43.75,42.8,43.75,1294200,37.8790498951614,38.5307703537157,37.6941021974636,38.5307703537157,1469507.34387639,0.0,1.0
2005-11-10,44.19,44.27,42.51,43.01,2381400,38.9182798155588,38.9887360813484,37.4386982339761,37.8790498951614,2703975.26557506,0.0,1.0
2005-11-11,44.08,44.17,43.59,44.1,1356200,38.821402450098,38.9006657491113,38.3898578221364,38.8390165165454,1539905.62491513,0.0,1.0
2005-11-14,44.38,44.53,43.19,43.87,871000,39.0856134468092,39.2177189451648,38.0375764931881,38.6364547524001,988982.302979708,0.0,1.0
2005-11-15,44.3,44.93,44.1,44.18,1273500,39.0151571810195,39.570000274113,38.8390165165454,38.909472782335,1446003.40165862,0.0,1.0
2005-11-16,44.26,44.65,44.02,44.48,921800,38.9799290481247,39.3234033438493,38.7685602507557,39.1736837790462,1046663.47518564,0.0,1.0
2005-11-17,45.05,45.14,44.25,44.26,1389900,39.6756846727975,39.7549479718109,38.971122014901,38.9799290481247,1578170.49702812,0.0,1.0
2005-11-18,45.04,46.07,44.99,45.24,1564200,39.6668776395738,40.5740020616156,39.6228424734553,39.8430183040479,1776080.50323865,0.0,1.0
2005-11-21,46.41,46.54,45.07,45.35,1372500,40.8734411912216,40.9879326231298,39.6932987392449,39.9398956695087,1558413.56009145,0.0,1.0
2005-11-22,46.64,46.89,46.24,46.41,980100,41.0760029553668,41.2961787859595,40.7237216264186,40.8734411912216,1112860.56848497,0.0,1.0
2005-11-23,46.49,46.9,46.4,46.7,597100,40.9438974570112,41.3049858191832,40.8646341579979,41.1288451547091,677980.864648891,0.0,1.0
2005-11-25,46.63,46.87,46.26,46.7,194700,41.0671959221431,41.2785647195121,40.741335692866,41.1288451547091,221073.311584557,0.0,1.0
2005-11-28,45.36,46.72,45.36,46.45,676200,39.9487027027324,41.1464592211565,39.9487027027324,40.9086693241164,767795.445780573,0.0,1.0
2005-11-29,45.91,46.35,45.61,45.61,1289300,40.4330895300363,40.8205989918793,40.1688785333251,40.1688785333251,1463943.60876204,0.0,1.0
2005-11-30,45.83,46.34,45.69,45.95,842200,40.3626332642466,40.8117919586556,40.2393347991147,40.4683176629311,956281.165981069,0.0,1.0
2005-12-01,47.81,48.03,45.85,46.1,1291200,42.1064258425405,42.300180573462,40.380247330694,40.6004231612867,1466100.97543903,0.0,1.0
2005-12-02,48.13,48.26,47.31,47.7,1211700,42.3882509056991,42.5027423376073,41.6660741813552,42.0095484770797,1375832.21184904,0.0,1.0
2005-12-05,48.46,48.64,47.28,48.0,1453200,42.6788830020814,42.8374096001081,41.639653081684,42.2737594737909,1650044.87105639,0.0,1.0
2005-12-06,49.22,49.82,48.63,48.8,1844500,43.3482175270831,43.8766395205055,42.8286025668844,42.9783221316874,2094348.86090249,0.0,1.0
2005-12-07,47.89,49.36,47.615,48.9,1584100,42.1768821083301,43.471515992215,41.9346886946782,43.0663924639245,1798676.08053979,0.0,1.0
2005-12-08,48.68,49.15,48.02,48.05,932200,42.8726377330029,43.2865682945171,42.2913735402383,42.3177946399094,1058472.21910182,0.0,1.0
2005-12-09,49.33,49.58,48.55,48.68,712500,43.4450948925439,43.6652707231365,42.7581463010948,42.8726377330029,809012.503872608,0.0,1.0
2005-12-12,48.53,49.45,47.61,49.45,1841800,42.7405322346473,43.5507792912283,41.9302851780664,43.5507792912283,2091283.12930887,0.0,1.0
2005-12-13,47.51,48.77,47.39,48.54,1895700,41.8422148458293,42.9519010320163,41.7365304471448,42.7493392678711,2152484.21556674,0.0,1.0
2005-12-14,48.11,48.5,47.4515,47.52,957100,42.3706368392517,42.7141111349762,41.7906937014706,41.851021879053,1086745.07713189,0.0,1.0
2005-12-15,47.79,48.74,47.79,48.2,1172900,42.0888117760931,42.9254799323452,42.0888117760931,42.449900138265,1331776.51339254,0.0,1.0
2005-12-16,47.17,48.4,47.13,47.9,1523900,41.5427757162233,42.6260408027392,41.5075475833284,42.1856891415538,1730321.62056346,0.0,1.0
2005-12-19,46.66,47.02,45.6,47.01,1647700,41.0936170218142,41.4106702178677,40.1600715001014,41.401863184644,1870891.09141179,0.0,1.0
2005-12-20,47.85,48.43,46.75,46.75,3095700,42.1416539754353,42.6524619024103,41.1728803208276,41.1728803208276,3515031.59051009,0.0,1.0
2005-12-21,48.32,48.32,47.85,48.0,1062500,42.5555845369495,42.5555845369495,42.1416539754353,42.2737594737909,1206422.15489775,0.0,1.0
2005-12-22,55.29,55.7,50.0,50.0,7390200,48.6940866938729,49.0551750560449,44.0351661185322,44.0351661185322,8391248.00858857,0.0,1.0
2005-12-23,55.17,55.47,54.131,55.0,2569400,48.5884022951884,48.8526132918996,47.6733515432453,48.4386827303854,2917441.02098285,0.0,1.0
2005-12-27,54.46,55.4,54.29,55.2,1478500,47.9631029363053,48.7909640593337,47.8133833715023,48.6148233948595,1678771.91154477,0.0,1.0
2005-12-28,54.96,55.37,54.07,54.71,1402000,48.4034545974906,48.7645429596625,47.6196286405807,48.1832787668979,1591909.51639214,0.0,1.0
2005-12-29,55.04,55.21,54.59,54.9,1256600,48.4739108632802,48.6236304280833,48.0775943682135,48.3506123981483,1426814.19279484,0.0,1.0
2005-12-30,54.33,54.8301,54.14,54.75,1085500,47.8486115043971,48.2890512359146,47.6812778731467,48.2185068997928,1232537.64625083,0.0,1.0
2006-01-03,55.78,55.78,54.1,54.91,2689400,49.1256313218345,49.1256313218345,47.6460497402518,48.3594194313721,3053695.75847719,0.0,1.0
2006-01-04,56.87,57.64,56.18,56.2,2334200,50.0855979432185,50.7637395014439,49.4779126507828,49.4955267172302,2650381.73549396,0.0,1.0
2006-01-05,57.46,57.88,56.93,57.0,1911200,50.6052129034172,50.9751082988129,50.1384401425608,50.2000893751267,2170083.78582643,0.0,1.0
2006-01-06,57.08,57.5,56.57,57.4,1991700,50.2705456409164,50.640441036312,49.8213869465073,50.552370704075,2261488.00556221,0.0,1.0
2006-01-09,57.33,57.45,56.36,57.09,1874500,50.490721471509,50.5964058701935,49.6364392488095,50.2793526741401,2128412.54527608,0.0,1.0
2006-01-10,56.71,57.75,56.5,57.34,1433000,49.9446854116392,50.8606168669047,49.7597377139414,50.4995285047327,1627108.65691151,0.0,1.0
2006-01-11,56.77,58.0699,56.76,56.8,1488800,49.9975276109815,51.1423538597311,49.9887205777577,50.0239487106526,1690467.10984637,0.0,1.0
2006-01-12,56.85,57.24,56.0101,56.43,924400,50.0679838767711,50.4114581724957,49.328281156312,49.6980884813754,1049615.66116469,0.0,1.0
2006-01-13,56.53,56.84,55.71,56.48,1754700,49.7861588136125,50.0591768435474,49.0639820892686,49.742123647494,1992384.8990109,0.0,1.0
2006-01-17,55.66,56.31,55.54,56.05,1487100,49.01994692315,49.592404082691,48.9142625244656,49.3634212188746,1688536.83439854,0.0,1.0
2006-01-18,56.65,57.83,55.66,55.66,1492300,49.891843212297,50.9310731326943,49.01994692315,49.01994692315,1694441.20635662,0.0,1.0
2006-01-19,56.94,58.26,55.85,57.92,2487200,50.1472471757845,51.3097755613137,49.1872805544005,51.0103364317077,2824106.52579923,0.0,1.0
2006-01-20,55.18,56.96,54.88,56.95,1865200,48.5972093284121,50.1648612422319,48.3329983317009,50.1560542090082,2117852.80312027,0.0,1.0
2006-01-23,53.95,55.48,53.31,55.27,1960000,47.5139442418962,48.8614203251233,46.950294115579,48.6764726274255,2225494.04574079,0.0,1.0
2006-01-24,55.17,55.53,53.98,54.0,1453700,48.5884022951884,48.9054554912419,47.5403653415674,47.5579794080148,1650612.59912928,0.0,1.0
2006-01-25,55.67,56.16,55.39,55.55,2495600,49.0287539563737,49.4602985843354,48.78215702611,48.9230695576893,2833644.35742384,0.0,1.0
2006-01-26,54.9,55.28,53.45,54.7,3227800,48.3506123981483,48.6852796606492,47.0735925807109,48.1744717336742,3665025.34736843,0.0,1.0
2006-01-27,56.05,56.33,55.1,55.3,1715300,49.3634212188746,49.6100181491384,48.5267530626225,48.7028937270966,1947647.92686693,0.0,1.0
2006-01-30,56.4,56.84,55.9,55.9,1406400,49.6716673817043,50.0591768435474,49.231315720519,49.231315720519,1596905.5234336,0.0,1.0
2006-01-31,55.77,56.38,55.25,56.05,1791700,49.1168242886108,49.6540533152569,48.6588585609781,49.3634212188746,2034396.77640499,0.0,1.0
2006-02-01,56.56,57.23,55.89,55.89,1969500,49.8125799132836,50.4026511392719,49.2225086872953,49.2225086872953,2236280.87912576,0.0,1.0
2006-02-02,57.0,57.26,56.47,56.5,2174600,50.2000893751267,50.4290722389431,49.7333166142703,49.7597377139414,2469162.93462649,0.0,1.0
2006-02-03,54.9,55.42,52.75,54.25,5107700,48.3506123981483,48.8085781257811,46.4571002550515,47.7781552386074,5799569.35583176,0.0,1.0
2006-02-06,53.79,54.91,52.74,54.91,3751500,47.3730317103169,48.3594194313721,46.4482932218278,48.3594194313721,4259663.73091662,0.0,1.0
2006-02-07,52.84,54.25,52.23,53.95,2615900,46.5363635540648,47.7781552386074,45.9991345274187,47.5139442418962,2970239.73176191,0.0,1.0
2006-02-08,51.33,52.52,50.0,52.0,4889800,45.2065015372851,46.2545384909062,44.0351661185322,45.7965727632735,5552153.46166496,0.0,1.0
2006-02-09,51.48,52.67,51.45,51.58,2442200,45.3386070356407,46.3866439892618,45.3121859359696,45.4266773678778,2773010.99923886,0.0,1.0
2006-02-10,50.85,52.01,50.82,51.55,1611800,44.7837639425472,45.8053797964972,44.7573428428761,45.4002562682067,1830128.21577807,0.0,1.0
2006-02-13,50.42,50.8,49.45,50.06,1777500,44.4050615139279,44.7397287764287,43.5507792912283,44.0880083178744,2018273.29913482,0.0,1.0
2006-02-14,51.66,52.0,50.48,50.48,2083100,45.4971336336675,45.7965727632735,44.4579037132701,44.4579037132701,2365268.69728706,0.0,1.0
2006-02-15,51.9,51.9,51.13,51.7,1387300,45.7085024310364,45.7085024310364,45.030360872811,45.5323617665623,1575218.31104908,0.0,1.0
2006-02-16,52.55,52.55,51.92,52.17,1110800,46.2809595905773,46.2809595905773,45.7261164974838,45.9462923280765,1261264.68673922,0.0,1.0
2006-02-17,53.66,53.82,52.19,52.55,1831000,47.2585402784087,47.3994528099881,45.9639063945239,46.2809595905773,2079020.20293438,0.0,1.0
2006-02-21,54.36,55.3,53.87,54.35,2216600,47.8750326040682,48.7028937270966,47.4434879761066,47.8662255708445,2516852.09274951,0.0,1.0
2006-02-22,54.05,55.24,54.0,54.9,1260500,47.6020145741333,48.6500515277544,47.5579794080148,48.3506123981483,1431242.4717634,0.0,1.0
2006-02-23,54.02,54.39,53.53,54.12,762100,47.5755934744622,47.9014537037393,47.1440488465006,47.6636638066992,865331.1287036,0.0,1.0
2006-02-24,53.2,53.94,53.0,53.79,745600,46.8534167501183,47.5051372086725,46.6772760856441,47.3730317103169,846596.102298129,0.0,1.0
2006-02-27,53.13,53.78,52.89,53.1,991500,46.7917675175523,47.3642246770932,46.5803987201834,46.7653464178812,1125804.76854694,0.0,1.0
2006-02-28,51.67,53.07,51.32,52.68,1483000,45.5059406668912,46.7389253182101,45.1976945040614,46.3954510224855,1683881.46420081,0.0,1.0
2006-03-01,51.45,52.2,50.75,51.53,2194800,45.3121859359696,45.9727134277476,44.6956936103102,45.3826422017593,2492099.14877137,0.0,1.0
2006-03-02,50.94,51.38,50.59,51.2,1281800,44.8630272415606,45.2505367034037,44.5547810787309,45.092010105377,1455427.68766865,0.0,1.0
2006-03-03,50.86,51.85,50.77,51.0,1163200,44.7925709757709,45.6644672649179,44.7133076767576,44.9158694409028,1320762.58877841,0.0,1.0
2006-03-06,49.79,50.9,49.64,50.84,1169900,43.8502184208344,44.8277991086658,43.7181129224788,44.7749569093235,1328370.14495518,0.0,1.0
2006-03-07,50.44,50.7,49.8,49.8,1143300,44.4226755803753,44.6516584441916,43.8590254540581,43.8590254540581,1298167.01147727,0.0,1.0
2006-03-08,50.01,50.85,49.98,50.43,982300,44.0439731517559,44.7837639425472,44.0175520520848,44.4138685471516,1115358.5720057,0.0,1.0
2006-03-09,48.91,50.25,48.8,50.02,1000000,43.0751994971482,44.2553419491249,42.9783221316874,44.0527801849796,1135456.14578612,0.0,1.0
2006-03-10,50.29,50.55,49.1,49.1,1382300,44.2905700820197,44.519552945836,43.2425331283986,43.2425331283986,1569541.03032015,0.0,1.0
2006-03-13,49.3,50.5,49.15,49.84,1421800,43.4186737928727,44.4755177797175,43.2865682945171,43.8942535869529,1614391.5480787,0.0,1.0
2006-03-14,49.0,49.27,48.56,49.0,1598500,43.1544627961616,43.3922526932016,42.7669533343185,43.1544627961616,1815026.64903911,0.0,1.0
2006-03-15,49.04,49.34,48.54,49.3,1702600,43.1896909290564,43.4539019257676,42.7493392678711,43.4186737928727,1933227.63381544,0.0,1.0
2006-03-16,50.61,51.39,49.04,49.25,1980200,44.5723951451783,45.2593437366274,43.1896909290564,43.3746386267542,2248430.25988567,0.0,1.0
2006-03-17,51.71,52.27,51.25,51.27,2058400,45.541168799786,46.0343626603136,45.1360452714955,45.1536593379429,2337222.93048614,0.0,1.0
2006-03-20,51.96,52.15,51.29,51.52,1162200,45.7613446303787,45.9286782616291,45.1712734043903,45.3738351685356,1319627.13263262,0.0,1.0
2006-03-21,51.48,51.76,51.33,51.5,981700,45.3386070356407,45.5852039659045,45.2065015372851,45.3562211020882,1114677.29831823,0.0,1.0
2006-03-22,51.44,51.57,50.69,51.43,941900,45.3033789027459,45.4178703346541,44.6428514109679,45.2945718695222,1069486.14371594,0.0,1.0
2006-03-23,50.49,51.27,50.05,51.24,1064600,44.4667107464938,45.1536593379429,44.0792012846507,45.1272382382718,1208806.6128039,0.0,1.0
2006-03-24,52.1,52.14,50.49,50.5,1531500,45.8846430955105,45.9198712284054,44.4667107464938,44.4755177797175,1738951.08727144,0.0,1.0
2006-03-27,53.99,53.99,52.76,52.93,1676000,47.5491723747911,47.5491723747911,46.4659072882752,46.6156268530782,1903024.50033753,0.0,1.0
2006-03-28,53.88,56.59,53.7,54.0,3455700,47.4522950093303,49.8390010129547,47.2937684113036,47.5579794080148,3923795.80299309,0.0,1.0
2006-03-29,52.73,53.8,52.52,53.79,1788300,46.4394861886041,47.3818387435406,46.2545384909062,47.3730317103169,2030536.22550931,0.0,1.0
2006-03-30,52.46,53.43,51.89,52.65,1139700,46.201696291564,47.0559785142635,45.6996953978127,46.3690299228144,1294079.36935244,0.0,1.0
2006-03-31,52.65,53.68,52.53,52.65,858400,46.3690299228144,47.2761543448562,46.2633455241299,46.3690299228144,974675.555542803,0.0,1.0
2006-04-03,52.06,52.95,52.03,52.9,1181600,45.8494149626157,46.6332409195256,45.8229938629446,46.5892057534071,1341654.98186088,0.0,1.0
2006-04-04,52.55,52.73,51.17,52.4,1874000,46.2809595905773,46.4394861886041,45.0655890057059,46.1488540922217,2127844.81720319,0.0,1.0
2006-04-05,51.09,52.36,50.73,52.3,1639800,44.9951327399162,46.1136259593269,44.6780795438628,46.0607837599847,1861920.98786008,0.0,1.0
2006-04-06,50.2,51.16,49.32,50.9,1574000,44.2113067830063,45.0567819724821,43.4362878593202,44.8277991086658,1787207.97346735,0.0,1.0
2006-04-07,49.83,50.83,49.29,50.32,1384600,43.8854465537292,44.7661498760998,43.409866759649,44.3169911816908,1572152.57945546,0.0,1.0
2006-04-10,49.41,49.95,48.12,49.95,1611700,43.5155511583335,43.9911309524137,42.3794438724754,43.9911309524137,1830014.67016349,0.0,1.0
2006-04-11,47.3,49.84,47.0,49.5,2901900,41.6572671481315,43.8942535869529,41.3930561514203,43.5948144573469,3294980.18945673,0.0,1.0
2006-04-12,47.83,48.65,47.22,47.35,2144300,42.1240399089879,42.8462166333318,41.5868108823418,41.70130231425,2434758.61340917,0.0,1.0
2006-04-13,47.81,48.3,47.3,47.83,1053900,42.1064258425405,42.5379704705021,41.6572671481315,42.1240399089879,1196657.23204399,0.0,1.0
2006-04-17,47.0,48.16,46.75,47.65,997400,41.3930561514203,42.4146720053702,41.1728803208276,41.9655133109612,1132503.95980707,0.0,1.0
2006-04-18,47.69,49.47,47.0,48.15,2188600,42.000741443856,43.5683933576758,41.3930561514203,42.4058649721465,2485059.3206675,0.0,1.0
2006-04-19,47.53,48.1899,47.0,47.62,1793900,41.8598289122767,42.4410050347091,41.3930561514203,41.9390922112901,2036894.77992572,0.0,1.0
2006-04-20,48.71,48.77,47.4,47.5,2185600,42.8990588326741,42.9519010320163,41.7453374803685,41.8334078126056,2481652.95223014,0.0,1.0
2006-04-21,49.59,50.2101,48.9,49.37,2105500,43.6740777563602,44.2202018865623,43.0663924639245,43.4803230254387,2390702.91495267,0.0,1.0
2006-04-24,49.2,49.57,48.85,49.56,1296200,43.3306034606357,43.6564636899128,43.022357297806,43.6476566566891,1471778.25616797,0.0,1.0
2006-04-25,47.5,49.09,47.38,49.08,1526000,41.8334078126056,43.2337260951749,41.7277234139211,43.2249190619512,1732706.07846961,0.0,1.0
2006-04-26,46.26,47.96,45.86,47.74,2366600,40.741335692866,42.2385313408961,40.3890543639177,42.0447766099745,2687170.51461742,0.0,1.0
2006-04-27,43.39,45.71,42.91,45.63,3641900,38.2137171576622,40.2569488655621,37.7909795629243,40.1864925997725,4135217.73733847,0.0,1.0
2006-04-28,45.18,45.51,44.21,44.25,2891800,39.7901761047057,40.080808201088,38.9358938820062,38.971122014901,3283512.08238429,0.0,1.0
2006-05-01,44.96,45.75,43.27,45.18,3444900,39.5964213737842,40.292176998457,38.1080327589778,39.7901761047057,3911532.87661859,0.0,1.0
2006-05-02,45.12,46.15,44.81,45.98,2242300,39.7373339053634,40.6444583274052,39.4643158754286,40.4947387626022,2546033.31569622,0.0,1.0
2006-05-03,41.79,44.61,41.69,44.6,4484300,36.8045918418692,39.2881752109544,36.7165215096321,39.2793681777307,5091725.99454869,0.0,1.0
2006-05-04,41.64,42.75,41.47,41.8,3722200,36.6724863435136,37.650067031345,36.5227667787106,36.8133988750929,4226394.86584509,0.0,1.0
2006-05-05,41.8,42.01,41.5,41.85,3470200,36.8133988750929,36.9983465727908,36.5491878783817,36.8574340412114,3940259.91710699,0.0,1.0
2006-05-08,41.6,42.02,41.08,41.8,3243700,36.6372582106188,37.0071536060145,36.179292482986,36.8133988750929,3683079.10008643,0.0,1.0
2006-05-09,43.03,43.31,41.31,41.31,3402500,37.8966639616088,38.1432608918726,36.3818542471313,36.3818542471313,3863389.53603727,0.0,1.0
2006-05-10,45.0,45.23,43.28,43.28,4019900,39.631649506679,39.8342112708242,38.1168397922015,38.1168397922015,4564420.16044561,0.0,1.0
2006-05-11,44.8,45.13,44.15,44.99,2750800,39.4555088422048,39.7461409385872,38.8830516826639,39.6228424734553,3123412.76582846,0.0,1.0
2006-05-12,44.92,45.15,44.05,44.4,2008800,39.5611932408893,39.7637550050346,38.7949813504269,39.1032275132566,2280904.30565515,0.0,1.0
2006-05-15,45.18,45.41,44.56,44.75,1356400,39.7901761047057,39.9927378688509,39.2441400448359,39.4114736760863,1540132.71614429,0.0,1.0
2006-05-16,47.02,47.03,45.02,45.08,2657800,41.4106702178677,41.4194772510914,39.6492635731264,39.7021057724686,3017815.34427034,0.0,1.0
2006-05-17,47.77,48.09,46.6,46.9999,2842200,42.0711977096457,42.3530227728043,41.040774822472,41.392968081088,3227193.4575533,0.0,1.0
2006-05-18,47.95,48.27,47.29,47.85,2095700,42.2297243076724,42.511549370831,41.6484601149077,42.1416539754353,2379575.44472397,0.0,1.0
2006-05-19,47.8,48.19,47.21,47.95,2244900,42.0976188093168,42.4410931050413,41.5780038491181,42.2297243076724,2548985.50167525,0.0,1.0
2006-05-22,48.53,48.83,47.33,47.62,2084400,42.7405322346473,43.0047432313585,41.6836882478026,41.9390922112901,2366744.79027659,0.0,1.0
2006-05-23,50.0,50.27,48.9,48.9,2820500,44.0351661185322,44.2729560155723,43.0663924639245,43.0663924639245,3202554.05918974,0.0,1.0
2006-05-24,49.12,51.18,48.43,50.0,3057800,43.260147194846,45.0743960389296,42.6524619024103,44.0351661185322,3471997.80258479,0.0,1.0
2006-05-25,49.98,50.72,49.0,49.53,2128100,44.0175520520848,44.6692725106391,43.1544627961616,43.621235557018,2416364.22384744,0.0,1.0
2006-05-26,49.8,50.46,49.5,50.46,1613600,43.8590254540581,44.4402896468227,43.5948144573469,44.4402896468227,1832172.03684048,0.0,1.0
2006-05-30,49.63,50.13,49.29,49.29,1009800,43.7093058892551,44.1496575504404,43.409866759649,43.409866759649,1146583.61601482,0.0,1.0
2006-05-31,50.63,50.7,49.55,49.63,1928300,44.5900092116257,44.6516584441916,43.6388496234654,43.7093058892551,2189500.08591937,0.0,1.0
2006-06-01,51.78,51.81,50.3,51.0,1324300,45.6028180323519,45.6292391320231,44.2993771152434,44.9158694409028,1503684.57386456,0.0,1.0
2006-06-02,51.55,52.12,51.3,51.99,1297600,45.4002562682067,45.902257161958,45.180080437614,45.7877657300498,1473367.89477207,0.0,1.0
2006-06-05,51.0,51.57,50.9048,51.55,1052400,44.9158694409028,45.4178703346541,44.8320264846132,45.4002562682067,1194954.04782531,0.0,1.0
2006-06-06,50.67,51.45,50.25,51.0,1335500,44.6252373445205,45.3121859359696,44.2553419491249,44.9158694409028,1516401.68269736,0.0,1.0
2006-06-07,51.16,51.87,50.75,50.75,1220000,45.0567819724821,45.6820813313653,44.6956936103102,44.6956936103102,1385256.49785906,0.0,1.0
2006-06-08,51.12,51.99,50.65,51.08,1340000,45.0215538395873,45.7877657300498,44.6076232780731,44.9863257066925,1521511.2353534,0.0,1.0
2006-06-09,52.13,52.33,50.86,51.07,1113100,45.9110641951817,46.0872048596558,44.7925709757709,44.9775186734688,1263876.23587453,0.0,1.0
2006-06-12,49.9,52.28,49.77,52.07,1292600,43.9470957862951,46.0431696935373,43.832604354387,45.8582219958394,1467690.61404314,0.0,1.0
2006-06-13,50.79,51.42,49.75,49.8,1614700,44.730921743205,45.2857648362985,43.8149902879395,43.8590254540581,1833421.03860084,0.0,1.0
2006-06-14,49.41,51.0699,48.66,50.6,1914100,43.5155511583335,44.9774306031365,42.8550236665555,44.5635881119546,2173376.60864921,0.0,1.0
2006-06-15,50.21,54.9,47.93,53.14,2193700,44.22011381623,48.3506123981483,42.212110241225,46.800574550776,2490850.14701101,0.0,1.0
2006-06-16,50.31,50.521,49.82,50.05,1815700,44.3081841484671,44.4940125494873,43.8766395205055,44.0792012846507,2061647.72390385,0.0,1.0
2006-06-19,50.5,50.96,50.28,50.68,961400,44.4755177797175,44.880641308008,44.281763048796,44.6340443777442,1091627.53855877,0.0,1.0
2006-06-20,49.97,50.82,49.79,50.39,1135000,44.0087450188611,44.7573428428761,43.8502184208344,44.3786404142567,1288742.72546724,0.0,1.0
2006-06-21,50.73,50.85,49.7,50.1,1064200,44.6780795438628,44.7837639425472,43.770955121821,44.1232364507693,1208352.43034559,0.0,1.0
2006-06-22,51.85,51.88,50.5,50.73,1425000,45.6644672649179,45.690888364589,44.4755177797175,44.6780795438628,1618025.00774522,0.0,1.0
2006-06-23,52.58,52.8,51.25,51.99,1184400,46.3073806902485,46.50113542117,45.1360452714955,45.7877657300498,1344834.25906908,0.0,1.0
2006-06-26,52.33,52.99,51.83,52.49,705000,46.0872048596558,46.6684690524204,45.6468531984705,46.2281173912351,800496.582779213,0.0,1.0
2006-06-27,52.35,52.6,51.77,52.32,772000,46.1048189261032,46.3249947566959,45.5940109991282,46.0783978264321,876572.144546883,0.0,1.0
2006-06-28,52.41,53.2,51.02,52.99,1467500,46.1576611254454,46.8534167501183,44.9334835073503,46.6684690524204,1666281.89394113,0.0,1.0
2006-06-29,53.76,53.87,52.35,52.85,1179900,47.3466106106458,47.4434879761066,46.1048189261032,46.5451705872885,1339724.70641304,0.0,1.0
2006-06-30,53.7,53.99,53.45,53.99,1122700,47.2937684113036,47.5491723747911,47.0735925807109,47.5491723747911,1274776.61487407,0.0,1.0
2006-07-03,53.83,53.92,53.3,53.75,450400,47.4082598432118,47.4875231422251,46.9414870823553,47.3378035774221,511409.448062067,0.0,1.0
2006-07-05,54.1,54.33,53.41,53.83,1240600,47.6460497402518,47.8486115043971,47.0383644478161,47.4082598432118,1408646.89446226,0.0,1.0
2006-07-06,55.54,55.69,54.25,54.25,1615400,48.9142625244656,49.0463680228212,47.7781552386074,47.7781552386074,1834215.85790289,0.0,1.0
2006-07-07,55.28,56.06,55.22,55.53,1219900,48.6852796606492,49.3722282520983,48.632437461307,48.9054554912419,1385142.95224448,0.0,1.0
2006-07-10,55.25,55.94,55.0,55.4,971800,48.6588585609781,49.2665438534138,48.4386827303854,48.7909640593337,1103436.28247495,0.0,1.0
2006-07-11,56.54,57.29,55.46,55.46,1755000,49.7949658468362,50.4554933386142,48.8438062586759,48.8438062586759,1992725.53585464,0.0,1.0
2006-07-12,56.93,57.25,56.46,56.82,1173900,50.1384401425608,50.4202652057194,49.7245095810466,50.0415627771,1332911.96953832,0.0,1.0
2006-07-13,55.96,56.75,55.73,56.64,1448300,49.2841579198612,49.979913544534,49.081596155716,49.8830361790733,1644481.13594204,0.0,1.0
2006-07-14,55.83,56.58,55.24,55.82,878600,49.169666487953,49.830193979731,48.6500515277544,49.1608594547293,997611.769687684,0.0,1.0
2006-07-17,55.11,56.47,54.97,55.83,958300,48.5355600958462,49.7333166142703,48.4122616307143,49.169666487953,1088107.62450684,0.0,1.0
2006-07-18,55.82,55.94,54.01,55.0,1514600,49.1608594547293,49.2665438534138,47.5667864412385,48.4386827303854,1719761.87840766,0.0,1.0
2006-07-19,57.42,57.69,56.78,56.82,2139000,50.5699847705224,50.8077746675624,50.0063346442052,50.0415627771,2428740.6958365,0.0,1.0
2006-07-20,56.15,57.92,56.05,57.42,1280400,49.4514915511117,51.0103364317077,49.3634212188746,50.5699847705224,1453838.04906454,0.0,1.0
2006-07-21,55.41,56.17,55.03,56.15,1368400,48.7997710925574,49.4691056175591,48.4651038300565,49.4514915511117,1553758.18989372,0.0,1.0
2006-07-24,55.69,56.16,55.42,55.55,1020200,49.0463680228212,49.4602985843354,48.8085781257811,48.9230695576893,1158392.359931,0.0,1.0
2006-07-25,57.1,57.54,55.18,55.75,1324300,50.2881597073638,50.6756691692068,48.5972093284121,49.0992102221634,1503684.57386455,0.0,1.0
2006-07-26,56.5,57.59,56.29,57.35,1247700,49.7597377139414,50.7197043353254,49.5747900162435,50.5083355379564,1416708.63309734,0.0,1.0
2006-07-27,52.94,54.8,51.25,54.15,2216000,46.6244338863019,48.2625420659113,45.1360452714955,47.6900849063704,2516170.81906204,0.0,1.0
2006-07-28,51.54,53.65,50.92,53.3,2974000,45.391449234983,47.249733245185,44.8454131751132,46.9414870823553,3376846.57756791,0.0,1.0
2006-07-31,55.93,55.95,51.14,52.25,5008700,49.2577368201901,49.2753508866375,45.0391679060347,46.0167485938661,5687159.19739893,0.0,1.0
2006-08-01,56.25,57.75,55.6,55.77,2816600,49.5395618833487,50.8606168669047,48.9671047238078,49.1168242886108,3198125.78022118,0.0,1.0
2006-08-02,58.69,59.08,57.0,57.3,3571000,51.6884779899331,52.0319522856576,50.2000893751267,50.4643003718379,4054713.89660223,0.0,1.0
2006-08-03,58.06,58.98,57.56,58.61,1420400,51.1336348968396,51.9438819534206,50.6932832356543,51.6180217241434,1612801.9094746,0.0,1.0
2006-08-04,58.1,58.89,57.98,58.19,1220600,51.1688630297344,51.8646186544072,51.0631786310499,51.2481263287478,1385937.77154654,0.0,1.0
2006-08-07,59.05,59.79,57.7,58.0,1433900,52.0055311859865,52.6572516445408,50.8165817007862,51.0807926974973,1628130.56744271,0.0,1.0
2006-08-08,58.98,59.98,58.81,59.43,1258100,51.9438819534206,52.8245852757912,51.7941623886176,52.3401984484874,1428517.37701351,0.0,1.0
2006-08-09,58.83,60.11,58.67,59.56,1196900,51.811776455065,52.9390767076994,51.6708639234857,52.4546898803956,1359027.4608914,0.0,1.0
2006-08-10,59.37,59.51,58.75,58.85,1398900,52.2873562491451,52.410654714277,51.7413201892753,51.8293905215124,1588389.6023402,0.0,1.0
2006-08-11,57.67,59.4,57.63,58.85,1437900,50.790160601115,52.3137773488162,50.7549324682202,51.8293905215124,1632672.39202586,0.0,1.0
2006-08-14,57.89,58.58,57.68,58.25,1038600,50.9839153320366,51.5916006244723,50.7989676343387,51.30096852809,1179284.75301346,0.0,1.0
2006-08-15,58.3,58.51,58.05,58.4,923000,51.3450036942085,51.5299513919064,51.1248278636159,51.4330740264456,1048026.02256059,0.0,1.0
2006-08-16,59.87,59.92,58.1,58.6,1368600,52.7277079103304,52.771743076449,51.1688630297344,51.6092146909197,1553985.28112288,0.0,1.0
2006-08-17,59.2,60.1,59.2,59.7,1007100,52.1376366843421,52.9302696744757,52.1376366843421,52.5779883455274,1143517.8844212,0.0,1.0
2006-08-18,60.0,60.09,59.0853,59.26,1091000,52.8421993422386,52.921462641252,52.0366200132662,52.1904788836844,1238782.65505266,0.0,1.0
2006-08-21,61.09,61.3039,59.82,60.04,1675800,53.8021659636226,53.9905484042777,52.6836727442119,52.8774274751335,1902797.40910838,0.0,1.0
2006-08-22,61.8,62.23,61.09,61.11,2281800,54.4274653225058,54.8061677511252,53.8021659636226,53.81978003007,2590883.83345476,0.0,1.0
2006-08-23,60.91,62.0,60.58,61.61,1796000,53.6436393655959,54.6036059869799,53.3530072692136,54.2601316912554,2039279.23783187,0.0,1.0
2006-08-24,61.38,61.5,60.55,61.2,1013400,54.0575699271101,54.1632543257946,53.3265861695425,53.8990433290834,1150671.25813965,0.0,1.0
2006-08-25,60.93,61.41,60.62,61.41,633100,53.6612534320433,54.0839910267812,53.3882354021084,54.0839910267812,718857.285897191,0.0,1.0
2006-08-28,61.35,61.5,60.75,60.99,742100,54.031148827439,54.1632543257946,53.5027268340166,53.7140956313856,842622.005787878,0.0,1.0
2006-08-29,61.39,61.72,61.1,61.5,1032500,54.0663769603338,54.3570090567161,53.8109729968463,54.1632543257946,1172358.47052417,0.0,1.0
2006-08-30,61.44,62.0,61.31,61.6,848900,54.1104121264524,54.6036059869799,53.9959206945442,54.2513246580317,963888.722157835,0.0,1.0
2006-08-31,60.93,61.65,60.1,61.5,1564700,53.6612534320433,54.2953598241502,52.9302696744757,54.1632543257946,1776648.23131154,0.0,1.0
2006-09-01,61.44,61.6,60.45,61.29,771700,54.1104121264524,54.2513246580317,53.2385158373054,53.9783066280968,876231.507703146,0.0,1.0
2006-09-05,61.43,61.87,61.25,61.33,819900,54.1016050932287,54.4891145550717,53.9430784952019,54.0135347609916,930960.493930037,0.0,1.0
2006-09-06,61.01,61.93,60.83,61.39,771400,53.731709697833,54.541956754414,53.5731830998063,54.0663769603338,875890.870859411,0.0,1.0
2006-09-07,60.66,61.07,60.01,61.01,541800,53.4234635350033,53.7845518971752,52.8510063754623,53.731709697833,615190.139786918,0.0,1.0
2006-09-08,61.46,61.92,60.66,60.66,1326500,54.1280261928998,54.5331497211903,53.4234635350033,53.4234635350033,1506182.57738528,0.0,1.0
2006-09-11,62.62,62.95,61.1,61.46,1151300,55.1496420468497,55.440274143232,53.8109729968463,54.1280261928998,1307250.66064356,0.0,1.0
2006-09-12,64.94,65.1,62.47,62.47,2338900,57.1928737547496,57.3337862863289,55.0175365484941,55.0175365484941,2655718.37937915,0.0,1.0
2006-09-13,65.48,66.3,65.19,65.6,2059200,57.6684535488298,58.3906302731737,57.4130495853423,57.7741379475142,2338131.29540277,0.0,1.0
2006-09-14,65.77,66.13,64.16,65.0,1514000,57.9238575123172,58.2409107083707,56.5059251633005,57.2457159540919,1719080.60472018,0.0,1.0
2006-09-15,66.06,66.43,65.97,66.43,1651100,58.1792614758047,58.5051217050819,58.0999981767914,58.5051217050819,1874751.64230746,0.0,1.0
2006-09-18,65.94,66.86,65.37,66.25,1607400,58.0735770771203,58.8838241337013,57.571576183369,58.3465951070552,1825132.2087366,0.0,1.0
2006-09-19,67.23,68.0,66.21,66.5,1793500,59.2096843629784,59.8878259212038,58.3113669741603,58.5667709376478,2036440.5974674,0.0,1.0
2006-09-20,67.94,68.15,66.9,67.25,1726800,59.8349837218615,60.0199314195594,58.9190522665961,59.2272984294258,1960705.67254347,0.0,1.0
2006-09-21,67.52,68.24,67.03,68.24,1851300,59.4650883264659,60.0991947185727,59.0335436985043,60.0991947185727,2102069.96269384,0.0,1.0
2006-09-22,65.45,67.85,65.34,67.4,1579700,57.6420324491586,59.7557204228482,57.5451550836979,59.3594039277814,1793680.07349833,0.0,1.0
2006-09-25,66.83,66.96,65.6,65.6,1319000,58.8574030340301,58.9718944659383,57.7741379475142,57.7741379475142,1497666.65629189,0.0,1.0
2006-09-26,66.27,66.84,65.76,66.7,1259400,58.3642091735026,58.8662100672538,57.9150504790935,58.7429116021219,1429993.47000304,0.0,1.0
2006-09-27,66.25,66.65,65.42,66.5,1149800,58.3465951070552,58.6988764360034,57.6156113494875,58.5667709376478,1305547.47642488,0.0,1.0
2006-09-28,66.02,66.59,65.71,66.51,845600,58.1440333429099,58.6460342366612,57.871015312975,58.5755779708715,960141.716876741,0.0,1.0
2006-09-29,66.09,66.3646,64.6,66.17,1437000,58.2056825754759,58.4475237077988,56.8934346251436,58.2761388412655,1631650.48149465,0.0,1.0
2006-10-02,66.38,66.96,65.8,66.27,1088500,58.4610865389633,58.9718944659383,57.9502786119884,58.3642091735026,1235944.01468819,0.0,1.0
2006-10-03,67.25,67.53,65.48,66.67,1639100,59.2272984294258,59.4738953596896,57.6684535488298,58.7164905024508,1861126.16855803,0.0,1.0
2006-10-04,67.97,68.0,66.39,67.3,1674400,59.8614048215327,59.8878259212038,58.469893572187,59.2713335955443,1901207.77050427,0.0,1.0
2006-10-05,67.91,68.22,67.4,67.8,1638500,59.8085626221904,60.0815806521253,59.3594039277814,59.7116852567297,1860444.89487055,0.0,1.0
2006-10-06,66.15,68.02,65.85,67.91,1727100,58.2585247748181,59.9054399876512,57.9943137781069,59.8085626221904,1961046.3093872,0.0,1.0
2006-10-09,66.51,67.01,65.65,66.4,1464900,58.5755779708715,59.0159296320569,57.8181731136328,58.4787006054108,1663329.70796208,0.0,1.0
2006-10-10,66.25,67.0,65.92,67.0,1816200,58.3465951070552,59.0071225988331,58.0559630106728,59.0071225988331,2062215.45197675,0.0,1.0
2006-10-11,66.0,66.65,65.46,66.25,1623800,58.1264192764625,58.6988764360034,57.6508394823823,58.3465951070552,1843753.6895275,0.0,1.0
2006-10-12,65.56,66.05,64.36,66.0,2318500,57.7389098146194,58.170454442581,56.6820658277746,58.1264192764625,2632555.07400511,0.0,1.0
2006-10-13,63.8,65.4,63.53,65.33,2244100,56.1888719672471,57.5979972830401,55.951082070207,57.5363480504742,2548077.13675863,0.0,1.0
2006-10-16,64.5,65.02,63.65,63.8,2216300,56.8053642929065,57.2633300205393,56.0567664688915,56.1888719672471,2516511.45590577,0.0,1.0
2006-10-17,64.68,64.78,63.32,63.57,1480500,56.9638908909332,57.0519612231703,55.7661343725092,55.9863102031018,1681042.82383635,0.0,1.0
2006-10-18,65.5,65.89,64.65,64.65,1761800,57.6860676152772,58.0295419110017,56.9374697912621,56.9374697912621,2000446.63764598,0.0,1.0
2006-10-19,65.0,66.32,64.96,65.71,1617300,57.2457159540919,58.4082443396211,57.210487821197,57.871015312975,1836373.22457989,0.0,1.0
2006-10-20,66.5,66.76,65.12,65.13,1867000,58.5667709376478,58.7957538014642,57.3514003527763,57.360207386,2119896.62418268,0.0,1.0
2006-10-23,66.12,67.08,65.86,66.4,845600,58.232103675147,59.0775788646228,58.0031208113306,58.4787006054108,960141.716876741,0.0,1.0
2006-10-24,65.72,66.38,65.16,66.13,1245300,57.8798223461987,58.4610865389633,57.3866284856712,58.2409107083707,1413983.53834745,0.0,1.0
2006-10-25,63.52,65.8,63.17,65.72,2149500,55.9422750369833,57.9502786119884,55.6340288741536,57.8798223461987,2440662.98536726,0.0,1.0
2006-10-26,64.03,64.3,62.8,64.17,1753800,56.3914337313923,56.6292236284324,55.3081686448764,56.5147321965242,1991362.98847969,0.0,1.0
2006-10-27,65.7,66.02,63.38,64.03,2298900,57.8622082797513,58.1440333429099,55.8189765718514,56.3914337313923,2610300.13354771,0.0,1.0
2006-10-30,61.61,66.69,61.02,66.0,7092000,54.2601316912554,58.7341045688982,53.7405167310567,58.1264192764625,8052654.98591514,0.0,1.0
2006-10-31,60.0,61.8,59.93,61.65,3580300,52.8421993422386,54.4274653225058,52.7805501096727,54.2953598241502,4065273.63875804,0.0,1.0
2006-11-01,58.51,61.23,58.21,60.8,3146000,51.5299513919064,53.9254644287545,51.2657403951952,53.5467620001351,3572145.03464312,0.0,1.0
2006-11-02,59.17,60.04,58.21,58.26,1774600,52.111215584671,52.8774274751335,51.2657403951952,51.3097755613137,2014980.47631204,0.0,1.0
2006-11-03,56.79,59.0,56.23,58.99,3693900,50.0151416774289,51.961496019868,49.5219478169013,51.9526889866443,4194261.45691934,0.0,1.0
2006-11-06,58.5,59.15,56.88,56.88,3509600,51.5211443586827,52.0936015182236,50.0944049764422,50.0944049764422,3984996.88925096,0.0,1.0
2006-11-07,58.65,59.07,57.83,58.51,2184900,51.6532498570383,52.0231452524339,50.9310731326943,51.5299513919064,2480858.13292809,0.0,1.0
2006-11-08,55.19,57.6,54.22,57.6,7431500,48.6060163616358,50.7285113685491,47.7517341389363,50.7285113685491,8438142.34740954,0.0,1.0
2006-11-09,52.76,55.39,52.25,55.19,5772100,46.4659072882752,48.78215702611,46.0167485938661,48.6060163616358,6553966.41909205,0.0,1.0
2006-11-10,52.0,53.5,51.73,51.88,5929100,45.7965727632735,47.1176277468294,45.5587828662334,45.690888364589,6732233.03398047,0.0,1.0
2006-11-13,53.79,54.05,52.17,53.0,4373700,47.3730317103169,47.6020145741333,45.9462923280765,46.6772760856441,4966144.54482475,0.0,1.0
2006-11-14,53.73,54.25,53.49,54.0,2555900,47.3201895109747,47.7781552386074,47.1088207136057,47.5579794080148,2902112.36301474,0.0,1.0
2006-11-15,54.4,55.03,53.02,53.25,2659600,47.910260736963,48.4651038300565,46.6948901520915,46.8974519162368,3019859.16533276,0.0,1.0
2006-11-16,55.08,55.49,54.18,54.41,2503000,48.5091389961751,48.870227358347,47.7165060060415,47.9190677701867,2842046.73290265,0.0,1.0
2006-11-17,53.37,54.99,53.18,54.91,2269500,47.0031363149213,48.4298756971617,46.8358026836708,48.3594194313721,2576917.72286159,0.0,1.0
2006-11-20,52.71,54.27,52.4,53.9,1898800,46.4218721221566,47.7957693050548,46.1488540922217,47.4699090757777,2156004.12961868,0.0,1.0
2006-11-21,52.47,53.35,52.25,52.66,1388900,46.2105033247877,46.9855222484739,46.0167485938661,46.3778369560381,1577035.04088234,0.0,1.0
2006-11-22,52.77,53.13,51.87,52.47,1918800,46.4747143214989,46.7917675175523,45.6820813313653,46.2105033247877,2178713.2525344,0.0,1.0
2006-11-24,52.65,52.75,52.18,52.6,385600,46.3690299228144,46.4571002550515,45.9550993613002,46.3249947566959,437831.889815127,0.0,1.0
2006-11-27,51.91,52.67,51.81,52.38,1294900,45.7173094642601,46.3866439892618,45.6292391320231,46.1312400257743,1470302.16317844,0.0,1.0
2006-11-28,52.44,52.95,51.82,51.91,1692600,46.1840822251166,46.6332409195256,45.6380461652468,45.7173094642601,1921873.07235758,0.0,1.0
2006-11-29,51.6,52.55,51.17,52.44,2349600,45.4442914343252,46.2809595905773,45.0655890057059,46.1840822251166,2667867.76013906,0.0,1.0
2006-11-30,54.1,54.21,51.26,51.82,3243500,47.6460497402518,47.7429271057126,45.1448523047192,45.6380461652468,3682852.00885728,0.0,1.0
2006-12-01,53.41,54.92,52.85,54.1,2553300,47.0383644478161,48.3682264645958,46.5451705872885,47.6460497402518,2899160.17703569,0.0,1.0
2006-12-04,53.73,54.11,53.4,53.49,1386400,47.3201895109747,47.6548567734755,47.0295574145924,47.1088207136057,1574196.40051787,0.0,1.0
2006-12-05,54.5,54.73,53.63,54.46,1596200,47.9983310692001,48.2008928333453,47.2321191787376,47.9631029363053,1812415.0999038,0.0,1.0
2006-12-06,55.65,56.33,54.08,54.19,2338100,49.0111398899263,49.6100181491384,47.6284356738044,47.7253130392652,2654810.01446252,0.0,1.0
2006-12-07,55.52,56.81,55.26,55.46,1810700,48.8966484580181,50.0327557438763,48.6676655942018,48.8438062586759,2055970.44317493,0.0,1.0
2006-12-08,56.47,56.93,54.66,55.77,2808200,49.7333166142703,50.1384401425608,48.1392436007794,49.1168242886108,3188587.94859657,0.0,1.0
2006-12-11,55.39,56.26,55.06,56.22,1901500,48.78215702611,49.5483689165724,48.4915249297277,49.5131407836776,2159069.8612123,0.0,1.0
2006-12-12,55.45,56.24,54.89,55.32,1888000,48.8349992254522,49.530754850125,48.3418053649246,48.720507793544,2143741.20324419,0.0,1.0
2006-12-13,54.41,55.93,54.3,55.62,1785500,47.9190677701867,49.2577368201901,47.822190404726,48.9847187902552,2027356.94830111,0.0,1.0
2006-12-14,55.28,56.15,54.77,55.01,2385700,48.6852796606492,49.4514915511117,48.2361209662402,48.4474897636091,2708857.72700194,0.0,1.0
2006-12-15,55.11,55.6,54.99,55.3,1656700,48.5355600958462,48.9671047238078,48.4298756971617,48.7028937270966,1881110.19672386,0.0,1.0
2006-12-18,54.63,55.09,54.3,55.09,1096600,48.1128225011083,48.5179460293988,47.822190404726,48.5179460293988,1245141.20946906,0.0,1.0
2006-12-19,55.38,55.73,54.0432,54.35,1570500,48.7733499928863,49.081596155716,47.5960257915412,47.8662255708445,1783233.8769571,0.0,1.0
2006-12-20,55.1,56.26,54.93,55.61,1807600,48.5267530626225,49.5483689165724,48.3770334978195,48.9759117570315,2052450.52912299,0.0,1.0
2006-12-21,55.28,55.71,55.02,55.19,1051200,48.6852796606492,49.0639820892686,48.4562967968328,48.6060163616358,1193591.50045037,0.0,1.0
2006-12-22,55.19,55.51,54.62,55.39,767100,48.6060163616358,48.8878414247944,48.1040154678846,48.78215702611,871008.409432531,0.0,1.0
2006-12-26,55.13,55.45,54.75,55.1,426500,48.5531741622936,48.8349992254522,48.2185068997928,48.5267530626225,484272.046177779,0.0,1.0
2006-12-27,55.62,55.62,55.04,55.13,1229100,48.9847187902552,48.9847187902552,48.4739108632802,48.5531741622936,1395589.14878572,0.0,1.0
2006-12-28,55.37,55.49,55.05,55.2,1057800,48.7645429596625,48.870227358347,48.4827178965039,48.6148233948595,1201085.51101256,0.0,1.0
2006-12-29,55.31,55.64,55.12,55.12,1026200,48.7117007603203,49.0023328567026,48.5443671290699,48.5443671290699,1165205.09680571,0.0,1.0
2007-01-03,56.02,56.68,55.4,55.46,2453400,49.3370001192035,49.9182643119681,48.7909640593337,48.8438062586759,2785728.10807166,0.0,1.0
2007-01-04,55.35,55.89,54.49,55.83,2305600,48.7469288932151,49.2225086872953,47.9895240359764,49.169666487953,2617907.68972447,0.0,1.0
2007-01-05,52.98,54.54,52.6,54.5,3937300,46.6596620191967,48.0335592020949,46.3249947566959,47.9983310692001,4470631.48280368,0.0,1.0
2007-01-08,53.01,53.49,51.72,53.49,2858200,46.6860831188678,47.1088207136057,45.5499758330097,47.1088207136057,3245360.75588588,0.0,1.0
2007-01-09,52.25,53.05,51.68,53.04,2776100,46.0167485938661,46.7213112517627,45.5147477001149,46.712504218539,3152139.80631684,0.0,1.0
2007-01-10,52.31,52.52,51.0,51.0,2133400,46.0695907932084,46.2545384909062,44.9158694409028,44.9158694409028,2422382.1414201,0.0,1.0
2007-01-11,54.02,54.32,52.05,52.11,1988200,47.5755934744622,47.8398044711734,45.840607929392,45.8934501287343,2257513.90905196,0.0,1.0
2007-01-12,54.52,54.78,53.52,54.05,1816000,48.0159451356475,48.2449279994639,47.1352418132769,47.6020145741333,2061988.36074759,0.0,1.0
2007-01-16,54.2,54.79,53.75,54.41,1560900,47.7341200724889,48.2537350326876,47.3378035774221,47.9190677701867,1772333.49795755,0.0,1.0
2007-01-17,55.6,55.6005,54.1,54.2,2300700,48.9671047238078,48.967545075469,47.6460497402518,47.7341200724889,2612343.95461012,0.0,1.0
2007-01-18,54.85,55.42,53.92,55.4,3066400,48.3065772320298,48.8085781257811,47.4875231422251,48.7909640593337,3481762.72543855,0.0,1.0
2007-01-19,54.49,55.0,54.31,55.0,1068600,47.9895240359764,48.4386827303854,47.8309974379497,48.4386827303854,1213348.43738705,0.0,1.0
2007-01-22,53.9,54.89,53.87,54.47,1435900,47.4699090757777,48.3418053649246,47.4434879761066,47.971909969529,1630401.47973429,0.0,1.0
2007-01-23,53.89,54.28,53.38,53.98,1599900,47.461102042554,47.8045763382786,47.011943348145,47.5403653415674,1816616.28764321,0.0,1.0
2007-01-24,53.64,54.15,52.93,53.55,1906000,47.2409262119613,47.6900849063704,46.6156268530782,47.161662912948,2164179.41386834,0.0,1.0
2007-01-25,53.49,54.04,53.41,53.54,1226800,47.1088207136057,47.5932075409096,47.0383644478161,47.1528558797243,1392977.59965041,0.0,1.0
2007-01-26,53.46,53.59,52.31,53.15,2086100,47.0823996139346,47.1968910458428,46.0695907932084,46.8093815839997,2368675.06572442,0.0,1.0
2007-01-29,53.51,54.02,53.07,53.47,1263400,47.1264347800532,47.5755934744622,46.7389253182101,47.0912066471583,1434535.29458618,0.0,1.0
2007-01-30,55.81,56.38,53.5,53.7,5087800,49.1520524215056,49.6540533152569,47.1176277468294,47.2937684113036,5776973.77853061,0.0,1.0
2007-01-31,55.5,55.88,54.42,55.62,2979400,48.8790343915707,49.2137016540716,47.9278748034104,48.9847187902552,3382978.04075516,0.0,1.0
2007-02-01,57.22,57.36,55.17,55.49,2703700,50.3938441060482,50.5171425711801,48.5884022951884,48.870227358347,3069932.78136193,0.0,1.0
2007-02-02,57.32,57.88,56.71,57.29,2584300,50.4819144382853,50.9751082988129,49.9446854116392,50.4554933386142,2934359.31755506,0.0,1.0
2007-02-05,57.84,58.38,57.47,58.0,3416200,50.939880165918,51.4154599599982,50.6140199366409,51.0807926974973,3878945.28523454,0.0,1.0
2007-02-06,60.0,60.22,57.77,57.95,3947300,52.8421993422386,53.0359540731602,50.8782309333521,51.0367575313788,4481986.04426154,0.0,1.0
2007-02-07,61.04,61.36,60.412,60.5,3737100,53.7581307975041,54.0399558606627,53.2050491110553,53.282551003424,4243313.1624173,0.0,1.0
2007-02-08,59.79,61.04,59.69,61.04,2810100,52.6572516445408,53.7581307975041,52.5691813123037,53.7581307975041,3190745.31527357,0.0,1.0
2007-02-09,59.62,60.17,59.37,60.02,1493900,52.5075320797378,52.9919189070416,52.2873562491451,52.8598134086861,1696257.93618988,0.0,1.0
2007-02-12,59.66,60.33,59.4,59.62,2138800,52.5427602126326,53.1328314386209,52.3137773488162,52.5075320797378,2428513.60460735,0.0,1.0
2007-02-13,60.01,60.52,59.7808,60.0,1655100,52.8510063754623,53.3001650698714,52.649149173975,52.8421993422386,1879293.4668906,0.0,1.0
2007-02-14,61.98,62.35,59.88,60.01,2282700,54.5859919205325,54.9118521498096,52.7365149435542,52.8510063754623,2591905.74398597,0.0,1.0
2007-02-15,63.03,63.52,61.98,62.23,1713700,55.5107304090217,55.9422750369833,54.5859919205325,54.8061677511252,1945831.19703367,0.0,1.0
2007-02-16,62.23,62.92,61.64,62.61,2049900,54.8061677511252,55.4138530435609,54.2865527909265,55.140835013626,2327571.55324696,0.0,1.0
2007-02-20,63.45,63.48,61.4,62.24,2287600,55.8806258044174,55.9070469040885,54.0751839935575,54.8149747843489,2597469.47910032,0.0,1.0
2007-02-21,62.44,64.5,62.2,63.2,1293500,54.991115448823,56.8053642929065,54.7797466514541,55.6604499738247,1468712.52457434,0.0,1.0
2007-02-22,62.31,62.52,61.68,62.35,1164500,54.8766240169148,55.0615717146127,54.3217809238213,54.9118521498096,1322238.68176793,0.0,1.0
2007-02-23,60.86,62.12,59.63,62.1,3685200,53.5996041994774,54.7092903856644,52.5163391129615,54.691676319217,4184382.988451,0.0,1.0
2007-02-26,61.0,61.48,60.26,61.15,2037400,53.7229026646093,54.1456402593472,53.071182206055,53.8550081629649,2313378.35142464,0.0,1.0
2007-02-27,59.22,60.45,58.03,59.85,1936000,52.1552507507895,53.2385158373054,51.1072137971685,52.710093843883,2198243.09824193,0.0,1.0
2007-02-28,59.91,60.02,58.8,59.5,1751100,52.7629360432253,52.8598134086861,51.7853553553939,52.4018476810533,1988297.25688607,0.0,1.0
2007-03-01,60.81,61.65,58.01,59.0,2631500,53.5555690333589,54.2953598241502,51.089599730721,51.961496019868,2987952.84763617,0.0,1.0
2007-03-02,59.71,60.84,59.7,60.81,1783200,52.5867953787511,53.58199013303,52.5779883455274,53.5555690333589,2024745.39916581,0.0,1.0
2007-03-05,57.86,58.85,57.62,58.05,2208900,50.9574942323655,51.8293905215124,50.7461254349965,51.1248278636159,2508109.08042695,0.0,1.0
2007-03-06,59.43,59.64,58.17,58.55,2066000,52.3401984484874,52.5251461461852,51.2305122623004,51.5651795248012,2345852.39719412,0.0,1.0
2007-03-07,60.02,60.36,59.0,59.45,1930500,52.8598134086861,53.1592525382921,51.961496019868,52.3578125149348,2191998.0894401,0.0,1.0
2007-03-08,61.11,61.45,60.19,60.2,2219700,53.81978003007,54.1192191596761,53.0095329734891,53.0183400067128,2520372.00680145,0.0,1.0
2007-03-09,59.05,61.4,58.83,61.2,1847200,52.0055311859865,54.0751839935575,51.811776455065,53.8990433290834,2097414.59249612,0.0,1.0
2007-03-12,60.2,60.43,59.15,59.83,1883900,53.0183400067128,53.220901770858,52.0936015182236,52.6924797774356,2139085.83304647,0.0,1.0
2007-03-13,58.36,60.31,58.34,60.25,1987800,51.3978458935508,53.1152173721735,51.3802318271034,53.0623751728313,2257059.72659364,0.0,1.0
2007-03-14,58.38,59.68,57.86,58.8,1503100,51.4154599599982,52.56037427908,50.9574942323655,51.7853553553939,1706704.13273111,0.0,1.0
2007-03-15,58.64,59.09,58.29,58.5,1179200,51.6444428238146,52.0407593188813,51.3361966609848,51.5211443586827,1338929.88711099,0.0,1.0
2007-03-16,58.23,58.89,57.94,58.31,1697300,51.2833544616426,51.8646186544072,51.0279504981551,51.3538107274322,1927209.71624278,0.0,1.0
2007-03-19,58.86,59.33,58.54,58.9,1197400,51.8381975547361,52.2521281162503,51.5563724915775,51.8734256876309,1359595.1889643,0.0,1.0
2007-03-20,57.99,58.86,57.84,58.86,1743900,51.0719856642736,51.8381975547361,50.939880165918,51.8381975547361,1980121.97263641,0.0,1.0
2007-03-21,57.62,57.99,56.85,57.9,2649000,50.7461254349965,51.0719856642736,50.0679838767711,50.9927223652603,3007823.33018743,0.0,1.0
2007-03-22,59.89,60.04,57.49,57.7,2930100,52.7453219767779,52.8774274751335,50.6316340030883,50.8165817007862,3327000.0527679,0.0,1.0
2007-03-23,60.49,60.86,59.6,59.6766,1910200,53.2737439702003,53.5996041994774,52.4899180132904,52.557379887784,2168948.32968064,0.0,1.0
2007-03-26,60.74,61.29,60.29,60.49,1780900,53.4939198007929,53.9783066280968,53.0976033057261,53.2737439702003,2022133.8500305,0.0,1.0
2007-03-27,59.45,60.65,58.76,60.64,2116700,52.3578125149348,53.4146565017796,51.750127222499,53.4058494685558,2403420.02378547,0.0,1.0
2007-03-28,58.62,59.45,58.31,59.45,1007500,51.6268287573671,52.3578125149348,51.3538107274322,52.3578125149348,1143972.06687951,0.0,1.0
2007-03-29,57.28,59.02,57.09,58.62,1638700,50.4466863053905,51.9791100863154,50.2793526741401,51.6268287573671,1860671.98609971,0.0,1.0
2007-03-30,58.02,58.23,57.18,57.43,2296500,51.0984067639448,51.2833544616426,50.3586159731534,50.5787918037461,2607575.03879782,0.0,1.0
2007-04-02,59.05,59.45,57.99,58.13,1747000,52.0055311859865,52.3578125149348,51.0719856642736,51.1952841294055,1983641.88668835,0.0,1.0
2007-04-03,61.16,61.85,60.65,61.0,2748100,53.8638151961886,54.4715004886243,53.4146565017796,53.7229026646093,3120347.03423483,0.0,1.0
2007-04-04,61.45,61.65,60.9,61.2,1007900,54.1192191596761,54.2953598241502,53.6348323323722,53.8990433290834,1144426.24933783,0.0,1.0
2007-04-05,62.61,62.74,61.49,61.49,1411800,55.140835013626,55.2553264455342,54.1544472925709,54.1544472925709,1603036.98662084,0.0,1.0
2007-04-09,63.07,63.71,62.81,62.81,1494000,55.5459585419165,56.1096086682337,55.3169756781001,55.3169756781001,1696371.48180446,0.0,1.0
2007-04-10,63.15,63.49,62.79,62.99,1182900,55.6164148077062,55.9158539373122,55.2993616116527,55.4755022761269,1343131.0748504,0.0,1.0
2007-04-11,62.42,63.25,61.88,63.11,1187200,54.9735013823756,55.7044851399432,54.4979215882954,55.5811866748113,1348013.53627728,0.0,1.0
2007-04-12,62.35,63.0,61.97,62.18,1411600,54.9118521498096,55.4843093093506,54.5771848873088,54.7621325850066,1602809.89539169,0.0,1.0
2007-04-13,62.79,62.79,61.75,62.5,1020500,55.2993616116527,55.2993616116527,54.3834301563873,55.0439576481652,1158732.99677473,0.0,1.0
2007-04-16,63.28,63.52,62.74,62.94,801900,55.7309062396143,55.9422750369833,55.2553264455342,55.4314671100083,910522.283305888,0.0,1.0
2007-04-17,63.06,64.16,62.76,63.46,974300,55.5371515086928,56.5059251633005,55.2729405119816,55.8894328376411,1106274.92283941,0.0,1.0
2007-04-18,63.0,63.21,62.01,63.01,944200,55.4843093093506,55.6692570070484,54.6124130202036,55.4931163425743,1072097.69285125,0.0,1.0
2007-04-19,62.58,63.04,60.72,61.65,1882800,55.1144139139549,55.5195374422454,53.4763057343455,54.2953598241502,2137836.8312861,0.0,1.0
2007-04-20,63.03,63.85,62.64,62.85,1539400,55.5107304090217,56.2329071333656,55.1672561132971,55.352203810995,1747921.19082315,0.0,1.0
2007-04-23,62.95,63.42,62.87,63.27,695200,55.440274143232,55.8542047047462,55.3698178774424,55.7220992063906,789369.112550509,0.0,1.0
2007-04-24,63.53,64.1,63.18,63.18,1050700,55.951082070207,56.4530829639583,55.6428359073773,55.6428359073773,1193023.77237747,0.0,1.0
2007-04-25,64.16,64.41,61.51,63.4,1633300,56.5059251633005,56.7261009938932,54.1720613590183,55.8365906382988,1854540.52291247,0.0,1.0
2007-04-26,65.02,65.5,64.2,64.2,1672900,57.2633300205393,57.6860676152772,56.5411532961953,56.5411532961953,1899504.5862856,0.0,1.0
2007-04-27,64.93,65.12,63.79,64.7,1489100,57.1840667215259,57.3514003527763,56.1800649340234,56.9815049573807,1690807.74669011,0.0,1.0
2007-04-30,63.24,66.95,62.561,66.95,3690500,55.6956781067195,58.9630874327146,55.0976805508298,58.9630874327146,4190400.90602367,0.0,1.0
2007-05-01,63.0,63.24,62.615,63.24,1853900,55.4843093093506,55.6956781067195,55.1452385302379,55.6956781067195,2105022.14867288,0.0,1.0
2007-05-02,64.23,64.62,62.8366,63.0,1337100,56.5675743958665,56.911048691591,55.3404023864752,55.4843093093506,1518218.41253062,0.0,1.0
2007-05-03,63.47,64.74,63.35,64.5,1268900,55.8982398708648,57.0167330902755,55.7925554721803,56.8053642929065,1440780.303388,0.0,1.0
2007-05-04,64.47,64.96,63.46,63.65,1701600,56.7789431932354,57.210487821197,55.8894328376411,56.0567664688915,1932092.17766966,0.0,1.0
2007-05-07,63.93,64.89,63.72,64.6,1463400,56.3033633991553,57.1488385886311,56.1184157014574,56.8934346251436,1661626.5237434,0.0,1.0
2007-05-08,63.56,64.08,62.84,62.9,1668100,55.9775031698781,56.4354688975109,55.3433967777713,55.3962389771135,1894054.39678582,0.0,1.0
2007-05-09,64.55,64.99,63.36,63.56,1185300,56.8493994590251,57.2369089208681,55.801362505404,55.9775031698781,1345856.16960028,0.0,1.0
2007-05-10,64.03,64.92,63.54,64.42,1258600,56.3914337313923,57.1752596883022,55.9598891034307,56.7349080271169,1429085.10508641,0.0,1.0
2007-05-11,64.4,65.16,63.9,64.1,1048900,56.7172939606695,57.3866284856712,56.2769422994841,56.4530829639583,1190979.95131506,0.0,1.0
2007-05-14,65.54,65.98,64.39,64.72,1271100,57.721295748172,58.1088052100151,56.7084869274458,56.9991190238281,1443278.30690873,0.0,1.0
2007-05-15,65.66,66.22,65.12,65.34,1112600,57.8269801468565,58.320174007384,57.3514003527763,57.5451550836979,1263308.50780163,0.0,1.0
2007-05-16,65.81,66.26,65.52,65.87,740700,57.9590856452121,58.3554021402789,57.7036816817246,58.0119278445543,841032.367183777,0.0,1.0
2007-05-17,65.38,66.21,64.82,65.76,1138000,57.5803832165927,58.3113669741603,57.0871893560651,57.9150504790935,1292149.0939046,0.0,1.0
2007-05-18,64.86,65.57,64.25,65.45,1370100,57.12241748896,57.7477168478431,56.5851884623139,57.6420324491586,1555688.46534156,0.0,1.0
2007-05-21,64.15,64.7,63.89,64.64,1400000,56.4971181300768,56.9815049573807,56.2681352662604,56.9286627580384,1589638.60410056,0.0,1.0
2007-05-22,63.79,64.4,63.22,64.4,1409000,56.1800649340234,56.7172939606695,55.6780640402721,56.7172939606695,1599857.70941264,0.0,1.0
2007-05-23,63.32,64.24,63.11,64.1,1085800,55.7661343725092,56.5763814290902,55.5811866748113,56.4530829639583,1232878.28309457,0.0,1.0
2007-05-24,63.3,63.57,62.57,63.22,1187700,55.7485203060618,55.9863102031018,55.1056068807312,55.6780640402721,1348581.26435017,0.0,1.0
2007-05-25,63.47,63.84,63.08,63.37,805200,55.8982398708648,56.2241001001419,55.5547655751402,55.8101695386277,914269.288586981,0.0,1.0
2007-05-29,63.29,63.97,62.91,63.39,890200,55.7397132728381,56.3385915320501,55.4050460103372,55.8277836050751,1010783.0609788,0.0,1.0
2007-05-30,63.0,63.92,62.78,63.3,1508500,55.4843093093506,56.2945563659316,55.290554578429,55.7485203060618,1712835.59591836,0.0,1.0
2007-05-31,62.05,63.34,61.77,63.19,2232800,54.6476411530984,55.7837484389566,54.4010442228347,55.651642940601,2535246.48231125,0.0,1.0
2007-06-01,63.0,63.06,61.92,62.28,1451400,55.4843093093506,55.5371515086928,54.5331497211903,54.8502029172437,1648001.04999397,0.0,1.0
2007-06-04,63.54,63.61,62.83,62.9,1274400,55.9598891034307,56.0215383359967,55.3345897445476,55.3962389771135,1447025.31218983,0.0,1.0
2007-06-05,63.2,63.88,62.61,63.53,1589300,55.6604499738247,56.2593282330367,55.140835013626,55.951082070207,1804580.45249788,0.0,1.0
2007-06-06,62.4,63.69,62.03,63.34,996400,54.9558873159282,56.0919946017863,54.630027086651,55.7837484389566,1131368.50366129,0.0,1.0
2007-06-07,62.65,63.25,62.23,62.4,1708700,55.1760631465208,55.7044851399432,54.8061677511252,54.9558873159282,1940153.91630474,0.0,1.0
2007-06-08,63.11,63.12,61.79,62.66,1437900,55.5811866748113,55.589993708035,54.4186582892821,55.1848701797445,1632672.39202586,0.0,1.0
2007-06-11,63.28,63.5,62.66,63.11,863100,55.7309062396143,55.9246609705359,55.1848701797445,55.5811866748113,980012.199427999,0.0,1.0
2007-06-12,62.56,63.45,62.56,63.2,1093100,55.0967998475075,55.8806258044174,55.0967998475075,55.6604499738247,1241167.1129588,0.0,1.0
2007-06-13,61.52,62.57,60.52,62.57,3466800,54.180868392242,55.1056068807312,53.3001650698714,55.1056068807312,3936399.36621131,0.0,1.0
2007-06-14,60.81,61.86,60.57,61.42,1344500,53.5555690333589,54.480307521848,53.3442002359899,54.092798060005,1526620.78800943,0.0,1.0
2007-06-15,60.19,61.74,59.69,61.17,3382400,53.0095329734891,54.3746231231636,52.5691813123037,53.8726222294123,3840566.86750696,0.0,1.0
2007-06-18,62.55,63.1,60.19,60.77,2476300,55.0879928142838,55.5723796415876,53.0095329734891,53.520340900464,2811730.05381016,0.0,1.0
2007-06-19,62.13,62.76,61.6,62.08,1387600,54.7180974188881,55.2729405119816,54.2513246580317,54.6740622527696,1575558.94789282,0.0,1.0
2007-06-20,61.22,63.8,61.2,62.9,1460000,53.9166573955308,56.1888719672471,53.8990433290834,55.3962389771135,1657765.97284773,0.0,1.0
2007-06-21,61.47,61.57,60.86,61.23,1008300,54.1368332261235,54.2249035583605,53.5996041994774,53.9254644287545,1144880.43179614,0.0,1.0
2007-06-22,60.99,61.53,60.79,61.2,1085600,53.7140956313856,54.1896754254657,53.5379549669114,53.8990433290834,1232651.19186541,0.0,1.0
2007-06-25,61.63,62.53,61.42,61.5,1294400,54.2777457577028,55.0703787478364,54.092798060005,54.1632543257946,1469734.43510555,0.0,1.0
2007-06-26,61.23,61.96,61.1,61.64,1355500,53.9254644287545,54.5683778540851,53.8109729968463,54.2865527909265,1539110.80561308,0.0,1.0
2007-06-27,61.82,61.95,60.78,60.96,1567500,54.4450793889532,54.5595708208614,53.5291479336877,53.6876745317144,1779827.50851974,0.0,1.0
2007-06-28,62.0,62.6,61.6,61.9,1035300,54.6036059869799,55.1320279804023,54.2513246580317,54.5155356547429,1175537.74773237,0.0,1.0
2007-06-29,60.91,62.21,60.6,62.0,1161600,53.6436393655959,54.7885536846778,53.370621335661,54.6036059869799,1318945.85894515,0.0,1.0
2007-07-02,62.74,62.8,61.3,61.37,1207600,55.2553264455342,55.3081686448764,53.9871136613205,54.0487628938864,1371176.84165132,0.0,1.0
2007-07-03,63.16,63.86,62.87,63.24,856600,55.6252218409299,56.2417141665893,55.3698178774424,55.6956781067195,972631.734480388,0.0,1.0
2007-07-05,62.98,63.48,62.39,63.38,1114600,55.4666952429031,55.9070469040885,54.9470802827045,55.8189765718514,1265579.42009321,0.0,1.0
2007-07-06,63.18,63.44,62.77,63.0,869400,55.6428359073773,55.8718187711936,55.2817475452053,55.4843093093506,987165.57314645,0.0,1.0
2007-07-09,62.48,63.35,62.31,63.09,617900,55.0263435817178,55.7925554721803,54.8766240169148,55.5635726083639,701598.352481242,0.0,1.0
2007-07-10,61.6,62.46,61.1,62.3,2051700,54.2513246580317,55.0087295152704,53.8109729968463,54.8678169836911,2329615.37430938,0.0,1.0
2007-07-11,61.88,62.09,61.58,61.6,1299700,54.4979215882954,54.6828692859933,54.2337105915842,54.2513246580317,1475752.35267822,0.0,1.0
2007-07-12,61.83,62.12,61.58,62.0,1132300,54.4538864221769,54.7092903856644,54.2337105915842,54.6036059869799,1285676.99387362,0.0,1.0
2007-07-13,61.08,61.69,61.0,61.56,1001900,53.7933589303989,54.330587957045,53.7229026646093,54.2160965251368,1137613.51246311,0.0,1.0
2007-07-16,62.77,62.85,61.06,61.09,1361000,55.2817475452053,55.352203810995,53.7757448639515,53.8021659636226,1545355.81441491,0.0,1.0
2007-07-17,62.2,64.58,62.18,64.0,1051400,54.7797466514541,56.8758205586962,54.7621325850066,56.3650126317212,1193818.59167952,0.0,1.0
2007-07-18,68.31,68.69,65.81,66.0,5988600,60.1608439511387,60.4955112136395,57.9590856452121,58.1264192764625,6799792.67465474,0.0,1.0
2007-07-19,67.33,68.17,67.0,67.33,2646900,59.2977546952155,60.0375454860068,59.0071225988331,59.2977546952155,3005438.87228127,0.0,1.0
2007-07-20,66.87,68.19,66.62,67.35,2215900,58.892631166925,60.0551595524542,58.6724553363323,59.3153687616629,2516057.27344746,0.0,1.0
2007-07-23,67.0,67.68,66.81,67.67,1245800,59.0071225988331,59.6060008580452,58.8397889675827,59.5971938248215,1414551.26642035,0.0,1.0
2007-07-24,65.51,67.55,64.57,66.67,3127500,57.6948746485009,59.491509426137,56.8670135254725,58.7164905024508,3551139.09594608,0.0,1.0
2007-07-25,65.0,65.92,64.0,64.8,2251700,57.2457159540919,58.0559630106728,56.3650126317212,57.0695752896177,2556706.6034666,0.0,1.0
2007-07-26,64.47,64.84,62.63,63.98,2714300,56.7789431932354,57.1048034225126,55.1584490800734,56.3473985652738,3081968.61650726,0.0,1.0
2007-07-27,64.81,65.07,63.08,64.17,2178900,57.0783823228414,57.3073651866578,55.5547655751402,56.5147321965242,2474045.39605337,0.0,1.0
2007-07-30,65.08,67.8,64.07,66.2,2814000,57.3161722198815,59.7116852567297,56.4266618642871,58.3025599409366,3195173.59424214,0.0,1.0
2007-07-31,64.09,66.0,63.93,65.99,1966900,56.4442759307346,58.1264192764625,56.3033633991553,58.1176122432388,2233328.69314671,0.0,1.0
2007-08-01,63.53,64.15,62.9,63.75,2423100,55.951082070207,56.4971181300768,55.3962389771135,56.1448368011285,2751323.78685434,0.0,1.0
2007-08-02,67.98,68.0,63.4,63.64,4587000,59.8702118547564,59.8878259212038,55.8365906382988,56.0479594356678,5208337.34072092,0.0,1.0
2007-08-03,65.1,67.98,65.1,67.52,2502900,57.3337862863289,59.8702118547564,57.3337862863289,59.4650883264659,2841933.18728807,0.0,1.0
2007-08-06,65.26,66.12,64.8,65.1,2170100,57.4746988179082,58.232103675147,57.0695752896177,57.3337862863289,2464053.38197045,0.0,1.0
2007-08-07,65.46,65.56,63.66,64.64,2560400,57.6508394823823,57.7389098146194,56.0655735021152,56.9286627580384,2907221.91567078,0.0,1.0
2007-08-08,62.71,66.28,62.06,65.16,3726300,55.2289053458631,58.3730162067263,54.6564481863222,57.3866284856712,4231050.23604281,0.0,1.0
2007-08-09,58.39,62.71,58.3,62.0,5158800,51.4242669932219,55.2289053458631,51.3450036942085,54.6036059869799,5857591.16488142,0.0,1.0
2007-08-10,62.33,63.55,56.0,58.38,4568500,54.8942380833622,55.9686961366544,49.3193860527561,51.4154599599982,5187331.40202388,0.0,1.0
2007-08-13,62.41,65.0,62.09,62.99,2106000,54.9646943491519,57.2457159540919,54.6828692859933,55.4755022761269,2391270.64302556,0.0,1.0
2007-08-14,62.03,63.27,61.56,62.74,1229800,54.630027086651,55.7220992063906,54.2160965251368,55.2553264455342,1396383.96808777,0.0,1.0
2007-08-15,62.43,64.11,62.09,62.28,1390700,54.9823084155993,56.461889997182,54.6828692859933,54.8502029172437,1579078.86194475,0.0,1.0
2007-08-16,61.94,62.72,60.52,62.0,1992400,54.5507637876377,55.2377123790868,53.3001650698714,54.6036059869799,2262282.82486426,0.0,1.0
2007-08-17,62.08,64.88,61.15,63.01,1478300,54.6740622527696,57.1400315554074,53.8550081629649,55.4931163425743,1678544.82031562,0.0,1.0
2007-08-20,62.82,63.4,62.1,62.11,1083900,55.3257827113238,55.8365906382988,54.691676319217,54.7004833524407,1230720.91641757,0.0,1.0
2007-08-21,63.05,63.6,62.46,62.52,1055300,55.5283444754691,56.012731302773,55.0087295152704,55.0615717146127,1198246.87064809,0.0,1.0
2007-08-22,64.03,64.31,63.4,63.75,655800,56.3914337313923,56.6380306616561,55.8365906382988,56.1448368011285,744632.140406536,0.0,1.0
2007-08-23,64.24,65.0,63.87,64.24,828800,56.5763814290902,57.2457159540919,56.250521199813,56.5763814290902,941066.053627534,0.0,1.0
2007-08-24,65.97,65.97,64.22,64.29,1010200,58.0999981767914,58.0999981767914,56.5587673626427,56.6204165952087,1147037.79847314,0.0,1.0
2007-08-27,64.99,65.95,64.99,65.7,677700,57.2369089208681,58.082384110344,57.2369089208681,57.8622082797513,769498.629999252,0.0,1.0
2007-08-28,64.15,65.84,64.15,65.0,1358900,56.4971181300768,57.9855067448832,56.4971181300768,57.2457159540919,1542971.35650876,0.0,1.0
2007-08-29,64.6,64.86,63.13,64.48,1281100,56.8934346251436,57.12241748896,55.5988007412587,56.7877502264591,1454632.8683666,0.0,1.0
2007-08-30,63.43,64.52,63.26,64.29,1122500,55.8630117379699,56.8229783593539,55.7132921731669,56.6204165952087,1274549.52364492,0.0,1.0
2007-08-31,64.09,64.47,63.52,63.97,899800,56.4442759307346,56.7789431932354,55.9422750369833,56.3385915320501,1021683.43997835,0.0,1.0
2007-09-04,65.16,65.26,64.02,64.07,1214400,57.3866284856712,57.4746988179082,56.3826266981686,56.4266618642871,1378897.94344266,0.0,1.0
2007-09-05,63.78,65.07,63.21,64.52,1406400,56.1712579007997,57.3073651866578,55.6692570070484,56.8229783593539,1596905.52343359,0.0,1.0
2007-09-06,64.11,64.39,63.35,64.04,1160100,56.461889997182,56.7084869274458,55.7925554721803,56.400240764616,1317242.67472647,0.0,1.0
2007-09-07,63.58,63.89,63.15,63.67,1198300,55.9951172363255,56.2681352662604,55.6164148077062,56.0743805353389,1360617.09949551,0.0,1.0
2007-09-10,63.86,64.61,62.54,63.9,1240800,56.2417141665893,56.9022416583673,55.0791857810601,56.2769422994841,1408873.98569142,0.0,1.0
2007-09-11,64.4,65.1,63.95,64.24,1043600,56.7172939606695,57.3337862863289,56.3209774656027,56.5763814290902,1184962.03374239,0.0,1.0
2007-09-12,67.56,68.76,64.19,64.37,3653300,59.5003164593607,60.5571604462055,56.5323462629716,56.6908728609984,4148161.93740042,0.0,1.0
2007-09-13,65.45,67.93,65.41,67.48,2097200,57.6420324491586,59.8261766886378,57.6068043162638,59.4298601935711,2381278.62894265,0.0,1.0
2007-09-14,65.79,66.68,64.89,65.03,1475500,57.9414715787647,58.7252975356745,57.1488385886311,57.272137053763,1675365.54310742,0.0,1.0
2007-09-17,65.8,66.13,64.4,65.73,1452000,57.9502786119884,58.2409107083707,56.7172939606695,57.8886293794224,1648682.32368144,0.0,1.0
2007-09-18,67.57,67.62,66.0,66.06,1613900,59.5091234925844,59.5531586587029,58.1264192764625,58.1792614758047,1832512.67368422,0.0,1.0
2007-09-19,66.62,68.5,66.26,68.18,1638400,58.6724553363323,60.3281775823891,58.3554021402789,60.0463525192305,1860331.34925598,0.0,1.0
2007-09-20,66.2,67.22,65.88,66.63,1117800,58.3025599409366,59.2008773297547,58.020734877778,58.681262369556,1269212.87975972,0.0,1.0
2007-09-21,67.15,67.89,66.2,66.97,1470000,59.1392280971887,59.790948555743,58.3025599409366,58.980701499162,1669120.53430559,0.0,1.0
2007-09-24,67.69,68.67,67.35,67.57,1552200,59.6148078912689,60.4778971471921,59.3153687616629,59.5091234925844,1762455.02948921,0.0,1.0
2007-09-25,67.85,68.39,67.13,67.23,1330600,59.7557204228482,60.2313002169283,59.1216140307413,59.2096843629784,1510837.94758301,0.0,1.0
2007-09-26,69.69,69.74,68.09,68.3,1629400,61.3762145360102,61.4202497021287,59.9670892202171,60.152036917915,1850112.2439439,0.0,1.0
2007-09-27,71.13,72.14,69.95,70.0,3385600,62.6444273202239,63.5339376758183,61.6051973998265,61.6492325659451,3844200.32717348,0.0,1.0
2007-09-28,69.88,71.39,69.55,71.1,2290500,61.5435481672606,62.8734101840403,61.2529160708783,62.6180062205528,2600762.3019231,0.0,1.0
2007-10-01,71.22,71.58,69.76,70.12,1347200,62.7236906192373,63.0407438152907,61.4378637685761,61.7549169646296,1529686.51960306,0.0,1.0
2007-10-02,70.62,70.69,69.44,70.0,1839000,62.1952686258149,62.2569178583808,61.1560387054175,61.6492325659451,2088103.85210067,0.0,1.0
2007-10-03,72.4,72.49,70.5455,70.81,2077100,63.7629205396346,63.842183838648,62.1296562282983,62.3626022570653,2358455.96041235,0.0,1.0
2007-10-04,71.21,72.77,70.95,72.77,1308700,62.7148835860135,64.0887807689117,62.4859007221972,64.0887807689117,1485971.45799029,0.0,1.0
2007-10-05,71.28,71.95,70.84,71.0,770300,62.7765328185795,63.3666040445678,62.3890233567364,62.5299358883157,874641.869099046,0.0,1.0
2007-10-08,71.38,71.92,71.26,71.3,546800,62.8646031508166,63.3401829448967,62.7589187521321,62.7941468850269,620867.420515849,0.0,1.0
2007-10-09,71.65,72.0,70.87,72.0,766800,63.1023930478566,63.4106392106864,62.4154444564075,63.4106392106864,870667.772588796,0.0,1.0
2007-10-10,72.1,72.95,71.7,71.89,873500,63.4987095429234,64.2473073669385,63.1464282139752,63.3137618452256,991820.943344174,0.0,1.0
2007-10-11,71.22,72.91,70.89,72.1,1004800,62.7236906192373,64.2120792340436,62.4330585228549,63.4987095429234,1140906.33528589,0.0,1.0
2007-10-12,72.63,72.72,71.14,71.14,857100,63.9654823037799,64.0447456027932,62.6532343534476,62.6532343534476,973199.462553281,0.0,1.0
2007-10-15,71.74,72.99,71.51,72.62,765800,63.18165634687,64.2825354998333,62.9790945827247,63.9566752705562,869532.316443009,0.0,1.0
2007-10-16,71.15,71.97,70.52,71.77,1238000,62.6620413866713,63.3842181110152,62.1071982935778,63.2080774465411,1405694.70848321,0.0,1.0
2007-10-17,71.71,72.15,71.19,71.5,1015000,63.1552352471989,63.542744709042,62.6972695195661,62.970287549501,1152487.98797291,0.0,1.0
2007-10-18,74.0,74.28,71.96,72.0,1393700,65.1720458554277,65.4186427856914,63.3754110777915,63.4106392106864,1582485.23038211,0.0,1.0
2007-10-19,73.05,74.31,72.79,73.57,1059100,64.3353776991755,65.4450638853625,64.1063948353592,64.7933434268083,1202561.60400208,0.0,1.0
2007-10-22,74.7,74.7,72.84,72.98,888100,65.7885381810871,65.7885381810871,64.1504300014777,64.2737284666096,1008398.60307265,0.0,1.0
2007-10-23,76.18,76.75,74.33,75.31,2284500,67.0919790981957,67.5939799919469,65.46267795181,66.3257672077332,2593949.56504838,0.0,1.0
2007-10-24,73.5,75.97,71.19,75.95,3541800,64.7316941942423,66.9070314004978,62.6972695195661,66.8894173340504,4021558.57714527,0.0,1.0
2007-10-25,76.93,77.57,73.35,74.06,2303000,67.7525065899736,68.3161567162908,64.5995886958867,65.2248880547699,2614955.50374543,0.0,1.0
2007-10-26,75.56,77.83,72.5,77.01,5852600,66.5459430383259,68.5451395801072,63.8509908718717,67.8229628557633,6645370.63882783,0.0,1.0
2007-10-29,73.75,81.5,72.56,80.49,6051900,64.951870024835,71.7773207732075,63.9038330712139,70.8878104176131,6871667.048683,0.0,1.0
2007-10-30,74.19,75.79,72.75,73.07,1809600,65.3393794866781,66.7485048024711,64.0711667024643,64.3529917656229,2054721.44141456,0.0,1.0
2007-10-31,74.95,75.2,73.75,74.19,1635200,66.0087140116798,66.2288898422724,64.951870024835,65.3393794866781,1856697.88958946,0.0,1.0
2007-11-01,73.32,74.94,73.11,74.91,1536800,64.5731675962156,65.9999069784561,64.3882198985178,65.9734858787849,1744969.00484411,0.0,1.0
2007-11-02,72.23,74.16,70.88,74.16,1748100,63.6132009748316,65.3129583870069,62.4242514896312,65.3129583870069,1984890.88844871,0.0,1.0
2007-11-05,71.39,72.25,70.94,72.23,1523100,62.8734101840403,63.630815041279,62.4770936889735,63.6132009748316,1729413.25564683,0.0,1.0
2007-11-06,72.4,73.48,71.04,73.48,2036400,63.7629205396346,64.7140801277949,62.5651640212105,64.7140801277949,2312242.89527885,0.0,1.0
2007-11-07,71.13,72.95,71.13,72.43,1358200,62.6444273202239,64.2473073669385,62.6444273202239,63.7893416393057,1542176.5372067,0.0,1.0
2007-11-08,72.07,72.38,70.54,71.19,904800,63.4722884432523,63.7453064731872,62.1248123600252,62.6972695195661,1027360.72070728,0.0,1.0
2007-11-09,72.12,72.65,70.58,70.58,1554500,63.5163236093708,63.9830963702273,62.16004049292,62.16004049292,1765066.57862452,0.0,1.0
2007-11-12,72.21,73.63,71.43,72.95,1203400,63.5955869083842,64.8461856261505,62.9086383169351,64.2473073669385,1366407.92583901,0.0,1.0
2007-11-13,72.96,73.01,71.32,72.96,1228000,64.2561144001622,64.3001495662807,62.8117609514743,64.2561144001622,1394340.14702535,0.0,1.0
2007-11-14,73.1,74.0,72.66,73.55,1176800,64.3794128652941,65.1720458554277,63.991903403451,64.7757293603609,1336204.7923611,0.0,1.0
2007-11-15,71.27,73.86,70.93,73.1,1535600,62.7677257853558,65.0487473902958,62.4682866557498,64.3794128652941,1743606.45746916,0.0,1.0
2007-11-16,72.56,72.89,71.51,71.89,1322000,63.9038330712139,64.1944651675962,62.9790945827247,63.3137618452256,1501073.02472925,0.0,1.0
2007-11-19,71.77,73.16,71.52,72.25,822800,63.2080774465411,64.4322550646363,62.9879016159484,63.630815041279,934253.316752818,0.0,1.0
2007-11-20,71.9,72.37,71.03,71.74,1024500,63.3225688784493,63.7364994399635,62.5563569879868,63.18165634687,1163274.82135788,0.0,1.0
2007-11-21,70.2,71.9,70.09,71.17,846300,61.8253732304192,63.3225688784493,61.7284958649584,62.6796554531187,960936.536178791,0.0,1.0
2007-11-23,71.19,71.42,70.26,70.52,394200,62.6972695195661,62.8998312837114,61.8782154297614,62.1071982935778,447596.812668888,0.0,1.0
2007-11-26,72.53,74.17,70.65,70.65,1589800,63.8774119715428,65.3217654202307,62.221689725486,62.221689725486,1805148.18057077,0.0,1.0
2007-11-27,74.69,74.87,72.64,72.64,1661200,65.7797311478634,65.9382577458901,63.9742893370036,63.9742893370036,1886219.7493799,0.0,1.0
2007-11-28,75.66,75.87,73.9,75.1,1632000,66.6340133705629,66.8189610682608,65.0839755231906,66.1408195100354,1853064.42992294,0.0,1.0
2007-11-29,75.48,76.39,74.87,75.22,1045400,66.4754867725362,67.2769267958935,65.9382577458901,66.2465039087198,1187005.85480481,0.0,1.0
2007-11-30,77.03,77.19,75.41,76.43,1961600,67.8405769222107,67.98148945379,66.4138375399703,67.3121549287883,2227310.77557405,0.0,1.0
2007-12-03,76.82,77.2,75.11,75.82,1841800,67.6556292245129,67.9902964870137,66.1496265432591,66.7749259021422,2091283.12930887,0.0,1.0
2007-12-04,78.46,79.66,76.82,76.86,2501700,69.0999826732007,70.1568266600455,67.6556292245129,67.6908573574077,2840570.63991313,0.0,1.0
2007-12-05,77.06,79.72,76.55,79.35,1699200,67.8669980218818,70.2096688593877,67.4178393274728,69.8838086301106,1929367.08291977,0.0,1.0
2007-12-06,77.15,77.59,76.78,77.03,1226700,67.9462613208952,68.3337707827383,67.620401091618,67.8405769222107,1392864.05403583,0.0,1.0
2007-12-07,76.65,77.83,76.25,77.6,1277500,67.5059096597099,68.5451395801072,67.1536283307616,68.342577815962,1450545.22624176,0.0,1.0
2007-12-10,76.17,77.46,75.67,76.98,1221000,67.0831720649719,68.2192793508301,66.6428204037866,67.7965417560922,1386391.95400485,0.0,1.0
2007-12-11,74.89,77.08,74.46,76.13,1379800,65.9558718123375,67.8846120883292,65.5771693837181,67.0479439320771,1566702.38995569,0.0,1.0
2007-12-12,76.33,77.25,75.59,76.42,1896400,67.2240845965513,68.0343316531322,66.572364137997,67.3033478955646,2153279.03486879,0.0,1.0
2007-12-13,76.79,76.95,75.78,76.11,1393500,67.6292081248418,67.7701206564211,66.7396977692474,67.0303298656297,1582258.13915295,0.0,1.0
2007-12-14,75.5,77.17,75.12,76.14,1728400,66.4931008389836,67.9638753873426,66.1584335764828,67.0567509653008,1962522.40237673,0.0,1.0
2007-12-17,73.43,75.33,73.25,75.02,1355700,64.6700449616764,66.3433812741806,64.5115183636497,66.0703632442457,1539337.89684224,0.0,1.0
2007-12-18,73.39,74.05,73.18,74.0,1542000,64.6348168287816,65.2160810215462,64.4498691310837,65.1720458554277,1750873.37680219,0.0,1.0
2007-12-19,74.2,75.42,73.11,74.0,1983000,65.3481865199018,66.422644573194,64.3882198985178,65.1720458554277,2251609.53709387,0.0,1.0
2007-12-20,75.65,76.4,74.82,75.26,1123600,66.6252063373392,67.2857338291172,65.8942225797716,66.2817320416147,1275798.52540528,0.0,1.0
2007-12-21,76.7,76.85,74.73,76.52,2053000,67.5499448258284,67.682050324184,65.8149592807582,67.3914182278017,2331091.4672989,0.0,1.0
2007-12-24,77.09,77.36,76.46,77.36,336900,67.8934191215529,68.131209018593,67.3385760284594,68.131209018593,382535.175515343,0.0,1.0
2007-12-26,76.5,77.1,75.84,76.77,876500,67.3738041613543,67.9022261547766,66.7925399685896,67.6115940583943,995227.311781532,0.0,1.0
2007-12-27,75.61,76.7,75.29,76.27,689200,66.5899782044444,67.5499448258284,66.3081531412858,67.171242397209,782556.375675792,0.0,1.0
2007-12-28,76.04,76.57,75.54,76.57,503600,66.9686806330638,67.4354533939202,66.5283289718785,67.4354533939202,571815.715017889,0.0,1.0
2007-12-31,75.31,75.94,75.0,75.94,446000,66.3257672077332,66.8806103008267,66.0527491777983,66.8806103008267,506413.441020608,0.0,1.0
2008-01-02,78.12,79.14,76.51,76.51,2224700,68.8005435435947,69.6988609324128,67.382611194578,67.382611194578,2526049.28753038,0.0,1.0
2008-01-03,80.62,81.12,77.81,78.16,2426800,71.0023018495213,71.4426535107066,68.5275255136598,68.8357716764895,2755524.97459375,0.0,1.0
2008-01-04,79.47,81.11,78.9454,80.1,1619200,69.9894930287951,71.4338464774829,69.5274760658794,70.5443361218886,1838530.59125688,0.0,1.0
2008-01-07,81.56,81.61,79.11,80.11,1984500,71.8301629725497,71.8741981386682,69.6724398327416,70.5531431551123,2253312.72131255,0.0,1.0
2008-01-08,81.92,83.07,81.47,82.04,2468000,72.1472161686032,73.1600249893294,71.7508996735364,72.2529005672876,2802305.76780014,0.0,1.0
2008-01-09,85.79,86.15,82.08,82.08,3128500,75.5555380261775,75.872591222231,72.2881287001825,72.2881287001825,3552274.55209187,0.0,1.0
2008-01-10,85.07,86.3,84.59,84.99,2132800,74.9214316340707,76.0046967205866,74.4986940393328,74.850975368281,2421700.86773263,0.0,1.0
2008-01-11,84.28,85.24,84.1,84.99,1146700,74.2256760093979,75.0711511988737,74.0671494113711,74.850975368281,1302027.56237294,0.0,1.0
2008-01-14,86.98,87.31,84.72,84.72,3064700,76.6035749797986,76.8942070761809,74.613185471241,74.613185471241,3479832.44999072,0.0,1.0
2008-01-15,86.42,88.1,86.0,86.03,2185600,76.1103811192711,77.5899627008537,75.7404857238754,75.7669068235465,2481652.95223014,0.0,1.0
2008-01-16,86.34,87.45,86.08,86.2,1922300,76.0399248534814,77.0175055413128,75.810941989665,75.9166263883495,2182687.34904465,0.0,1.0
2008-01-17,84.27,87.21,83.94,86.34,1805500,74.2168689761742,76.8061367439439,73.9262368797918,76.0399248534814,2050066.07121683,0.0,1.0
2008-01-18,84.35,86.51,83.57,84.64,2881100,74.2873252419638,76.1896444182844,73.6003766505147,74.5427292054513,3271362.70162438,0.0,1.0
2008-01-22,79.33,81.28,76.9,80.01,2897600,69.8661945636632,71.5835660422859,67.7260854903025,70.4650728228752,3290097.72802985,0.0,1.0
2008-01-23,77.86,78.18,75.57,77.01,3986600,68.5715606797783,68.853385742937,66.5547500715495,67.8229628557633,4526609.47079094,0.0,1.0
2008-01-24,77.26,78.1,75.7241,78.1,2459200,68.0431386863559,68.7829294771473,66.6904664535269,68.7829294771473,2792313.75371722,0.0,1.0
2008-01-25,77.96,81.34,77.49,78.15,2610600,68.6596310120154,71.6364082416282,68.2457004505012,68.8269646432658,2964221.81418924,0.0,1.0
2008-01-28,80.04,80.04,76.78,78.22,1667500,70.4914939225463,70.4914939225463,67.620401091618,68.8886138758318,1893373.12309835,0.0,1.0
2008-01-29,80.03,80.78,79.31,80.69,1115900,70.4826868893226,71.1432143811006,69.8485804972158,71.0639510820873,1267055.51308273,0.0,1.0
2008-01-30,79.61,80.93,79.37,79.84,1131900,70.112791493927,71.2753198794562,69.901422696558,70.3153532580722,1285222.81141531,0.0,1.0
2008-01-31,79.52,81.0,77.86,78.52,1540000,70.0335281949136,71.3369691120222,68.5715606797783,69.152824872543,1748602.46451062,0.0,1.0
2008-02-01,81.84,81.93,79.82,79.96,1567700,72.0767599028135,72.1560232018269,70.2977391916248,70.4210376567567,1780054.5997489,0.0,1.0
2008-02-04,78.98,81.5,76.3,78.85,3885000,69.5579484008335,71.7773207732075,67.1976634968801,69.4434569689253,4411247.12637906,0.0,1.0
2008-02-05,77.9,79.57,77.36,79.57,1883500,68.6067888126732,70.0775633610321,68.131209018593,70.0775633610321,2138631.65058815,0.0,1.0
2008-02-06,75.07,79.81,74.64,78.58,2886000,66.1143984103642,70.2889321584011,65.7356959817449,69.2056670718852,3276926.43673874,0.0,1.0
2008-02-07,72.95,74.9,71.46,74.66,3093800,64.2473073669385,65.9646788455612,62.9350594166062,65.7533100481923,3512874.22383309,0.0,1.0
2008-02-08,73.09,73.28,71.3,72.7,1625900,64.3706058320704,64.5379394633208,62.7941468850269,64.0271315363458,1846138.14743365,0.0,1.0
2008-02-11,72.7,73.21,71.53,73.21,1356800,64.0271315363458,64.4762902307548,62.9967086491722,64.4762902307548,1540586.8986026,0.0,1.0
2008-02-12,70.99,73.16,70.76,73.01,2186400,62.521128855092,64.4322550646363,62.3185670909468,64.3001495662807,2482561.31714677,0.0,1.0
2008-02-13,69.84,70.5,65.8901,70.11,8155000,61.5083200343658,62.0895842271304,58.029629981334,61.7461099314058,9259644.86888579,0.0,1.0
2008-02-14,67.9,70.04,67.86,70.01,2380200,59.7997555889667,61.6844606988399,59.7645274560719,61.6580395991688,2702612.71820012,0.0,1.0
2008-02-15,68.78,68.94,67.0,67.56,2112100,60.5747745126529,60.7156870442322,59.0071225988331,59.5003164593607,2398196.92551486,0.0,1.0
2008-02-19,69.4,70.33,68.88,69.7,1745600,61.1208105725227,61.9398646623274,60.6628448448899,61.3850215692339,1982052.24808425,0.0,1.0
2008-02-20,69.37,69.55,68.31,68.84,1190700,61.0943894728516,61.2529160708783,60.1608439511387,60.6276167119951,1351987.63278753,0.0,1.0
2008-02-21,68.83,70.4,68.55,70.4,1005300,60.6188096787714,62.0015138948933,60.3722127485076,62.0015138948933,1141474.06335878,0.0,1.0
2008-02-22,68.87,69.46,66.52,68.98,2257200,60.6540378116662,61.1736527718649,58.5843850040952,60.750915177127,2562951.61226843,0.0,1.0
2008-02-25,69.15,70.02,68.65,68.78,1824000,60.90063474193,61.6668466323925,60.4602830807447,60.5747745126529,2071072.00991388,0.0,1.0
2008-02-26,70.37,70.72,69.0,69.0,1801900,61.9750927952222,62.2833389580519,60.7685292435744,60.7685292435744,2045978.42909201,0.0,1.0
2008-02-27,71.88,72.75,70.1,70.1,3010500,63.3049548120019,64.0711667024643,61.7373028981821,61.7373028981821,3418290.72688911,0.0,1.0
2008-02-28,71.25,72.34,70.52,71.52,1785000,62.7501117189084,63.7100783402924,62.1071982935778,62.9879016159484,2026789.22022822,0.0,1.0
2008-02-29,68.33,70.89,68.12,70.61,1567000,60.1784580175861,62.4330585228549,59.9935103198883,62.1864615925912,1779259.78044685,0.0,1.0
2008-03-03,68.35,68.37,66.82,68.05,1434800,60.1960720840335,60.2136861504809,58.8485960008064,59.9318610873223,1629152.47797392,0.0,1.0
2008-03-04,67.96,69.08,67.5,67.59,1870300,59.852597788309,60.8389855093641,59.4474742600185,59.5267375590318,2123643.62946377,0.0,1.0
2008-03-05,68.59,68.8,67.44,68.43,1265300,60.4074408814025,60.5923885791003,59.3946320606762,60.2665283498232,1436692.66126317,0.0,1.0
2008-03-06,65.9,68.3,65.75,68.13,1280600,58.0383489442254,60.152036917915,57.9062434458698,60.002317353112,1454065.1402937,0.0,1.0
2008-03-07,63.52,65.62,63.44,65.35,1683300,55.9422750369833,57.7917520139617,55.8718187711936,57.5539621169216,1911313.33020177,0.0,1.0
2008-03-10,62.7,63.74,62.37,63.67,2555300,55.2200983126394,56.1360297679048,54.9294662162571,56.0743805353389,2901431.08932727,0.0,1.0
2008-03-11,47.38,53.49,42.85,52.6,24031900,41.7277234139211,47.1088207136057,37.7381373635821,46.3249947566959,27287168.5499174,0.0,1.0
2008-03-12,40.88,41.5,33.45,36.09,64314100,36.0031518185119,36.5491878783817,29.459526133298,31.7845829043565,73025840.105703,0.0,1.0
2008-03-13,44.98,46.4,41.15,41.18,25602300,39.6140354402316,40.8646341579979,36.240941715552,36.2673628152231,29070288.8812599,0.0,1.0
2008-03-14,43.98,45.97,43.19,45.84,9622300,38.7333321178609,40.4859317293785,38.0375764931881,40.3714402974703,10925699.6715978,0.0,1.0
2008-03-17,45.64,47.33,42.28,42.28,7423500,40.1952996329962,41.6836882478026,37.2361364698308,37.2361364698308,8429058.69824324,0.0,1.0
2008-03-18,44.2,46.4699,43.6,45.9,8047400,38.9270868487825,40.9261953202316,38.3986648553601,40.4242824968126,9137469.78759919,0.0,1.0
2008-03-19,45.87,47.35,43.92,44.46,5843400,40.3978613971414,41.70130231425,38.6804899185187,39.1560697125988,6634924.44228661,0.0,1.0
2008-03-20,45.81,46.5,44.82,45.95,3846000,40.3450191977992,40.9527044902349,39.4731229086523,40.4683176629311,4366964.33669341,0.0,1.0
2008-03-24,47.07,47.65,45.31,46.23,2918500,41.4547053839862,41.9655133109612,39.9046675366139,40.7149145931949,3313828.76147678,0.0,1.0
2008-03-25,47.55,47.94,45.99,47.0,3587600,41.8774429787241,42.2209172744487,40.5035457958259,41.3930561514203,4073562.46862228,0.0,1.0
2008-03-26,46.61,47.73,46.31,47.54,2705900,41.0495818556957,42.0359695767508,40.7853708589845,41.8686359455004,3072430.78488266,0.0,1.0
2008-03-27,46.69,47.16,46.35,46.7,2756200,41.1200381214854,41.5339686829996,40.8205989918793,41.1288451547091,3129544.22901569,0.0,1.0
2008-03-28,45.2,46.55,45.2,46.01,2614900,39.8077901711531,40.9967396563535,39.8077901711531,40.5211598622733,2969104.27561612,0.0,1.0
2008-03-31,44.86,46.4,44.86,45.55,3012800,39.5083510415471,40.8646341579979,39.5083510415471,40.1160363339828,3420902.27602441,0.0,1.0
2008-04-01,47.0,47.0,44.95,45.19,3073400,41.3930561514203,41.3930561514203,39.5876143405604,39.7989831379294,3489710.91845905,0.0,1.0
2008-04-02,46.04,47.0,45.72,47.0,2168700,40.5475809619444,41.3930561514203,40.2657558987858,41.3930561514203,2462463.74336636,0.0,1.0
2008-04-03,44.44,46.41,44.31,45.71,3246700,39.1384556461514,40.8734411912216,39.0239642142432,40.2569488655621,3686485.46852379,0.0,1.0
2008-04-04,44.12,44.87,43.62,44.6,2644100,38.8566305829928,39.5171580747708,38.4162789218075,39.2793681777307,3002259.59507307,0.0,1.0
2008-04-07,43.16,44.4,43.01,44.12,2513900,38.011155393517,39.1032275132566,37.8790498951614,38.8566305829928,2854423.20489172,0.0,1.0
2008-04-08,45.2,45.74,43.5,43.5,3474600,39.8077901711531,40.2833699652333,38.310594523123,38.310594523123,3945255.92414845,0.0,1.0
2008-04-09,42.76,45.17,42.38,44.98,4546900,37.6588740645687,39.781369071482,37.3242068020679,39.6140354402316,5162805.5492749,0.0,1.0
2008-04-10,44.18,44.39,42.71,42.75,3911900,38.909472782335,39.0944204800329,37.6148388984502,37.650067031345,4441790.89670072,0.0,1.0
2008-04-11,42.21,44.32,42.15,43.78,2704100,37.1744872372649,39.0327712474669,37.1216450379226,38.5571914533868,3070386.96382024,0.0,1.0
2008-04-14,42.42,43.01,42.05,42.41,2584100,37.3594349349627,37.8790498951614,37.0335747056856,37.350627901739,2934132.22632591,0.0,1.0
2008-04-15,42.86,43.44,41.66,42.6,3304300,37.7469443968058,38.2577523237808,36.690100409961,37.5179615329894,3751887.74252107,0.0,1.0
2008-04-16,42.26,43.41,42.01,43.06,2365300,37.2185224033834,38.2313312241096,36.9983465727908,37.9230850612799,2685694.4216279,0.0,1.0
2008-04-17,42.27,42.84,41.9,42.19,1732400,37.2273294366071,37.7293303303584,36.90146920733,37.1568731708175,1967064.22695987,0.0,1.0
2008-04-18,43.5,43.99,42.41,42.41,2217700,38.310594523123,38.7421391510846,37.350627901739,37.350627901739,2518101.09450987,0.0,1.0
2008-04-21,43.27,44.46,43.19,43.53,1973500,38.1080327589778,39.1560697125988,38.0375764931881,38.3370156227941,2240822.7037089,0.0,1.0
2008-04-22,41.88,42.71,41.69,42.11,2790600,36.8838551408826,37.6148388984502,36.7165215096321,37.0864169050278,3168603.92043074,0.0,1.0
2008-04-23,44.16,44.28,41.57,41.79,4313800,38.8918587158876,38.9975431145721,36.6108371109477,36.8045918418692,4898130.72169216,0.0,1.0
2008-04-24,43.06,44.72,42.2,44.21,3375700,37.9230850612799,39.3850525764152,37.1656802040412,38.9358938820062,3832959.3113302,0.0,1.0
2008-04-25,44.88,44.94,42.97,43.34,2751900,39.5259651079945,39.5788073073367,37.8438217622666,38.1696819915437,3124661.76758882,0.0,1.0
2008-04-28,46.38,46.62,44.39,45.89,5163800,40.8470200915505,41.0583888889194,39.0944204800329,40.4154754635888,5863268.44561035,0.0,1.0
2008-04-29,47.94,47.96,45.87,46.21,3318200,42.2209172744487,42.2385313408961,40.3978613971414,40.6973005267475,3767670.58294749,0.0,1.0
2008-04-30,47.79,48.5,47.31,47.62,3324800,42.0888117760931,42.7141111349762,41.6660741813552,41.9390922112901,3775164.59350968,0.0,1.0
2008-05-01,48.14,48.68,46.58,48.24,2788500,42.3970579389228,42.8726377330029,41.0231607560246,42.4851282711599,3166219.46252459,0.0,1.0
2008-05-02,47.77,48.7,47.61,48.14,2157400,42.0711977096457,42.8902517994504,41.9302851780664,42.3970579389228,2449633.08891897,0.0,1.0
2008-05-05,47.8,48.3,47.27,47.63,2837400,42.0976188093168,42.5379704705021,41.6308460484603,41.9478992445138,3221743.26805353,0.0,1.0
2008-05-06,47.14,48.17,46.55,48.14,2723200,41.5163546165522,42.4234790385939,40.9967396563535,42.3970579389228,3092074.17620475,0.0,1.0
2008-05-07,46.68,47.53,46.47,47.04,3482900,41.1112310882617,41.8598289122767,40.9262833905638,41.4282842843151,3954680.21015847,0.0,1.0
2008-05-08,46.08,47.07,45.44,46.82,2898500,40.5828090948393,41.4547053839862,40.0191589685221,41.2345295533935,3291119.63856106,0.0,1.0
2008-05-09,45.46,46.33,44.88,45.73,3275300,40.0367730349695,40.8029849254319,39.5259651079945,40.2745629320095,3718959.51429327,0.0,1.0
2008-05-12,44.31,45.5,44.02,45.36,2795200,39.0239642142432,40.0720011678643,38.7685602507557,39.9487027027324,3173827.01870136,0.0,1.0
2008-05-13,43.39,44.27,42.74,44.27,3831900,38.2137171576622,38.9887360813484,37.6412599981213,38.9887360813484,4350954.40503783,0.0,1.0
2008-05-14,43.69,44.29,43.33,43.4,3078000,38.4779281543734,39.0063501477958,38.16087495832,38.2225241908859,3494934.01672967,0.0,1.0
2008-05-15,43.7,43.99,42.9,43.63,1964100,38.4867351875971,38.7421391510846,37.7821725297006,38.4250859550312,2230149.41593852,0.0,1.0
2008-05-16,44.22,44.33,43.27,43.68,2107600,38.9447009152299,39.0415782806906,38.1080327589778,38.4691211211497,2393087.37285882,0.0,1.0
2008-05-19,44.75,45.09,44.06,44.41,2680200,39.4114736760863,39.7109128056923,38.8037883836506,39.1120345464803,3043249.56193595,0.0,1.0
2008-05-20,48.06,48.09,44.65,44.66,5746100,42.3266016731331,42.3530227728043,39.3234033438493,39.332210377073,6524444.55930162,0.0,1.0
2008-05-21,49.43,51.0,47.67,48.11,5950000,43.5331652247809,44.9158694409028,41.9831273774086,42.3706368392517,6755964.0674274,0.0,1.0
2008-05-22,49.97,50.41,49.29,49.72,3463100,44.0087450188611,44.3962544807042,43.409866759649,43.7885691882684,3932198.1784719,0.0,1.0
2008-05-23,48.91,50.3,48.47,50.11,2527200,43.0751994971482,44.2993771152434,42.6876900353051,44.132043483993,2869524.77163068,0.0,1.0
2008-05-27,49.24,49.62,48.27,49.0,3011900,43.3658315935305,43.7004988560313,42.511549370831,43.1544627961616,3419880.36549321,0.0,1.0
2008-05-28,50.13,50.31,48.7,49.23,3085700,44.1496575504404,44.3081841484671,42.8902517994504,43.3570245603068,3503677.02905222,0.0,1.0
2008-05-29,51.11,51.85,50.03,50.03,2097300,45.0127468063636,45.6644672649179,44.0615872182033,44.0615872182033,2381392.17455722,0.0,1.0
2008-05-30,51.05,51.55,50.315,51.37,3410700,44.9599046070214,45.4002562682067,44.3125876650789,45.24172967018,3872700.27643271,0.0,1.0
2008-06-02,48.51,50.69,48.23,50.53,4407600,42.7229181681999,44.6428514109679,42.4763212379362,44.5019388793886,5004636.5081669,0.0,1.0
2008-06-03,49.65,49.65,47.69,48.6,5179000,43.7269199557025,43.7269199557025,42.000741443856,42.8021814672133,5880527.3790263,0.0,1.0
2008-06-04,49.64,49.99,49.19,49.42,2347200,43.7181129224788,44.0263590853085,43.321796427412,43.5243581915572,2665142.66538917,0.0,1.0
2008-06-05,50.26,50.46,49.1,49.33,1766400,44.2641489823486,44.4402896468227,43.2425331283986,43.4450948925439,2005669.7359166,0.0,1.0
2008-06-06,48.55,50.06,48.54,49.8,1637900,42.7581463010948,44.0880083178744,42.7493392678711,43.8590254540581,1859763.62118308,0.0,1.0
2008-06-09,47.72,48.96,47.35,48.96,2211600,42.0271625435271,43.1192346632667,41.70130231425,43.1192346632667,2511174.81202058,0.0,1.0
2008-06-10,47.74,48.52,47.25,47.49,2349600,42.0447766099745,42.7317252014236,41.6132319820129,41.8246007793819,2667867.76013906,0.0,1.0
2008-06-11,46.65,47.87,46.54,47.87,2436000,41.0848099885905,42.1592680418827,40.9879326231298,42.1592680418827,2765971.17113499,0.0,1.0
2008-06-12,46.32,47.01,46.0,46.98,1860400,40.7941778922082,41.401863184644,40.5123528290496,41.3754420849728,2112402.61362049,0.0,1.0
2008-06-13,46.99,47.55,45.85,46.12,2499700,41.3842491181966,41.8774429787241,40.380247330694,40.6180372277341,2838299.72762156,0.0,1.0
2008-06-16,46.41,47.01,46.12,46.89,1515200,40.8734411912216,41.401863184644,40.6180372277341,41.2961787859595,1720443.15209512,0.0,1.0
2008-06-17,44.87,47.1,44.78,47.1,3169400,39.5171580747708,41.4811264836573,39.4378947757574,41.4811264836573,3598714.70845452,0.0,1.0
2008-06-18,44.44,45.59,44.32,45.03,2992100,39.1384556461514,40.1512644668777,39.0327712474669,39.6580706063501,3397398.33380664,0.0,1.0
2008-06-19,42.75,43.73,40.91,42.9,8929000,37.650067031345,38.5131562872683,36.029572918183,37.7821725297006,10138487.9257243,0.0,1.0
2008-06-20,41.97,43.28,41.41,42.38,2877100,36.9631184398959,38.1168397922015,36.4699245793684,37.3242068020679,3266820.87704124,0.0,1.0
2008-06-23,41.98,42.37,41.38,42.37,2736700,36.9719254731196,37.3153997688442,36.4435034796972,37.3153997688442,3107402.83417287,0.0,1.0
2008-06-24,40.56,42.17,40.49,41.91,2748900,35.7213267553533,37.1392591043701,35.6596775227874,36.9102762405537,3121255.39915146,0.0,1.0
2008-06-25,41.48,42.37,40.52,40.95,2339600,36.5315738119343,37.3153997688442,35.6860986224585,36.0648010510779,2656513.1986812,0.0,1.0
2008-06-26,40.03,42.27,39.96,41.0,3362700,35.2545539944969,37.2273294366071,35.1929047619309,36.1088362171964,3818198.38143497,0.0,1.0
2008-06-27,41.27,41.9,40.55,40.55,3171500,36.3466261142365,36.90146920733,35.7125197221296,35.7125197221296,3601099.16636067,0.0,1.0
2008-06-30,39.77,41.46,39.65,41.32,2893800,35.0255711306805,36.5139597454869,34.919886731996,36.390661280355,3285782.99467587,0.0,1.0
2008-07-01,40.07,40.2856,39.07,39.74,2542700,35.2897821273917,35.4796617636948,34.4090788050211,34.9991500310094,2887124.34189036,0.0,1.0
2008-07-02,39.94,42.3,39.79,41.04,4034000,35.1752906954835,37.2537505362782,35.0431851971279,36.1440643500912,4580430.0921012,0.0,1.0
2008-07-03,38.51,40.11,37.27,40.11,2537800,33.9158849444935,35.3250102602865,32.8238128247539,35.3250102602865,2881560.60677601,0.0,1.0
2008-07-07,38.65,39.42,37.92,38.35,2588100,34.0391834096254,34.7173249678508,33.3962699842948,33.7749724129142,2938674.05090905,0.0,1.0
2008-07-08,39.29,39.3,38.05,38.39,2798100,34.6028335359426,34.6116405691663,33.510761416203,33.810200545809,3177119.84152414,0.0,1.0
2008-07-09,38.64,40.11,38.63,39.46,2154200,34.0303763764017,35.3250102602865,34.021569343178,34.7525531007456,2445999.62925245,0.0,1.0
2008-07-10,38.01,38.63,36.77,37.01,4305500,33.4755332833082,34.021569343178,32.3834611635686,32.5948299609375,4888706.43568212,0.0,1.0
2008-07-11,37.27,37.75,36.05,36.79,2969900,32.8238128247539,33.2465504194918,31.7493547714617,32.401075230016,3372191.20737019,0.0,1.0
2008-07-14,37.93,38.35,37.15,37.15,1979000,33.4050770175185,33.7749724129142,32.7181284260694,32.7181284260694,2247067.71251073,0.0,1.0
2008-07-15,38.32,38.7,36.33,37.56,3032400,33.7485513132431,34.0832185757439,31.9959517017255,33.0792167882414,3443157.21648182,0.0,1.0
2008-07-16,37.38,38.68,37.29,38.24,2511600,32.9206901902147,34.0656045092965,32.8414268912013,33.6780950474534,2851811.65575641,0.0,1.0
2008-07-17,38.88,38.95,37.03,37.51,2885000,34.2417451737706,34.3033944063366,32.6124440273849,33.0351816221228,3275790.98059295,0.0,1.0
2008-07-18,38.66,39.11,38.09,38.71,1484900,34.0479904428491,34.4443069379159,33.5459895490978,34.0920256089676,1686038.83087781,0.0,1.0
2008-07-21,38.49,38.99,38.09,38.55,1298500,33.8982708780461,34.3386225392314,33.5459895490978,33.9511130773883,1474389.80530327,0.0,1.0
2008-07-22,40.6,41.1,38.35,38.35,3672300,35.7565548882481,36.1969065494335,33.7749724129142,33.7749724129142,4169735.60417037,0.0,1.0
2008-07-23,43.86,44.09,41.99,41.99,5067600,38.6276477191764,38.8302094833217,36.9807325063433,36.9807325063433,5754037.56438574,0.0,1.0
2008-07-24,42.66,43.96,42.5,43.96,2936000,37.5708037323317,38.7157180514135,37.4298912007524,38.7157180514135,3333699.24402804,0.0,1.0
2008-07-25,42.91,43.96,42.61,43.0,2508100,37.7909795629243,38.7157180514135,37.5267685662131,37.8702428619377,2847837.55924616,0.0,1.0
2008-07-28,42.17,43.77,42.1,42.39,1171400,37.1392591043701,38.5483844201631,37.0776098718041,37.3330138352916,1330073.32917386,0.0,1.0
2008-07-29,43.04,43.22,41.92,42.24,1727800,37.9054709948325,38.0639975928592,36.9190832737774,37.200908336936,1961841.12868925,0.0,1.0
2008-07-30,43.25,44.24,42.27,43.2,1731800,38.0904186925303,38.9623149816773,37.2273294366071,38.0463835264118,1966382.9532724,0.0,1.0
2008-07-31,43.91,44.46,42.86,43.05,2325600,38.671682885295,39.1560697125988,37.7469443968058,37.9142780280562,2640616.81264019,0.0,1.0
2008-08-01,44.64,44.94,42.71,44.08,3359100,39.3145963106255,39.5788073073367,37.6148388984502,38.821402450098,3814110.73931015,0.0,1.0
2008-08-04,46.81,47.89,45.67,47.0,8341300,41.2257225201698,42.1768821083301,40.2217207326673,41.3930561514203,9471180.34884575,0.0,1.0
2008-08-05,49.0,49.14,46.13,46.53,4019500,43.1544627961616,43.2777612612934,40.6268442609578,40.9791255899061,4563965.97798729,0.0,1.0
2008-08-06,48.8,49.0,48.06,48.8,2850500,42.9783221316874,43.1544627961616,42.3266016731331,42.9783221316874,3236617.74356333,0.0,1.0
2008-08-07,47.63,49.14,47.37,48.96,2282300,41.9478992445138,43.2777612612934,41.7189163806974,43.1192346632667,2591451.56152765,0.0,1.0
2008-08-08,49.08,49.51,47.67,47.85,2540400,43.2249190619512,43.6036214905706,41.9831273774086,42.1416539754353,2884512.79275505,0.0,1.0
2008-08-11,50.03,50.06,48.256,49.13,1983400,44.0615872182033,44.0880083178744,42.4992195243178,43.2689542280697,2252063.71955219,0.0,1.0
2008-08-12,49.88,51.39,49.0,50.13,2926200,43.9294817198477,45.2593437366274,43.1544627961616,44.1496575504404,3322571.77379934,0.0,1.0
2008-08-13,48.64,49.57,48.35,49.04,1958400,42.8374096001081,43.6564636899128,42.5820056366206,43.1896909290564,2223677.31590753,0.0,1.0
2008-08-14,49.0,49.23,48.07,48.57,2512400,43.1544627961616,43.3570245603068,42.3354087063569,42.7757603675422,2852720.02067304,0.0,1.0
2008-08-15,50.0,50.24,49.06,49.06,2967300,44.0351661185322,44.2465349159012,43.2073049955038,43.2073049955038,3369239.02139115,0.0,1.0
2008-08-18,48.89,50.67,48.54,50.24,2268600,43.0575854307008,44.6252373445205,42.7493392678711,44.2465349159012,2575895.81233039,0.0,1.0
2008-08-19,47.25,49.59,46.69,48.91,2879000,41.6132319820129,43.6740777563602,41.1200381214854,43.0751994971482,3268978.24371823,0.0,1.0
2008-08-20,46.73,47.75,46.06,47.43,1967600,41.1552662543802,42.0535836431982,40.5651950283919,41.7717585800396,2234123.51244876,0.0,1.0
2008-08-21,47.35,47.6,46.25,46.35,2135200,41.70130231425,41.9214781448427,40.7325286596423,40.8205989918793,2424425.96248252,0.0,1.0
2008-08-22,47.74,48.07,47.05,47.56,1181600,42.0447766099745,42.3354087063569,41.4370913175388,41.8862500119478,1341654.98186088,0.0,1.0
2008-08-25,45.69,47.63,45.5,47.63,1856000,40.2393347991147,41.9478992445138,40.0720011678643,41.9478992445138,2107406.60657904,0.0,1.0
2008-08-26,45.65,46.32,45.14,45.81,1460100,40.2041066662199,40.7941778922082,39.7549479718109,40.3450191977992,1657879.51846231,0.0,1.0
2008-08-27,45.69,46.42,44.39,45.2,1598600,40.2393347991147,40.8822482244453,39.0944204800329,39.8077901711531,1815140.19465369,0.0,1.0
2008-08-28,46.06,46.48,45.48,45.74,1326400,40.5651950283919,40.9350904237875,40.0543871014169,40.2833699652333,1506069.03177071,0.0,1.0
2008-08-29,46.4,47.0,45.73,45.86,1261700,40.8646341579979,41.3930561514203,40.2745629320095,40.3890543639177,1432605.01913834,0.0,1.0
2008-09-02,45.44,47.91,45.16,46.79,2280200,40.0191589685221,42.1944961747775,39.7725620382583,41.2081084537224,2589067.1036215,0.0,1.0
2008-09-03,45.62,45.87,44.53,45.44,1471800,40.1776855665488,40.3978613971414,39.2177189451648,40.0191589685221,1671164.35536801,0.0,1.0
2008-09-04,43.54,45.54,43.27,45.26,2429600,38.3458226560178,40.1072293007591,38.1080327589778,39.8606323704953,2758704.25180195,0.0,1.0
2008-09-05,43.36,43.46,42.13,43.41,2073300,38.1872960579911,38.2753663902282,37.1040309714752,38.2313312241096,2354141.22705836,0.0,1.0
2008-09-08,44.86,44.95,43.63,44.5,1881400,39.5083510415471,39.5876143405604,38.4250859550312,39.1912978454937,2136247.192682,0.0,1.0
2008-09-09,43.94,46.18,43.74,44.98,2844100,38.6981039849661,40.6708794270763,38.521963320492,39.6140354402316,3229350.8242303,0.0,1.0
2008-09-10,45.72,46.76,43.6,43.73,3572600,40.2657558987858,41.1816873540513,38.3986648553601,38.5131562872683,4056530.62643549,0.0,1.0
2008-09-11,48.43,48.43,44.78,45.12,3608500,42.6524619024103,42.6524619024103,39.4378947757574,39.7373339053634,4097293.5020692,0.0,1.0
2008-09-12,47.72,48.57,46.76,47.78,1962800,42.0271625435271,42.7757603675422,41.1816873540513,42.0800047428694,2228673.32294899,0.0,1.0
2008-09-15,45.75,47.23,45.61,47.23,2484000,40.292176998457,41.5956179155655,40.1688785333251,41.5956179155655,2820473.06613271,0.0,1.0
2008-09-16,44.95,45.48,43.15,44.94,3166500,39.5876143405604,40.0543871014169,38.0023483602933,39.5788073073367,3595421.88563175,0.0,1.0
2008-09-17,42.36,44.98,42.27,44.11,2788100,37.3065927356205,39.6140354402316,37.2273294366071,38.8478235497691,3165765.28006627,0.0,1.0
2008-09-18,42.04,43.18,39.15,42.53,4677400,37.0247676724619,38.0287694599644,34.4795350708107,37.4563123004235,5310982.57629998,0.0,1.0
2008-09-19,43.25,47.24,42.42,46.89,4329900,38.0904186925303,41.6044249487892,37.3594349349627,41.2961787859595,4916411.56563932,0.0,1.0
2008-09-22,41.38,44.25,41.09,44.25,1719000,36.4435034796972,38.971122014901,36.1880995162098,38.971122014901,1951849.11460634,0.0,1.0
2008-09-23,41.4,42.5,40.77,41.98,1027000,36.4611175461447,37.4298912007524,35.9062744530512,36.9719254731196,1166113.46172234,0.0,1.0
2008-09-24,41.01,42.04,40.34,41.04,928900,36.1176432504201,37.0247676724619,35.5275720244318,36.1440643500912,1054725.21382072,0.0,1.0
2008-09-25,41.96,42.16,40.39,41.65,1484700,36.9543114066722,37.1304520711463,35.5716071905503,36.6812933767373,1685811.73964865,0.0,1.0
2008-09-26,42.7,43.82,40.89,41.5,1282900,37.6060318652265,38.5924195862816,36.0119588517356,36.5491878783817,1456676.68942901,0.0,1.0
2008-09-29,40.7,42.92,39.82,42.69,1681500,35.8446252204852,37.799786596148,35.069606296799,37.5972248320028,1909269.50913936,0.0,1.0
2008-09-30,41.2,42.12,39.42,40.85,2253800,36.2849768816705,37.0952239382515,34.7173249678508,35.9767307188408,2559091.06137275,0.0,1.0
2008-10-01,41.26,41.8,39.95,40.66,1279400,36.3378190810128,36.8133988750929,35.1840977287072,35.8093970875904,1452702.59291876,0.0,1.0
2008-10-02,39.55,41.7,39.39,41.7,1275400,34.831816399759,36.7253285428559,34.6909038681797,36.7253285428559,1448160.76833561,0.0,1.0
2008-10-03,39.31,40.75,39.14,40.31,1581900,34.62044760239,35.8886603866037,34.470728037587,35.5011509247607,1796178.07701906,0.0,1.0
2008-10-06,36.24,39.23,34.12,39.23,2080900,31.9166884027121,34.5499913366004,30.0495973592864,34.5499913366004,2362770.69376634,0.0,1.0
2008-10-07,35.08,38.0,33.38,36.51,2887100,30.8950725487622,33.4667262500845,29.3978769007321,32.1544782997522,3278175.4384991,0.0,1.0
2008-10-08,35.9,36.75,34.08,34.69,2185100,31.6172492731061,32.3658470971212,30.0143692263915,30.5515982530376,2481085.22415725,0.0,1.0
2008-10-09,32.34,36.37,32.11,35.92,3768100,28.4819454454666,32.0311798346203,28.2793836813214,31.6348633395535,4278512.30293667,0.0,1.0
2008-10-10,31.37,33.46,29.012,31.03,4044800,27.6276632227671,29.4683331665217,25.5509647886171,27.3282240931611,4592693.01847569,0.0,1.0
2008-10-13,35.69,35.69,32.29,32.29,2287500,31.4323015754083,31.4323015754083,28.4379102793481,28.4379102793481,2597355.93348574,0.0,1.0
2008-10-14,38.76,38.9,36.445,37.01,3615500,34.1360607750862,34.259359240218,32.0972325837981,32.5948299609375,4105241.6950897,0.0,1.0
2008-10-15,35.67,38.64,35.66,38.23,1966400,31.4146875089609,34.0303763764017,31.4058804757372,33.6692880142297,2232760.96507382,0.0,1.0
2008-10-16,35.82,37.45,32.33,36.3,2670000,31.5467930073165,32.9823394227806,28.4731384122429,31.9695306020544,3031667.90924893,0.0,1.0
2008-10-17,35.8,37.44,34.37,35.22,2307200,31.529178940869,32.9735323895569,30.269773189879,31.0183710138941,2619724.41955773,0.0,1.0
2008-10-20,38.03,38.06,35.7,36.55,1540700,33.4931473497556,33.5195684494267,31.441108608632,32.189706432647,1749397.28381267,0.0,1.0
2008-10-21,37.52,38.91,37.05,37.58,1441900,33.0439886553466,34.2681662734418,32.6300580938324,33.0968308546888,1637214.216609,0.0,1.0
2008-10-22,34.27,36.02,33.43,34.6,3141200,30.181702857642,31.7229336717906,29.4419120668506,30.4723349540243,3566694.84514335,0.0,1.0
2008-10-23,35.76,36.53,33.7,34.33,2538100,31.4939508079742,32.1720923661996,29.6797019638907,30.2345450569842,2881901.24361975,0.0,1.0
2008-10-24,36.27,36.32,32.71,33.32,2863400,31.9431095023833,31.9871446685018,28.8078056747438,29.3450347013899,3251265.12784396,0.0,1.0
2008-10-27,30.8,36.0,30.76,35.28,6140700,27.1256623290158,31.7053196053432,27.090434196121,31.0712132132363,6972495.55442882,0.0,1.0
2008-10-28,31.92,32.39,28.26,32.23,5389500,28.112050050071,28.5259806115852,24.8886758901944,28.3850680800059,6119540.89771427,0.0,1.0
2008-10-29,30.41,32.06,29.81,31.96,3671900,26.7821880332913,28.2353485152028,26.2537660398689,28.1472781829658,4169281.42171204,0.0,1.0
2008-10-30,29.68,32.0,28.73,31.69,4803400,26.1392746079607,28.1825063158606,25.3026064517086,27.9094882859257,5454050.05066904,0.0,1.0
2008-10-31,29.59,29.9,25.01,29.53,11255700,26.0600113089474,26.3330293388823,22.0263900924898,26.0071691096051,12780353.7401248,0.0,1.0
2008-11-03,33.34,33.66,29.66,30.12,4658700,29.3626487678373,29.6444738309959,26.1216605415133,26.5267840698038,5289749.54637378,0.0,1.0
2008-11-04,33.56,34.51,31.58,34.5,4742000,29.5564034987588,30.3930716550109,27.8126109204649,30.3842646217872,5384333.04331777,0.0,1.0
2008-11-05,36.01,37.27,32.8,33.27,8481800,31.7141266385669,32.8238128247539,28.8870689737571,29.3009995352713,9630711.93732869,0.0,1.0
2008-11-06,34.93,36.58,34.27,35.73,5170700,30.7629670504066,32.2161275323182,30.181702857642,31.4675297083031,5871103.09301628,0.0,1.0
2008-11-07,35.58,36.1,34.5501,35.27,3330800,31.3354242099475,31.7933899375802,30.428387858238,31.0624061800126,3781977.3303844,0.0,1.0
2008-11-10,35.22,36.35,34.58,36.06,3244300,31.0183710138941,32.0135657681729,30.4547208875769,31.7581618046854,3683760.3737739,0.0,1.0
2008-11-11,34.26,35.14,33.3,35.0,2230700,30.1728958244183,30.9479147481044,29.3274206349424,30.8246162829725,2532862.02440509,0.0,1.0
2008-11-12,32.7,34.41,32.5,34.01,3050400,28.7989986415201,30.3050013227739,28.6228579770459,29.9527199938256,3463595.42710597,0.0,1.0
2008-11-13,31.46,33.74,29.71,32.96,5916000,27.7069265217805,29.7149300967855,26.1656957076318,29.0279815053364,6717358.55847066,0.0,1.0
2008-11-14,30.63,31.98,30.12,30.6,3027200,26.9759427642128,28.1648922494132,26.5267840698038,26.9495216645417,3437252.84452374,0.0,1.0
2008-11-17,29.22,30.92,29.12,30.6,3141600,25.7341510796702,27.2313467277003,25.6460807474331,26.9495216645417,3567149.02760167,0.0,1.0
2008-11-18,30.19,30.3,29.0,29.24,2470300,26.5884333023697,26.6853106678305,25.5403963487487,25.7517651461176,2804917.31693545,0.0,1.0
2008-11-19,27.89,30.5,27.89,29.3,2760900,24.5628156609173,26.8614513323046,24.5628156609173,25.8046073454599,3134880.87290089,0.0,1.0
2008-11-20,25.47,28.23,25.15,26.67,3660600,22.4315136207803,24.8622547905233,22.1496885576217,23.4883576076251,4156450.76726466,0.0,1.0
2008-11-21,24.56,26.38,22.33,25.9,6032900,21.630073597423,23.2329536441376,19.6661051885365,22.8102160493997,6850093.38191307,0.0,1.0
2008-11-24,26.44,27.18,24.57,24.91,3895400,23.2857958434798,23.9375163020341,21.6388806306467,21.9383197602527,4423055.87029525,0.0,1.0
2008-11-25,28.07,28.3,26.8,26.8,3989600,24.721342258944,24.9239040230892,23.6028490395333,23.6028490395333,4530015.83922829,0.0,1.0
2008-11-26,29.27,29.5,27.31,27.63,2725200,25.7781862457887,25.980748009934,24.0520077339423,24.3338327971009,3094345.08849633,0.0,1.0
2008-11-28,30.23,30.38,28.4,28.4,1331600,26.6236614352646,26.7557669336202,25.0119743553263,25.0119743553263,1511973.40372879,0.0,1.0
2008-12-01,28.79,29.96,28.79,29.74,3753200,25.3554486510508,26.3858715382245,25.3554486510508,26.1921168073029,4261594.00636446,0.0,1.0
2008-12-02,28.12,29.46,26.89,29.16,3028000,24.7653774250625,25.9455198770392,23.6821123385466,25.681308880328,3438161.20944037,0.0,1.0
2008-12-03,28.89,29.11,27.24,27.77,2359500,25.4435189832879,25.6372737142094,23.9903585013763,24.4571312622328,2679108.77598234,0.0,1.0
2008-12-04,27.74,29.4,27.46,28.54,2104700,24.4307101625617,25.8926776776969,24.1841132322979,25.1352728204582,2389794.55003604,0.0,1.0
2008-12-05,29.59,29.92,26.92,27.43,2306200,26.0600113089474,26.3506434053297,23.7085334382177,24.1576921326268,2618588.96341194,0.0,1.0
2008-12-08,30.32,30.67,29.35,30.0,2309500,26.7029247342779,27.0111708971077,25.8486425115784,26.4210996711193,2622335.96869304,0.0,1.0
2008-12-09,29.95,31.74,29.29,30.38,1841400,26.3770645050008,27.9535234520442,25.7958003122362,26.7557669336202,2090828.94685056,0.0,1.0
2008-12-10,30.03,31.1,29.22,30.09,1749600,26.4475207707904,27.389873325727,25.7341510796702,26.5003629701327,1986594.07266739,0.0,1.0
2008-12-11,31.07,32.09,29.73,29.83,2494300,27.3634522260559,28.261769614874,26.1833097740792,26.2713801063163,2832168.26443431,0.0,1.0
2008-12-12,31.8,31.98,30.23,30.33,1649900,28.0063656513865,28.1648922494132,26.6236614352646,26.7117317675016,1873389.09493251,0.0,1.0
2008-12-15,32.42,32.84,31.52,31.75,2178600,28.5524017112563,28.9222971066519,27.7597687211227,27.9623304852679,2473704.75920963,0.0,1.0
2008-12-16,34.32,34.38,32.31,32.31,2556100,30.2257380237605,30.2785802231027,28.4555243457955,28.4555243457955,2902339.4542439,0.0,1.0
2008-12-17,34.11,34.81,32.67,33.46,2826500,30.0407903260627,30.6572826517221,28.7725775418489,29.4683331665217,3209366.79606446,0.0,1.0
2008-12-18,34.89,35.51,33.4,33.73,3423100,30.7277389175118,31.2737749773816,29.4154909671795,29.7061230635618,3886779.93264045,0.0,1.0
2008-12-19,36.15,36.83,34.34,35.27,4058300,31.8374251036988,32.4363033629108,30.2433520902079,31.0624061800126,4608021.6764438,0.0,1.0
2008-12-22,34.32,36.59,33.54,36.13,3566900,30.2257380237605,32.2249345655419,29.5387894323114,31.8198110372514,4050058.5264045,0.0,1.0
2008-12-23,34.76,35.49,34.41,34.6,2118000,30.6132474856036,31.2561609109342,30.3050013227739,30.4723349540243,2404896.116775,0.0,1.0
2008-12-24,34.88,35.38,34.28,34.98,354400,30.7189318842881,31.1592835454734,30.1905098908657,30.8070022165251,402405.6580666,0.0,1.0
2008-12-26,35.31,35.63,34.9,35.14,543200,31.0976343129074,31.379459376066,30.7365459507355,30.9479147481044,616779.77839102,0.0,1.0
2008-12-29,35.07,35.61,34.26,35.24,1593200,30.8862655155385,31.3618453096186,30.1728958244183,31.0359850803415,1809008.73146644,0.0,1.0
2008-12-30,37.79,38.0,35.2,35.27,2022000,33.2817785523866,33.4667262500845,31.0007569474467,31.0624061800126,2295892.32677953,0.0,1.0
2008-12-31,37.28,38.0,35.91,38.0,1804100,32.8326198579776,33.4667262500845,31.6260563063298,33.4667262500845,2048476.43261274,0.0,1.0
2009-01-02,37.27,37.75,36.28,37.38,2065500,32.8238128247539,33.2465504194918,31.951916535607,32.9206901902147,2345284.66912123,0.0,1.0
2009-01-05,38.12,38.59,36.42,37.14,2023400,33.5724106487689,33.9863412102832,32.0752150007389,32.7093213928457,2297481.96538363,0.0,1.0
2009-01-06,37.97,38.8,36.78,38.43,1971000,33.4403051504133,34.171288907981,32.3922681967923,33.8454286787038,2237984.06334444,0.0,1.0
2009-01-07,36.69,37.66,36.52,37.49,1635000,32.3130048977789,33.1672871204784,32.1632853329759,33.0175675556754,1856470.7983603,0.0,1.0
2009-01-08,36.65,37.06,35.74,36.51,1884100,32.2777767648841,32.6388651270561,31.4763367415268,32.1544782997522,2139312.92427562,0.0,1.0
2009-01-09,36.89,37.31,35.82,36.65,1591500,32.4891455622531,32.8590409576487,31.5467930073165,32.2777767648841,1807078.4560186,0.0,1.0
2009-01-12,35.23,36.99,34.99,36.99,2125800,31.0271780471178,32.5772158944901,30.8158092497488,32.5772158944901,2413752.67471213,0.0,1.0
2009-01-13,34.35,35.89,33.8,35.27,3429400,30.2521591234316,31.6084422398824,29.7677722961278,31.0624061800126,3893933.30635891,0.0,1.0
2009-01-14,32.44,34.19,32.29,33.84,2667000,28.5700157777037,30.1112465918523,28.4379102793481,29.8030004290226,3028261.54081157,0.0,1.0
2009-01-15,31.65,32.44,30.49,32.4,4938200,27.8742601530309,28.5700157777037,26.8526442990809,28.5347876448089,5607109.539121,0.0,1.0
2009-01-16,33.28,33.76,31.85,32.09,2932200,29.309806568495,29.7325441632329,28.050400817505,28.261769614874,3329384.51067406,0.0,1.0
2009-01-20,31.97,33.79,31.78,33.14,2833400,28.1560852161895,29.7589652629041,27.9887515849391,29.1865081033631,3217201.44347038,0.0,1.0
2009-01-21,33.76,33.8,31.94,32.37,2556600,29.7325441632329,29.7677722961278,28.1296641165184,28.5083665451377,2902907.18231679,0.0,1.0
2009-01-22,35.31,35.7,33.12,33.12,4284300,31.0976343129074,31.441108608632,29.1688940369157,29.1688940369157,4864634.76539147,0.0,1.0
2009-01-23,37.15,37.3,34.13,34.74,3270800,32.7181284260694,32.850233924425,30.0584043925101,30.5956334191562,3713849.96163724,0.0,1.0
2009-01-26,36.88,38.41,36.41,37.36,2580100,32.4803385290293,33.8278146122564,32.0664079675151,32.9030761237673,2929590.40174277,0.0,1.0
2009-01-27,38.93,39.16,37.04,37.06,3127200,34.2857803398892,34.4883421040344,32.6212510606086,32.6388651270561,3550798.45910234,0.0,1.0
2009-01-28,41.37,42.28,39.67,39.67,3764400,36.4346964464735,37.2361364698308,34.9375007984434,34.9375007984434,4274311.11519727,0.0,1.0
2009-01-29,39.69,41.19,39.14,41.14,3503100,34.9551148648909,36.2761698484468,34.470728037587,36.2321346823283,3977616.42430334,0.0,1.0
2009-01-30,37.93,40.01,37.59,39.94,3027500,33.4050770175185,35.2369399280495,33.1056378879125,35.1752906954835,3437593.48136747,0.0,1.0
2009-02-02,40.13,41.55,36.06,36.72,7410400,35.3426243267339,36.5932230445002,31.7581618046854,32.33942599745,8414184.22273346,0.0,1.0
2009-02-03,42.54,43.23,39.92,40.45,4455900,37.4651193336472,38.0728046260829,35.1576766290361,35.6244493898925,5059479.04000836,0.0,1.0
2009-02-04,41.94,43.02,41.25,42.56,3563600,36.9366973402248,37.8878569283851,36.3290120477891,37.4827334000946,4046311.52112341,0.0,1.0
2009-02-05,44.67,44.76,41.99,42.02,3677600,39.3410174102967,39.42028070931,36.9807325063433,37.0071536060145,4175753.52174302,0.0,1.0
2009-02-06,44.55,45.47,44.17,44.24,2983900,39.2353330116122,40.0455800681932,38.9006657491113,38.9623149816773,3388087.5934112,0.0,1.0
2009-02-09,45.8,46.0,44.35,44.35,2652300,40.3362121645755,40.5123528290496,39.0591923471381,39.0591923471381,3011570.33546852,0.0,1.0
2009-02-10,43.56,46.01,43.39,45.59,3117700,38.3634367224653,40.5211598622733,38.2137171576622,40.1512644668777,3540011.62571737,0.0,1.0
2009-02-11,43.51,44.22,42.46,43.16,2529400,38.3194015563467,38.9447009152299,37.3946630678575,38.011155393517,2872022.77515141,0.0,1.0
2009-02-12,43.95,44.07,41.925,42.99,2249800,38.7069110181898,38.8125954168743,36.9234867903892,37.861435828714,2554549.23678961,0.0,1.0
2009-02-13,42.75,43.99,42.3875,43.75,2230400,37.650067031345,38.7421391510846,37.3308120769857,38.5307703537157,2532521.38756136,0.0,1.0
2009-02-17,42.03,42.5,40.75,41.54,2358000,37.0159606392382,37.4298912007524,35.8886603866037,36.5844160112765,2677405.59176366,0.0,1.0
2009-02-18,41.66,42.42,40.26,42.09,2380400,36.690100409961,37.3594349349627,35.4571157586421,37.0688028385804,2702839.80942928,0.0,1.0
2009-02-19,40.93,42.94,40.72,41.87,2385500,36.0471869846305,37.8174006625954,35.8622392869326,36.8750481076589,2708630.63577278,0.0,1.0
2009-02-20,40.54,41.02,39.36,40.75,2790500,35.7037126889059,36.1264502836438,34.6644827685085,35.8886603866037,3168490.37481616,0.0,1.0
2009-02-23,30.83,36.86,30.19,36.55,14971300,27.152083428687,32.4627244625819,26.5884333023697,32.189706432647,16999254.5954077,0.0,1.0
2009-02-24,31.36,32.23,30.3,30.97,5090400,27.6188561895434,28.3850680800059,26.6853106678305,27.2753818938188,5779925.96450965,0.0,1.0
2009-02-25,29.36,31.5,29.21,31.34,5753700,25.8574495448021,27.7421546546753,25.7253440464465,27.601242123096,6533074.02600959,0.0,1.0
2009-02-26,23.64,28.86,23.04,28.86,14650000,20.819826540842,25.4170978836168,20.2914045474196,25.4170978836168,16634432.5357666,0.0,1.0
2009-02-27,23.67,25.5,22.65,23.67,7998800,20.8462476405131,22.4579347204514,19.9479302516951,20.8462476405131,9082286.61891402,0.0,1.0
2009-03-02,20.0,22.82,19.76,22.64,10079700,17.6140664474129,20.0976498164981,17.4026976500439,19.9391232184714,11445057.3126803,0.0,1.0
2009-03-03,20.03,21.37,18.65,20.64,10382700,17.640487547084,18.8206299990607,16.4251169622125,18.1777165737301,11789100.5248535,0.0,1.0
2009-03-04,20.99,21.71,20.1,20.7,5598200,18.4859627365598,19.1200691286667,17.7021367796499,18.2305587730723,6356510.59533985,0.0,1.0
2009-03-05,18.77,20.65,18.57,20.65,6227000,16.530801360897,18.1865236069538,16.3546606964229,18.1865236069538,7070485.41981015,0.0,1.0
2009-03-06,19.54,19.84,18.6,19.22,5648700,17.2089429191224,17.4731539158336,16.381081796094,16.9271178559638,6413851.13070204,0.0,1.0
2009-03-09,19.97,20.82,18.66,19.4,5687800,17.5876453477418,18.3362431717568,16.4339239954362,17.0856444539905,6458247.46600226,0.0,1.0
2009-03-10,21.61,21.96,20.29,20.48,5383700,19.0319987964296,19.3402449592593,17.8694704109004,18.0368040421508,6112955.25206873,0.0,1.0
2009-03-11,20.78,22.51,20.6175,21.96,5394600,18.301015038862,19.8246317865632,18.1579007489768,19.3402449592593,6125331.72405778,0.0,1.0
2009-03-12,23.06,23.2,20.502,20.92,5114500,20.309018613867,20.4323170789989,18.0561795152429,18.4243135039939,5807290.45762311,0.0,1.0
2009-03-13,24.83,26.75,23.06,23.41,12330500,21.8678634944631,23.5588138734147,20.309018613867,20.6172647766968,14000742.0056157,0.0,1.0
2009-03-16,24.09,25.37,24.0,25.0,4229600,21.2161430359088,22.3434432885432,21.1368797368955,22.0175830592661,4802525.31421697,0.0,1.0
2009-03-17,24.98,25.2,23.44,24.0,3817500,21.9999689928187,22.1937237237402,20.6436858763679,21.1368797368955,4334603.8365385,0.0,1.0
2009-03-18,26.36,27.46,24.96,25.23,4994900,23.2153395776902,24.1841132322979,21.9823549263713,22.2201448234113,5671489.90258707,0.0,1.0
2009-03-19,25.49,27.58,25.34,26.74,3476700,22.4491276872277,24.2897976309824,22.3170221888721,23.550006840191,3947640.3820546,0.0,1.0
2009-03-20,24.43,25.75,24.12,25.75,3389600,21.5155821655148,22.6781105510441,21.2425641355799,22.6781105510441,3848742.15175663,0.0,1.0
2009-03-23,25.53,25.55,24.14,24.96,3626900,22.4843558201225,22.50196988657,21.2601782020273,21.9823549263713,4118185.89515168,0.0,1.0
2009-03-24,24.6,25.58,24.16,25.02,3751400,21.6653017303178,22.5283909862411,21.2777922684748,22.0351971257135,4259550.18530205,0.0,1.0
2009-03-25,25.24,25.61,24.55,24.55,2813200,22.228951856635,22.5548120859122,21.6212665641993,21.6212665641993,3194265.22932551,0.0,1.0
2009-03-26,26.58,27.11,25.24,25.41,3586000,23.4090943086117,23.8758670694682,22.228951856635,22.3786714214381,4071745.73878902,0.0,1.0
2009-03-27,25.06,26.29,24.9,26.29,2971100,22.0704252586083,23.1536903451242,21.929512727029,23.1536903451242,3373553.75474514,0.0,1.0
2009-03-30,25.14,25.64,23.49,23.93,3947500,22.140881524398,22.5812331855833,20.6877210424864,21.0752305043295,4482213.1354907,0.0,1.0
2009-03-31,26.08,26.8896,25.17,25.17,3367800,22.9687426474264,23.6817600572177,22.1673026240691,22.1673026240691,3823989.20777849,0.0,1.0
2009-04-01,25.91,26.41,24.75,25.92,3647600,22.8190230826234,23.2593747438087,21.7974072286734,22.8278301158471,4141689.83736944,0.0,1.0
2009-04-02,27.0,27.42,26.31,26.48,2723100,23.7789897040074,24.1488850994031,23.1713044115716,23.3210239763747,3091960.63059018,0.0,1.0
2009-04-03,25.46,27.43,24.93,26.98,6452700,22.4227065875566,24.1576921326268,21.9559338267002,23.76137563756,7326757.87191408,0.0,1.0
2009-04-06,26.31,26.68,24.92,25.41,4378300,23.1713044115716,23.4971646408488,21.9471267934764,22.3786714214381,4971367.64309537,0.0,1.0
2009-04-07,27.92,28.38,24.64,25.92,9293300,24.5892367605884,24.9943602888789,21.7005298632127,22.8278301158471,10552134.5996341,0.0,1.0
2009-04-08,27.41,28.85,26.68,28.22,4318300,24.1400780661793,25.4082908503931,23.4971646408488,24.8534477572996,4903240.2743482,0.0,1.0
2009-04-09,28.88,28.93,27.48,27.95,3810700,25.4347119500642,25.4787471161827,24.2017272987453,24.6156578602595,4326882.73474716,0.0,1.0
2009-04-13,29.66,29.98,29.14,29.83,3224600,26.1216605415133,26.4034856046719,25.6636948138806,26.2713801063163,3661391.88770192,0.0,1.0
2009-04-14,29.07,29.755,28.63,28.78,2953800,25.6020455813146,26.2053273571385,25.2145361194715,25.3466416178271,3353910.36342304,0.0,1.0
2009-04-15,29.6,30.1,28.16,28.81,5272600,26.0688183421711,26.5091700033564,24.8006055579573,25.3730627174983,5986806.07427187,0.0,1.0
2009-04-16,28.61,29.88,27.86,29.31,4678500,25.1969220530241,26.3154152724348,24.5363945612461,25.8134143786836,5312231.57806036,0.0,1.0
2009-04-17,28.95,29.46,27.7,28.37,5431200,25.4963611826301,25.9455198770392,24.3954820296668,24.9855532556552,6166889.41899357,0.0,1.0
2009-04-20,28.62,29.37,28.09,28.55,3609500,25.2057290862478,25.8662565780258,24.7389563253914,25.1440798536819,4098428.958215,0.0,1.0
2009-04-21,28.22,29.7,27.45,28.58,3335900,24.8534477572996,26.1568886744081,24.1753061990742,25.170500953353,3787768.1567279,0.0,1.0
2009-04-22,28.54,29.34,27.9,28.03,3050900,25.1352728204582,25.8398354783547,24.571622694141,24.6861141260491,3464163.15517886,0.0,1.0
2009-04-23,27.46,29.07,26.85,28.12,4414400,24.1841132322979,25.6020455813146,23.6468842056518,24.7653774250625,5012357.60995823,0.0,1.0
2009-04-24,27.36,28.35,26.93,27.57,3397700,24.0960429000608,24.9679391892078,23.7173404714414,24.2809905977587,3857939.34653749,0.0,1.0
2009-04-27,29.25,29.8,28.02,28.9,10919700,25.7605721793413,26.2449590066452,24.6773070928254,25.4523260165116,12398840.4751407,0.0,1.0
2009-04-28,28.99,30.33,28.73,29.05,5665900,25.531589315525,26.7117317675016,25.3026064517086,25.5844315148672,6433380.97640956,0.0,1.0
2009-04-29,28.83,29.59,28.25,29.24,4084400,25.3906767839457,26.0600113089474,24.8798688569707,25.7517651461176,4637657.08184881,0.0,1.0
2009-04-30,28.78,29.43,28.41,29.18,3187600,25.3466416178271,25.919098777368,25.02078138855,25.6989229467754,3619380.01030783,0.0,1.0
2009-05-01,28.92,29.11,28.15,28.83,3470700,25.469940082959,25.6372737142094,24.7917985247336,25.3906767839457,3940827.64517988,0.0,1.0
2009-05-04,28.86,29.22,28.21,29.19,2418200,25.4170978836168,25.7341510796702,24.8446407240759,25.7077299799991,2745760.05173999,0.0,1.0
2009-05-05,29.64,30.26,28.77,28.79,3992800,26.1040464750659,26.6500825349357,25.3378345846034,25.3554486510508,4533649.29889481,0.0,1.0
2009-05-06,29.77,30.13,29.17,29.74,3119000,26.2185379069741,26.5355911030275,25.6901159135517,26.1921168073029,3541487.7187069,0.0,1.0
2009-05-07,31.04,32.15,29.81,29.96,5008200,27.3370311263848,28.3146118142162,26.2537660398689,26.3858715382245,5686591.46932603,0.0,1.0
2009-05-08,32.62,32.88,31.35,31.45,3242600,28.7285423757304,28.9575252395468,27.6100491563197,27.6981194885567,3681830.09832607,0.0,1.0
2009-05-11,31.08,32.49,30.71,31.88,2319400,27.3722592592796,28.6140509438222,27.0463990300025,28.0768219171761,2633576.98453632,0.0,1.0
2009-05-12,31.06,31.76,29.97,30.98,3149000,27.3546451928322,27.9711375184917,26.3946785714482,27.2841889270425,3575551.40308048,0.0,1.0
2009-05-13,30.67,31.85,30.18,30.58,2764500,27.0111708971077,28.050400817505,26.579626269146,26.9319075980943,3138968.51502572,0.0,1.0
2009-05-14,31.79,32.19,30.22,30.64,2244000,27.9975586181628,28.349839947111,26.6148544020409,26.9847497974365,2547963.59114404,0.0,1.0
2009-05-15,31.58,33.1,31.34,32.03,3026200,27.8126109204649,29.1512799704683,27.601242123096,28.2089274155317,3436117.38837795,0.0,1.0
2009-05-18,31.42,31.81,30.16,31.81,3223400,27.6716983888856,28.0151726846102,26.5620122026986,28.0151726846102,3660029.34032698,0.0,1.0
2009-05-19,31.13,31.98,30.83,31.12,1569700,27.4162944253981,28.1648922494132,27.152083428687,27.4074873921744,1782325.51204047,0.0,1.0
2009-05-20,31.26,32.23,31.05,31.25,1932000,27.5307858573063,28.3850680800059,27.3458381596085,27.5219788240826,2193701.27365878,0.0,1.0
2009-05-21,30.76,32.06,30.38,31.07,1815000,27.090434196121,28.2353485152028,26.7557669336202,27.3634522260559,2060852.9046018,0.0,1.0
2009-05-22,30.43,31.2,30.18,30.76,1170600,26.7998020997387,27.4779436579641,26.579626269146,27.090434196121,1329164.96425723,0.0,1.0
2009-05-26,31.13,31.3,29.56,30.38,2444800,27.4162944253981,27.5660139902012,26.0335902092762,26.7557669336202,2775963.1852179,0.0,1.0
2009-05-27,31.17,31.85,30.88,31.06,1626700,27.451522558293,28.050400817505,27.1961185948055,27.3546451928322,1847046.51235028,0.0,1.0
2009-05-28,31.36,32.24,31.12,31.22,1582500,27.6188561895434,28.3938751132296,27.4074873921744,27.4955577244115,1796859.35070653,0.0,1.0
2009-05-29,31.33,31.59,30.73,31.39,1584900,27.5924350898723,27.8214179536886,27.0640130964499,27.6452772892145,1799584.44545642,0.0,1.0
2009-06-01,32.15,32.35,31.36,31.54,1804500,28.3146118142162,28.4907524786903,27.6188561895434,27.7773827875701,2048930.61507105,0.0,1.0
2009-06-02,32.14,32.91,31.62,32.12,1858100,28.3058047809925,28.9839463392179,27.8478390533598,28.2881907145451,2109791.06448518,0.0,1.0
2009-06-03,31.0,31.75,30.55,31.01,3207500,27.30180299349,27.9623304852679,26.9054864984232,27.3106100267137,3641975.58760897,0.0,1.0
2009-06-04,31.01,31.67,30.59,31.36,2257100,27.3106100267137,27.8918742194783,26.940714631318,27.6188561895434,2562838.06665384,0.0,1.0
2009-06-05,30.96,31.5835,30.05,31.45,1846500,27.2665748605951,27.8156933820932,26.4651348372379,27.6981194885567,2096619.77319407,0.0,1.0
2009-06-08,29.91,30.95,29.5,30.85,2970600,26.341836372106,27.2577678273714,25.980748009934,27.1696974951344,3372986.02667224,0.0,1.0
2009-06-09,29.2,30.25,29.05,30.25,2516100,25.7165370132228,26.641275501712,25.5844315148672,26.641275501712,2856921.20841245,0.0,1.0
2009-06-10,29.45,29.71,29.01,29.4,3004700,25.9367128438155,26.1656957076318,25.5492033819724,25.8926776776969,3411705.08124354,0.0,1.0
2009-06-11,29.1,29.7,28.29,28.85,3107600,25.6284666809857,26.1568886744081,24.9150969898655,25.4082908503931,3528543.51864494,0.0,1.0
2009-06-12,29.41,29.63,28.44,28.9,1926100,25.9014847109206,26.0952394418422,25.0472024882211,25.4523260165116,2187002.08239864,0.0,1.0
2009-06-15,28.2,29.21,28.12,29.17,2521800,24.8358336908522,25.7253440464465,24.7653774250625,25.6901159135517,2863393.30844343,0.0,1.0
2009-06-16,28.28,29.58,27.75,28.2,3324800,24.9062899566418,26.0512042757236,24.4395171957854,24.8358336908522,3775164.59350969,0.0,1.0
2009-06-17,28.34,29.06,28.07,28.3,2225200,24.959132155984,25.5932385480909,24.721342258944,24.9239040230892,2526617.01560327,0.0,1.0
2009-06-18,30.64,30.76,28.38,28.46,5281200,26.9847497974365,27.090434196121,24.9943602888789,25.0648165546685,5996570.99712565,0.0,1.0
2009-06-19,31.59,32.63,30.89,31.35,4752800,27.8214179536886,28.7373494089541,27.2049256280292,27.6100491563197,5396595.96969227,0.0,1.0
2009-06-22,29.74,31.21,29.52,31.13,2390300,26.1921168073029,27.4867506911878,25.9983620763814,27.4162944253981,2714080.82527256,0.0,1.0
2009-06-23,29.81,30.37,29.16,29.91,1907800,26.2537660398689,26.7469599003965,25.681308880328,26.341836372106,2166223.23493075,0.0,1.0
2009-06-24,30.51,30.69,29.57,30.0,2303000,26.8702583655283,27.0287849635551,26.0423972424999,26.4210996711193,2614955.50374543,0.0,1.0
2009-06-25,31.55,32.52,30.22,30.43,3474400,27.7861898207938,28.6404720434933,26.6148544020409,26.7998020997387,3945028.83291929,0.0,1.0
2009-06-26,31.71,31.88,30.93,31.59,2360100,27.9271023523731,28.0768219171761,27.240153760924,27.8214179536886,2679790.04966982,0.0,1.0
2009-06-29,31.39,31.88,30.93,31.7,2321500,27.6452772892145,28.0768219171761,27.240153760924,27.9182953191494,2635961.44244247,0.0,1.0
2009-06-30,32.26,32.44,31.26,31.37,3735300,28.411489179677,28.5700157777037,27.5307858573063,27.6276632227671,4241269.34135488,0.0,1.0
2009-07-01,32.52,33.19,31.97,32.3,2559400,28.6404720434933,29.2305432694817,28.1560852161895,28.4467173125718,2906086.45952499,0.0,1.0
2009-07-02,31.02,32.23,31.02,32.03,2100100,27.3194170599374,28.3850680800059,27.3194170599374,28.2089274155317,2384571.45176542,0.0,1.0
2009-07-06,30.94,31.57,30.5,30.99,1793700,27.2489607941477,27.8038038872412,26.8614513323046,27.2929959602663,2036667.68869656,0.0,1.0
2009-07-07,31.98,33.035,30.65,30.82,5833800,28.1648922494132,29.0940342545142,26.9935568306602,27.1432763954632,6624024.06328705,0.0,1.0
2009-07-08,30.83,32.07,30.35,32.07,3525900,27.152083428687,28.2441555484266,26.729345833949,28.2441555484266,4003504.82442727,0.0,1.0
2009-07-09,31.21,31.94,30.1408,31.05,3175900,27.4867506911878,28.1296641165184,26.5451026989091,27.3458381596085,3606095.17340213,0.0,1.0
2009-07-10,30.36,32.01,30.28,31.0,3167900,26.7381528671727,28.1913133490843,26.6676966013831,27.30180299349,3597011.52423585,0.0,1.0
2009-07-13,30.59,31.05,29.95,30.39,2636900,26.940714631318,27.3458381596085,26.3770645050008,26.7645739668439,2994084.31082341,0.0,1.0
2009-07-14,28.28,29.8,27.96,28.49,7978200,24.9062899566418,26.2449590066452,24.6244648934832,25.0912376543396,9058896.22231081,0.0,1.0
2009-07-15,28.52,29.16,27.54,28.43,5304000,25.1176587540108,25.681308880328,24.2545694980875,25.0383954549974,6022459.39724956,0.0,1.0
2009-07-16,29.36,29.69,28.37,28.47,3312300,25.8574495448021,26.1480816411844,24.9855532556552,25.0736235878922,3760971.39168736,0.0,1.0
2009-07-17,28.98,29.67,28.83,29.42,2185100,25.5227822823013,26.130467574737,25.3906767839457,25.9102917441443,2481085.22415724,0.0,1.0
2009-07-20,29.05,29.17,28.4,29.13,1991800,25.5844315148672,25.6901159135517,25.0119743553263,25.6548877806569,2261601.55117679,0.0,1.0
2009-07-21,29.44,29.65,28.97,29.45,2067200,25.9279058105918,26.1128535082896,25.5139752490776,25.9367128438155,2347214.94456906,0.0,1.0
2009-07-22,29.38,29.94,29.23,29.33,1943800,25.8750636112495,26.3682574717771,25.7429581128939,25.831028445131,2207099.65617906,0.0,1.0
2009-07-23,30.57,30.67,28.92,29.38,2505100,26.9231005648706,27.0111708971077,25.469940082959,25.8750636112495,2844431.1908088,0.0,1.0
2009-07-24,31.53,31.58,30.4,30.5,2013600,27.7685757543464,27.8126109204649,26.7733810000676,26.8614513323046,2286354.49515493,0.0,1.0
2009-07-27,31.05,31.85,30.71,30.94,2203700,27.3458381596085,28.050400817505,27.0463990300025,27.2489607941477,2502204.70846887,0.0,1.0
2009-07-28,32.97,33.48,30.79,31.26,3305700,29.0367885385601,29.4859472329692,27.1168552957921,27.5307858573063,3753477.38112517,0.0,1.0
2009-07-29,32.75,33.89,32.38,32.76,3206900,28.8430338076386,29.8470355951411,28.5171735783615,28.8518408408623,3641294.3139215,0.0,1.0
2009-07-30,33.09,34.43,32.95,33.37,2410100,29.1424729372446,30.3226153892213,29.0191744721127,29.3890698675084,2736562.85695912,0.0,1.0
2009-07-31,32.85,33.63,32.68,33.03,2958500,28.9311041398757,29.6180527313248,28.7813845750726,29.0896307379024,3359247.00730822,0.0,1.0
2009-08-03,33.76,34.68,32.34,34.68,5114500,29.7325441632329,30.5427912198139,28.4819454454666,30.5427912198139,5807290.45762311,0.0,1.0
2009-08-04,33.5,34.27,33.2,33.57,1734800,29.5035612994166,30.181702857642,29.2393503027054,29.5652105319825,1969789.32170975,0.0,1.0
2009-08-05,32.72,33.57,32.44,33.57,1872000,28.8166127079675,29.5652105319825,28.5700157777037,29.5652105319825,2125573.90491161,0.0,1.0
2009-08-06,32.89,32.96,31.92,32.79,2555800,28.9663322727705,29.0279815053364,28.112050050071,28.8782619405334,2901998.81740016,0.0,1.0
2009-08-07,33.5,33.66,32.9,33.18,1824400,29.5035612994166,29.6444738309959,28.9751393059942,29.221736236258,2071526.19237219,0.0,1.0
2009-08-10,34.4,34.8,33.25,33.36,2331800,30.2961942895501,30.6484756184984,29.2833854688239,29.3802628342847,2647656.64074407,0.0,1.0
2009-08-11,34.13,34.93,33.93,34.2,2371300,30.0584043925101,30.7629670504066,29.8822637280359,30.120053625076,2692507.15850262,0.0,1.0
2009-08-12,33.8,34.45,33.72,34.13,1793600,29.7677722961278,30.3402294556687,29.6973160303381,30.0584043925101,2036554.14308198,0.0,1.0
2009-08-13,34.91,34.98,33.69,34.03,1918200,30.7453529839592,30.8070022165251,29.670894930667,29.970334060273,2178031.97884693,0.0,1.0
2009-08-14,34.69,35.0,34.06,34.93,1618000,30.5515982530376,30.8246162829725,29.9967551599441,30.7629670504066,1837168.04388194,0.0,1.0
2009-08-17,35.53,36.85,33.91,33.91,4586400,31.291389043829,32.4539174293582,29.8646496615885,29.8646496615885,5207656.06703345,0.0,1.0
2009-08-18,35.0,35.54,34.64,35.54,2387500,30.8246162829725,31.3001960770527,30.5075630869191,31.3001960770527,2710901.54806436,0.0,1.0
2009-08-19,34.92,34.98,34.37,34.66,2214200,30.7541600171829,30.8070022165251,30.269773189879,30.5251771533665,2514126.99799962,0.0,1.0
2009-08-20,35.67,36.22,35.05,35.05,1786000,31.4146875089609,31.8990743362647,30.8686514490911,30.8686514490911,2027924.676374,0.0,1.0
2009-08-21,36.05,36.34,35.58,36.21,1399900,31.7493547714617,32.0047587349492,31.3354242099475,31.890267303041,1589525.05848599,0.0,1.0
2009-08-24,36.93,37.25,36.16,36.49,2112200,32.5243736951479,32.8061987583065,31.8462321369225,32.1368642333048,2398310.47112944,0.0,1.0
2009-08-25,37.16,37.59,36.74,37.11,2025700,32.7269354592931,33.1056378879125,32.3570400638975,32.6829002931746,2300093.51451894,0.0,1.0
2009-08-26,36.15,37.14,36.09,37.08,2206400,31.8374251036988,32.7093213928457,31.7845829043565,32.6564791935035,2505270.44006249,0.0,1.0
2009-08-27,37.02,37.17,35.87,35.93,1983300,32.6036369941612,32.7357424925168,31.590828173435,31.6436703727772,2251950.17393761,0.0,1.0
2009-08-28,36.23,37.38,35.82,37.38,1516100,31.9078813694884,32.9206901902147,31.5467930073165,32.9206901902147,1721465.06262633,0.0,1.0
2009-08-31,35.7,37.0,35.43,35.88,1517300,31.441108608632,32.5860229277138,31.2033187115919,31.5996352066587,1722827.61000128,0.0,1.0
2009-09-01,35.32,36.38,35.08,35.65,1941300,31.1064413461311,32.039986867844,30.8950725487622,31.3970734425135,2204261.01581459,0.0,1.0
2009-09-02,37.1,37.39,35.35,35.6,3198100,32.6740932599509,32.9294972234384,31.1328624458023,31.3530382763949,3631302.29983858,0.0,1.0
2009-09-03,37.14,37.94,36.66,37.01,2337700,32.7093213928457,33.4138840507422,32.2865837981078,32.5948299609375,2654355.83200421,0.0,1.0
2009-09-04,37.79,38.18,37.14,37.32,1424000,33.2817785523866,33.6252528481112,32.7093213928457,32.8678479908724,1616889.55159943,0.0,1.0
2009-09-08,36.67,38.19,36.44,38.19,4079700,32.2953908313315,33.6340598813349,32.0928290671863,33.6340598813349,4632320.43796363,0.0,1.0
2009-09-09,38.07,38.19,36.71,36.78,3422900,33.5283754826504,33.6340598813349,32.3306189642263,32.3922681967923,3886552.8414113,0.0,1.0
2009-09-10,39.54,39.6,37.8,37.87,3471900,34.8230093665353,34.8758515658775,33.2905855856103,33.3522348181763,3942190.19255482,0.0,1.0
2009-09-11,39.49,39.9,39.24,39.8,2135200,34.7789742004167,35.1400625625887,34.5587983698241,35.0519922303516,2424425.96248252,0.0,1.0
2009-09-14,39.45,39.85,38.54,39.55,2433900,34.7437460675219,35.0960273964702,33.9423060441646,34.831816399759,2763586.71322883,0.0,1.0
2009-09-15,38.78,39.33,38.46,39.15,2674400,34.1536748415336,34.6380616688374,33.871849778375,34.4795350708107,3036663.91629039,0.0,1.0
2009-09-16,40.67,40.74,38.68,38.98,3004100,35.8182041208141,35.87985335338,34.0656045092965,34.3298155060077,3411023.80755607,0.0,1.0
2009-09-17,40.21,41.0,39.75,40.78,1808700,35.4130805925236,36.1088362171964,35.0079570642331,35.9150814862749,2053699.53088335,0.0,1.0
2009-09-18,39.89,40.67,39.6101,40.25,1772700,35.131255529365,35.8182041208141,34.8847466694334,35.4483087254184,2012823.10963505,0.0,1.0
2009-09-21,39.75,40.24,38.89,38.91,2086100,35.0079570642331,35.4395016921947,34.2505522069943,34.2681662734418,2368675.06572442,0.0,1.0
2009-09-22,39.51,39.8,38.78,39.69,1865700,34.7965882668641,35.0519922303516,34.1536748415336,34.9551148648909,2118420.53119316,0.0,1.0
2009-09-23,39.02,39.75,38.82,39.5,2187700,34.3650436389025,35.0079570642331,34.1889029744284,34.7877812336404,2484037.41013629,0.0,1.0
2009-09-24,38.19,39.52,37.86,39.05,2170600,33.6340598813349,34.8053953000879,33.3434277849526,34.3914647385736,2464621.11004335,0.0,1.0
2009-09-25,37.6,38.6,37.16,38.0,2737500,33.1144449211362,33.9951482435069,32.7269354592931,33.4667262500845,3108311.1990895,0.0,1.0
2009-09-28,38.03,38.65,37.56,37.62,1917600,33.4931473497556,34.0391834096254,33.0792167882414,33.1320589875836,2177350.70515946,0.0,1.0
2009-09-29,38.02,39.28,37.25,38.18,4598100,33.4843403165319,34.5940265027189,32.8061987583065,33.6252528481112,5220940.90393915,0.0,1.0
2009-09-30,37.3,37.43,36.5,37.25,3480400,32.850233924425,32.9647253563332,32.1456712665285,32.8061987583065,3951841.56979401,0.0,1.0
2009-10-01,37.28,38.11,36.91,37.39,3589500,32.8326198579776,33.5636036155452,32.5067596287005,32.9294972234384,4075719.83529927,0.0,1.0
2009-10-02,36.68,37.2,35.98,37.2,2907500,32.3041978645552,32.762163592188,31.6877055388958,32.762163592188,3301338.74387314,0.0,1.0
2009-10-05,37.15,37.38,36.23,36.99,2289200,32.7181284260694,32.9206901902147,31.9078813694884,32.5772158944901,2599286.20893358,0.0,1.0
2009-10-06,37.26,37.7399,36.65,37.29,2326400,32.8150057915302,33.2376553159359,32.2777767648841,32.8414268912013,2641525.17755682,0.0,1.0
2009-10-07,37.9,38.39,37.08,37.24,2047300,33.3786559178474,33.810200545809,32.6564791935035,32.7973917250828,2324619.36726792,0.0,1.0
2009-10-08,35.91,37.365,35.66,37.09,5697000,31.6260563063298,32.9074796403791,31.4058804757372,32.6652862267272,6468693.66254352,0.0,1.0
2009-10-09,37.29,37.61,35.98,35.98,2595400,32.8414268912013,33.1232519543599,31.6877055388958,31.6877055388958,2946962.88077329,0.0,1.0
2009-10-12,38.1,38.83,37.39,37.56,2738500,33.5547965823215,34.1977100076521,32.9294972234384,33.0792167882414,3109446.65523529,0.0,1.0
2009-10-13,37.67,38.83,37.22,38.07,3972300,33.1760941537022,34.1977100076521,32.7797776586354,33.5283754826504,4510372.44790619,0.0,1.0
2009-10-14,38.02,38.61,37.583,37.95,2934700,33.4843403165319,34.0039552767306,33.0994729646559,33.4226910839659,3332223.15103852,0.0,1.0
2009-10-15,37.26,37.99,37.03,37.87,2816600,32.8150057915302,33.4579192168608,32.6124440273849,33.3522348181763,3198125.78022118,0.0,1.0
2009-10-16,36.95,37.7,36.87,37.05,2658400,32.5419877615953,33.2025152533733,32.4715314958056,32.6300580938324,3018496.61795781,0.0,1.0
2009-10-19,37.13,37.56,36.94,37.26,2086000,32.700514359622,33.0792167882414,32.5331807283716,32.8150057915302,2368561.52010984,0.0,1.0
2009-10-20,38.04,38.85,37.32,37.32,2797300,33.5019543829793,34.2153240740995,32.8678479908724,32.8678479908724,3176211.47660751,0.0,1.0
2009-10-21,37.06,38.48,36.99,38.095,1896100,32.6388651270561,33.8894638448224,32.5772158944901,33.5503930657097,2152938.39802506,0.0,1.0
2009-10-22,37.79,38.07,37.095,37.42,2260100,33.2817785523866,33.5283754826504,32.669689743339,32.9559183231095,2566244.43509121,0.0,1.0
2009-10-23,37.54,38.53,37.34,38.17,1962500,33.061602721794,33.9334990109409,32.8854620573198,33.6164458148875,2228332.68610525,0.0,1.0
2009-10-26,36.21,37.81,36.05,37.62,2625800,31.890267303041,33.299392618834,31.7493547714617,33.1320589875836,2981480.74760519,0.0,1.0
2009-10-27,37.47,37.97,35.8,36.17,2860700,32.999953489228,33.4403051504133,31.529178940869,31.8550391701462,3248199.39625035,0.0,1.0
2009-10-28,36.68,37.62,36.5,37.25,2265200,32.3041978645552,33.1320589875836,32.1456712665285,32.8061987583065,2572035.26143472,0.0,1.0
2009-10-29,38.73,39.06,36.85,36.85,2952600,34.109639675415,34.4002717717973,32.4539174293582,32.4539174293582,3352547.81604809,0.0,1.0
2009-10-30,37.58,39.25,37.44,38.66,3409000,33.0968308546888,34.5676054030478,32.9735323895569,34.0479904428491,3870770.00098488,0.0,1.0
2009-11-02,37.01,37.79,35.78,35.81,3782800,32.5948299609375,33.2817785523866,31.5115648744216,31.5379859740928,4295203.50827973,0.0,1.0
2009-11-03,37.67,37.67,36.23,37.0,3019100,33.1760941537022,33.1760941537022,31.9078813694884,32.5860229277138,3428055.64974286,0.0,1.0
2009-11-04,38.85,39.77,38.45,38.48,4237000,34.2153240740995,35.0255711306805,33.8630427451513,33.8894638448224,4810927.68969578,0.0,1.0
2009-11-05,39.91,40.27,38.98,39.19,2481100,35.1488695958124,35.4659227918658,34.3298155060077,34.5147632037055,2817180.24330994,0.0,1.0
2009-11-06,40.45,40.55,39.44,39.82,1485600,35.6244493898925,35.7125197221296,34.7349390342982,35.069606296799,1686833.65017986,0.0,1.0
2009-11-09,41.51,41.6,39.958,40.35,2289600,36.5579949116054,36.6372582106188,35.1911433552862,35.5363790576555,2599740.3913919,0.0,1.0
2009-11-10,41.81,41.97,41.08,41.11,1850300,36.8222059083166,36.9631184398959,36.179292482986,36.2057135826572,2100934.50654805,0.0,1.0
2009-11-11,41.71,41.81,41.16,41.34,1655200,36.7341355760796,36.8222059083166,36.2497487487757,36.4082753468024,1879407.01250518,0.0,1.0
2009-11-12,40.8,41.67,40.63,41.65,1701600,35.9326955527223,36.6989074431847,35.7829759879193,36.6812933767373,1932092.17766966,0.0,1.0
2009-11-13,41.1,41.71,40.86,40.99,1840100,36.1969065494335,36.7341355760796,35.9855377520645,36.1000291839727,2089352.85386103,0.0,1.0
2009-11-16,41.35,42.21,41.09,41.43,2749900,36.4170823800261,37.1744872372649,36.1880995162098,36.4875386458158,3122390.85529725,0.0,1.0
2009-11-17,41.11,41.56,40.88,41.28,1566500,36.2057135826572,36.602030077724,36.0031518185119,36.3554331474602,1778692.05237395,0.0,1.0
2009-11-18,40.95,41.48,40.45,41.19,1845200,36.0648010510779,36.5315738119343,35.6244493898925,36.2761698484468,2095143.68020454,0.0,1.0
2009-11-19,40.83,40.91,39.76,40.88,1528700,35.9591166523934,36.029572918183,35.0167640974568,36.0031518185119,1735771.81006324,0.0,1.0
2009-11-20,40.44,40.86,40.15,40.86,1563100,35.6156423566688,35.9855377520645,35.3602383931813,35.9855377520645,1774831.50147828,0.0,1.0
2009-11-23,41.48,42.26,40.94,40.95,2145800,36.5315738119343,37.2185224033834,36.0559940178542,36.0648010510779,2436461.79762785,0.0,1.0
2009-11-24,41.86,42.09,40.98,41.37,1519400,36.8662410744352,37.0688028385804,36.091222150749,36.4346964464735,1725212.06790742,0.0,1.0
2009-11-25,42.1,42.21,41.58,41.86,1052200,37.0776098718041,37.1744872372649,36.6196441441714,36.8662410744352,1194726.95659615,0.0,1.0
2009-11-27,41.73,42.0,40.5,40.94,586400,36.751749642527,36.989539539567,35.6684845560111,36.0559940178542,665831.483888979,0.0,1.0
2009-11-30,41.51,42.09,40.8101,41.99,1572300,36.5579949116054,37.0688028385804,35.9415906562782,36.9807325063433,1785277.69801951,0.0,1.0
2009-12-01,42.46,42.54,41.72,41.72,1451800,37.3946630678575,37.4651193336472,36.7429426093033,36.7429426093033,1648455.23245229,0.0,1.0
2009-12-02,42.54,42.79,42.15,42.41,1629600,37.4651193336472,37.6852951642399,37.1216450379226,37.350627901739,1850339.33517306,0.0,1.0
2009-12-03,40.53,42.81,40.47,42.77,2726000,35.6949056556822,37.7029092306873,35.64206345634,37.6676810977924,3095253.45341296,0.0,1.0
2009-12-04,40.31,41.55,40.15,41.19,3095000,35.5011509247607,36.5932230445002,35.3602383931813,36.2761698484468,3514236.77120803,0.0,1.0
2009-12-07,40.61,41.99,40.1,40.93,2722900,35.7653619214719,36.9807325063433,35.3162032270628,36.0471869846305,3091733.53936102,0.0,1.0
2009-12-08,40.51,41.57,40.34,41.06,2647100,35.6772915892348,36.6108371109477,35.5275720244318,36.1616784165386,3005665.96351043,0.0,1.0
2009-12-09,40.88,41.73,40.45,40.95,2908100,36.0031518185119,36.751749642527,35.6244493898925,36.0648010510779,3302020.01756061,0.0,1.0
2009-12-10,42.04,42.26,40.95,41.04,3852300,37.0247676724619,37.2185224033834,36.0648010510779,36.1440643500912,4374117.71041186,0.0,1.0
2009-12-11,41.84,42.6,41.68,42.09,2424600,36.8486270079877,37.5179615329894,36.7077144764084,37.0688028385804,2753026.97107302,0.0,1.0
2009-12-14,42.42,42.8,42.1,42.1,2685400,37.3594349349627,37.6941021974636,37.0776098718041,37.0776098718041,3049153.93389404,0.0,1.0
2009-12-15,43.15,43.55,41.96,42.09,3277900,38.0023483602933,38.3546296892415,36.9543114066722,37.0688028385804,3721911.70027231,0.0,1.0
2009-12-16,43.84,44.57,43.29,43.46,3771400,38.610033652729,39.2529470780596,38.1256468254252,38.2753663902282,4282259.30821777,0.0,1.0
2009-12-17,43.48,44.09,42.65,44.09,2039100,38.2929804566756,38.8302094833217,37.561996699108,38.8302094833217,2315308.62687247,0.0,1.0
2009-12-18,43.53,43.89,43.02,43.89,2769700,38.3370156227941,38.6540688188476,37.8878569283851,38.6540688188476,3144872.88698381,0.0,1.0
2009-12-21,45.04,45.89,44.16,44.21,3202800,39.6668776395738,40.4154754635888,38.8918587158876,38.9358938820062,3636638.94372378,0.0,1.0
2009-12-22,45.27,45.69,45.12,45.69,2473500,39.869439403719,40.2393347991147,39.7373339053634,40.2393347991147,2808550.77660197,0.0,1.0
2009-12-23,45.75,46.2,45.21,45.28,2139800,40.292176998457,40.6884934935238,39.8165972043768,39.8782464369428,2429649.06075313,0.0,1.0
2009-12-24,45.44,45.87,45.16,45.87,1219700,40.0191589685221,40.3978613971414,39.7725620382583,40.3978613971414,1384915.86101533,0.0,1.0
2009-12-28,45.42,45.67,45.13,45.31,1392200,40.0015449020746,40.2217207326673,39.7461409385872,39.9046675366139,1580782.04616343,0.0,1.0
2009-12-29,44.9,45.59,44.7,45.38,1409700,39.5435791744419,40.1512644668777,39.3674385099678,39.9663167691798,1600652.52871469,0.0,1.0
2009-12-30,44.38,44.77,44.09,44.75,1127200,39.0856134468092,39.4290877425337,38.8302094833217,39.4114736760863,1279886.16753011,0.0,1.0
2009-12-31,43.89,44.575,43.78,44.49,831600,38.6540688188476,39.2573505946715,38.5571914533868,39.1824908122699,944245.330835734,0.0,1.0
2010-01-04,45.68,45.77,44.43,44.43,2008500,40.230527765891,40.3097910649044,39.1296486129277,39.1296486129277,2280563.66881142,0.0,1.0
2010-01-05,45.66,46.16,45.27,45.79,1860700,40.2129136994436,40.6532653606289,39.869439403719,40.3274051313518,2112743.25046423,0.0,1.0
2010-01-06,45.98,46.34,45.35,45.66,1686800,40.4947387626022,40.8117919586556,39.9398956695087,40.2129136994436,1915287.42671202,0.0,1.0
2010-01-07,48.12,48.69,46.25,46.25,3706600,42.3794438724754,42.8814447662267,40.7325286596423,40.7325286596423,4208681.74997082,0.0,1.0
2010-01-08,47.51,48.02,47.2,47.81,2412300,41.8422148458293,42.2913735402383,41.5691968158944,42.1064258425405,2739060.86047985,0.0,1.0
2010-01-11,46.95,47.729,46.71,47.48,2000900,41.3490209853017,42.0350888734285,41.1376521879328,41.8157937461582,2271934.20210344,0.0,1.0
2010-01-12,46.18,46.78,45.62,46.48,2392100,40.6708794270763,41.1993014204987,40.1776855665488,40.9350904237875,2716124.64633497,0.0,1.0
2010-01-13,47.03,47.14,45.32,46.24,2455800,41.4194772510914,41.5163546165522,39.9134745698376,40.7237216264186,2788453.20282155,0.0,1.0
2010-01-14,48.02,48.6,46.75,46.76,3433400,42.2913735402383,42.8021814672133,41.1728803208276,41.1816873540513,3898475.13094206,0.0,1.0
2010-01-15,48.51,48.99,47.59,48.14,2646200,42.7229181681999,43.1456557629378,41.9126711116189,42.3970579389228,3004644.05297923,0.0,1.0
2010-01-19,51.94,52.26,49.3,49.3,9567400,45.7437305639312,46.0255556270899,43.4186737928727,43.4186737928727,10863363.1291941,0.0,1.0
2010-01-20,51.27,52.66,50.3,52.65,10926100,45.1536593379429,46.3778369560381,44.2993771152434,46.3690299228144,12406107.3944737,0.0,1.0
2010-01-21,51.77,52.18,51.01,51.13,9071700,45.5940109991282,45.9550993613002,44.9246764741265,45.030360872811,10300517.5177279,0.0,1.0
2010-01-22,51.0,52.58,50.82,51.7,3878400,44.9158694409028,46.3073806902485,44.7573428428761,45.5323617665623,4403753.11581688,0.0,1.0
2010-01-25,49.56,51.41,49.4,50.89,4585300,43.6476566566891,45.2769578030748,43.5067441251098,44.8189920754421,5206407.06527309,0.0,1.0
2010-01-26,48.27,49.69,48.1,49.6,3760600,42.511549370831,43.7621480885973,42.361829806028,43.6828847895839,4269996.38184327,0.0,1.0
2010-01-27,49.02,50.11,47.811,48.25,3232200,43.172076862609,44.132043483993,42.1073065458629,42.4939353043836,3670021.35440989,0.0,1.0
2010-01-28,48.79,50.21,48.43,49.26,3317800,42.9695150984637,44.22011381623,42.6524619024103,43.3834456599779,3767216.40048918,0.0,1.0
2010-01-29,48.62,49.71,48.54,49.11,2670600,42.8197955336607,43.7797621550447,42.7493392678711,43.2513401616223,3032349.18293641,0.0,1.0
2010-02-01,48.71,50.37,46.18,48.0,8798300,42.8990588326741,44.3610263478093,40.6708794270763,42.2737594737909,9990083.80746999,0.0,1.0
2010-02-02,50.3,50.34,48.53,48.93,2596200,44.2993771152434,44.3346052481382,42.7405322346473,43.0928135635956,2947871.24568992,0.0,1.0
2010-02-03,48.98,50.3275,48.53,50.22,2257000,43.1368487297141,44.3235964566086,42.7405322346473,44.2289208494537,2562724.52103927,0.0,1.0
2010-02-04,47.17,48.9,47.16,48.9,2165800,41.5427757162233,43.0663924639245,41.5339686829996,43.0663924639245,2459170.92054357,0.0,1.0
2010-02-05,47.02,47.2,45.65,46.66,3150300,41.4106702178677,41.5691968158944,40.2041066662199,41.0936170218142,3577027.49607,0.0,1.0
2010-02-08,46.75,47.71,46.5,46.99,1383800,41.1728803208276,42.0183555103034,40.9527044902349,41.3842491181966,1571244.21453883,0.0,1.0
2010-02-09,47.92,48.34,46.26,47.35,3131200,42.2033032080013,42.5731986033969,40.741335692866,41.70130231425,3555340.28368549,0.0,1.0
2010-02-10,47.1,48.01,45.8901,48.01,2733200,41.4811264836573,42.2825665070146,40.4155635339211,42.2825665070146,3103428.73766262,0.0,1.0
2010-02-11,46.82,47.33,46.3,47.29,2081800,41.2345295533935,41.6836882478026,40.7765638257608,41.6484601149077,2363792.60429754,0.0,1.0
2010-02-12,45.95,46.3,45.43,46.3,2216900,40.4683176629311,40.7765638257608,40.0103519352984,40.7765638257608,2517192.72959324,0.0,1.0
2010-02-16,46.01,46.45,45.24,46.34,1499600,40.5211598622733,40.9086693241164,39.8430183040479,40.8117919586556,1702730.03622086,0.0,1.0
2010-02-17,46.64,47.3,46.18,46.32,1701300,41.0760029553668,41.6572671481315,40.6708794270763,40.7941778922082,1931751.54082592,0.0,1.0
2010-02-18,46.2,46.91,45.89,46.39,2470300,40.6884934935238,41.3137928524069,40.4154754635888,40.8558271247742,2804917.31693544,0.0,1.0
2010-02-19,45.35,46.11,45.07,45.82,3960000,39.9398956695087,40.6092301945104,39.6932987392449,40.3538262310229,4496406.33731303,0.0,1.0
2010-02-22,47.87,47.98,45.7,45.81,5733100,42.1592680418827,42.2561454073435,40.2481418323384,40.3450191977992,6509683.62940639,0.0,1.0
2010-02-23,46.82,47.73,46.64,47.5,2429600,41.2345295533935,42.0359695767508,41.0760029553668,41.8334078126056,2758704.25180195,0.0,1.0
2010-02-24,46.91,46.95,46.0,46.87,2186000,41.3137928524069,41.3490209853017,40.5123528290496,41.2785647195121,2482107.13468845,0.0,1.0
2010-02-25,47.13,47.59,45.9,46.53,2072700,41.5075475833284,41.9126711116189,40.4242824968126,40.9791255899061,2353459.95337089,0.0,1.0
2010-02-26,47.33,48.0,47.0,47.18,1911300,41.6836882478026,42.2737594737909,41.3930561514203,41.551582749447,2170197.33144101,0.0,1.0
2010-03-01,47.48,48.47,46.95,47.64,2229600,41.8157937461582,42.6876900353051,41.3490209853017,41.9567062777375,2531613.02264473,0.0,1.0
2010-03-02,47.49,47.945,46.98,47.39,1430800,41.8246007793819,42.2253207910605,41.3754420849728,41.7365304471448,1624610.65339078,0.0,1.0
2010-03-03,47.49,48.13,47.39,47.75,1551300,41.8246007793819,42.3882509056991,41.7365304471448,42.0535836431982,1761433.118958,0.0,1.0
2010-03-04,47.12,47.49,46.18,47.49,2038100,41.4987405501047,41.8246007793819,40.6708794270763,41.8246007793819,2314173.17072669,0.0,1.0
2010-03-05,48.14,48.14,47.21,47.4,1685700,42.3970579389228,42.3970579389228,41.5780038491181,41.7453374803685,1914038.42495166,0.0,1.0
2010-03-08,47.95,48.25,47.54,48.25,1422200,42.2297243076724,42.4939353043836,41.8686359455004,42.4939353043836,1614845.73053702,0.0,1.0
2010-03-09,47.94,48.19,47.55,47.65,1278100,42.2209172744487,42.4410931050413,41.8774429787241,41.9655133109612,1451226.49992924,0.0,1.0
2010-03-10,48.32,48.65,47.84,47.84,1348800,42.5555845369495,42.8462166333318,42.1328469422116,42.1328469422116,1531503.24943632,0.0,1.0
2010-03-11,49.0,49.17,47.79,48.35,1453000,43.1544627961616,43.3041823609646,42.0888117760931,42.5820056366206,1649817.77982723,0.0,1.0
2010-03-12,47.97,49.18,47.82,49.18,2195900,42.2473383741198,43.3129893941883,42.1152328757642,43.3129893941883,2493348.15053173,0.0,1.0
2010-03-15,47.5,48.05,46.87,48.03,1632300,41.8334078126056,42.3177946399094,41.2785647195121,42.300180573462,1853405.06676668,0.0,1.0
2010-03-16,47.7,47.75,46.83,47.46,1188000,42.0095484770797,42.0535836431982,41.2433365866173,41.7981796797108,1348921.90119391,0.0,1.0
2010-03-17,48.23,48.35,47.26,47.81,2080100,42.4763212379362,42.5820056366206,41.6220390152366,42.1064258425405,2361862.3288497,0.0,1.0
2010-03-18,50.09,50.25,47.43,48.22,4850700,44.1144294175456,44.2553419491249,41.7717585800396,42.4675142047125,5507757.12636472,0.0,1.0
2010-03-19,50.0,50.84,49.26,49.33,3678700,44.0351661185322,44.7749569093235,43.3834456599779,43.4450948925439,4177002.52350339,0.0,1.0
2010-03-22,49.32,50.63,48.45,49.56,3930900,43.4362878593202,44.5900092116257,42.6700759688577,43.6476566566891,4463364.56347065,0.0,1.0
2010-03-23,49.02,49.5,48.44,49.21,1329900,43.172076862609,43.5948144573469,42.661268935634,43.3394104938594,1510043.12828096,0.0,1.0
2010-03-24,47.9,48.98,47.79,48.97,2109200,42.1856891415538,43.1368487297141,42.0888117760931,43.1280416964904,2394904.10269208,0.0,1.0
2010-03-25,47.87,48.42,47.551,48.38,1740500,42.1592680418827,42.6436548691866,41.8783236820465,42.6084267362918,1976261.42174074,0.0,1.0
2010-03-26,47.2,48.09,47.02,48.09,1612400,41.5691968158944,42.3530227728043,41.4106702178677,42.3530227728043,1830809.48946554,0.0,1.0
2010-03-29,47.43,47.71,47.22,47.35,1925600,41.7717585800396,42.0183555103034,41.5868108823418,41.70130231425,2186434.35432575,0.0,1.0
2010-03-30,47.34,47.41,46.86,47.13,1994600,41.6924952810263,41.7541445135922,41.2697576862884,41.5075475833284,2264780.82838499,0.0,1.0
2010-03-31,46.77,47.32,46.54,47.16,1819600,41.190494387275,41.6748812145789,40.9879326231298,41.5339686829996,2066076.00287242,0.0,1.0
2010-04-01,46.92,47.25,46.52,47.11,1256400,41.3225998856306,41.6132319820129,40.9703185566824,41.489933516881,1426587.10156568,0.0,1.0
2010-04-05,47.11,47.27,46.72,47.03,1168900,41.489933516881,41.6308460484603,41.1464592211565,41.4194772510914,1327234.68880939,0.0,1.0
2010-04-06,47.83,48.44,47.21,47.44,3804800,42.1240399089879,42.661268935634,41.5780038491181,41.7805656132633,4320183.54348702,0.0,1.0
2010-04-07,46.49,47.75,46.275,47.75,2360600,40.9438974570112,42.0535836431982,40.7545462427015,42.0535836431982,2680357.77774271,0.0,1.0
2010-04-08,46.31,46.48,45.67,46.47,1796000,40.7853708589845,40.9350904237875,40.2217207326673,40.9262833905638,2039279.23783187,0.0,1.0
2010-04-09,45.13,46.36,44.58,46.32,3478200,39.7461409385872,40.829406025103,39.2617541112833,40.7941778922082,3949343.56627327,0.0,1.0
2010-04-12,44.51,45.155,44.14,44.99,3069000,39.2001048787174,39.7681585216464,38.8742446494402,39.6228424734553,3484714.91141759,0.0,1.0
2010-04-13,44.08,44.62,43.33,44.43,3796100,38.821402450098,39.2969822441781,38.16087495832,39.1296486129277,4310305.07501868,0.0,1.0
2010-04-14,44.0,44.42,43.05,44.1,2750900,38.7509461843083,39.120841579704,37.9142780280562,38.8390165165454,3123526.31144303,0.0,1.0
2010-04-15,44.0,44.31,43.38,43.97,2593000,38.7509461843083,39.0239642142432,38.2049101244385,38.7245250846372,2944237.78602341,0.0,1.0
2010-04-16,43.93,44.6,43.31,43.94,2999800,38.6892969517424,39.2793681777307,38.1432608918726,38.6981039849661,3406141.34612919,0.0,1.0
2010-04-19,44.66,45.45,43.66,43.67,2825800,39.332210377073,40.0279660017458,38.4515070547023,38.460314087926,3208571.97676241,0.0,1.0
2010-04-20,45.17,45.64,44.27,45.48,2795900,39.781369071482,40.1952996329962,38.9887360813484,40.0543871014169,3174621.83800341,0.0,1.0
2010-04-21,44.45,45.47,44.19,45.04,2066000,39.1472626793751,40.0455800681932,38.9182798155588,39.6668776395738,2345852.39719412,0.0,1.0
2010-04-22,44.48,44.5,43.65,44.38,2266800,39.1736837790462,39.1912978454937,38.4427000214786,39.0856134468092,2573851.99126797,0.0,1.0
2010-04-23,45.53,45.83,44.07,44.38,4383000,40.0984222675354,40.3626332642466,38.8125954168743,39.0856134468092,4976704.28698056,0.0,1.0
2010-04-26,43.56,46.92,43.42,46.92,5647800,38.3634367224653,41.3225998856306,38.2401382573334,41.3225998856306,6412829.22017083,0.0,1.0
2010-04-27,43.57,44.84,43.21,43.31,4194400,38.372243755689,39.4907369750997,38.0551905596355,38.1432608918726,4762557.25788529,0.0,1.0
2010-04-28,45.69,46.08,43.41,43.58,4260600,40.2393347991147,40.5828090948393,38.2313312241096,38.3810507889127,4837724.45473633,0.0,1.0
2010-04-29,47.19,47.61,46.08,46.17,3218800,41.5603897826707,41.9302851780664,40.5828090948393,40.6620723938526,3654806.24205635,0.0,1.0
2010-04-30,45.72,47.32,45.64,47.17,3576700,40.2657558987858,41.6748812145789,40.1952996329962,41.5427757162233,4061185.99663321,0.0,1.0
2010-05-03,46.36,46.42,45.15,45.81,2596400,40.829406025103,40.8822482244453,39.7637550050346,40.3450191977992,2948098.33691908,0.0,1.0
2010-05-04,45.85,46.12,45.34,45.57,3180900,40.380247330694,40.6180372277341,39.931088636285,40.1336504004302,3611772.45413106,0.0,1.0
2010-05-05,46.57,46.62,45.39,45.4,2976300,41.0143537228009,41.0583888889194,39.9751238024035,39.9839308356272,3379458.12670322,0.0,1.0
2010-05-06,45.59,47.12,43.27,46.49,3711400,40.1512644668777,41.4987405501047,38.1080327589778,40.9438974570112,4214131.93947059,0.0,1.0
2010-05-07,44.35,45.35,43.66,45.35,2637900,39.0591923471381,39.9398956695087,38.4515070547023,39.9398956695087,2995219.7669692,0.0,1.0
2010-05-10,45.95,46.33,45.26,45.56,2247100,40.4683176629311,40.8029849254319,39.8606323704953,40.1248433672065,2551483.50519598,0.0,1.0
2010-05-11,45.6,46.24,45.37,45.56,2293200,40.1600715001014,40.7237216264186,39.9575097359561,40.1248433672065,2603828.03351672,0.0,1.0
2010-05-12,45.99,46.27,45.64,45.65,3892800,40.5035457958259,40.7501427260897,40.1952996329962,40.2041066662199,4420103.6843162,0.0,1.0
2010-05-13,45.8,46.69,45.5,45.56,2239100,40.3362121645755,41.1200381214854,40.0720011678643,40.1248433672065,2542399.8560297,0.0,1.0
2010-05-14,45.75,45.83,44.79,45.58,1689300,40.292176998457,40.3626332642466,39.4467018089811,40.1424574336539,1918126.06707649,0.0,1.0
2010-05-17,45.89,46.27,44.98,45.71,2400100,40.4154754635888,40.7501427260897,39.6140354402316,40.2569488655621,2725208.29550126,0.0,1.0
2010-05-18,46.2,47.21,45.98,46.09,2626700,40.6884934935238,41.5780038491181,40.4947387626022,40.591616128063,2982502.65813639,0.0,1.0
2010-05-19,46.24,46.65,45.66,46.09,1911100,40.7237216264186,41.0848099885905,40.2129136994436,40.591616128063,2169970.24021185,0.0,1.0
2010-05-20,44.34,45.72,44.26,45.39,1935900,39.0503853139144,40.2657558987858,38.9799290481247,39.9751238024035,2198129.55262734,0.0,1.0
2010-05-21,44.71,44.88,43.17,43.58,2425600,39.3762455431915,39.5259651079945,38.0199624267407,38.3810507889127,2754162.42721881,0.0,1.0
2010-05-24,44.81,45.42,44.0,44.44,1671200,39.4643158754286,40.0015449020746,38.7509461843083,39.1384556461514,1897574.31083776,0.0,1.0
2010-05-25,44.21,44.22,43.3,43.77,1974300,38.9358938820062,38.9447009152299,38.1344538586489,38.5483844201631,2241731.06862553,0.0,1.0
2010-05-26,44.54,45.53,44.2901,44.4,1866900,39.2265259783885,40.0984222675354,39.0064382181281,39.1032275132566,2119783.0785681,0.0,1.0
2010-05-27,45.71,45.74,44.98,45.57,1105200,40.2569488655621,40.2833699652333,39.6140354402316,40.1336504004302,1254906.13232282,0.0,1.0
2010-05-28,46.05,46.39,45.24,45.62,1845600,40.5563879951682,40.8558271247742,39.8430183040479,40.1776855665488,2095597.86266286,0.0,1.0
2010-06-01,45.52,46.72,45.36,45.65,1248300,40.0896152343117,41.1464592211565,39.9487027027324,40.2041066662199,1417389.90678481,0.0,1.0
2010-06-02,47.43,47.43,45.53,45.65,1731900,41.7717585800396,41.7717585800396,40.0984222675354,40.2041066662199,1966496.49888698,0.0,1.0
2010-06-03,48.23,48.4,47.32,47.52,1387700,42.4763212379362,42.6260408027392,41.6748812145789,41.851021879053,1575672.49350739,0.0,1.0
2010-06-04,47.39,49.27,47.22,47.38,3443200,41.7365304471448,43.3922526932016,41.5868108823418,41.7277234139211,3909602.60117076,0.0,1.0
2010-06-07,46.59,48.2,45.74,47.65,3474000,41.0319677892483,42.449900138265,40.2833699652333,41.9655133109612,3944574.65046097,0.0,1.0
2010-06-08,46.63,47.14,45.91,46.64,1783500,41.0671959221431,41.5163546165522,40.4330895300363,41.0760029553668,2025086.03600954,0.0,1.0
2010-06-09,46.84,47.47,46.6,46.9,2154300,41.252143619841,41.8069867129345,41.040774822472,41.3049858191832,2446113.17486703,0.0,1.0
2010-06-10,47.27,47.4,46.52,47.26,1687300,41.6308460484603,41.7453374803685,40.9703185566824,41.6220390152366,1915855.15478492,0.0,1.0
2010-06-11,47.95,47.95,46.3201,46.9,1717600,42.2297243076724,42.2297243076724,40.7942659625405,41.3049858191832,1950259.47600223,0.0,1.0
2010-06-14,48.1,48.67,48.04,48.22,1231400,42.361829806028,42.8638306997792,42.3089876066857,42.4675142047125,1398200.69792102,0.0,1.0
2010-06-15,48.98,48.98,48.06,48.25,1588200,43.1368487297141,43.1368487297141,42.3266016731331,42.4939353043836,1803331.45073751,0.0,1.0
2010-06-16,48.83,49.11,48.4901,48.59,2534200,43.0047432313585,43.2513401616223,42.7053921720848,42.7933744339896,2877472.96465118,0.0,1.0
2010-06-17,49.49,49.49,48.83,49.01,1873900,43.5860074241232,43.5860074241232,43.0047432313585,43.1632698293853,2127731.2715886,0.0,1.0
2010-06-18,49.25,49.57,48.83,49.29,1559000,43.3746386267542,43.6564636899128,43.0047432313585,43.409866759649,1770176.13128056,0.0,1.0
2010-06-21,49.26,50.16,49.03,49.79,1373100,43.3834456599779,44.1760786501115,43.1808838958327,43.8502184208344,1559094.83377892,0.0,1.0
2010-06-22,48.41,49.59,48.34,49.22,1580600,42.6348478359629,43.6740777563602,42.5731986033969,43.3482175270831,1794701.98402954,0.0,1.0
2010-06-23,48.64,49.0254,47.67,48.15,1912900,42.8374096001081,43.1768326605498,41.9831273774086,42.4058649721465,2172014.06127427,0.0,1.0
2010-06-24,47.92,49.03,47.78,48.57,1269400,42.2033032080013,43.1808838958327,42.0800047428694,42.7757603675422,1441348.0314609,0.0,1.0
2010-06-25,48.1,48.47,47.51,48.06,2543400,42.361829806028,42.6876900353051,41.8422148458293,42.3266016731331,2887919.16119241,0.0,1.0
2010-06-28,48.06,48.39,47.62,48.15,1182400,42.3266016731331,42.6172337695155,41.9390922112901,42.4058649721465,1342563.34677751,0.0,1.0
2010-06-29,45.97,47.49,45.73,47.12,1897300,40.4859317293785,41.8246007793819,40.2745629320095,41.4987405501047,2154300.9454,0.0,1.0
2010-06-30,45.67,46.34,45.54,45.86,1829000,40.2217207326673,40.8117919586556,40.1072293007591,40.3890543639177,2076749.29064281,0.0,1.0
2010-07-01,44.59,45.54,43.59,45.51,2317900,39.270561144507,40.1072293007591,38.3898578221364,40.080808201088,2631873.80031764,0.0,1.0
2010-07-02,44.34,44.81,44.01,44.56,1283700,39.0503853139144,39.4643158754286,38.759753217532,39.2441400448359,1457585.05434564,0.0,1.0
2010-07-06,44.46,45.24,43.97,44.86,1516700,39.1560697125988,39.8430183040479,38.7245250846372,39.5083510415471,1722146.33631381,0.0,1.0
2010-07-07,45.39,45.5,44.38,44.62,1927100,39.9751238024035,40.0720011678643,39.0856134468092,39.2969822441781,2188137.53854443,0.0,1.0
2010-07-08,45.94,46.35,45.59,45.79,1398100,40.4595106297074,40.8205989918793,40.1512644668777,40.3274051313518,1587481.23742357,0.0,1.0
2010-07-09,46.2,46.28,45.65,46.22,1266600,40.6884934935238,40.7589497593134,40.2041066662199,40.7061075599712,1438168.7542527,0.0,1.0
2010-07-12,45.92,46.14,45.5709,46.05,1707400,40.44189656326,40.6356512941815,40.1344430334204,40.5563879951682,1938677.82331522,0.0,1.0
2010-07-13,46.36,46.61,45.86,46.27,1460300,40.829406025103,41.0495818556957,40.3890543639177,40.7501427260897,1658106.60969147,0.0,1.0
2010-07-14,46.88,46.93,45.81,46.14,1239600,41.2873717527358,41.3314069188543,40.3450191977992,40.6356512941815,1407511.43831647,0.0,1.0
2010-07-15,46.85,47.47,46.52,46.81,2093900,41.2609506530647,41.8069867129345,40.9703185566824,41.2257225201698,2377531.62366155,0.0,1.0
2010-07-16,45.66,47.09,45.55,46.5,1689900,40.2129136994436,41.4723194504336,40.1160363339828,40.9527044902349,1918807.34076396,0.0,1.0
2010-07-19,46.52,46.87,45.76,45.86,1527100,40.9703185566824,41.2785647195121,40.3009840316807,40.3890543639177,1733955.08022998,0.0,1.0
2010-07-20,46.5,46.94,45.5551,46.47,1928400,40.9527044902349,41.340213952078,40.1205279209269,40.9262833905638,2189613.63153395,0.0,1.0
2010-07-21,45.71,46.71,45.42,46.51,1330100,40.2569488655621,41.1376521879328,40.0015449020746,40.9615115234586,1510270.21951012,0.0,1.0
2010-07-22,46.33,47.07,46.04,46.3,1283600,40.8029849254319,41.4547053839862,40.5475809619444,40.7765638257608,1457471.50873106,0.0,1.0
2010-07-23,46.02,46.49,45.48,46.23,1460900,40.529966895497,40.9438974570112,40.0543871014169,40.7149145931949,1658787.88337894,0.0,1.0
2010-07-26,46.91,46.92,46.05,46.05,884500,41.3137928524069,41.3225998856306,40.5563879951682,40.5563879951682,1004310.96094782,0.0,1.0
2010-07-27,46.63,47.29,46.57,47.19,985000,41.0671959221431,41.6484601149077,41.0143537228009,41.5603897826707,1118424.30359933,0.0,1.0
2010-07-28,45.74,46.69,45.56,46.5,1570000,40.2833699652333,41.1200381214854,40.1248433672065,40.9527044902349,1782666.1488842,0.0,1.0
2010-07-29,46.17,46.61,45.36,46.08,1962400,40.6620723938526,41.0495818556957,39.9487027027324,40.5828090948393,2228219.14049068,0.0,1.0
2010-07-30,47.02,47.87,45.66,45.87,3353100,41.4106702178677,42.1592680418827,40.2129136994436,40.3978613971414,3807298.00243543,0.0,1.0
2010-08-02,48.73,48.83,47.31,48.41,3083800,42.9166728991215,43.0047432313585,41.6660741813552,42.6348478359629,3501519.66237523,0.0,1.0
2010-08-03,48.89,49.4885,48.27,48.6,1779300,43.0575854307008,43.5846863691396,42.511549370831,42.8021814672133,2020317.12019724,0.0,1.0
2010-08-04,49.72,49.76,48.91,48.98,1510000,43.7885691882684,43.8237973211632,43.0751994971482,43.1368487297141,1714538.78013704,0.0,1.0
2010-08-05,49.97,50.38,49.35,49.56,2394600,44.0087450188611,44.369833381033,43.4627089589913,43.6476566566891,2718963.28669944,0.0,1.0
2010-08-06,50.61,50.78,49.53,49.61,1661000,44.5723951451783,44.7221147099813,43.621235557018,43.6916918228076,1885992.65815074,0.0,1.0
2010-08-09,50.71,51.24,50.53,50.94,1257800,44.6604654774154,45.1272382382718,44.5019388793886,44.8630272415606,1428176.74016978,0.0,1.0
2010-08-10,50.68,50.95,49.77,50.18,1680100,44.6340443777442,44.8718342747843,43.832604354387,44.1936927165589,1907679.87053526,0.0,1.0
2010-08-11,48.93,49.96,48.211,49.96,2789100,43.0928135635956,43.9999379856374,42.4595878748111,43.9999379856374,3166900.73621206,0.0,1.0
2010-08-12,49.31,49.52,48.0,48.08,2339300,43.4274808260964,43.6124285237943,42.2737594737909,42.3442157395806,2656172.56183747,0.0,1.0
2010-08-13,49.33,49.53,48.57,49.12,1160100,43.4450948925439,43.621235557018,42.7757603675422,43.260147194846,1317242.67472647,0.0,1.0
2010-08-16,49.0,49.14,48.52,49.04,1015400,43.1544627961616,43.2777612612934,42.7317252014236,43.1896909290564,1152942.17043122,0.0,1.0
2010-08-17,49.67,50.07,49.12,49.46,1693900,43.7445340221499,44.0968153510981,43.260147194846,43.559586324452,1923349.1653471,0.0,1.0
2010-08-18,50.12,50.33,49.25,49.59,1635700,44.1408505172167,44.3257982149145,43.3746386267542,43.6740777563602,1857265.61766235,0.0,1.0
2010-08-19,48.81,50.13,48.735,50.13,1432700,42.9871291649111,44.1496575504404,42.9210764157333,44.1496575504404,1626768.02006777,0.0,1.0
2010-08-20,48.51,48.73,47.92,48.42,1908300,42.7229181681999,42.9166728991215,42.2033032080013,42.6436548691866,2166790.96300365,0.0,1.0
2010-08-23,48.5,48.91,48.32,48.65,1332100,42.7141111349762,43.0751994971482,42.5555845369495,42.8462166333318,1512541.13180169,0.0,1.0
2010-08-24,47.69,48.19,47.21,48.01,1452600,42.000741443856,42.4410931050413,41.5780038491181,42.2825665070146,1649363.59736891,0.0,1.0
2010-08-25,48.67,48.79,47.43,47.53,1966400,42.8638306997792,42.9695150984637,41.7717585800396,41.8598289122767,2232760.96507382,0.0,1.0
2010-08-26,48.32,49.34,48.18,48.91,1255100,42.5555845369495,43.4539019257676,42.4322860718176,43.0751994971482,1425111.00857616,0.0,1.0
2010-08-27,48.94,49.01,47.62,48.6,1215000,43.1016205968193,43.1632698293853,41.9390922112901,42.8021814672133,1379579.21713013,0.0,1.0
2010-08-30,47.98,48.98,47.98,48.94,918300,42.2561454073435,43.1368487297141,42.2561454073435,43.1016205968193,1042689.37867539,0.0,1.0
2010-08-31,47.79,48.3,47.21,47.71,1607100,42.0888117760931,42.5379704705021,41.5780038491181,42.0183555103034,1824791.57189287,0.0,1.0
2010-09-01,49.55,49.62,48.13,48.34,1891800,43.6388496234654,43.7004988560313,42.3882509056991,42.5731986033969,2148055.93659818,0.0,1.0
2010-09-02,49.81,49.81,49.01,49.69,1079000,43.8678324872818,43.8678324872818,43.1632698293853,43.7621480885973,1225157.18130322,0.0,1.0
2010-09-03,51.08,51.08,50.04,50.23,1327200,44.9863257066925,44.9863257066925,44.070394251427,44.2377278826774,1506977.39668734,0.0,1.0
2010-09-07,50.88,51.07,50.32,50.76,1292200,44.8101850422184,44.9775186734688,44.3169911816908,44.7045006435339,1467236.43158482,0.0,1.0
2010-09-08,50.85,51.11,50.46,50.92,1237900,44.7837639425472,45.0127468063636,44.4402896468227,44.8454131751132,1405581.16286864,0.0,1.0
2010-09-09,51.84,51.96,51.22,51.29,964000,45.6556602316942,45.7613446303787,45.1096241718244,45.1712734043903,1094579.72453782,0.0,1.0
2010-09-10,52.78,52.925,51.84,51.98,1287400,46.4835213547226,46.6112233364663,45.6556602316942,45.7789586968261,1461786.24208505,0.0,1.0
2010-09-13,52.6,53.548,52.43,52.94,1582300,46.3249947566959,47.1599015063032,46.1752751918929,46.6244338863019,1796632.25947737,0.0,1.0
2010-09-14,52.06,52.98,52.03,52.31,1879300,45.8494149626157,46.6596620191967,45.8229938629446,46.0695907932084,2133862.73477585,0.0,1.0
2010-09-15,51.79,52.17,51.48,52.0,2288000,45.6116250655756,45.9462923280765,45.3386070356407,45.7965727632735,2597923.66155864,0.0,1.0
2010-09-16,51.44,51.7076,51.14,51.63,1901000,45.3033789027459,45.5390551118123,45.0391679060347,45.4707125339963,2158502.13313941,0.0,1.0
2010-09-17,50.37,51.81,50.29,51.49,2517300,44.3610263478093,45.6292391320231,44.2905700820197,45.3474140688645,2858283.7557874,0.0,1.0
2010-09-20,50.98,51.29,50.76,50.77,2161300,44.8982553744554,45.1712734043903,44.7045006435339,44.7133076767576,2454061.36788754,0.0,1.0
2010-09-21,51.0,51.47,50.77,51.0,2554700,44.9158694409028,45.329800002417,44.7133076767576,44.9158694409028,2900749.8156398,0.0,1.0
2010-09-22,50.24,50.69,49.48,50.63,3280400,44.2465349159012,44.6428514109679,43.5772003908995,44.5900092116257,3724750.34063678,0.0,1.0
2010-09-23,49.98,50.55,49.65,49.96,2209600,44.0175520520848,44.519552945836,43.7269199557025,43.9999379856374,2508903.899729,0.0,1.0
2010-09-24,50.25,50.58,49.9013,50.4,1514600,44.2553419491249,44.5459740455072,43.9482407006142,44.3874474474805,1719761.87840765,0.0,1.0
2010-09-27,50.03,50.45,49.8501,50.15,1985600,44.0615872182033,44.431482613599,43.9031486905088,44.1672716168878,2254561.72307292,0.0,1.0
2010-09-28,50.59,50.75,49.75,50.24,2672000,44.5547810787309,44.6956936103102,43.8149902879395,44.2465349159012,3033938.82154051,0.0,1.0
2010-09-29,50.14,50.55,49.87,50.38,2070900,44.1584645836641,44.519552945836,43.920674686624,44.369833381033,2351416.13230847,0.0,1.0
2010-09-30,50.24,50.57,49.89,50.42,1674600,44.2465349159012,44.5371670122835,43.9382887530714,44.4050615139279,1901434.86173343,0.0,1.0
2010-10-01,50.13,50.75,49.79,50.59,1918800,44.1496575504404,44.6956936103102,43.8502184208344,44.5547810787309,2178713.2525344,0.0,1.0
2010-10-04,49.29,50.49,49.06,50.07,1979200,43.409866759649,44.4667107464938,43.2073049955038,44.0968153510981,2247294.80373989,0.0,1.0
2010-10-05,50.5,50.54,49.75,49.79,1823500,44.4755177797175,44.5107459126123,43.8149902879395,43.8502184208344,2070504.28184099,0.0,1.0
2010-10-06,49.59,50.65,49.26,50.36,1616700,43.6740777563602,44.6076232780731,43.3834456599779,44.3522193145856,1835691.95089242,0.0,1.0
2010-10-07,49.89,50.41,49.0,49.71,1681300,43.9382887530714,44.3962544807042,43.1544627961616,43.7797621550447,1909042.4179102,0.0,1.0
2010-10-08,50.85,51.01,50.17,50.23,1820500,44.7837639425472,44.9246764741265,44.1848856833352,44.2377278826774,2067097.91340363,0.0,1.0
2010-10-11,51.29,51.74,50.85,51.12,1197500,45.1712734043903,45.5675898994571,44.7837639425472,45.0215538395873,1359708.73457888,0.0,1.0
2010-10-12,52.2,52.298,50.9,51.29,1975000,45.9727134277476,46.0590223533399,44.8277991086658,45.1712734043903,2242525.88792758,0.0,1.0
2010-10-13,53.8,54.27,52.26,52.6,3487800,47.3818387435406,47.7957693050548,46.0255556270899,46.3249947566959,3960243.94527282,0.0,1.0
2010-10-14,54.31,55.31,53.48,53.63,3328800,47.8309974379497,48.7117007603203,47.100013680382,47.2321191787376,3779706.41809283,0.0,1.0
2010-10-15,54.84,55.18,53.8,54.77,3078700,48.2977701988061,48.5972093284121,47.3818387435406,48.2361209662402,3495728.83603172,0.0,1.0
2010-10-18,55.43,55.53,54.55,54.96,1834600,48.8173851590048,48.9054554912419,48.0423662353186,48.4034545974906,2083107.84505921,0.0,1.0
2010-10-19,54.12,54.98,53.77,54.57,2546000,47.6636638066992,48.421068663938,47.3554176438695,48.059980301766,2890871.34717146,0.0,1.0
2010-10-20,55.98,56.43,54.29,54.29,2118500,49.3017719863086,49.6980884813754,47.8133833715023,47.8133833715023,2405463.84484789,0.0,1.0
2010-10-21,56.27,56.33,55.51,56.1,2060300,49.5571759497961,49.6100181491384,48.8878414247944,49.4074563849931,2339380.29716314,0.0,1.0
2010-10-22,56.97,57.14,55.9,56.28,1561300,50.1736682754556,50.3233878402586,49.231315720519,49.5659829830198,1772787.68041586,0.0,1.0
2010-10-25,57.46,58.09,57.15,57.21,1336500,50.6052129034172,51.1600559965107,50.3321948734823,50.3850370728245,1517537.13884315,0.0,1.0
2010-10-26,57.21,57.53,56.84,57.13,1432800,50.3850370728245,50.6668621359831,50.0591768435474,50.3145808070349,1626881.56568235,0.0,1.0
2010-10-27,57.37,57.47,56.02,56.66,1780200,50.5259496044038,50.6140199366409,49.3370001192035,49.9006502455207,2021339.03072845,0.0,1.0
2010-10-28,57.84,58.04,57.1,57.61,1751800,50.939880165918,51.1160208303922,50.2881597073638,50.7373184017728,1989092.07618812,0.0,1.0
2010-10-29,58.29,58.4,57.56,57.81,2439300,51.3361966609848,51.4330740264456,50.6932832356543,50.9134590662469,2769718.17641608,0.0,1.0
2010-11-01,58.68,59.8,57.808,59.25,2936800,51.6796709567094,52.6660586777645,50.9116976596022,52.1816718504607,3334607.60894467,0.0,1.0
2010-11-02,60.64,61.33,59.21,59.25,3083000,53.4058494685558,54.0135347609916,52.1464437175658,52.1816718504607,3500611.2974586,0.0,1.0
2010-11-03,59.57,61.25,58.97,60.83,2543900,52.4634969136193,53.9430784952019,51.9350749201969,53.5731830998063,2888486.8892653,0.0,1.0
2010-11-04,59.26,60.35,58.85,60.33,2418300,52.1904788836844,53.1504455050684,51.8293905215124,53.1328314386209,2745873.59735457,0.0,1.0
2010-11-05,59.56,60.06,59.33,59.51,1476300,52.4546898803956,52.8950415415809,52.2521281162503,52.410654714277,1676273.90802404,0.0,1.0
2010-11-08,59.62,59.94,59.2,59.22,968600,52.5075320797378,52.7893571428964,52.1376366843421,52.1552507507895,1099802.82280843,0.0,1.0
2010-11-09,59.12,59.78,58.91,59.54,890800,52.0671804185525,52.6484446113171,51.8822327208546,52.4370758139481,1011464.33466627,0.0,1.0
2010-11-10,59.65,59.65,58.204,59.04,1544000,52.5339531794089,52.5339531794089,51.260456175261,51.9967241527628,1753144.28909377,0.0,1.0
2010-11-11,59.97,60.18,59.24,59.36,1051000,52.8157782425675,53.0007259402653,52.1728648172369,52.2785492159214,1193364.40922121,0.0,1.0
2010-11-12,59.2,60.31,59.12,60.31,1190800,52.1376366843421,53.1152173721735,52.0671804185525,53.1152173721735,1352101.17840211,0.0,1.0
2010-11-15,58.55,59.62,58.19,59.45,1347900,51.5651795248012,52.5075320797378,51.2481263287478,52.3578125149348,1530481.33890511,0.0,1.0
2010-11-16,57.56,58.39,57.26,58.26,1258000,50.6932832356543,51.4242669932219,50.4290722389431,51.3097755613137,1428403.83139894,0.0,1.0
2010-11-17,58.05,58.37,56.97,57.62,1032200,51.1248278636159,51.4066529267745,50.1736682754556,50.7461254349965,1172017.83368043,0.0,1.0
2010-11-18,56.81,56.84,54.57,55.05,5910200,50.0327557438763,50.0591768435474,48.059980301766,48.4827178965039,6710772.91282511,0.0,1.0
2010-11-19,56.03,56.74,55.61,56.48,3343800,49.3458071524272,49.9711065113103,48.9759117570315,49.742123647494,3796738.26027962,0.0,1.0
2010-11-22,58.34,58.68,55.12,55.73,4433700,51.3802318271034,51.6796709567094,48.5443671290699,49.081596155716,5034271.91357191,0.0,1.0
2010-11-23,56.89,57.88,56.64,57.88,2921800,50.1032120096659,50.9751082988129,49.8830361790733,50.9751082988129,3317575.76675788,0.0,1.0
2010-11-24,56.97,57.466,56.73,57.14,1575800,50.1736682754556,50.6104971233514,49.9622994780866,50.3233878402586,1789251.79452976,0.0,1.0
2010-11-26,56.79,57.19,56.226,56.48,750600,50.0151416774289,50.3674230063771,49.5184250036118,49.742123647494,852273.383027059,0.0,1.0
2010-11-29,56.4,56.44,54.94,56.21,2326800,49.6716673817043,49.7068955145991,48.3858405310432,49.5043337504539,2641979.36001514,0.0,1.0
2010-11-30,56.04,56.25,55.43,56.09,2318400,49.3546141856509,49.5395618833487,48.8173851590048,49.3986493517694,2632441.52839053,0.0,1.0
2010-12-01,57.09,57.81,56.86,56.9,1753800,50.2793526741401,50.9134590662469,50.0767909099948,50.1120190428896,1991362.98847969,0.0,1.0
2010-12-02,57.47,57.54,56.84,57.11,1504300,50.6140199366409,50.6756691692068,50.0591768435474,50.2969667405875,1708066.68010606,0.0,1.0
2010-12-03,57.04,57.42,56.64,56.96,1390300,50.2353175080215,50.5699847705224,49.8830361790733,50.1648612422319,1578624.67948644,0.0,1.0
2010-12-06,56.41,57.3,56.4,57.04,863000,49.680474414928,50.4643003718379,49.6716673817043,50.2353175080215,979898.65381342,0.0,1.0
2010-12-07,56.11,57.04,55.85,56.97,1458800,49.4162634182168,50.2353175080215,49.1872805544005,50.1736682754556,1656403.42547279,0.0,1.0
2010-12-08,56.43,56.75,55.94,56.2,1266000,49.6980884813754,49.979913544534,49.2665438534138,49.4955267172302,1437487.48056523,0.0,1.0
2010-12-09,56.08,56.71,55.9,56.45,1256600,49.3898423185457,49.9446854116392,49.231315720519,49.7157025478229,1426814.19279484,0.0,1.0
2010-12-10,56.51,57.11,56.2,56.21,1247200,49.7685447471651,50.2969667405875,49.4955267172302,49.5043337504539,1416140.90502445,0.0,1.0
2010-12-13,56.54,57.7999,56.06,56.62,2200400,49.7949658468362,50.904563962691,49.3722282520983,49.8654221126259,2498457.70318777,0.0,1.0
2010-12-14,56.03,56.95,55.93,56.53,1065900,49.3458071524272,50.1560542090082,49.2577368201901,49.7861588136125,1210282.70579342,0.0,1.0
2010-12-15,54.58,55.9,54.54,55.9,1774800,48.0687873349897,49.231315720519,48.0335592020949,49.231315720519,2015207.5675412,0.0,1.0
2010-12-16,55.04,55.24,54.24,54.54,1639100,48.4739108632802,48.6500515277544,47.7693482053837,48.0335592020949,1861126.16855803,0.0,1.0
2010-12-17,55.36,55.5,54.46,54.64,1756500,48.7557359264388,48.8790343915707,47.9631029363053,48.121629534332,1994428.72007332,0.0,1.0
2010-12-20,54.84,55.48,54.8,55.44,1217900,48.2977701988061,48.8614203251233,48.2625420659113,48.8261921922285,1382872.03995291,0.0,1.0
2010-12-21,54.8,56.06,54.61,54.87,1739000,48.2625420659113,49.3722282520983,48.0952084346609,48.3241912984772,1974558.23752206,0.0,1.0
2010-12-22,55.85,55.93,54.69,54.93,1054700,49.1872805544005,49.2577368201901,48.1656647004505,48.3770334978195,1197565.59696062,0.0,1.0
2010-12-23,55.43,55.8,55.25,55.7,631900,48.8173851590048,49.1432453882819,48.6588585609781,49.0551750560449,717494.738522248,0.0,1.0
2010-12-27,55.04,55.37,54.93,55.19,489400,48.4739108632802,48.7645429596625,48.3770334978195,48.6060163616358,555692.237747726,0.0,1.0
2010-12-28,54.8,55.22,54.57,55.14,630600,48.2625420659113,48.632437461307,48.059980301766,48.5619811955173,716018.645532725,0.0,1.0
2010-12-29,54.67,55.05,54.62,54.87,594900,48.1480506340031,48.4827178965039,48.1040154678846,48.3241912984772,675482.861128162,0.0,1.0
2010-12-30,54.59,54.88,54.5,54.62,556900,48.0775943682135,48.3329983317009,47.9983310692001,48.1040154678846,632335.527588288,0.0,1.0
2010-12-31,54.74,55.16,54.35,54.5,727500,48.209699866569,48.5795952619647,47.8662255708445,47.9983310692001,826044.346059402,0.0,1.0
2011-01-03,55.1,55.87,55.01,55.06,1106600,48.5267530626225,49.2048946208479,48.4474897636091,48.4915249297277,1256495.77092692,0.0,1.0
2011-01-04,55.3,55.32,54.57,54.96,1108200,48.7028937270966,48.720507793544,48.059980301766,48.4034545974906,1258312.50076018,0.0,1.0
2011-01-05,55.04,55.605,54.96,55.01,1515500,48.4739108632802,48.9715082404197,48.4034545974906,48.4474897636091,1720783.78893886,0.0,1.0
2011-01-06,57.06,57.23,55.32,55.36,2147700,50.2529315744689,50.4026511392719,48.720507793544,48.7557359264388,2438619.16430485,0.0,1.0
2011-01-07,56.83,57.59,56.21,57.07,1146300,50.0503698103237,50.7197043353254,49.5043337504539,50.2617386076926,1301573.37991463,0.0,1.0
2011-01-10,55.81,56.615,55.68,56.6,2106800,49.1520524215056,49.861018596014,49.0375609895975,49.8478080461784,2392179.00794219,0.0,1.0
2011-01-11,57.32,57.45,55.95,55.95,1884900,50.4819144382853,50.5964058701935,49.2753508866375,49.2753508866375,2140221.28919225,0.0,1.0
2011-01-12,56.93,57.65,56.5,57.34,1463600,50.1384401425608,50.7725465346676,49.7597377139414,50.4995285047327,1661853.61497256,0.0,1.0
2011-01-13,57.36,57.73,56.69,56.95,1703100,50.5171425711801,50.8430028004573,49.9270713451918,50.1560542090082,1933795.36188834,0.0,1.0
2011-01-14,59.35,59.48,57.3,57.47,2040700,52.2697421826977,52.3842336146059,50.4643003718379,50.6140199366409,2317125.35670573,0.0,1.0
2011-01-18,59.29,59.39,57.59,57.59,1978300,52.2168999833555,52.3049703155925,50.7197043353254,50.7197043353254,2246272.89320868,0.0,1.0
2011-01-19,58.36,59.35,57.96,59.19,1760400,51.3978458935508,52.2697421826977,51.0455645646025,52.1288296511184,1998856.99904188,0.0,1.0
2011-01-20,57.8,58.53,57.39,58.1,2699800,50.9046520330232,51.5475654583538,50.5435636708513,51.1688630297344,3065504.50239336,0.0,1.0
2011-01-21,58.01,58.3996,57.79,58.26,1885200,51.089599730721,51.4327217451167,50.8958449997995,51.3097755613137,2140561.92603599,0.0,1.0
2011-01-24,57.8,58.38,57.56,58.06,2183000,50.9046520330232,51.4154599599982,50.6932832356543,51.1336348968396,2478700.7662511,0.0,1.0
2011-01-25,57.99,58.23,57.5,57.69,1326000,51.0719856642736,51.2833544616426,50.640441036312,50.8077746675624,1505614.84931239,0.0,1.0
2011-01-26,58.6,59.0101,57.82,58.0,1361000,51.6092146909197,51.9703911234239,50.9222660994706,51.0807926974973,1545355.81441491,0.0,1.0
2011-01-27,60.08,60.41,58.4,58.67,1309800,52.9126556080283,53.2032877044106,51.4330740264456,51.6708639234857,1487220.45975066,0.0,1.0
2011-01-28,58.18,60.21,58.04,60.21,1332400,51.2393192955241,53.0271470399365,51.1160208303922,53.0271470399365,1512881.76864542,0.0,1.0
2011-01-31,57.97,58.68,57.77,58.24,1466000,51.0543715978262,51.6796709567094,50.8782309333521,51.2921614948663,1664578.70972245,0.0,1.0
2011-02-01,59.54,59.89,58.21,58.32,1170000,52.4370758139481,52.7453219767779,51.2657403951952,51.362617760656,1328483.69056976,0.0,1.0
2011-02-02,58.95,59.52,58.76,59.24,884000,51.9174608537495,52.4194617475007,51.750127222499,52.1728648172369,1003743.23287493,0.0,1.0
2011-02-03,61.21,64.2146,57.96,58.74,5865800,53.9078503623071,56.554011564702,51.0455645646025,51.7325131560516,6660358.65995221,0.0,1.0
2011-02-04,60.54,62.45,59.75,61.8,2838200,53.3177791363188,54.9999224820467,52.622023511646,54.4274653225058,3222651.63297016,0.0,1.0
2011-02-07,58.74,60.44,58.51,59.17,4660800,51.7325131560516,53.2297088040817,51.5299513919064,52.111215584671,5292134.00427994,0.0,1.0
2011-02-08,58.31,58.82,57.97,58.47,1770700,51.3538107274322,51.8029694218413,51.0543715978262,51.4947232590116,2010552.19734348,0.0,1.0
2011-02-09,58.57,59.23,58.16,58.325,1800600,51.5827935912486,52.1640577840132,51.2217052290766,51.3670212772678,2044502.33610248,0.0,1.0
2011-02-10,58.58,58.6299,57.8,57.85,1392300,51.5916006244723,51.6355477202586,50.9046520330232,50.9486871991418,1580895.59177801,0.0,1.0
2011-02-11,58.31,59.02,58.24,58.45,1066700,51.3538107274322,51.9791100863154,51.2921614948663,51.4771091925641,1211191.07071005,0.0,1.0
2011-02-14,58.72,58.88,57.7,58.35,992200,51.7148990896042,51.8558116211835,50.8165817007862,51.3890388603271,1126599.58784899,0.0,1.0
2011-02-15,59.46,59.5,58.59,58.6,1763900,52.3666195481585,52.4018476810533,51.600407657696,51.6092146909197,2002831.09555213,0.0,1.0
2011-02-16,60.55,60.66,59.47,59.49,1839800,53.3265861695425,53.4234635350033,52.3754265813822,52.3930406478296,2089012.2170173,0.0,1.0
2011-02-17,61.78,61.92,60.44,60.46,2618000,54.4098512560584,54.5331497211903,53.2297088040817,53.2473228705291,2972624.18966805,0.0,1.0
2011-02-18,61.44,61.9,60.66,61.25,1693500,54.1104121264524,54.5155356547429,53.4234635350033,53.9430784952019,1922894.98288879,0.0,1.0
2011-02-22,63.95,67.0,63.29,63.95,4843100,56.3209774656027,59.0071225988331,55.7397132728381,56.3209774656027,5499127.65965674,0.0,1.0
2011-02-23,62.92,64.7,62.87,63.47,2611400,55.4138530435609,56.9815049573807,55.3698178774424,55.8982398708648,2965130.17910587,0.0,1.0
2011-02-24,62.72,63.7,61.28,61.28,1458800,55.2377123790868,56.10080163501,53.9694995948731,53.9694995948731,1656403.42547279,0.0,1.0
2011-02-25,62.6,63.17,62.36,62.99,1580700,55.1320279804023,55.6340288741536,54.9206591830334,55.4755022761269,1794815.52964412,0.0,1.0
2011-02-28,65.01,66.82,64.9,66.49,3950600,57.2545229873156,58.8485960008064,57.1576456218548,58.5579639044241,4485733.04954263,0.0,1.0
2011-03-01,63.26,65.29,63.26,65.05,1728000,55.7132921731669,57.5011199175793,55.7132921731669,57.2897511202104,1962068.21991841,0.0,1.0
2011-03-02,63.31,64.4,62.65,63.17,2039800,55.7573273392855,56.7172939606695,55.1760631465208,55.6340288741536,2316103.44617452,0.0,1.0
2011-03-03,64.34,64.65,63.78,63.99,2554300,56.6644517613272,56.9374697912621,56.1712579007997,56.3562055984975,2900295.63318148,0.0,1.0
2011-03-04,64.56,64.96,63.79,64.5,1941300,56.8582064922488,57.210487821197,56.1800649340234,56.8053642929065,2204261.01581459,0.0,1.0
2011-03-07,63.04,65.0,62.66,64.62,1910800,55.5195374422454,57.2457159540919,55.1848701797445,56.911048691591,2169629.60336811,0.0,1.0
2011-03-08,63.18,63.86,62.3,63.22,1331500,55.6428359073773,56.2417141665893,54.8678169836911,55.6780640402721,1511859.85811422,0.0,1.0
2011-03-09,64.65,64.67,62.95,63.2,1058400,56.9374697912621,56.9550838577095,55.440274143232,55.6604499738247,1201766.78470003,0.0,1.0
2011-03-10,63.79,64.18,63.21,64.1,1384900,56.1800649340234,56.5235392297479,55.6692570070484,56.4530829639583,1572493.21629919,0.0,1.0
2011-03-11,64.45,64.73,63.54,63.71,1232000,56.761329126788,57.0079260570518,55.9598891034307,56.1096086682337,1398881.9716085,0.0,1.0
2011-03-14,63.52,64.19,62.66,63.99,2002100,55.9422750369833,56.5323462629716,55.1848701797445,56.3562055984975,2273296.74947839,0.0,1.0
2011-03-15,64.01,64.3,62.02,62.4,1843700,56.3738196649449,56.6292236284324,54.6212200534273,54.9558873159282,2093440.49598587,0.0,1.0
2011-03-16,62.89,64.07,62.83,63.8,2106800,55.3874319438898,56.4266618642871,55.3345897445476,56.1888719672471,2392179.00794219,0.0,1.0
2011-03-17,64.12,64.43,63.49,63.85,1505700,56.4706970304057,56.7437150603406,55.9158539373122,56.2329071333656,1709656.31871016,0.0,1.0
2011-03-18,64.91,65.94,64.75,65.0,2080300,57.1664526550785,58.0735770771203,57.0255401234992,57.2457159540919,2362089.42007886,0.0,1.0
2011-03-21,65.24,65.73,64.57,65.64,1128900,57.4570847514608,57.8886293794224,56.8670135254725,57.8093660804091,1281816.44297795,0.0,1.0
2011-03-22,64.79,66.37,64.77,65.77,1163800,57.060768256394,58.4522795057396,57.0431541899466,57.9238575123172,1321443.86246588,0.0,1.0
2011-03-23,65.79,66.03,64.06,64.63,1268300,57.9414715787647,58.1528403761336,56.4178548310635,56.9198557248147,1440099.02970053,0.0,1.0
2011-03-24,66.3,66.52,65.83,65.93,962800,58.3906302731737,58.5843850040952,57.9766997116595,58.0647700438966,1093217.17716287,0.0,1.0
2011-03-25,66.08,67.1292,66.01,66.43,936100,58.1968755422521,59.1209094680834,58.1352263096862,58.5051217050819,1062900.49807039,0.0,1.0
2011-03-28,66.1,66.402,65.53,66.29,1082500,58.2144896086996,58.4804620120555,57.7124887149483,58.38182323995,1229131.27781347,0.0,1.0
2011-03-29,66.74,66.75,65.8,66.1,675200,58.7781397350168,58.7869467682405,57.9502786119884,58.2144896086996,766659.989634786,0.0,1.0
2011-03-30,68.77,68.85,66.97,67.09,1525400,60.5659674794292,60.6364237452188,58.980701499162,59.0863858978465,1732024.80478214,0.0,1.0
2011-03-31,69.94,70.0,68.07,68.62,2266900,61.5963903666028,61.6492325659451,59.9494751537697,60.4338619810736,2573965.53688255,0.0,1.0
2011-04-01,69.99,70.33,69.51,69.78,1747000,61.6404255327214,61.9398646623274,61.2176879379835,61.4554778350235,1983641.88668835,0.0,1.0
2011-04-04,70.98,71.06,69.82,70.0,1719200,62.5123218218683,62.582778087658,61.4907059679184,61.6492325659451,1952076.20583549,0.0,1.0
2011-04-05,70.38,71.08,69.33,69.99,1602900,61.9838998284459,62.6003921541054,61.0591613399567,61.6404255327214,1820022.65608057,0.0,1.0
2011-04-06,69.63,70.55,69.48,70.5,1029100,61.3233723366679,62.1336193932489,61.1912668383123,62.0895842271304,1168497.91962849,0.0,1.0
2011-04-07,69.83,71.08,69.38,69.38,1833500,61.4995130011421,62.6003921541054,61.1031965060753,61.1031965060753,2081858.84329885,0.0,1.0
2011-04-08,70.13,70.63,69.52,69.97,902500,61.7637239978533,62.2040756590386,61.2264949712072,61.622811466274,1024749.17157197,0.0,1.0
2011-04-11,69.35,70.24,69.18,69.95,1478500,61.0767754064042,61.860601363314,60.9270558416012,61.6051973998265,1678771.91154477,0.0,1.0
2011-04-12,70.58,70.7,69.35,69.36,1397000,62.16004049292,62.2657248916045,61.0767754064042,61.0855824396279,1586232.23566321,0.0,1.0
2011-04-13,70.71,71.27,70.32,71.27,1894000,62.2745319248282,62.7677257853558,61.9310576291037,62.7677257853558,2150553.94011891,0.0,1.0
2011-04-14,71.19,71.33,70.08,70.52,1225700,62.6972695195661,62.820567984698,61.7196888317347,62.1071982935778,1391728.59789005,0.0,1.0
2011-04-15,70.78,71.4,70.16,71.37,1583900,62.3361811573942,62.882217217264,61.7901450975244,62.8557961175929,1798448.98931063,0.0,1.0
2011-04-18,69.62,70.13,69.21,70.1299,1683500,61.3145653034442,61.7637239978533,60.9534769412723,61.763635927521,1911540.42143093,0.0,1.0
2011-04-19,70.55,70.79,69.7,69.74,837000,62.1336193932489,62.3449881906179,61.3850215692339,61.4202497021287,950376.794022981,0.0,1.0
2011-04-20,71.4,71.66,71.1,71.25,754600,62.882217217264,63.1112000810803,62.6180062205528,62.7501117189084,856815.207610204,0.0,1.0
2011-04-21,72.34,74.65,72.03,72.48,1923700,63.7100783402924,65.7445030149686,63.4370603103575,63.8333768054243,2184276.98764875,0.0,1.0
2011-04-25,72.68,72.75,71.8,72.32,947800,64.0095174698984,64.0711667024643,63.2344985462122,63.692464273845,1076185.33497608,0.0,1.0
2011-04-26,76.69,77.8,75.5003,75.96,2700000,67.5411377926047,68.5187184804361,66.4933650499803,66.8982243672741,3065731.59362252,0.0,1.0
2011-04-27,75.82,77.06,75.14,76.68,2579300,66.7749259021422,67.8669980218818,66.1760476429302,67.532330759381,2928682.03682613,0.0,1.0
2011-04-28,77.35,77.48,76.0,76.74,2106400,68.1224019853693,68.2368934172775,66.9334525001689,67.5851729587232,2391724.82548388,0.0,1.0
2011-04-29,76.12,77.75,75.7,77.48,1800000,67.0391368988534,68.4746833143176,66.6692415034577,68.2368934172775,2043821.06241501,0.0,1.0
2011-05-02,76.48,77.064,75.0,76.55,2216000,67.3561900949069,67.8705208351713,66.0527491777983,67.4178393274728,2516170.81906203,0.0,1.0
2011-05-03,75.42,76.38,75.38,76.18,1680300,66.422644573194,67.2681197626698,66.3874164402991,67.0919790981957,1907906.96176441,0.0,1.0
2011-05-04,75.26,75.95,75.1433,75.6,1588700,66.2817320416147,66.8894173340504,66.178953963894,66.5811711712207,1803899.1788104,0.0,1.0
2011-05-05,75.24,76.11,72.5,73.65,1948100,66.2641179751672,67.0303298656297,63.8509908718717,64.8637996925979,2211982.11760594,0.0,1.0
2011-05-06,76.95,77.28,75.99,76.03,1620400,67.7701206564211,68.0607527528034,66.9246454669452,66.9598735998401,1839893.13863182,0.0,1.0
2011-05-09,77.09,77.79,76.91,77.04,1635500,67.8934191215529,68.5099114472124,67.7348925235262,67.8493839554344,1857038.5264332,0.0,1.0
2011-05-10,78.18,78.28,76.9376,77.16,1208800,68.853385742937,68.941456075174,67.7591999352236,67.9550683541189,1372539.38902626,0.0,1.0
2011-05-11,78.5,78.77,77.411,77.87,1884600,69.1352108060955,69.3730007031356,68.1761248880339,68.580367713002,2139880.65234852,0.0,1.0
2011-05-12,78.5,78.53,76.65,78.11,1736300,69.1352108060955,69.1616319057667,67.5059096597099,68.791736510371,1971492.50592844,0.0,1.0
2011-05-13,78.33,79.6,77.67,78.5,1277000,68.9854912412925,70.1039844607032,68.4042270485279,69.1352108060955,1449977.49816887,0.0,1.0
2011-05-16,78.54,79.2429,77.35,78.08,1013700,69.1704389389904,69.7894853042847,68.1224019853693,68.7653154106999,1151011.89498339,0.0,1.0
2011-05-17,77.66,78.41,77.36,78.15,1250900,68.3954200153042,69.0559475070822,68.131209018593,68.8269646432658,1420342.09276385,0.0,1.0
2011-05-18,80.05,80.16,77.66,77.88,1536500,70.50030095577,70.5971783212308,68.3954200153042,68.5891747462257,1744628.36800037,0.0,1.0
2011-05-19,79.44,80.38,79.28,80.33,1831800,69.963071929124,70.7909330521524,69.8221593975447,70.7468978860338,2079928.56785101,0.0,1.0
2011-05-20,79.79,80.42,79.24,79.68,1622700,70.2713180919537,70.8261611850472,69.7869312646498,70.1744407264929,1842504.68776713,0.0,1.0
2011-05-23,79.24,79.8,78.33,79.13,1541000,69.7869312646498,70.2801251251774,68.9854912412925,69.6900538991891,1749737.92065641,0.0,1.0
2011-05-24,78.0,79.32,77.26,79.27,1762400,68.6948591449102,69.8573875304395,68.0431386863559,69.8133523643209,2001127.91133345,0.0,1.0
2011-05-25,77.52,78.98,77.25,77.67,2092900,68.2721215501723,69.5579484008335,68.0343316531322,68.4042270485279,2376396.16751577,0.0,1.0
2011-05-26,79.28,79.58,76.69,77.3,2597400,69.8221593975447,70.0863703942558,67.5411377926047,68.0783668192508,2949233.79306486,0.0,1.0
2011-05-27,79.4,79.78,78.61,79.46,1341400,69.9278437962291,70.26251105873,69.2320881715563,69.9806859955714,1523100.8739575,0.0,1.0
2011-05-31,80.53,80.79,79.86,79.86,1882300,70.923038550508,71.1520214143243,70.3329673245196,70.3329673245196,2137269.10321321,0.0,1.0
2011-06-01,79.91,80.83,79.9,80.47,1094600,70.3770024906381,71.1872495472191,70.3681954574145,70.8701963511657,1242870.29717749,0.0,1.0
2011-06-02,80.01,80.78,79.49,79.95,1140900,70.4650728228752,71.1432143811006,70.0071070952425,70.412230623533,1295441.91672738,0.0,1.0
2011-06-03,78.02,79.48,78.0,79.11,1260800,68.7124732113576,69.9983000620188,68.6948591449102,69.6724398327416,1431583.10860714,0.0,1.0
2011-06-06,77.11,77.73,76.82,77.14,1820000,67.9110331880003,68.4570692478702,67.6556292245129,67.9374542876715,2066530.18533074,0.0,1.0
2011-06-07,77.29,78.11,77.26,77.51,943400,68.0695597860271,68.791736510371,68.0431386863559,68.2633145169486,1071189.32793462,0.0,1.0
2011-06-08,77.71,78.53,76.61,77.19,1643400,68.4394551814227,69.1616319057667,67.470681526815,67.98148945379,1866008.62998491,0.0,1.0
2011-06-09,79.99,80.81,77.73,78.37,1799800,70.4474587564278,71.1696354807717,68.4570692478702,69.0207193741874,2043593.97118585,0.0,1.0
2011-06-10,78.19,79.88,77.71,79.52,1286600,68.8621927761606,70.350581390967,68.4394551814227,70.0335281949136,1460877.87716842,0.0,1.0
2011-06-13,78.22,79.15,78.22,78.32,1143600,68.8886138758318,69.7076679656365,68.8886138758318,68.9766842080688,1298507.648321,0.0,1.0
2011-06-14,79.71,80.25,78.48,78.96,996800,70.200861826164,70.6764416202442,69.1175967396481,69.540334334386,1131822.6861196,0.0,1.0
2011-06-15,78.27,80.18,78.23,79.45,1143200,68.9326490419503,70.6147923876782,68.8974209090555,69.9718789623477,1298053.46586269,0.0,1.0
2011-06-16,78.2,78.9,77.17,78.46,921600,68.8709998093844,69.4874921350438,67.9638753873426,69.0999826732007,1046436.38395649,0.0,1.0
2011-06-17,77.51,79.282,77.28,78.86,1581000,68.2633145169486,69.8239208041894,68.0607527528034,69.452264002149,1795156.16648785,0.0,1.0
2011-06-20,80.26,80.37,77.09,77.09,1383500,70.6852486534679,70.7821260189287,67.8934191215529,67.8934191215529,1570903.57769509,0.0,1.0
2011-06-21,81.64,81.9994,80.35,80.88,1228800,71.9006192383394,72.2171440123994,70.7645119524812,71.2312847133377,1395248.51194198,0.0,1.0
2011-06-22,81.62,83.4,81.504,81.69,2124200,71.883005171892,73.4506570857117,71.780843586497,71.9446544044579,2411935.94487887,0.0,1.0
2011-06-23,81.46,81.61,79.01,80.85,1778600,71.7420926403126,71.8741981386682,69.5843695005046,71.2048636136666,2019522.30089519,0.0,1.0
2011-06-24,80.38,81.59,79.92,81.44,1336000,70.7909330521524,71.8565840722208,70.3858095238619,71.7244785738652,1516969.41077025,0.0,1.0
2011-06-27,80.92,81.29,79.67,80.5,902300,71.2665128462325,71.5923730755096,70.1656336932692,70.8966174508368,1024522.08034281,0.0,1.0
2011-06-28,82.55,82.9,80.94,81.21,1054800,72.9222350922893,73.2314147686346,71.5000085811011,71.7385186171389,1194062.96158916,0.25,1.0
2011-06-29,81.57,82.94,81.45,82.94,1164400,72.0565319985226,73.2667495887883,71.9505275380614,73.2667495887883,1318133.21243309,0.0,1.0
2011-06-30,80.54,82.31,80.46,81.85,1433200,71.1466603795637,72.7102261713669,71.0759907392562,72.3038757395988,1622422.29479483,0.0,1.0
2011-07-01,83.12,83.22,80.9,80.9,1267600,73.4257562794802,73.5140933298645,71.4646737609474,71.4646737609474,1434958.48512554,0.0,1.0
2011-07-05,83.02,83.4175,82.05,83.3,830100,73.3374192290958,73.6885590043736,72.4805498403675,73.584762970172,939696.306802391,0.0,1.0
2011-07-06,83.55,84.32,82.39,83.01,1109600,73.8056055961329,74.4858008840925,72.7808958116743,73.3285855240574,1256098.08701112,0.0,1.0
2011-07-07,81.74,84.02,81.4,83.96,2429400,72.206704984176,74.2207897329394,71.9063590128692,74.1677875027088,2750148.42518459,0.0,1.0
2011-07-08,80.82,81.05,79.82,80.83,1871700,71.3940041206399,71.5971793365239,70.5106336167963,71.4028378256783,2118816.50095414,0.0,1.0
2011-07-11,79.87,80.16,79.48,80.08,1412400,70.5548021419885,70.8109795881031,70.2102876454895,70.7403099477956,1598876.11580255,0.0,1.0
2011-07-12,80.4,81.53,79.652,79.71,1167200,71.0229885090256,72.0211971783688,70.3622273721506,70.4134628613735,1321302.89037435,0.0,1.0
2011-07-13,80.9,82.265,80.4,80.4,1133200,71.4646737609474,72.6704744986939,71.0229885090256,71.0229885090256,1282813.94394467,0.0,1.0
2011-07-14,80.98,81.95,80.6905,81.14,864500,71.5353434012549,72.3922127899831,71.2796076403921,71.6766826818698,978638.064366542,0.0,1.0
2011-07-15,80.55,81.3055,80.2,81.16,991400,71.1554940846021,71.8228805002559,70.8463144082568,71.6943500919467,1122292.39677616,0.0,1.0
2011-07-18,80.47,80.88,79.29,80.33,1314600,71.0848244442946,71.4470063508705,70.0424472497592,70.9611525737565,1488163.7934254,0.0,1.0
2011-07-19,79.74,80.61,79.02,80.61,1610900,70.4399639764888,71.2084963148327,69.8039372137214,71.2084963148327,1823583.64128174,0.0,1.0
2011-07-20,79.45,80.19,78.53,80.06,1544200,70.1837865303741,70.8374807032184,69.371085666838,70.7226425377187,1748077.38460939,0.0,1.0
2011-07-21,79.83,80.97,79.61,79.89,1086700,70.5194673218347,71.5265096962164,70.3251258109891,70.5724695520653,1230174.64956289,0.0,1.0
2011-07-22,79.59,80.2751,79.32,79.81,711800,70.3074584009123,70.9126555330955,70.0689483648745,70.5017999117578,805777.413783811,0.0,1.0
2011-07-25,79.1,80.05,78.78,79.18,1662400,69.8746068540289,70.7138088326803,69.5919282927989,69.9452764943364,1881883.07484435,0.0,1.0
2011-07-26,79.1,79.93,78.26,79.57,1378900,69.8746068540289,70.6078043722191,69.1325756308003,70.2897909908354,1560953.18329095,0.0,1.0
2011-07-27,74.77,78.37,74.63,78.37,3211100,66.0496125723861,69.2297463862231,65.925940701848,69.2297463862231,3635054.58471649,0.0,1.0
2011-07-28,75.0,76.4,74.4676,74.99,2756300,66.2527877882701,67.4895064936512,65.7824813320238,66.2439540832317,3120208.32482765,0.0,1.0
2011-07-29,74.58,75.29,71.27,74.17,3522100,65.8817721766558,66.5089652343848,62.9578158089335,65.5195902700799,3987115.24176449,0.0,1.0
2011-08-01,72.36,78.76,70.43,78.69,8098100,63.920689658123,69.5742608827221,62.2157845857049,69.512424947453,9167274.62006559,0.0,1.0
2011-08-02,73.07,75.11,71.6,72.26,4495400,64.547882715852,66.3499585436929,63.2493280752019,63.8323526077387,5088917.93470602,0.0,1.0
2011-08-03,73.27,73.5,69.79,72.87,4112800,64.7245568166207,64.9277320325047,61.650427463245,64.3712086150832,4655804.08458845,0.0,1.0
2011-08-04,70.09,72.818,70.07,72.26,3306100,61.915438614398,64.3252733488834,61.8977712043212,63.8323526077387,3742597.22915238,0.0,1.0
2011-08-05,70.92,71.62,68.75,70.47,3036400,62.6486361325882,63.2669954852787,60.7317221392476,62.2511194058586,3437289.32173808,0.0,1.0
2011-08-08,65.65,69.67,65.5,69.23,4595900,57.9932735773325,61.5444230027837,57.8607680017559,61.1557399810925,5202686.73224082,0.0,1.0
2011-08-09,71.75,71.9,66.7602,67.6301,4718000,63.3818336507784,63.514339226355,58.9739915106996,59.7424355119932,5340907.33103684,0.0,1.0
2011-08-10,69.71,72.55,68.88,70.4,4774400,61.5797578229375,64.0885300538533,60.8465603047473,62.1892834705896,5404753.70099667,0.0,1.0
2011-08-11,74.09,75.07,69.16,69.4,3230600,65.4489206297724,66.3146237235392,61.0939040458235,61.305912966746,3657129.12752175,0.0,1.0
2011-08-12,74.21,75.4504,73.64,74.52,2246000,65.5549250902337,66.6506578632013,65.0514039030428,65.8287699464252,2542534.52003153,0.0,1.0
2011-08-15,74.04,75.39,72.84,75.1,2268200,65.4047521045803,66.5973022847691,64.3447074999679,66.3411248386545,2567665.53799444,0.0,1.0
2011-08-16,74.53,75.04,72.9,73.1,2002700,65.8376036514636,66.2881226084239,64.3977097301986,64.5743838309673,2267112.14749205,0.0,1.0
2011-08-17,74.29,76.05,73.67,74.99,1126100,65.6255947305412,67.1803268173059,65.0779050181581,66.2439540832317,1274776.54630788,0.0,1.0
2011-08-18,72.04,72.57,70.79,72.16,2021400,63.6380110968931,64.1061974639302,62.5337979670886,63.7440155573543,2288281.06802837,0.0,1.0
2011-08-19,69.76,72.52,69.45,70.85,3000000,61.6239263481297,64.062028938738,61.3500814919381,62.5868001973192,3396083.50850159,0.0,1.0
2011-08-22,69.66,71.46,69.25,71.32,1760700,61.5355892977453,63.1256562046638,61.1734073911694,63.0019843341257,1993161.41113959,0.0,1.0
2011-08-23,71.87,71.9,69.13,69.88,2105700,63.4878381112396,63.514339226355,61.0674029307082,61.7299308085909,2383711.01461727,0.0,1.0
2011-08-24,72.67,73.28,71.16,71.42,2012100,64.1945345143145,64.7333905216591,62.8606450535107,63.09032138451,2277753.20915202,0.0,1.0
2011-08-25,70.79,73.7376,70.49,73.27,1819600,62.5337979670886,65.137620864218,62.2687868159355,64.7245568166207,2059837.85068983,0.0,1.0
2011-08-26,73.29,73.42,68.5801,70.54,1568600,64.7422242266976,64.8570623921972,60.5816374906446,62.3129553411277,1775698.86381187,0.0,1.0
2011-08-29,74.89,74.91,73.33,74.21,1123900,66.1556170328473,66.1732844429242,64.7775590468513,65.5549250902337,1272286.08506831,0.0,1.0
2011-08-30,76.8,77.26,74.2,74.89,1458700,67.8428546951886,68.2492051269567,65.5460913851952,66.1556170328473,1651289.00461709,0.0,1.0
2011-08-31,77.64,78.81,76.83,77.18,1982100,68.5848859184172,69.6184294079142,67.8693558103039,68.1785354866492,2243792.374067,0.0,1.0
2011-09-01,76.35,78.68,76.02,77.69,1229000,67.445337968459,69.5035912424146,67.1538257021906,68.6290544436094,1391262.21064949,0.0,1.0
2011-09-02,74.18,75.96,74.14,74.92,1273800,65.5284239751184,67.10082347196,65.4930891549646,66.1821181479626,1441977.05770978,0.0,1.0
2011-09-06,74.03,74.38,71.36,71.83,1043300,65.3959183995418,65.7050980758871,63.0373191542794,63.4525032910859,1181044.64147324,0.0,1.0
2011-09-07,76.48,76.94,74.77,75.33,988200,67.5601761339586,67.9665265657267,66.0496125723861,66.5443000545385,1118669.90770043,0.0,1.0
2011-09-08,75.44,77.34,75.16,76.06,849000,66.6414708099613,68.3198747672642,66.3941270688851,67.1891605223443,961091.632905951,0.0,1.0
2011-09-09,72.46,74.7499,71.97,74.6,1534800,64.0090267085074,66.0318568252588,63.576175161624,65.8994395867327,1737436.32294941,0.0,1.0
2011-09-12,73.5,73.73,71.206,71.805,1466500,64.9277320325047,65.1309072483888,62.9012800966875,63.4304190284898,1660118.8217392,0.0,1.0
2011-09-13,76.6,77.01,72.9,74.02,1783300,67.6661805944199,68.0283625009958,64.3977097301986,65.3870846945034,2018745.24023696,0.0,1.0
2011-09-14,77.82,78.86,74.57,76.51,2347500,68.7438926091091,69.6625979331064,65.8729384716174,67.586677249074,2657435.3454025,0.0,1.0
2011-09-15,78.26,78.65,76.34,78.47,1820400,69.1325756308003,69.4770901272993,67.4365042634205,69.3180834366074,2060743.47295877,0.0,1.0
2011-09-16,79.4,79.53,77.38,78.75,1844900,70.139618005182,70.2544561706816,68.3552095874179,69.5654271776836,2088478.15494486,0.0,1.0
2011-09-19,79.24,79.6,77.85,78.26,1444300,69.998278724567,70.3162921059507,68.7703937242244,69.1325756308003,1634987.80377628,0.0,1.0
2011-09-20,76.87,79.8,76.74,79.59,2477900,67.9046906304577,70.4929662067194,67.789852464958,70.3074584009123,2805051.7752387,0.0,1.0
2011-09-21,75.0,77.71,74.95,76.55,1519600,66.2527877882701,68.6467218536863,66.2086192630779,67.6220120692277,1720229.49983968,0.0,1.0
2011-09-22,76.27,76.69,72.57,72.57,3161500,67.3746683281515,67.7456839397658,64.1061974639302,64.1061974639302,3578906.0040426,0.0,1.0
2011-09-23,77.08,77.8,75.18,75.26,2338400,68.0901984362648,68.7262251990322,66.411794478962,66.4824641192695,2647133.89209338,0.0,1.0
2011-09-26,78.63,79.0,76.6501,77.81,2264700,69.4594227172224,69.7862698036445,67.7104374566624,68.7350589040706,2563703.44056785,0.0,1.0
2011-09-27,79.41,80.64,78.52,79.81,1563900,70.1484517102204,71.234997429948,69.3622519617996,70.5017999117578,1770378.33298188,0.0,1.0
2011-09-28,76.33,79.51,76.14,79.51,1793800,67.648513184343,70.4668319571219,67.4801230689883,70.4668319571219,2024002.41416821,0.25,1.0
2011-09-29,75.07,77.72,73.62,77.5,1631400,66.5318208404118,68.8804198177275,65.2467383811258,68.685441789422,1840761.25458469,0.0,1.0
2011-09-30,72.73,74.89,72.69,74.2,2056200,64.4579636302537,66.3722933627073,64.4225130796527,65.7607713648402,2320076.80009626,0.0,1.0
2011-10-03,69.16,72.72,67.4,72.72,3305800,61.2940019891152,64.4491009926035,59.7341777626715,64.4491009926035,3730040.79649752,0.0,1.0
2011-10-04,68.43,68.59,65.2,68.2,3600000,60.6470294406471,60.7888316430511,57.784397479617,60.4431887746914,4061996.14840313,0.0,1.0
2011-10-05,69.54,70.45,68.05,68.43,2245300,61.6307822198246,62.4372822459972,60.3102492099377,60.6470294406471,2533444.43111377,0.0,1.0
2011-10-06,70.38,70.89,69.21,69.74,1725800,62.3752437824454,62.8272383026081,61.3383151773664,61.8080349728296,1947275.82025393,0.0,1.0
2011-10-07,70.11,71.37,69.22,71.03,1657200,62.1359525658888,63.25264490982,61.3471778150167,62.9513152297116,1869872.22698157,0.0,1.0
2011-10-10,72.35,72.37,71.12,71.38,1111000,64.1211833995443,64.1389086748448,63.0310789685638,63.2615075474702,1253577.14468775,0.0,1.0
2011-10-11,71.81,72.5,71.21,71.49,1281200,63.6426009664309,64.254122964298,63.110842707416,63.358996561623,1445619.29592614,0.0,1.0
2011-10-12,74.77,75.82,73.22,73.22,2577300,66.2659417109043,67.1965186641804,64.8922328751159,64.8922328751159,2908050.74257761,0.0,1.0
2011-10-13,74.02,75.59,73.3,74.62,1488000,65.6012438871357,66.9926779982247,64.9631339763179,66.1330021461506,1678958.40800663,0.0,1.0
2011-10-14,75.17,75.19,73.99,74.95,1052100,66.6204472169142,66.6381724922147,65.574655974185,66.4254691886088,1187118.37437082,0.0,1.0
2011-10-17,74.22,75.86,74.09,74.71,798700,65.7784966401407,67.2319692147814,65.6632823506875,66.2127658850028,901198.978813773,0.0,1.0
2011-10-18,73.56,74.6,71.6,73.56,1969000,65.1935625552243,66.1152768708501,63.4564855757757,65.1935625552243,2221686.22672383,0.0,1.0
2011-10-19,74.09,75.59,73.36,73.66,1622900,65.6632823506875,66.9926779982247,65.0163098022194,65.2821889317268,1831170.4303454,0.0,1.0
2011-10-20,74.29,74.74,73.1,74.54,1295700,65.8405351036924,66.2393537979536,64.7858812233129,66.0621010449486,1461980.1137461,0.0,1.0
2011-10-21,76.29,76.33,74.92,75.2,1309400,67.613062633742,67.648513184343,66.398881275658,66.647035129865,1477438.2657553,0.0,1.0
2011-10-24,79.93,81.49,78.73,79.09,3600400,70.8390627384323,72.221634211871,69.7755462204025,70.0946011758115,4062447.48130851,0.0,1.0
2011-10-25,79.7,80.55,79.14,79.82,2289700,70.6352220724766,71.3885462727477,70.1389143640627,70.7415737242796,2583542.38361074,0.0,1.0
2011-10-26,80.54,81.19,79.65,80.6,1674100,71.3796836350974,71.9557550823635,70.5909088842254,71.4328594609989,1888941.0422338,0.0,1.0
2011-10-27,80.34,82.81,79.89,82.6,1798000,71.2024308820925,73.3915023817037,70.8036121878313,73.2053869910485,2028741.40967468,0.0,1.0
2011-10-28,80.35,81.39,80.01,80.24,1958500,71.2112935197427,72.1330078353685,70.9099638396343,71.11380450559,2209838.73795765,0.0,1.0
2011-10-31,84.89,87.32,82.01,82.75,6704300,75.2349310129553,77.3885519619656,72.6824913696839,73.3383265558022,7564677.99381643,0.0,1.0
2011-11-01,83.76,84.36,82.76,82.81,3483100,74.2334529584773,74.7652112174922,73.3471891934525,73.3915023817037,3930094.10680638,0.0,1.0
2011-11-02,85.92,86.66,83.88,84.56,2481500,76.1477826909309,76.8036178770492,74.3398046102803,74.9424639704971,2799956.51173955,0.0,1.0
2011-11-03,86.62,87.04,85.6,86.93,1574500,76.7681673264482,77.1403981077586,75.8641782861229,77.0429090936059,1776559.14879465,0.0,1.0
2011-11-04,86.58,86.89,84.89,86.22,1624400,76.7327167758472,77.0074585430049,75.2349310129553,76.4136618204383,1832862.92874057,0.0,1.0
2011-11-07,87.15,88.32,86.09,87.01,1901200,77.2378871219114,78.2748157269904,76.2984475309851,77.1138101948079,2145185.29926223,0.0,1.0
2011-11-08,87.15,87.47,85.71,87.41,2149500,77.2378871219114,77.5214915267193,75.9616673002756,77.4683157008178,2425350.2002757,0.0,1.0
2011-11-09,86.31,87.15,85.58,85.84,1781800,76.4934255592905,77.2378871219114,75.8464530108224,76.0768815897289,2010462.42700686,0.0,1.0
2011-11-10,86.57,87.11,84.96,86.89,1190500,76.723854138197,77.2024365713104,75.296969476507,77.0074585430049,1343279.55963165,0.0,1.0
2011-11-11,88.11,88.33,87.38,87.38,1355800,78.0887003363352,78.2836783646406,77.4417277878671,77.4417277878671,1529792.88277916,0.0,1.0
2011-11-14,87.72,88.6,86.79,87.51,1278800,77.7430574679755,78.5229695811973,76.9188321665024,77.5569420773203,1442911.29849387,0.0,1.0
2011-11-15,88.66,89.22,87.08,87.65,1220400,78.5761454070988,79.0724531155127,77.1758486583596,77.6810190044238,1377016.69430866,0.0,1.0
2011-11-16,85.03,89.06,84.91,88.93,1676400,75.3590079400588,78.9306509131087,75.2526562882558,78.8154366236555,1891536.20643973,0.0,1.0
2011-11-17,84.79,86.2,83.94,84.69,1609500,75.1463046364528,76.3959365451378,74.3929804361817,75.0576782599503,1816050.77801524,0.0,1.0
2011-11-18,85.12,86.5,84.85,86.44,1405300,75.438771678911,76.6618156746452,75.1994804623543,76.6086398487437,1585645.3298197,0.0,1.0
2011-11-21,83.94,84.67,83.5,84.13,1117600,74.3929804361817,75.0399529846498,74.0030243795708,74.5613705515365,1261024.13762648,0.0,1.0
2011-11-22,84.44,85.16,83.3,83.68,921900,74.8361123186941,75.474222229512,73.8257716265659,74.1625518572753,1040209.51367024,0.0,1.0
2011-11-23,82.01,83.59,81.505,83.59,968400,72.6824913696839,74.0827881184231,72.2349281683463,74.0827881184231,1092676.96392044,0.0,1.0
2011-11-25,80.89,82.43,80.89,81.93,534100,71.6898759528561,73.0547221509943,71.6898759528561,72.6115902684819,602642.261906143,0.0,1.0
2011-11-28,84.16,84.61,82.88,83.19,892600,74.5879584644872,74.9867771587484,73.4535408452554,73.7282826124131,1007149.37835129,0.0,1.0
2011-11-29,85.48,86.75,84.34,84.34,1448900,75.7578266343199,76.8833816159014,74.7474859421917,74.7474859421917,1634840.61650592,0.0,1.0
2011-11-30,88.68,88.68,86.54,87.56,1605600,78.5938706823993,78.5938706823993,76.6972662252462,77.6012552655715,1811650.2821878,0.0,1.0
2011-12-01,89.03,89.3825,87.99,87.99,1223500,78.904063000158,79.2164709773292,77.9823486845322,77.9823486845322,1380514.52432534,0.0,1.0
2011-12-02,89.11,90.0,87.98,89.98,2133200,78.97496410136,79.763738852232,77.9734860468819,79.7460135769315,2406958.38438155,0.0,1.0
2011-12-05,86.87,90.76,86.02,90.04,2304800,76.9897332677044,80.4372993136509,76.2364090674333,79.799189402833,2600580.20078876,0.0,1.0
2011-12-06,86.56,87.385,85.8,87.1,1317200,76.7149915005467,77.4461591066922,76.0414310391279,77.1935739336601,1486239.25741017,0.0,1.0
2011-12-07,86.82,87.28,85.36,86.5899,1674100,76.9454200794532,77.3531014113646,75.651474982517,76.741490787121,1888941.0422338,0.0,1.0
2011-12-08,85.37,87.16,85.24,86.51,757200,75.6603376201672,77.2467497595616,75.545123330714,76.6706783122955,854373.189880793,0.0,1.0
2011-12-09,86.85,87.07,85.93,86.13,955700,76.9720079924039,77.1669860207094,76.1566453285811,76.3338980815861,1078347.14417469,0.0,1.0
2011-12-12,86.54,87.42,85.98,86.49,1323100,76.6972662252462,77.4771783384681,76.2009585168323,76.652953036995,1492896.4177645,0.0,1.0
2011-12-13,86.0,88.23,85.66,87.01,1522400,76.2186837921328,78.1950519881381,75.9173541120244,77.1138101948079,1717773.03786915,0.0,1.0
2011-12-14,84.54,86.52,84.38,85.94,1815800,74.9247386951966,76.6795409499457,74.7829364927927,76.1655079662313,2048825.723964,0.0,1.0
2011-12-15,84.59,85.88,84.41,85.11,1218400,74.9690518834479,76.1123321403299,74.8095244057434,75.4299090412608,1374760.02978177,0.0,1.0
2011-12-16,84.75,86.33,84.47,85.31,1834100,75.1108540858518,76.511150834591,74.8627002316449,75.6071617942657,2069474.20438505,0.0,1.0
2011-12-19,84.67,85.62,84.42,84.71,765500,75.0399529846498,75.8819035614234,74.8183870433936,75.0754035352508,863738.347667389,0.0,1.0
2011-12-20,86.63,86.73,85.46,85.82,906500,76.7770299640984,76.8656563406009,75.7401013590194,76.0591563144284,1022833.19681318,0.0,1.0
2011-12-21,87.93,88.05,86.26,86.43,1196500,77.9291728586307,78.0355245104337,76.4491123710393,76.5997772110935,1350049.55321232,0.0,1.0
2011-12-22,88.27,88.77,87.77,87.99,658300,78.2305025387391,78.6736344212515,77.7873706562267,77.9823486845322,742781.129026051,0.0,1.0
2011-12-23,89.6,89.86,88.56,88.81,585000,79.4092333462221,79.6396619251286,78.4875190305963,78.7090849718525,660074.37411551,0.0,1.0
2011-12-27,89.83,90.95,89.28,89.7,741300,79.6130740121778,80.6056894290056,79.1256289414142,79.4978597227246,836432.706892012,0.0,1.0
2011-12-28,87.63,90.4004,87.37,89.91,834400,77.8848596703794,80.3471695554738,77.6537737007994,79.9113058651582,938802.128031668,0.25,1.0
2011-12-29,88.25,88.77,87.59,88.03,683900,78.4359108286088,78.8980827677688,77.8493079827518,78.2403765466564,769471.2072877,0.0,1.0
2011-12-30,87.61,88.4,87.5,88.4,739800,77.8670838265656,78.5692296572126,77.7693166855894,78.5692296572126,832365.549278317,0.0,1.0
2012-01-03,88.33,89.5,87.84,89.21,1287300,78.5070142038642,79.5469010669743,78.0715060304249,79.2891513316735,1448370.06161932,0.0,1.0
2012-01-04,89.93,90.39,87.78,88.34,1972000,79.9290817089721,80.3379261166906,78.0181784989833,78.5159021257711,2218741.3668246,0.0,1.0
2012-01-05,91.68,91.76,89.2,89.43,1954400,81.4844680426839,81.5555714179393,79.2802634097666,79.4846856136259,2198939.21263793,0.0,1.0
2012-01-06,92.25,94.85,91.75,91.98,2809800,81.9910795913786,84.3019392871789,81.5466834960323,81.7511056998916,3161368.91100597,0.0,1.0
2012-01-09,93.25,93.45,91.78,92.98,1512900,82.879871782071,83.0576302202095,81.5733472617531,82.6398978905841,1702197.67437573,0.0,1.0
2012-01-10,94.31,94.99,93.72,93.87,1269500,83.821991504205,84.4263701938759,83.2976041116965,83.4309229403003,1428342.88295326,0.0,1.0
2012-01-11,94.52,94.77,93.2,94.44,1367500,84.0086378642504,84.2308359119235,82.8354321725364,83.937534488995,1538604.87785631,0.0,1.0
2012-01-12,93.89,94.8799,93.41,94.8799,989100,83.4486987841142,84.3285141736807,83.0220785325818,84.3285141736807,1112858.56284291,0.0,1.0
2012-01-13,94.71,94.76,93.1803,93.69,976200,84.177508380482,84.2219479900166,82.8179229663798,83.2709403459757,1098344.483922,0.0,1.0
2012-01-17,95.5,96.46,95.08,95.75,1276300,84.879654211129,85.7328947141938,84.5063614910382,85.1018522588022,1435993.71525266,0.0,1.0
2012-01-18,94.52,95.78,93.635,95.69,1326700,84.0086378642504,85.1285160245229,83.2220567754876,85.0485247273606,1492699.88405994,0.0,1.0
2012-01-19,94.94,95.45,94.0,94.44,1466200,84.3819305843413,84.8352146015944,83.5464659250904,83.937534488995,1649654.45843724,0.0,1.0
2012-01-20,92.15,94.36,90.95,93.92,2211400,81.9022003723093,83.8664311137397,80.8356497434784,83.475362549835,2488095.66865919,0.0,1.0
2012-01-23,91.78,93.63,91.19,92.29,1415000,81.5733472617531,83.2176128145341,81.0489598692446,82.0266312790063,1592048.19171238,0.0,1.0
2012-01-24,90.82,92.15,90.53,91.53,1574100,80.7201067586884,81.9022003723093,80.4623570233876,81.35114921408,1771055.16507029,0.0,1.0
2012-01-25,89.55,90.28,86.35,89.93,3013000,79.5913406765089,80.2401589757145,76.7472056662931,79.9290817089721,3389993.78207025,0.0,1.0
2012-01-26,87.11,89.99,84.55,89.85,5521500,77.4226877312194,79.9824092404136,75.1473797230467,79.8579783337167,6212363.31486919,0.0,1.0
2012-01-27,88.26,88.82,86.91,86.99,1851500,78.4447987505157,78.9425223773035,77.2449292930809,77.3160326683363,2083164.11798973,0.0,1.0
2012-01-30,88.19,88.35,86.76,87.37,1197300,78.3825832971672,78.524790047678,77.111610464477,77.6537737007994,1347109.04589204,0.0,1.0
2012-01-31,89.02,89.93,88.43,88.83,1430400,79.120280815442,79.9290817089721,78.5958934229334,78.9514102992104,1609375.07662571,0.0,1.0
2012-02-01,91.65,93.0,89.05,89.64,2970600,81.4578042769631,82.6576737343979,79.1469445811627,79.6713319736713,3342288.59243872,0.0,1.0
2012-02-02,90.28,91.41,89.51,91.41,1649400,80.2401589757145,81.2444941511969,79.5557889888813,81.2444941511969,1855776.88156212,0.0,1.0
2012-02-03,90.12,91.6,88.69,91.01,1988000,80.0979522252037,81.4133646674285,78.8269793925135,80.8889772749199,2236743.32517612,0.0,1.0
2012-02-06,85.25,87.72,84.51,87.35,5324500,75.7695342565314,77.9648509675418,75.111828035419,77.6359978569856,5990714.20266612,0.0,1.0
2012-02-07,86.17,86.22,84.82,85.25,2620300,76.5872230719685,76.6316626815031,75.3873536145337,75.7695342565314,2948158.21678017,0.0,1.0
2012-02-08,85.15,86.4,84.75,86.13,2552700,75.6806550374622,76.7916452758277,75.3251381611852,76.5516713843408,2872099.94274501,0.0,1.0
2012-02-09,85.16,85.54,84.04,85.16,2061500,75.6895429593691,76.0272839918322,74.6940957057936,75.6895429593691,2319439.82135341,0.0,1.0
2012-02-10,85.74,86.05,84.36,84.74,1371300,76.2050424299707,76.4805680090854,74.9785092068151,75.3162502392783,1542880.3429648,0.0,1.0
2012-02-13,86.89,87.23,85.52,86.02,2153300,77.227153449267,77.5293427941025,76.0095081480184,76.4539042433646,2422726.05739524,0.0,1.0
2012-02-14,88.6,89.34,86.7,86.88,2362200,78.7469880953511,79.4046943164635,77.0582829330355,77.2182655273601,2657764.12612225,0.0,1.0
2012-02-15,87.5,89.719,87.26,89.3,1680200,77.7693166855894,79.741546556736,77.5560065598232,79.3691426288358,1890430.65138879,0.0,1.0
2012-02-16,87.79,88.1,86.91,87.32,1728600,78.0270664208903,78.3025920000049,77.2449292930809,77.6093340912648,1944886.57540213,0.0,1.0
2012-02-17,88.61,89.23,87.9,87.9,1862500,78.755876017258,79.3069271754874,78.1248335618664,78.1248335618664,2095540.4643564,0.0,1.0
2012-02-21,90.14,93.0,89.32,90.49,3324400,80.1157280690175,82.6576737343979,79.3869184726497,80.4268053357599,3740356.89648667,0.0,1.0
2012-02-22,89.16,91.6899,88.09,91.6899,1759200,79.2447117221389,81.4932670853717,78.293704078098,81.4932670853717,1979315.32074941,0.0,1.0
2012-02-23,87.78,89.615,87.6799,88.89,1828800,78.0181784989833,79.649112168904,77.929210400695,79.0047378306519,2057623.83957852,0.0,1.0
2012-02-24,89.0,89.09,87.65,87.68,1624800,79.1025049716281,79.1824962687904,77.9026355141933,77.9292992799141,1828098.87059666,0.0,1.0
2012-02-27,88.65,91.6,88.58,89.24,3587500,78.7914277048858,81.4133646674285,78.7292122515373,79.3158150973943,4036376.59912944,0.0,1.0
2012-02-28,88.57,89.27,87.83,88.66,1687600,78.7203243296303,79.3424788631151,78.0626181085179,78.8003156267927,1898756.55712637,0.0,1.0
2012-02-29,87.1,88.95,87.02,88.14,4390900,77.4137998093125,79.0580653620935,77.342696434057,78.3381436876326,4940299.93285504,0.0,1.0
2012-03-01,87.72,88.07,86.85,87.11,1869000,77.9648509675418,78.2759282342841,77.1916017616393,77.4226877312194,2102853.7599367,0.0,1.0
2012-03-02,87.24,88.04,86.93,87.4499,1184800,77.5382307160094,78.2492644685634,77.2627051368947,77.7247881968357,1333045.01592991,0.0,1.0
2012-03-05,87.48,87.93,86.79,86.83,1197900,77.7515408417756,78.1514973275872,77.1382742301978,77.1738259178255,1347784.11933022,0.0,1.0
2012-03-06,85.71,87.86,85.17,86.58,1447000,76.1783786642499,78.0892818742387,75.698430881276,76.9516278701524,1628052.10841542,0.0,1.0
2012-03-07,86.44,86.94,85.38,85.79,1109500,76.8271969634554,77.2715930588017,75.8850772413214,76.2494820395054,1248323.29943808,0.0,1.0
2012-03-08,87.8,88.08,86.74,87.0,853700,78.0359543427972,78.2848161561911,77.0938346206632,77.3249205902432,960516.990293185,0.0,1.0
2012-03-09,87.06,88.26,86.52,87.7,1507600,77.3782481216848,78.4447987505157,76.8983003387108,77.9470751237279,1696234.52567179,0.0,1.0
2012-03-12,86.26,87.27,86.02,86.63,983500,76.6672143691308,77.5648944817302,76.4539042433646,76.996067479687,1106557.87741988,0.0,1.0
2012-03-13,86.96,87.13,85.69,86.65,1159500,77.2893689026155,77.4404635750332,76.1606028204361,77.0138433235009,1304579.41928658,0.0,1.0
2012-03-14,87.3,88.41,86.5406,86.66,1646100,77.5915582474509,78.5781175791196,76.9166094578391,77.0227312454078,1852063.97765212,0.0,1.0
2012-03-15,87.02,88.0,86.53,87.41,862400,77.342696434057,78.2137127809357,76.9071882606178,77.6893253884271,970305.555146824,0.0,1.0
2012-03-16,86.64,87.3,86.53,86.95,1583400,77.0049554015939,77.5915582474509,76.9071882606178,77.2804809807086,1781518.80336211,0.0,1.0
2012-03-19,87.17,87.76,86.1,86.24,1311800,77.4760152626609,78.0004026551695,76.52500761862,76.6494385253169,1475935.56034509,0.0,1.0
2012-03-20,85.34,86.91,85.28,86.86,1638500,75.8495255536937,77.2449292930809,75.7961980222522,77.2004896835463,1843513.04743515,0.0,1.0
2012-03-21,85.3,85.75,85.26,85.41,1252300,75.813973866066,76.2139303518777,75.7784221784383,75.9117410070422,1408990.77772538,0.0,1.0
2012-03-22,85.3,85.6,84.6801,84.91,1533200,75.813973866066,76.0806115232738,75.2630115870558,75.467344911696,1725037.65903422,0.0,1.0
2012-03-23,85.91,85.99,84.87,85.41,1159900,76.3561371023884,76.4272404776438,75.4317932240683,75.9117410070422,1305029.46824536,0.0,1.0
2012-03-26,87.99,87.99,85.05,85.66,1388300,78.2048248590287,78.2048248590287,75.5917758183929,76.1339390547153,1562007.42371328,0.0,1.0
2012-03-27,88.1,88.41,86.56,87.87,1400800,78.3025920000049,78.5781175791196,76.9338520263385,78.0981697961456,1576071.45367541,0.0,1.0
2012-03-28,88.64,89.26,87.93,88.12,1684600,79.0047378306519,79.5573431719765,78.3719155849416,78.5412623830895,1890050.49697243,0.25,1.0
2012-03-29,91.54,93.36,87.82,87.89,3903800,81.5895047497504,83.2116688162191,78.2738727018034,78.3362636274368,4379899.75666684,0.0,1.0
2012-03-30,92.48,93.34,91.15,91.76,2536200,82.4273257511134,83.1938428374667,81.2418981640786,81.7855905160269,2845509.95513562,0.0,1.0
2012-04-02,91.85,92.55,91.07,92.49,1445900,81.8658074204127,82.4897166767468,81.170594249069,82.4362387404896,1622239.11526323,0.0,1.0
2012-04-03,91.0,92.37,90.8,92.04,2318400,81.1082033234355,82.3292828679752,80.9299435359115,82.0351542185605,2601147.49624889,0.0,1.0
2012-04-04,90.81,91.41,90.14,90.61,1287700,80.9388565252877,81.4736358878598,80.3416862370822,80.7605967377637,1444745.35495156,0.0,1.0
2012-04-05,91.27,91.46,90.13,90.53,1055500,81.348854036593,81.5182008347408,80.332773247706,80.6892928227541,1184226.70043595,0.0,1.0
2012-04-09,89.21,90.32,89.19,90.32,1016300,79.5127782250954,80.5021200458538,79.494952246343,80.5021200458538,1140245.94566845,0.0,1.0
2012-04-10,87.84,89.5599,87.66,89.09,1006800,78.2916986805558,79.8246437233687,78.1312648717842,79.405822352581,1129587.34438552,0.0,1.0
2012-04-11,89.33,89.52,88.295,88.66,1401400,79.6197340976099,79.7890808957577,78.697239697173,79.0225638094043,1572311.98293788,0.0,1.0
2012-04-12,89.85,90.11,88.53,89.38,1206500,80.0832095451723,80.3149472689536,78.9066949475137,79.6642990444909,1353642.36293318,0.0,1.0
2012-04-13,88.61,89.66,88.56,89.33,891600,78.9779988625233,79.9138627470245,78.9334339156423,79.6197340976099,1000337.77935452,0.0,1.0
2012-04-16,87.46,88.79,87.3,88.66,967500,77.9530050842601,79.138432671295,77.8103972542409,79.0225638094043,1085494.39381504,0.0,1.0
2012-04-17,88.36,88.56,86.76,87.71,1183000,78.7551741281183,78.9334339156423,77.329095827926,78.1758298186652,1327276.34923328,0.0,1.0
2012-04-18,88.43,88.73,86.43,87.87,1367500,78.8175650537517,79.0849547350378,77.0349671785114,78.3184376486844,1534277.60572824,0.0,1.0
2012-04-19,89.75,90.64,87.92,88.47,1450200,79.9940796514103,80.7873357058923,78.3630025955654,78.8532170112565,1627063.53479129,0.0,1.0
2012-04-20,90.0,90.81,89.49,89.96,1159200,80.2169043858154,80.9388565252877,79.7623419276291,80.1812524283106,1300573.74812444,0.0,1.0
2012-04-23,89.24,89.46,88.34,89.24,920700,79.539517193224,79.7356029595005,78.7373481493659,79.539517193224,1032986.7580212,0.0,1.0
2012-04-24,88.84,89.22,88.39,89.19,1062100,79.182997618176,79.5216912144716,78.7819130962469,79.494952246343,1191631.62343251,0.0,1.0
2012-04-25,88.73,89.94,88.35,89.35,1351900,79.0849547350378,80.1634264495582,78.7462611387421,79.6375600763623,1516775.06046363,0.0,1.0
2012-04-26,89.17,89.88,86.2,86.5,2063000,79.4771262675906,80.1099485133009,76.8299684228587,77.0973581041448,2314599.41544231,0.0,1.0
2012-04-27,87.82,89.97,87.73,89.7,2354100,78.2738727018034,80.1901654176868,78.1936557974176,79.9495147045293,2641201.39791214,0.0,1.0
2012-04-30,80.68,83.9,79.6,82.98,7295100,71.9099982871954,74.7799808663323,70.9473954345656,73.9599858437218,8184796.0230699,0.0,1.0
2012-05-01,84.33,85.07,81.1,81.26,4096300,75.163239409509,75.8228006233479,72.2843438409958,72.4269516710151,4595876.67740007,0.0,1.0
2012-05-02,83.96,85.175,83.54,83.54,2259500,74.8334588025895,75.9163870117981,74.4591132487891,74.4591132487891,2535064.16829467,0.0,1.0
2012-05-03,81.39,83.42,80.23,82.87,4254000,72.5428205329057,74.3521573762746,71.5089137652663,73.8619429605836,4772809.45869685,0.0,1.0
2012-05-04,80.23,81.55,80.05,81.23,2234900,71.5089137652663,72.6854283629249,71.3484799564947,72.4002127028865,2507464.00076201,0.0,1.0
2012-05-07,81.22,81.49,79.5,79.62,1951200,72.3912997135103,72.6319504266677,70.8582655408036,70.965221413318,2189164.50771257,0.0,1.0
2012-05-08,81.39,81.76,80.07,80.53,2058800,72.5428205329057,72.8726011398252,71.3663059352471,71.7763034465524,2309887.19171722,0.0,1.0
2012-05-09,79.11,80.37,79.0,79.74,2014200,70.5106589551317,71.6336956165331,70.4126160719935,71.0721772858324,2259847.8635889,0.0,1.0
2012-05-10,79.4,80.63,79.23,79.56,1789600,70.7691356470416,71.8654333403144,70.6176148276461,70.9117434770608,2007856.09009964,0.0,1.0
2012-05-11,78.32,79.65,78.23,79.06,1468000,69.8065327944118,70.9919603814466,69.726315890026,70.4660940082507,1647034.38772143,0.0,1.0
2012-05-14,77.77,78.1,77.14,77.55,1896000,69.3163183787207,69.6104470281353,68.75480004802,69.1202326124442,2127232.42446855,0.0,1.0
2012-05-15,76.98,77.93,76.865,77.8,1432700,68.6121922180008,69.4589262087399,68.5096928401744,69.3430573468493,1607429.26927009,0.0,1.0
2012-05-16,76.06,77.56,75.92,77.24,1246600,67.7921971953902,69.1291456018205,67.6674153441234,68.843929941782,1398632.87992748,0.0,1.0
2012-05-17,75.68,76.72,75.13,76.19,1419900,67.4535035990945,68.3804544942195,66.9632891834034,67.9080660572808,1593068.20648887,0.0,1.0
2012-05-18,74.53,75.88,74.2,75.8,2330500,66.4285098208313,67.6317633866186,66.1343811714167,67.560459471609,2614723.18840926,0.0,1.0
2012-05-21,75.75,75.985,73.71,74.51,2312100,67.5158945247279,67.7253497750687,65.6976446919828,66.4106838420789,2594079.16066126,0.0,1.0
2012-05-22,76.83,78.175,76.52,76.69,2153900,68.4784973773577,69.6772944484568,68.2021947066955,68.3537155260909,2416585.40034959,0.0,1.0
2012-05-23,76.97,77.24,75.75,76.52,1228300,68.6032792286245,68.843929941782,67.5158945247279,68.2021947066955,1378101.04798245,0.0,1.0
2012-05-24,77.31,78.34,76.44,77.12,1240400,68.9063208674154,69.8243587731642,68.1308907916859,68.7369740692676,1391676.74014282,0.0,1.0
2012-05-25,77.28,78.27,75.65,75.65,945400,68.8795818992868,69.7619678475308,67.4267646309659,67.4267646309659,1060699.12135684,0.0,1.0
2012-05-29,77.65,77.93,77.11,77.78,1144700,69.2093625062063,69.4589262087399,68.7280610798914,69.3252313680969,1284305.35669259,0.0,1.0
2012-05-30,76.82,77.83,76.64,77.11,1282900,68.4695843879815,69.3697963149779,68.3091505792099,68.7280610798914,1439359.9564086,0.0,1.0
2012-05-31,76.39,76.97,75.78,76.78,1380900,68.0863258448048,68.6032792286245,67.5426334928565,68.4339324304767,1549311.84332733,0.0,1.0
2012-06-01,75.9,76.59,75.02,75.28,2075600,67.649589365371,68.2645856323289,66.8652463002652,67.0969840240465,2328736.08661758,0.0,1.0
2012-06-04,77.12,77.2,75.63,76.72,2184800,68.7369740692676,68.8082779842772,67.4089386522135,68.3804544942195,2451253.90346988,0.0,1.0
2012-06-05,77.77,78.25,76.23,76.88,1673900,69.3163183787207,69.7441418687784,67.9437180147856,68.5230623242387,1878045.54605375,0.0,1.0
2012-06-06,78.99,79.26,78.11,78.18,1712600,70.4037030826173,70.6443537957747,69.6193600175115,69.681750943145,1921465.32180635,0.0,1.0
2012-06-07,77.08,79.1,76.98,78.01,2176000,68.7013221117628,70.5017459657555,68.6121922180008,69.5302301237495,2441380.67280779,0.0,1.0
2012-06-08,79.41,79.64,76.8,76.81,1715500,70.7780486364178,70.9830473920704,68.4517584092291,68.4606713986053,1924719.00009272,0.0,1.0
2012-06-11,78.54,79.74,78.27,79.58,1859200,70.0026185606882,71.0721772858324,69.7619678475308,70.9295694558132,2085944.36897254,0.0,1.0
2012-06-12,78.74,79.05,77.79,78.81,1477500,70.1808783482122,70.4571810188745,69.3341443574731,70.2432692738457,1657692.98900437,0.0,1.0
2012-06-13,78.4,79.0799,78.08,78.76,1234400,69.8778367094214,70.4838308571093,69.5926210493829,70.1987043269647,1384944.99196412,0.0,1.0
2012-06-14,79.02,79.54,78.09,78.64,1501600,70.4304420507459,70.8939174983084,69.6015340387591,70.0917484544502,1684732.17752214,0.0,1.0
2012-06-15,78.7,79.995,78.55,78.79,1722200,70.1452263907074,71.2994585149256,70.0115315500644,70.2254432950933,1932236.11889227,0.0,1.0
2012-06-18,79.32,79.48,77.61,78.29,1519000,70.6978317320319,70.8404395620512,69.1737105487015,69.7797938262832,1704254.24724036,0.0,1.0
2012-06-19,79.83,80.53,78.38,79.53,1200000,71.1523941902182,71.7763034465524,69.860010730669,70.8850045089322,1346349.63573959,0.0,1.0
2012-06-20,79.99,80.09,79.22,79.94,1015700,71.2950020202375,71.3841319139995,70.6087018382699,71.2504370733565,1139572.77085058,0.0,1.0
2012-06-21,78.48,80.33,78.4,80.28,1190500,69.949140624431,71.5980436590283,69.8778367094214,71.5534787121473,1335691.03445665,0.0,1.0
2012-06-22,79.58,79.96,78.03,79.11,1715100,70.9295694558132,71.2682630521088,69.5480561025019,70.5106589551317,1924270.21688081,0.0,1.0
2012-06-25,79.05,80.25,78.5,79.33,1345100,70.4571810188745,71.5267397440187,69.9669666031834,70.7067447214081,1509145.7458611,0.0,1.0
2012-06-26,78.38,79.21,78.16,78.94,1528400,69.860010730669,70.5997888488937,69.6639249643925,70.3591381357363,1714800.65272032,0.0,1.0
2012-06-27,79.54,80.36,78.7,79.23,1137100,71.1256552220896,71.858909399637,70.3745167963095,70.8484493744803,1271621.80394101,0.26,1.0
2012-06-28,79.56,81.35,75.77,79.56,4654200,71.1435394703225,72.7441796871636,67.7544744301953,71.1435394703225,5204803.62316617,0.0,1.0
2012-06-29,77.44,81.42,76.88,81.25,3135900,69.2478091576392,72.8067745559786,68.7470502071191,72.6547584459993,3506884.89576872,0.0,1.0
2012-07-02,76.98,78.2,76.19,77.69,2621300,68.8364714482834,69.9274105904879,68.1300436430854,69.47136226055,2931406.41515308,0.0,1.0
2012-07-03,77.03,77.45,76.67,76.99,902000,68.8811820688655,69.2567512817556,68.559265600674,68.8454135723998,1008708.87974214,0.0,1.0
2012-07-05,76.27,77.85,75.9,77.24,1387000,68.2015806360168,69.6144362464129,67.8707220437089,69.0689666753106,1551085.60554585,0.0,1.0
2012-07-06,76.48,76.58,75.65,76.13,1298700,68.3893652424618,68.4787864836262,67.6471689407981,68.0763908983868,1452339.49237375,0.0,1.0
2012-07-09,76.31,77.79,75.8,77.62,1919800,68.2373491324825,69.5607835017143,67.7813008025446,69.408767391735,2146917.19216072,0.0,1.0
2012-07-10,75.84,76.74,75.52,76.37,1704700,67.8170692990103,68.621860469489,67.5309213272845,68.2910018771811,1906370.31851046,0.0,1.0
2012-07-11,74.5,75.9,74.38,75.75,2414700,66.6188246674086,67.8707220437089,66.5115191780114,67.7365901819624,2700365.11298598,0.0,1.0
2012-07-12,73.61,74.58,72.82,74.35,2345900,65.8229756210462,66.69036166034,65.1165478158482,66.4846928056621,2623425.89909878,0.0,1.0
2012-07-13,75.41,75.57,73.55,73.69,1632500,67.4325579620038,67.5756319478667,65.7693228763477,65.8945126139777,1825628.87602999,0.0,1.0
2012-07-16,74.5,75.35,74.24,75.35,1250800,66.6188246674086,67.3789052173052,66.3863294403814,67.3789052173052,1398772.80130984,0.0,1.0
2012-07-17,73.5,74.98,73.37,74.63,1588800,65.7246122557655,67.0480466249973,65.6083646422519,66.7350722809222,1776759.05558128,0.0,1.0
2012-07-18,73.41,73.6,72.66,73.33,2552400,65.6441331387176,65.8140334969298,64.9734738299853,65.5725961457862,2854355.37101314,0.0,1.0
2012-07-19,73.52,75.48,73.03,74.23,2181400,65.7424965039984,67.4951528308188,65.3043324222933,66.3773873162649,2439465.13333649,0.0,1.0
2012-07-20,73.62,74.512,73.17,73.17,1309600,65.8319177451627,66.6295552163483,65.4295221599233,65.4295221599233,1464528.98992274,0.0,1.0
2012-07-23,72.44,72.81,71.79,72.81,1160400,64.7767470994239,65.1076056917318,64.1955090318559,65.1076056917318,1297678.25283014,0.0,1.0
2012-07-24,72.08,72.58,70.6,72.33,1916100,64.4548306312324,64.9019368370539,63.1313962620006,64.6783837341431,2142779.47280922,0.0,1.0
2012-07-25,70.07,70.65,68.45,69.6,2445000,62.6574636838298,63.1761068825828,61.208839576968,62.2371838503575,2734249.67956712,0.0,1.0
2012-07-26,68.2,70.75,67.98,70.73,3159600,60.9852864740572,63.2655281237471,60.7885597434958,63.2476438755142,3533388.66566883,0.0,1.0
2012-07-27,70.52,70.7,67.2,67.4,2802400,63.0598592690692,63.2208175031649,60.0910740624142,60.2699165447428,3133931.00287071,0.0,1.0
2012-07-30,70.55,70.88,69.6498,70.53,1248600,63.0866856414185,63.3817757372607,62.2817156284574,63.0688013931856,1396312.53574949,0.0,1.0
2012-07-31,61.6,66.28,59.92,64.12,11740000,55.083484557213,59.2683986437026,53.5812077056526,57.3368998345535,13128871.6720319,0.0,1.0
2012-08-01,63.91,66.51,60.95,61.29,10358300,57.1491152281085,59.4740674983805,54.502246489645,54.8062787096036,11583713.0698814,0.0,1.0
2012-08-02,62.88,63.9,62.0,63.9,3450000,56.2280764441161,57.140173103992,55.4411695218702,57.140173103992,3858143.71963459,0.0,1.0
2012-08-03,62.7,63.8,62.33,63.33,4307400,56.0671182100204,57.0507518628277,55.7362596177124,56.6304720293555,4816976.30665333,0.0,1.0
2012-08-06,63.25,63.48,62.42,62.98,2537700,56.5589350364241,56.764603891102,55.8167387347603,56.3174976852804,2837916.32385991,0.0,1.0
2012-08-07,64.67,64.7,63.23,63.25,3032300,57.8287166609572,57.8555430333065,56.5410507881912,56.5589350364241,3391028.75392694,0.0,1.0
2012-08-08,67.64,67.7,63.9,64.33,4323400,60.4845275235371,60.5381802682357,57.140173103992,57.5246844409986,4834869.14709222,0.0,1.0
2012-08-09,66.84,68.29,66.4675,67.69,2547600,59.7691575942227,61.0657655911051,59.4360634708856,60.5292381441193,2848987.51888147,0.0,1.0
2012-08-10,67.62,67.78,66.53,66.76,1540800,60.4666432753043,60.6097172611672,59.4919517466133,59.6976206012912,1723080.53426463,0.0,1.0
2012-08-13,66.95,67.85,66.11,67.81,1939500,59.8675209595034,60.6723121299822,59.1163825337232,60.6365436335165,2168947.7519511,0.0,1.0
2012-08-14,66.69,67.5,66.4,67.15,1096600,59.6350257324762,60.3593377859071,59.3757041330997,60.046363441832,1226330.55158008,0.0,1.0
2012-08-15,67.72,68.04,66.45,67.1,2019200,60.5560645164686,60.8422124881944,59.4204147536819,60.0016528212499,2258076.46338729,0.0,1.0
2012-08-16,67.93,67.99,67.12,67.76,1944300,60.7438491229136,60.7975018676122,60.0195370694827,60.5918330129343,2174315.60408276,0.0,1.0
2012-08-17,67.8,68.0,67.295,67.89,1241600,60.6276015094,60.8064439917286,60.1760242415203,60.7080806264479,1388484.41805748,0.0,1.0
2012-08-20,68.24,69.39,67.92,68.13,2661400,61.021054970523,62.0493992439125,60.7349069987972,60.9226916052422,2976250.34650304,0.0,1.0
2012-08-21,68.24,68.62,67.916,68.22,2150100,61.021054970523,61.3608556869473,60.7313301491506,61.0031707222901,2404462.26422792,0.0,1.0
2012-08-22,68.89,69.0,67.66,68.1,1557600,61.602293038091,61.7006564033717,60.50241177177,60.8958652328929,1741868.01672546,0.0,1.0
2012-08-23,69.23,69.56,68.35,68.75,1237300,61.9063252580496,62.2014153538918,61.1194183358037,61.4771033004609,1383675.71718953,0.0,1.0
2012-08-24,69.95,70.06,68.82,69.1,2145300,62.5501581944326,62.6485215597134,61.5396981692759,61.790077644536,2399094.41209625,0.0,1.0
2012-08-27,70.02,70.07,68.84,69.89,2004600,62.6127530632476,62.6574636838298,61.5575824175088,62.496505449734,2241749.24648681,0.0,1.0
2012-08-28,69.91,70.23,69.52,69.81,1830100,62.5143896979669,62.8005376696927,62.1656468574261,62.4249684568026,2046605.45545022,0.0,1.0
2012-08-29,70.73,70.95,69.6,69.73,2607900,63.2476438755142,63.4443706060757,62.2371838503575,62.3534314638711,2916421.16128552,0.0,1.0
2012-08-30,68.94,70.19,68.825,70.19,1827900,61.6470036586731,62.7647691732269,61.5441692313342,62.7647691732269,2044145.18988987,0.0,1.0
2012-08-31,70.08,70.255,69.26,69.26,1548000,62.6664058079462,62.8228929799837,61.9331516303989,61.9331516303989,1731132.31246213,0.0,1.0
2012-09-04,69.72,71.3,69.35,70.92,1399400,62.3444893397547,63.7573449501508,62.0136307474468,63.4175442337264,1564952.55688598,0.0,1.0
2012-09-05,70.42,71.18,69.94,70.37,1758100,62.9704380279049,63.6500394607536,62.5412160703162,62.9257274073227,1966087.67347524,0.0,1.0
2012-09-06,71.67,71.75,70.71,70.83,1325900,64.0882035424587,64.1597405353901,63.2297596272813,63.3370651166785,1482757.32111985,0.0,1.0
2012-09-07,72.23,72.24,71.3999,71.69,1271000,64.5889624929788,64.5979046170952,63.8466767700739,64.1060877906915,1421362.51236393,0.0,1.0
2012-09-10,70.1,72.44,70.06,72.26,1957300,62.6842900561791,64.7767470994239,62.6485215597134,64.6157888653281,2188853.53693935,0.0,1.0
2012-09-11,70.1,71.0,70.04,70.26,1522300,62.6842900561791,63.4890812266578,62.6306373114805,62.827364042042,1702391.93750717,0.0,1.0
2012-09-12,68.84,70.51,68.81,70.36,2047000,61.5575824175088,63.0509171449527,61.5307560451595,62.9167852832063,2289165.27364985,0.0,1.0
2012-09-13,69.41,69.52,67.97,68.85,2172000,62.0672834921454,62.1656468574261,60.7796176193793,61.5665245416252,2428953.08957864,0.0,1.0
2012-09-14,71.12,71.44,69.75,69.76,2665800,63.596386716055,63.8825346877808,62.371315712104,62.3802578362204,2981170.87762373,0.0,1.0
2012-09-17,70.63,71.25,70.16,70.95,1068000,63.1582226343499,63.7126343295686,62.7379428008777,63.4443706060757,1194347.09929558,0.0,1.0
2012-09-18,69.83,71.27,69.76,70.71,1248700,62.4428527050354,63.7305185778015,62.3802578362204,63.2297596272813,1396424.36600224,0.0,1.0
2012-09-19,69.81,70.41,69.77,69.94,1108400,62.4249684568026,62.9614959037884,62.3891999603369,62.5412160703162,1239526.52140376,0.0,1.0
2012-09-20,69.92,70.02,69.0025,69.4,1048500,62.5233318220833,62.6127530632476,61.7028919344008,62.0583413680289,1172540.20001069,0.0,1.0
2012-09-21,70.28,70.3,69.48,70.12,1362800,62.8452482902748,62.8631325385077,62.1298783609604,62.7021743044119,1524022.68438203,0.0,1.0
2012-09-24,70.3,70.409,69.41,70.03,1143400,62.8631325385077,62.9606016913768,62.0672834921454,62.6216951873641,1278667.10986382,0.0,1.0
2012-09-25,70.77,71.2,70.12,70.17,1423200,63.2834123719799,63.6679237089865,62.7021743044119,62.7468849249941,1591568.15703882,0.0,1.0
2012-09-26,69.67,71.12,69.4,70.44,1420800,62.5322739461998,63.8337207270522,62.28993558011,63.2233870643076,1582976.75349475,0.26,1.0
2012-09-27,70.4,70.721,69.47,69.98,744100,63.1874850841462,63.4755984749418,62.3527640453925,62.810514292451,829035.052277201,0.0,1.0
2012-09-28,70.15,70.66,69.67,70.1,1229600,62.9630977081371,63.4208479551956,62.5322739461998,62.9182202329353,1369952.29173505,0.0,1.0
2012-10-01,71.32,71.73,70.28,70.55,1159300,64.0132306278594,64.3812259245143,63.0797791436618,63.3221175097516,1291627.92111942,0.0,1.0
2012-10-02,72.71,72.78,71.58,71.89,1123800,65.2608244384697,65.3236529037522,64.2465934989088,64.52483384516,1252075.78517554,0.0,1.0
2012-10-03,74.08,74.16,72.865,73.01,2402000,66.4904672589992,66.5622712193221,65.3999446115953,65.5300892896806,2676175.50809009,0.0,1.0
2012-10-04,74.85,76.838,74.85,74.85,2682100,67.1815803771071,68.965908791131,67.1815803771071,67.1815803771071,2988247.43141067,0.0,1.0
2012-10-05,74.05,75.4,73.56,75.23,1300400,66.4635407738782,67.675232604327,66.0237415169004,67.5226491886409,1448833.73468791,0.0,1.0
2012-10-08,74.22,75.02,73.73,74.07,987900,66.6161241895643,67.3341637927932,66.1763249325866,66.4814917639589,1100663.52391432,0.0,1.0
2012-10-09,74.79,75.05,73.72,74.05,1425300,67.1277274068649,67.3610902779143,66.1673494375462,66.4635407738782,1587990.4045299,0.0,1.0
2012-10-10,74.55,75.49,74.43,74.83,1559400,66.9123155258962,67.7560120596902,66.8046095854119,67.1636293870264,1737397.20537706,0.0,1.0
2012-10-11,75.33,75.63,74.79,74.79,1451700,67.6124041390445,67.8816689902553,67.1277274068649,67.1277274068649,1617403.82393605,0.0,1.0
2012-10-12,74.82,76.268,74.39,75.59,1416300,67.154653891986,68.4543055738304,66.7687076052505,67.8457670100939,1577963.10245962,0.0,1.0
2012-10-15,74.73,75.49,73.89,74.88,1557100,67.0738744366228,67.7560120596902,66.3199328532324,67.2085068622282,1734834.67262576,0.0,1.0
2012-10-16,75.11,75.49,74.02,74.57,2019200,67.4149432481565,67.7560120596902,66.4366142887571,66.930266515977,2249680.92670088,0.0,1.0
2012-10-17,74.81,75.78,74.21,75.61,1181900,67.1456783969457,68.0163014158607,66.607148694524,67.8637180001746,1316807.59076256,0.0,1.0
2012-10-18,75.72,75.87,74.76,74.76,1521400,67.9624484456186,68.097080871224,67.1008009217439,67.1008009217439,1695059.70774699,0.0,1.0
2012-10-19,74.98,75.29,74.51,75.27,1245900,67.2982618126318,67.576502158883,66.8764135457348,67.5585511688023,1388112.849929,0.0,1.0
2012-10-22,76.2,76.32,74.75,74.76,1463400,68.3932722075559,68.5009781480403,67.0918254267035,67.1008009217439,1630439.31662741,0.0,1.0
2012-10-23,74.7,75.52,73.92,75.52,1140100,67.0469479515017,67.7829385448113,66.3468593383535,67.7829385448113,1270236.34336949,0.0,1.0
2012-10-24,75.35,75.57,74.72,75.1,1524500,67.6303551291252,67.8278160200131,67.0648989415824,67.4059677531161,1698513.55623786,0.0,1.0
2012-10-25,75.55,76.99,74.95,76.65,1490100,67.8098650299324,69.1023363157445,67.2713353275107,68.7971694843722,1660186.97943591,0.0,1.0
2012-10-26,74.47,75.81,74.0601,75.54,1383600,66.8405115655734,68.0432279009818,66.4726060238689,67.8008895348921,1541530.57160427,0.0,1.0
2012-10-31,74.27,75.19,73.71,74.46,2470100,66.6610016647661,67.4867472084794,66.1583739425059,66.831536070533,2752048.76042187,0.0,1.0
2012-11-01,75.94,76.2,74.39,74.39,1940100,68.1599093365065,68.3932722075559,66.7687076052505,66.7687076052505,2161552.08294987,0.0,1.0
2012-11-02,75.21,76.53,75.2,76.1,2031400,67.5046981985601,68.6894635438879,67.4957227035198,68.3035172571523,2263273.49172948,0.0,1.0
2012-11-05,75.52,76.77,72.88,75.88,4222400,67.7829385448113,68.9048754248565,65.4134078541558,68.1060563662644,4704364.47350525,0.0,1.0
2012-11-06,76.16,77.02,74.57,75.52,2920700,68.3573702273945,69.1292628008656,66.930266515977,67.7829385448113,3254082.35074052,0.0,1.0
2012-11-07,70.16,71.84,68.07,70.83,9893700,62.9720732031775,64.4799563699582,61.0961947397419,63.5734313708817,11023013.165858,0.0,1.0
2012-11-08,69.13,70.78,68.465,70.17,4601700,62.0475972140202,63.5285538956799,61.4507267938362,62.9810486982178,5126959.5485338,0.0,1.0
2012-11-09,68.77,69.51,68.33,68.52,3607400,61.7244793925672,62.388666025554,61.3295576107913,61.5000920165582,4019165.49870283,0.0,1.0
2012-11-12,69.16,69.3,68.48,68.81,2635200,62.0745236991413,62.2001806297064,61.4641900363967,61.7603813727287,2935994.04617777,0.0,1.0
2012-11-13,68.29,69.03,68.13,68.8,4380100,61.2936556306298,61.9578422636166,61.1500477099841,61.7514058776883,4880065.08867003,0.0,1.0
2012-11-14,66.62,68.94,66.48,68.48,2784300,59.7947479588895,61.8770628082534,59.6690910283244,61.4641900363967,3102113.01714206,0.0,1.0
2012-11-15,66.11,67.28,65.75,66.48,3204800,59.336997711831,60.3871306315533,59.013879890378,59.6690910283244,3570610.852759,0.0,1.0
2012-11-16,65.5,66.8,65.17,66.38,3402900,58.7894925143689,59.956306869616,58.493301178037,59.5793360779208,3791322.9127726,0.0,1.0
2012-11-19,66.95,66.97,65.89,65.89,1558600,60.0909392952214,60.1088902853021,59.1395368209431,59.1395368209431,1736505.88963748,0.0,1.0
2012-11-20,66.66,66.97,65.99,66.78,1599500,59.8306499390509,60.1088902853021,59.2292917713467,59.9383558795352,1782074.40682352,0.0,1.0
2012-11-21,66.56,66.7,65.89,66.65,1239100,59.7408949886473,59.8665519192123,59.1395368209431,59.8216744440105,1380536.66614256,0.0,1.0
2012-11-23,66.69,67.18,66.18,66.49,718900,59.857576424172,60.2973756811497,59.3998261771135,59.6780665233647,800958.606480419,0.0,1.0
2012-11-26,66.12,66.4825,65.4,66.2,1304900,59.3459732068714,59.6713349020845,58.6997375639653,59.4177771671943,1453847.38572305,0.0,1.0
2012-11-27,64.39,66.3,64.38,65.78,2810100,57.7932125648888,59.5075321175979,57.7842370698484,59.0408063754991,3130857.94974353,0.0,1.0
2012-11-28,65.14,65.25,63.93,64.2,1520500,58.4663746929159,58.5651051383599,57.3803397930322,57.6226781591219,1694056.97753996,0.0,1.0
2012-11-29,65.73,65.97,65.15,65.15,1308900,58.9959289002973,59.2113407812659,58.4753501879563,58.4753501879563,1458303.96442095,0.0,1.0
2012-11-30,65.41,65.8,65.14,65.69,1691500,58.7087130590057,59.0587573655798,58.4663746929159,58.9600269201358,1884575.71687527,0.0,1.0
2012-12-03,65.06,66.36,64.85,65.75,1458500,58.394570732593,59.56138508784,58.2060853367454,59.013879890378,1624980.00772248,0.0,1.0
2012-12-04,65.14,66.13,65.0706,65.16,1709400,58.4663746929159,59.3549487019117,58.4040847573358,58.4843256829966,1904518.90654838,0.0,1.0
2012-12-05,65.06,65.8232,64.455,65.35,1778800,58.394570732593,59.0795805140734,57.8515532826511,58.6548600887635,1981840.54695698,0.0,1.0
2012-12-06,65.19,65.21,64.56,65.05,1093800,58.5112521681177,58.5292031581984,57.9457959805749,58.3855952375527,1218651.44494128,0.0,1.0
2012-12-07,66.65,66.72,65.4802,65.49,2064000,59.8216744440105,59.8845029092931,58.771721034189,58.7805170193286,2299594.60811738,0.0,1.0
2012-12-10,67.0,67.36,66.12,66.37,1983400,60.1358167704232,60.4589345918762,59.3459732068714,59.5703605828804,2209794.54735466,0.0,1.0
2012-12-11,67.81,68.15,66.68,67.15,1571600,60.8628318686925,61.1679987000648,59.8486009291316,60.2704491960286,1750989.77040566,0.0,1.0
2012-12-12,67.6,68.67,67.49,67.85,1594600,60.6743464728449,61.6347244421636,60.5756160274009,60.8987338488539,1776615.09791859,0.0,1.0
2012-12-13,66.87,68.19,66.775,67.5,1272000,60.0191353348985,61.2039006802262,59.9338681320151,60.5845915224413,1417192.0259328,0.0,1.0
2012-12-14,66.11,66.79,65.78,65.85,1330100,59.336997711831,59.9473313745756,59.0408063754991,59.1036348407816,1481923.83151983,0.0,1.0
2012-12-17,66.8,67.42,66.07,66.12,1600300,59.956306869616,60.5127875621184,59.3010957316695,59.3459732068714,1782965.7225631,0.0,1.0
2012-12-18,68.33,68.51,66.79,67.05,1735200,61.3295576107913,61.4911165215178,59.9473313745756,60.180694245625,1933263.83914985,0.0,1.0
2012-12-19,67.81,68.49,67.81,68.49,1563300,60.8628318686925,61.4731655314371,60.8628318686925,61.4731655314371,1741742.36960751,0.0,1.0
2012-12-20,68.23,68.61,67.68,67.91,1285100,61.2398026603877,61.5808714719214,60.7461504331678,60.9525868190961,1431787.32116843,0.0,1.0
2012-12-21,68.39,68.42,67.31,67.69,2058300,61.3834105810335,61.4103370661545,60.4140571166744,60.7551259282081,2293243.98347287,0.0,1.0
2012-12-24,68.12,68.6,67.76,68.42,398500,61.1410722149437,61.5718959768811,60.8179543934907,61.4103370661545,443986.652778477,0.0,1.0
2012-12-26,68.4,68.76,67.84,68.22,879700,61.3923860760738,61.7155038975269,60.8897583538136,61.2308271653473,980113.070136077,0.0,1.0
2012-12-27,68.0,68.599,67.53,68.37,968800,61.2667291455088,61.8064169507758,60.843267929356,61.6000922305652,1075272.0264132,0.26,1.0
2012-12-28,67.51,68.17,67.3,67.63,1146200,60.8252483031367,61.4198959683725,60.6360422278344,60.9333660604523,1272168.45238936,0.0,1.0
2012-12-31,68.63,68.75,66.76,67.26,1486000,61.8343473714157,61.9424651287313,60.1495123199142,60.6000029753959,1649312.79030762,0.0,1.0
2013-01-02,68.44,70.0999,68.1,69.74,2206700,61.6631609223327,63.1586998004007,61.3568272766051,62.834436626585,2449218.39459745,0.0,1.0
2013-01-03,66.25,68.28,66.07,68.26,2831900,59.6900118513229,61.5190039125785,59.5278352153495,61.5009842863592,3143128.4595371,0.0,1.0
2013-01-04,67.47,67.745,66.45,66.83,1874400,60.7892090506982,61.0369789112131,59.8702081135156,60.2125810116816,2080398.31369623,0.0,1.0
2013-01-07,67.28,67.8,66.65,67.14,1415700,60.6180226016151,61.0865328833161,60.0504043757082,60.4918852180803,1571286.75453465,0.0,1.0
2013-01-08,66.01,67.78,65.99,67.25,1989000,59.4737763366917,61.0685132570968,59.4557567104724,60.5909931622862,2207592.96091645,0.0,1.0
2013-01-09,66.91,67.09,66.2,66.21,1646100,60.2846595165587,60.4468361525321,59.6449627857747,59.6539725988843,1827007.93009782,0.0,1.0
2013-01-10,69.24,69.48,67.25,67.34,2057200,62.3839459711033,62.6001814857346,60.5909931622862,60.672081480273,2283288.20472465,0.0,1.0
2013-01-11,69.56,69.7681,68.75,69.67,1865700,62.6722599906116,62.8597542014231,61.9424651287313,62.7713679348176,2070742.17555647,0.0,1.0
2013-01-14,70.24,70.365,69.4,69.6,1267000,63.2849272820667,63.3975499459371,62.5281029808575,62.7082992430501,1406244.48541033,0.0,1.0
2013-01-15,71.58,71.75,69.775,69.87,1990400,64.4922422387576,64.6454090616214,62.8659709724687,62.9515641970103,2209146.8222263,0.0,1.0
2013-01-16,70.76,71.57,70.62,71.4,1429500,63.7534375637677,64.483232425648,63.6273001802328,64.3300656027842,1586603.38744599,0.0,1.0
2013-01-17,71.51,71.7,70.624,70.76,1320400,64.4291735469902,64.6003599960732,63.6309041054766,63.7534375637677,1465513.19537159,0.0,1.0
2013-01-18,71.4,71.74,71.2,71.66,2084300,64.3300656027842,64.6363992485118,64.1498693405915,64.5643207436347,2313366.52007952,0.0,1.0
2013-01-22,71.93,71.99,70.7002,71.26,2264100,64.8075856975948,64.8616445762526,63.699558881372,64.2039282192493,2512926.70830113,0.0,1.0
2013-01-23,72.58,72.58,71.52,71.93,1192400,65.393223549721,65.393223549721,64.4381833600998,64.8075856975948,1323445.87561427,0.0,1.0
2013-01-24,73.86,73.95,72.48,72.61,1871800,66.5464796277541,66.6275679457408,65.3031254186246,65.4202529890499,2077512.57126366,0.0,1.0
2013-01-25,74.93,74.97,73.52,74.0,1687300,67.5105296304849,67.5465688829234,66.2401459820265,66.6726170112889,1872735.84864471,0.0,1.0
2013-01-28,74.76,75.26,74.57,75.13,1577400,67.3573628076211,67.8078534631028,67.1861763585381,67.6907258926775,1750757.73582183,0.0,1.0
2013-01-29,74.52,74.82,74.01,74.54,1316400,67.1411272929899,67.4114216862789,66.6816268243986,67.1591469192092,1461073.59162917,0.0,1.0
2013-01-30,74.37,74.905,74.03,74.29,1871900,67.0059800963454,67.4880050977108,66.6996464506179,66.9339015914683,2077623.56135722,0.0,1.0
2013-01-31,74.36,74.6,73.3301,74.1,2131000,66.9969702832358,67.213205797867,66.0690496310746,66.7627151423853,2365198.89377223,0.0,1.0
2013-02-01,75.35,75.39,73.98,74.77,2642100,67.8889417810895,67.924981033528,66.6545973850697,67.3663726207307,2932469.26195946,0.0,1.0
2013-02-04,78.86,79.96,75.02,75.45,5674400,71.0513861825709,72.0424656246306,67.5916179484716,67.9790399121858,6298021.86899161,0.0,1.0
2013-02-05,80.63,80.7,78.93,79.25,2453900,72.646123102976,72.7091917947435,71.1144548743383,71.4027688938466,2723585.90587878,0.0,1.0
2013-02-06,81.24,81.32,80.11,80.53,1814700,73.1957217026637,73.2678002075408,72.1776128212751,72.5560249718797,2014137.22784067,0.0,1.0
2013-02-07,81.52,81.625,80.4714,81.2,1873400,73.4479964697335,73.5425995073846,72.5032274670573,73.1596824502252,2079288.41276062,0.0,1.0
2013-02-08,81.35,81.87,81.19,81.87,2647000,73.2948296468697,73.7633399285706,73.1506726371155,73.7633399285706,2937907.77654391,0.0,1.0
2013-02-11,80.18,81.2,79.96,81.16,3285100,72.2406815130425,73.1596824502252,72.0424656246306,73.1236431977866,3646135.56355286,0.0,1.0
2013-02-12,79.2,80.63,78.82,80.4,2498500,71.3577198282985,72.646123102976,71.0153469301324,72.4388974014545,2773087.48760671,0.0,1.0
2013-02-13,78.09,79.48,77.7,79.48,2255500,70.3576305731291,71.6099945953682,70.0062478618534,71.6099945953682,2503381.56025493,0.0,1.0
2013-02-14,77.83,78.17,77.73,78.08,1744400,70.1233754322786,70.4297090780062,70.0332773011823,70.3486207600195,1936111.1920677,0.0,1.0
2013-02-15,77.99,78.82,77.53,77.87,2340600,70.2675324420328,71.0153469301324,69.8530810389896,70.1594146847172,2597834.12987483,0.0,1.0
2013-02-19,73.01,73.34,69.78,69.97,14907100,65.7806455134352,66.0779693460531,62.8704758790236,63.0416623281066,16545404.2371431,0.0,1.0
2013-02-20,72.6,73.42,72.26,73.25,3045800,65.4112431759402,66.1500478509302,65.1049095302127,65.9968810280664,3380536.26966281,0.0,1.0
2013-02-21,72.65,73.72,71.82,72.74,2666600,65.4562922414884,66.4203422442192,64.7084777533888,65.5373805594751,2959661.83488176,0.0,1.0
2013-02-22,70.61,72.94,70.27,72.64,3795300,63.6182903671232,65.7175768216678,63.3119567213956,65.4472824283788,4212407.02089804,0.0,1.0
2013-02-25,69.66,71.21,69.66,70.78,3033200,62.7623581217079,64.1588791537012,62.7623581217079,63.7714571899869,3366551.5178742,0.0,1.0
2013-02-26,68.96,69.81,67.82,69.71,2808100,62.1316712040336,62.8975053183525,61.1045525095354,62.8074071872561,3116712.81726973,0.0,1.0
2013-02-27,69.21,69.355,68.09,68.91,2069000,62.3569165317744,62.4875588218641,61.3478174634955,62.0866221384854,2296385.03576478,0.0,1.0
2013-02-28,68.26,69.5,68.01,69.14,2933900,61.5009842863592,62.6182011119538,61.2757389586184,62.293847840007,3256338.35496872,0.0,1.0
2013-03-01,67.88,68.26,67.52,68.05,2884600,61.1586113881932,61.5009842863592,60.8342581162464,61.3117782110569,3201620.23884344,0.0,1.0
2013-03-04,66.85,67.78,66.65,67.55,2970500,60.2306006379009,61.0685132570968,60.0504043757082,60.8612875555753,3296960.72921183,0.0,1.0
2013-03-05,67.44,67.78,66.88,66.95,2007500,60.7621796113693,61.0685132570968,60.2576300772298,60.3206987689972,2228126.12822513,0.0,1.0
2013-03-06,67.0,67.77,66.68,67.46,2933300,60.3657478345454,61.0595034439872,60.0774338150371,60.7801992375885,3255672.41440735,0.0,1.0
2013-03-07,67.39,67.705,67.01,67.09,1928200,60.7171305458211,61.0009396587746,60.374757647655,60.4468361525321,2140110.98403173,0.0,1.0
2013-03-08,68.03,68.6,67.23,67.47,1873100,61.2937585848377,61.8073179320868,60.572973536067,60.7892090506982,2078955.44247994,0.0,1.0
2013-03-11,68.33,68.49,67.74,67.74,1443300,61.5640529781267,61.7082099878808,61.0324740046583,61.0324740046583,1601920.02035732,0.0,1.0
2013-03-12,68.54,68.54,67.605,68.26,1880500,61.753259053429,61.753259053429,60.9108415276782,61.5009842863592,2087168.70940341,0.0,1.0
2013-03-13,68.84,68.89,67.95,68.49,1586100,62.023553446718,62.0686025122662,61.2216800799606,61.7082099878808,1760413.87396158,0.0,1.0
2013-03-14,69.23,69.265,68.41,68.9,2224000,62.3749361579937,62.4064705038774,61.6361314830037,62.0776123253758,2468419.6807834,0.0,1.0
2013-03-15,69.79,69.79,69.06,69.31,1932500,62.8794856921332,62.8794856921332,62.2217693351299,62.4470146628708,2144883.55805482,0.0,1.0
2013-03-18,70.36,71.37,68.99,69.35,2332700,63.3930450393823,64.3030361634553,62.1587006433625,62.4830539153093,2589065.91248356,0.0,1.0
2013-03-19,70.27,71.07,70.04,70.49,1658900,63.3119567213956,64.0327417701663,63.104731019874,63.5101726098075,1841214.66207356,0.0,1.0
2013-03-20,69.45,71.18,69.31,70.72,2034500,62.5731520464057,64.1318497143723,62.4470146628708,63.7173983113291,2258093.45348643,0.0,1.0
2013-03-21,68.36,69.66,67.86,69.07,3304400,61.5910824174556,62.7623581217079,61.1405917619739,62.2307791482396,3667556.65161002,0.0,1.0
2013-03-22,67.1,68.07,65.88,67.56,4092700,60.4558459656417,61.3297978372762,59.3566487662664,60.8702973686849,4542491.55914669,0.0,1.0
2013-03-25,66.7,67.31,66.17,67.25,2731800,60.0954534412564,60.6450520409441,59.6179333464458,60.5909931622862,3032027.37588314,0.0,1.0
2013-03-26,66.7,67.48,66.44,66.7,1401000,60.3297085821069,61.0352134200985,60.0945403027763,60.3297085821069,1548933.38947298,0.26,1.0
2013-03-27,68.72,69.8,66.8,66.85,4089400,62.1567852138288,63.1336380664327,60.4201579203109,60.465382589413,4521204.99850879,0.0,1.0
2013-03-28,69.11,69.445,68.05,68.63,2543800,62.5095376328247,62.8125429158083,61.5507746478617,62.0753808094452,2812403.10930861,0.0,1.0
2013-04-01,75.02,75.67,69.065,69.34,7861600,67.8550935206845,68.4430142190109,62.4688354306329,62.717571110694,8691716.44159942,0.0,1.0
2013-04-02,79.11,82.47,78.66,82.47,12176600,71.5544714532305,74.5935692168869,71.1474494313122,74.5935692168869,13462342.8338734,0.0,1.0
2013-04-03,79.81,81.41,78.83,79.18,4236000,72.1876168206589,73.6348062319238,71.3012133062591,71.6177859899734,4683284.68080482,0.0,1.0
2013-04-04,79.6,81.28,79.02,79.79,3219500,71.9976732104304,73.5172220922586,71.4730670488468,72.1695269530181,3559451.14019148,0.0,1.0
2013-04-05,78.27,79.58,77.6,78.5,1868100,70.7946970123164,71.9795833427896,70.1886864463492,71.0027304901858,2065355.07842575,0.0,1.0
2013-04-08,77.67,78.35,77.04,78.35,2135300,70.2520009830921,70.8670564828797,69.6821701524065,70.8670564828797,2360769.06962288,0.0,1.0
2013-04-09,78.03,78.61,77.49,77.91,1967500,70.5776186006267,71.1022247622102,70.0891921743248,70.4690793947818,2175250.85209714,0.0,1.0
2013-04-10,78.83,79.35,78.41,78.49,2073200,71.3012133062591,71.7715498649202,70.9213260858021,70.9936855563653,2292111.85086038,0.0,1.0
2013-04-11,78.82,79.19,78.43,79.0,1798600,71.2921683724387,71.6268309237937,70.9394159534429,71.454977181206,1988516.48415853,0.0,1.0
2013-04-12,77.56,78.74,77.25,78.55,2260800,70.1525067110676,71.2198089018755,69.872113762635,71.0479551592878,2499520.77581764,0.0,1.0
2013-04-15,75.94,78.42,75.9,77.24,1912900,68.6872274321619,70.9303710196225,68.6510476968802,69.8630688288146,2114885.56796778,0.0,1.0
2013-04-16,76.25,77.34,75.58,76.44,1906800,68.9676203805944,69.9535181670187,68.3616098146272,69.1394741231822,2108141.46113282,0.0,1.0
2013-04-17,74.55,76.14,74.4,75.81,2890100,67.4299816311254,68.86812610857,67.2943076238194,68.5696432924966,3195269.3711034,0.0,1.0
2013-04-18,72.21,72.88,70.58,72.88,4850100,65.3134671171505,65.9194776831177,63.8391429044243,65.9194776831177,5362228.28856738,0.0,1.0
2013-04-19,73.05,73.45,71.65,72.51,2335400,66.0732415580646,66.4350389108808,64.8069508232078,65.5848151317627,2581997.8856354,0.0,1.0
2013-04-22,72.32,73.36,72.12,72.99,1652900,65.4129613891749,66.3536345064972,65.2320627127668,66.0189719551421,1827431.83401848,0.0,1.0
2013-04-23,72.88,73.72,72.23,72.54,1934800,65.9194776831177,66.6792521240318,65.3315569847913,65.6119499332239,2139098.01709659,0.0,1.0
2013-04-24,72.1,73.71,71.95,73.4,2288900,65.213972845126,66.6702071902114,65.0782988378199,66.3898142417788,2530587.89090986,0.0,1.0
2013-04-25,73.05,73.07,72.19,72.39,1882800,66.0732415580646,66.0913314257054,65.2953772495097,65.4762759259178,2081607.27030673,0.0,1.0
2013-04-26,73.49,74.0,72.86,72.86,1247400,66.4712186461624,66.9325102710031,65.9013878154769,65.9013878154769,1379114.56818601,0.0,1.0
2013-04-29,73.12,74.0,73.09,73.56,1261100,66.1365560948074,66.9325102710031,66.1094212933462,66.5345331829053,1394261.16878257,0.0,1.0
2013-04-30,74.11,74.15,72.13,73.15,2046800,67.0320045430276,67.0681842783092,65.2411076465872,66.1636908962686,2262924.24095168,0.0,1.0
2013-05-01,77.56,79.88,76.09,76.18,5256400,70.1525067110676,72.2509313574018,68.822901439468,68.9043058438516,5811430.02742739,0.0,1.0
2013-05-02,75.31,77.94,74.92,77.62,2831400,68.1173966014763,70.496214196243,67.7646441824805,70.20677631399,3130371.16270792,0.0,1.0
2013-05-03,73.93,76.0,73.63,75.47,2341000,66.8691957342603,68.7414970350843,66.5978477196481,68.2621155426028,2588189.19682816,0.0,1.0
2013-05-06,75.49,77.12,75.45,75.9,2432400,68.2802054102436,69.7545296229698,68.244025674962,68.6510476968802,2689240.24022418,0.0,1.0
2013-05-07,76.88,77.32,74.81,75.5,2558100,69.53745121128,69.9354282993779,67.665149910456,68.289250344064,2828213.06467583,0.0,1.0
2013-05-08,78.73,78.815,76.69,76.79,3045300,71.2107639680551,71.2876459055285,69.3655974686923,69.4560468068964,3366857.13844545,0.0,1.0
2013-05-09,78.06,79.008,76.88,78.44,2639500,70.6047534020879,71.4622131282624,69.53745121128,70.9484608872633,2918208.19522765,0.0,1.0
2013-05-10,80.09,80.27,77.98,78.12,3276800,72.4408749676303,72.6036837763976,70.5323939315247,70.6590230050103,3622801.52078877,0.0,1.0
2013-05-13,79.77,80.17,78.79,79.82,2484000,72.1514370853773,72.5132344381935,71.2650335709775,72.1966617544793,2746288.75050027,0.0,1.0
2013-05-14,79.49,80.21,79.13,79.63,1114700,71.8981789384059,72.5494141734751,71.5725613208713,72.0248080118916,1232402.60474342,0.0,1.0
2013-05-15,79.5,79.89,78.54,79.12,1409400,71.9072238722263,72.2599762912222,71.0389102254674,71.5635163870509,1558220.35626211,0.0,1.0
2013-05-16,79.35,80.0,78.85,79.18,1532800,71.7715498649202,72.3594705632466,71.3193031739,71.6177859899734,1694650.32075959,0.0,1.0
2013-05-17,80.45,81.39,79.05,79.37,1619000,72.7664925851649,73.616716364283,71.5002018503081,71.7896397325611,1789952.28947663,0.0,1.0
2013-05-20,79.62,80.34,79.46,80.34,867300,72.0157630780712,72.6669983131404,71.8710441369447,72.6669983131404,958879.320977813,0.0,1.0
2013-05-21,79.52,80.05,78.8347,79.52,934300,71.9253137398671,72.4046952323486,71.3054644251547,71.9253137398671,1032953.93703398,0.0,1.0
2013-05-22,79.17,80.55,78.65,79.4,1229600,71.6087410561529,72.8569419233689,71.1384044974918,71.8167745340223,1359435.04332333,0.0,1.0
2013-05-23,79.84,80.012,77.98,78.49,1193100,72.2147516221201,72.3703244838311,70.5323939315247,70.9936855563653,1319080.96144198,0.0,1.0
2013-05-24,78.93,79.65,78.23,79.42,1091700,71.3916626444632,72.0428978795324,70.7585172770348,71.8348644016631,1206974.00520175,0.0,1.0
2013-05-28,80.55,80.98,79.34,79.39,1150100,72.8569419233689,73.2458740776464,71.7625049310998,71.8077296002019,1271540.5362119,0.0,1.0
2013-05-29,81.22,81.44,80.15,80.31,1239800,73.4629524893361,73.6619410333851,72.4951445705527,72.6398635116792,1370712.07442441,0.0,1.0
2013-05-30,83.03,83.4,80.72,81.25,1457000,75.1000855108296,75.4347480621846,73.0107057983158,73.4900872907973,1610846.50140052,0.0,1.0
2013-05-31,80.78,82.91,80.66,82.75,1774200,73.0649754012383,74.9915463049847,72.9564361953934,74.8468273638582,1961540.05681867,0.0,1.0
2013-06-03,80.63,81.17,79.33,81.17,1253500,72.9293013939322,73.4177278202341,71.7534599972794,73.4177278202341,1385858.67502097,0.0,1.0
2013-06-04,80.18,81.25,80.0,80.46,1211400,72.5222793720139,73.4900872907973,72.3594705632466,72.7755375189853,1339313.28194687,0.0,1.0
2013-06-05,79.2,80.37,78.55,80.0,1002300,71.6358758576142,72.6941331146016,71.0479551592878,72.3594705632466,1108134.14437457,0.0,1.0
2013-06-06,79.98,80.03,78.79,79.2,776200,72.3413806956058,72.3866053647078,71.2650335709775,71.6358758576142,858159.954967115,0.0,1.0
2013-06-07,81.02,81.19,79.82,80.44,901400,73.282053812928,73.4358176878749,72.1966617544793,72.7574476513445,996579.983776549,0.0,1.0
2013-06-10,81.77,82.11,81.04,81.06,740000,73.9604238494585,74.2679515993523,73.3001436805688,73.3182335482096,818137.550471096,0.0,1.0
2013-06-11,81.39,82.29,80.36,81.01,781700,73.616716364283,74.4307604081196,72.6850881807812,73.2730088791076,864240.707031428,0.0,1.0
2013-06-12,80.91,82.0,80.76,81.78,569500,73.1825595409036,74.1684573273278,73.0468855335975,73.9694687832789,629634.236477418,0.0,1.0
2013-06-13,81.46,81.87,80.15,80.9,867100,73.6800309010259,74.0508731876625,72.4951445705527,73.1735146070831,958658.202720929,0.0,1.0
2013-06-14,80.93,82.05,80.8,81.32,816900,73.2006494085444,74.2136819964298,73.0830652688791,73.5534018275402,903157.520243025,0.0,1.0
2013-06-17,82.24,82.44,81.15,81.26,997900,74.3855357390175,74.5664344154256,73.3996379525933,73.4991322246178,1103269.54272312,0.0,1.0
2013-06-18,83.6,83.71,82.03,82.09,949900,75.6156467385927,75.7151410106172,74.195592128789,74.2498617317114,1050201.16107094,0.0,1.0
2013-06-19,84.16,85.36,83.38,83.6,2217900,76.1221630325354,77.2075550909841,75.4166581945438,75.6156467385927,2452090.90971601,0.0,1.0
2013-06-20,83.63,84.79,83.15,83.51,1895200,75.6427815400539,76.691993863221,75.2086247166745,75.5342423342091,2095316.60223354,0.0,1.0
2013-06-21,84.91,84.96,84.02,84.23,2001900,76.8005330690659,76.8457577381679,75.9955339590498,76.1854775692783,2213283.1922812,0.0,1.0
2013-06-24,84.6,85.9,84.0,84.44,1782200,76.5201401206333,77.6959815172861,75.977444091409,76.3754211795068,1970384.78709404,0.0,1.0
2013-06-25,84.41,85.274,84.04,85.02,1390400,76.3482863780456,77.1297686601287,76.0136238266906,76.9000273410904,1537214.12185812,0.0,1.0
2013-06-26,84.16,85.48,83.9075,84.71,1304400,76.3663762456864,77.5641378503003,76.1372589690462,76.8654435809422,1437521.45115306,0.27,1.0
2013-06-27,85.17,85.56,84.11,84.25,1281500,77.282845352247,77.6367294627011,76.3210064879359,76.4480418096373,1412284.37569201,0.0,1.0
2013-06-28,84.38,85.1,84.09,85.08,1477200,76.5660031797887,77.2193276913963,76.3028585848357,77.2011797882961,1627956.67559285,0.0,1.0
2013-07-01,85.19,86.3,84.84,84.85,1171600,77.3009932553472,78.3082018774089,76.9834049510936,76.9924789026437,1291168.45459286,0.0,1.0
2013-07-02,82.93,85.22,82.33,85.0,1219700,75.2502802050234,77.3282151099976,74.7058431120171,77.1285881758952,1344177.33361806,0.0,1.0
2013-07-03,83.05,83.55,82.14,82.7,784900,75.3591676236247,75.81286520113,74.5334380325651,75.041579319371,865003.516567035,0.0,1.0
2013-07-05,83.68,83.74,82.61,83.54,554000,75.9308265712813,75.985270280582,74.9599137554201,75.8037912495799,610538.856132167,0.0,1.0
2013-07-08,84.27,84.7699,83.89,84.29,866700,76.4661897127375,76.9197965507273,76.1213795538335,76.4843376158378,955151.672580774,0.0,1.0
2013-07-09,85.18,86.29,84.85,84.94,1439400,77.2919193037971,78.2991279258588,76.9924789026437,77.0741444665946,1586298.97024664,0.0,1.0
2013-07-10,84.93,85.645,84.57,85.18,872900,77.0650705150445,77.713858050877,76.7384082592407,77.2919193037971,961984.417902108,0.0,1.0
2013-07-11,86.2,86.505,85.0,85.71,668700,78.2174623619079,78.4942178841861,77.1285881758952,77.7728387359527,736944.644576858,0.0,1.0
2013-07-12,85.53,87.25,85.41,86.55,1005700,77.6095076080508,79.1702272746689,77.5006201894495,78.5350506661616,1108337.41446231,0.0,1.0
2013-07-15,85.1,85.77,85.05,85.53,1108600,77.2193276913963,77.8272824452533,77.1739579336458,77.6095076080508,1221738.94568253,0.0,1.0
2013-07-16,85.16,85.75,83.73,84.92,1061200,77.2737714006969,77.8091345421531,75.9761963290319,77.0559965634944,1169501.50564523,0.0,1.0
2013-07-17,85.43,86.0899,84.88,85.63,1043900,77.5187680925498,78.1175581553412,77.019700757294,77.7002471235519,1150435.94208731,0.0,1.0
2013-07-18,88.34,89.49,86.23,86.23,2556400,80.1592879936304,81.2027924218925,78.2446842165582,78.2446842165582,2817295.18378388,0.0,1.0
2013-07-19,89.08,89.09,87.09,87.34,1384600,80.8307604083382,80.8398343598883,79.0250440498673,79.2518928386199,1525906.31805162,0.0,1.0
2013-07-22,89.99,90.4,88.735,89.34,879400,81.6564899993978,82.0285220129521,80.5177090798596,81.0666831486409,969147.779932539,0.0,1.0
2013-07-23,90.59,90.859,89.5701,90.37,1107000,82.2009270924041,82.4450163891019,81.2754747738089,82.0013001583018,1219975.65656734,0.0,1.0
2013-07-24,91.57,91.61,90.3,90.96,1218800,83.0901743443144,83.1264701505149,81.9377824974511,82.536663299758,1343185.48349077,0.0,1.0
2013-07-25,90.36,91.15,89.08,91.15,1021500,81.9922262067517,82.70906837921,80.8307604083382,82.70906837921,1125749.89447474,0.0,1.0
2013-07-26,89.74,90.33,88.09,89.68,846800,81.4296412106452,81.9650043521014,79.9324392048778,81.3751975013445,933220.764210682,0.0,1.0
2013-07-29,90.64,90.96,89.67,90.1,834900,82.2462968501546,82.536663299758,81.3661235497944,81.756303466449,920106.301416509,0.0,1.0
2013-07-30,89.26,91.33,88.76,91.14,1011400,80.9940915362401,82.8723995071119,80.5403939587348,82.6999944276599,1114619.13193515,0.0,1.0
2013-07-31,91.26,92.74,89.26,90.11,2230400,82.8088818462612,84.1518266756768,80.9940915362401,81.7653774179991,2458025.02656531,0.0,1.0
2013-08-01,91.31,91.37,89.0,90.39,1802700,82.8542516040117,82.9086953133123,80.7581687959374,82.019448061402,1986675.80496292,0.0,1.0
2013-08-02,89.89,91.33,89.6,90.96,1046800,81.5657504838967,82.8723995071119,81.3026058889437,82.536663299758,1153631.90360858,0.0,1.0
2013-08-05,91.25,91.56,89.89,89.92,1126200,82.7998078947111,83.0811003927643,81.5657504838967,81.5929723385471,1241135.12594954,0.0,1.0
2013-08-06,91.78,92.08,90.45,91.28,913200,83.2807273268667,83.5529458733698,82.0738917707026,82.8270297493614,1006397.26249078,0.0,1.0
2013-08-07,91.85,92.96,91.685,92.2,1498500,83.3442449877174,84.3514536097791,83.1945247871407,83.6618332919711,1651430.46193872,0.0,1.0
2013-08-08,93.79,94.14,91.91,92.08,1359100,85.1045915884378,85.4221798926915,83.398688697018,83.5529458733698,1497803.89777839,0.0,1.0
2013-08-09,93.39,93.92,92.95,93.21,839300,84.7416335264336,85.2225529585892,84.342379658229,84.5783023985317,924955.346483262,0.0,1.0
2013-08-12,93.3,93.44,92.56,92.81,688400,84.6599679624827,84.7870032841841,83.9884955477749,84.2153443365275,758655.141807551,0.0,1.0
2013-08-13,93.37,93.92,93.17,93.17,837000,84.7234856233334,85.2225529585892,84.5420065923313,84.5420065923313,922420.618380186,0.0,1.0
2013-08-14,92.68,93.58,92.51,93.58,648700,84.0973829663761,84.9140386058856,83.9431257900243,84.9140386058856,714903.530637069,0.0,1.0
2013-08-15,91.39,92.5,90.9,92.01,1600200,82.9268432164125,83.9340518384742,82.4822195904574,83.4894282125191,1763509.52632255,0.0,1.0
2013-08-16,91.53,92.19,90.99,90.99,833500,83.053878538114,83.652759340421,82.5638851544083,82.5638851544083,918563.423440723,0.0,1.0
2013-08-19,91.71,92.33,91.28,91.28,788300,83.2172096660159,83.7797946621224,82.8270297493614,82.8270297493614,868750.505936799,0.0,1.0
2013-08-20,91.69,91.85,91.135,91.59,1108400,83.1990617629157,83.3442449877174,82.6954574518849,83.1083222474146,1221518.53454313,0.0,1.0
2013-08-21,91.51,92.02,91.04,91.73,704900,83.0357306350138,83.4985021640692,82.6092549121589,83.2353575691161,776839.060807877,0.0,1.0
2013-08-22,93.48,93.62,91.64,91.83,599300,84.8232990903846,84.950334412086,83.1536920051652,83.3260970846172,660461.979205789,0.0,1.0
2013-08-23,94.33,94.58,93.45,93.62,683000,85.5945849721435,85.8214337608961,84.7960772357342,84.950334412086,752704.041043808,0.0,1.0
2013-08-26,93.85,94.67,93.7,94.57,453500,85.1590352977384,85.9030993248471,85.0229260244869,85.812359809346,499782.258584725,0.0,1.0
2013-08-27,92.7,93.33,92.0,92.33,1383900,84.1155308694763,84.687189817133,83.480354260969,83.7797946621224,1525134.87906373,0.0,1.0
2013-08-28,92.82,93.295,92.4,92.65,518100,84.2244182880776,84.6554309867076,83.8433123229732,84.0701611117258,570975.056610244,0.0,1.0
2013-08-29,93.19,93.72,92.311,92.61,611800,84.5601544954315,85.0410739275871,83.7625541541773,84.0338653055254,674237.675418158,0.0,1.0
2013-08-30,92.08,93.93,91.851,93.68,770000,83.5529458733698,85.2316269101393,83.3451523828724,85.0047781213867,848582.886681892,0.0,1.0
2013-09-03,94.35,94.65,92.81,92.81,702600,85.6127328752437,85.8849514217469,84.2153443365275,84.2153443365275,774304.332704802,0.0,1.0
2013-09-04,94.7,94.7,93.45,94.26,770500,85.9303211794974,85.9303211794974,84.7960772357342,85.5310673112928,849133.914530386,0.0,1.0
2013-09-05,96.26,96.75,94.465,94.7,869000,87.3458576213138,87.790481247269,85.7170833180699,85.9303211794974,957686.40068385,0.0,1.0
2013-09-06,95.64,96.705,94.68,96.28,860400,86.7832726252073,87.7496484652935,85.9121732763972,87.364005524414,948208.72168974,0.0,1.0
2013-09-09,95.44,95.9999,95.19,95.57,830200,86.6017935942052,87.1098441414956,86.3749448054526,86.7197549643566,914926.639640658,0.0,1.0
2013-09-10,97.09,97.3,95.44,95.93,1053900,88.0989955999726,88.2895485825248,86.6017935942052,87.0464172201604,1161456.4990572,0.0,1.0
2013-09-11,97.97,98.09,96.54,97.23,1187700,88.8975033363818,89.0063907549831,87.5999282647168,88.2260309216741,1308911.55131439,0.0,1.0
2013-09-12,97.73,98.19,97.45,97.98,861000,88.6797284991793,89.0971302704842,88.4256578557764,88.906577287932,948869.955107934,0.0,1.0
2013-09-13,98.24,98.64,97.92,98.16,556300,89.1425000282347,89.5054580902389,88.8521335786313,89.0699084158338,613073.584235242,0.0,1.0
2013-09-16,99.56,99.85,98.87,99.08,627200,90.3402616328486,90.6034062278016,89.7141589758913,89.9047119584435,691209.333151795,0.0,1.0
2013-09-17,99.6,99.68,98.435,99.44,813600,90.376557439049,90.4491490514499,89.3194420834617,90.2313742142473,896632.515070633,0.0,1.0
2013-09-18,96.95,99.69,96.05,99.53,1711900,87.9719602782711,90.458223003,87.1553046387616,90.3130397781983,1886609.14767627,0.0,1.0
2013-09-19,94.71,97.36,93.83,96.95,1924200,85.9393951310475,88.3439922918254,85.1408873946382,87.9719602782711,2120575.57214714,0.0,1.0
2013-09-20,95.53,96.22,94.9,95.09,1780900,86.6834591581561,87.3095618151134,86.1118002104995,86.2842052899515,1962650.99076855,0.0,1.0
2013-09-23,95.29,95.81,94.23,95.42,999000,86.4656843209536,86.9375298015591,85.5038454566425,86.583645691105,1100953.64129248,0.0,1.0
2013-09-24,96.0,97.0,95.14,95.51,1241100,87.1099348810111,88.0173300360216,86.329575047702,86.6653112550559,1367761.32553363,0.0,1.0
2013-09-25,94.74,96.32,94.51,95.84,1031300,85.9666169856978,87.4003013306145,85.7579161000454,86.9647516562094,1136550.04030524,0.0,1.0
2013-09-26,93.78,95.65,93.0,94.88,1508600,85.3405143287406,87.0422285726598,84.6307083874267,86.3415227075166,1657788.32144153,0.27,1.0
2013-09-27,93.88,94.19,93.08,93.41,1220900,85.4315150904475,85.7136174517389,84.7035089967922,85.003811510425,1341637.12160146,0.0,1.0
2013-09-30,93.33,93.65,91.48,93.54,1719400,84.9310109010595,85.2222133385216,83.2474968094816,85.122112500644,1889434.73411545,0.0,1.0
2013-10-01,95.35,95.72,93.66,93.66,1028100,86.769226287539,87.1059291058546,85.2313134146923,85.2313134146923,1129770.76314069,0.0,1.0
2013-10-02,94.87,95.12,93.7305,94.97,675800,86.3324226313459,86.5599245356131,85.2954689516956,86.4234233930528,742631.146513448,0.0,1.0
2013-10-03,94.38,95.49,94.07,94.6,553400,85.886518898982,86.8966273539287,85.6044165376906,86.0867205747372,608126.777864076,0.0,1.0
2013-10-04,96.54,96.85,94.54,94.65,699900,87.8521353518513,88.1342377131427,86.0321201177131,86.1322209555907,769114.441321046,0.0,1.0
2013-10-07,94.71,96.17,94.51,96.17,805100,86.1868214126148,87.5154325335357,86.004819889201,87.5154325335357,884717.86927786,0.0,1.0
2013-10-08,93.0,95.0,92.97,94.53,792600,84.6307083874267,86.4507236215649,84.6034081589146,86.0230200415424,870981.720518732,0.0,1.0
2013-10-09,93.21,93.65,92.93,93.38,836600,84.8218099870112,85.2222133385216,84.5670078542318,84.9765112819129,919332.96415086,0.0,1.0
2013-10-10,95.76,96.4,93.94,93.98,911600,87.1423294105374,87.7247342854616,85.4861155474716,85.5225158521544,1001749.85670562,0.0,1.0
2013-10-11,95.65,96.03,95.28,95.77,770600,87.0422285726598,87.388031467146,86.7055257543442,87.1514294867081,846806.098702669,0.0,1.0
2013-10-14,95.67,95.87,94.34,95.22,681400,87.0604287250012,87.242430248415,85.8501185942992,86.6509252973201,748784.941157537,0.0,1.0
2013-10-15,94.82,95.95,94.59,95.32,693000,86.2869222504924,87.3152308577805,86.0776204985665,86.741926059027,761532.087206008,0.0,1.0
2013-10-16,96.63,96.65,95.21,95.25,776900,87.9340360373875,87.9522361897289,86.6418252211494,86.6782255258321,853729.117677269,0.0,1.0
2013-10-17,93.85,93.92,92.18,93.75,2660900,85.4042148619354,85.4679153951302,83.88450214143,85.3132141002285,2924041.45865291,0.0,1.0
2013-10-18,91.23,94.79,90.83,94.29,4959200,83.0199949052143,86.2596220219803,82.6559918583867,85.8046182134458,5449624.71410106,0.0,1.0
2013-10-21,91.5,91.75,90.19,91.04,1420100,83.265696961823,83.4931988660903,82.0735869834625,82.8470934579712,1560536.38822691,0.0,1.0
2013-10-22,92.82,93.67,91.5,91.5,1105100,84.4669070163542,85.2404134908629,83.265696961823,83.265696961823,1214385.43949691,0.0,1.0
2013-10-23,91.87,93.03,91.0,92.85,982500,83.6023997801386,84.6580086159387,82.8106931532884,84.4942072448663,1079661.29246739,0.0,1.0
2013-10-24,91.33,92.58,90.99,92.11,1262600,83.1109956669212,84.2485051882576,82.8015930771177,83.8208016082351,1387460.91386191,0.0,1.0
2013-10-25,91.54,91.84,91.02,91.33,814900,83.3020972665058,83.5750995516265,82.8288933056298,83.1109956669212,895487.009905015,0.0,1.0
2013-10-28,91.6,91.95,91.075,91.5,1025000,83.3566977235299,83.6752003895041,82.8789437245686,83.265696961823,1126364.19824842,0.0,1.0
2013-10-29,91.65,91.67,90.7,91.38,1160700,83.4021981043834,83.4203982567247,82.5376908681677,83.1564960477747,1275483.82917751,0.0,1.0
2013-10-30,91.21,92.33,90.83,91.66,1140800,83.001794752873,84.0210032839904,82.6559918583867,83.4112981805541,1253615.88035298,0.0,1.0
2013-10-31,92.15,92.86,90.96,91.45,1590800,83.8572019129179,84.503307321037,82.7742928486057,83.2201965809695,1748117.23568155,0.0,1.0
2013-11-01,93.01,93.11,91.92,92.31,1019200,84.6398084635973,84.7308092253043,83.647900160992,84.002803131649,1119990.62522419,0.0,1.0
2013-11-04,94.13,94.69,93.23,93.35,1461200,85.6590169947147,86.1686212602734,84.8400101393525,84.9492110534008,1605700.84534692,0.0,1.0
2013-11-05,93.95,94.665,93.22,93.69,1457600,85.4952156236423,86.1458710698467,84.8309100631818,85.2586136432043,1601744.8345043,0.0,1.0
2013-11-06,95.87,97.36,91.34,91.84,2782100,87.242430248415,88.5983415978479,83.1200957430919,83.5750995516265,3057227.1570214,0.0,1.0
2013-11-07,95.48,97.0,95.01,97.0,1626600,86.887527277758,88.2707388557031,86.4598236977356,88.2707388557031,1787457.56572769,0.0,1.0
2013-11-08,95.19,96.29,94.36,95.65,1590300,86.623625068808,87.624633447584,85.8683187466406,87.0422285726598,1747567.78973119,0.0,1.0
2013-11-11,96.15,96.735,95.1313,95.37,980100,87.4972323811943,88.0295868371797,86.570207621686,86.7874264398804,1077023.95190564,0.0,1.0
2013-11-12,96.38,96.63,95.6,95.9,1068400,87.7065341331202,87.9340360373875,86.9967281918063,87.2697304769271,1174056.10674011,0.0,1.0
2013-11-13,96.57,96.595,95.54,95.91,947800,87.8794355803633,87.9021857707901,86.9421277347822,87.2788305530977,1041529.74351206,0.0,1.0
2013-11-14,97.46,97.67,96.67,96.85,1129100,88.6893423595548,88.8804439591394,87.9704363420703,88.1342377131427,1240758.84511444,0.0,1.0
2013-11-15,98.27,98.28,97.084,97.4,1116900,89.4264485293808,89.4355486055515,88.3471794955369,88.6347419025307,1227352.36392553,0.0,1.0
2013-11-18,98.64,98.92,97.65,98.26,863600,89.7631513476964,90.0179534804758,88.862243806798,89.4173484532101,949003.045470575,0.0,1.0
2013-11-19,98.64,99.4,97.81,98.93,2012800,89.7631513476964,90.4547571366689,89.007845025529,90.0270535566464,2211849.61778969,0.0,1.0
2013-11-20,100.28,101.41,98.7,99.05,2011100,91.2555638396897,92.2838724469778,89.8177518047205,90.1362544706947,2209981.50155845,0.0,1.0
2013-11-21,99.72,101.6,99.62,100.19,2007400,90.745959574131,92.4567738942209,90.6549588124241,91.1736631541535,2205915.60152574,0.0,1.0
2013-11-22,101.25,101.59,99.76,99.8,1628200,92.1382712282468,92.4476738180503,90.7823598788138,90.8187601834966,1789215.79276886,0.0,1.0
2013-11-25,103.48,103.5,101.35,101.52,870900,94.1675882143109,94.1857883666522,92.2292719899537,92.3839732848554,957024.956345905,0.0,1.0
2013-11-26,103.89,104.59,103.38,103.6,1585700,94.5406913373092,95.1776966692576,94.0765874526039,94.2767891283591,1742512.88698783,0.0,1.0
2013-11-27,103.78,104.05,103.03,103.52,1068400,94.4405904994316,94.6862925560402,93.7580847866298,94.2039885189936,1174056.10674011,0.0,1.0
2013-11-29,103.99,104.69,103.81,103.81,427900,94.6316920990161,95.2686974309645,94.4678907279437,94.4678907279437,470215.84432244,0.0,1.0
2013-12-02,105.25,105.8,103.81,104.01,993500,95.7783016965232,96.2788058859112,94.4678907279437,94.6498922513575,1091749.10337542,0.0,1.0
2013-12-03,104.76,105.12,103.9,104.9,1162500,95.3323979641593,95.6600007063042,94.5497914134799,95.459799030549,1277461.83459882,0.0,1.0
2013-12-04,103.76,104.73,102.445,104.64,1356600,94.4223903470902,95.3050977356472,93.2257303306443,95.223197050111,1490756.75253055,0.0,1.0
2013-12-05,101.91,104.06,101.82,103.49,1264500,92.7388762555124,94.6953926322109,92.6569755699761,94.1766882904816,1389548.8084733,0.0,1.0
2013-12-06,104.0,104.15,102.87,103.03,1261800,94.6407921751868,94.7772933177472,93.6124835678987,93.7580847866298,1386581.80034133,0.0,1.0
2013-12-09,104.42,104.95,103.78,103.78,1004400,95.0229953743558,95.5052994114024,94.4405904994316,94.4405904994316,1103727.02509338,0.0,1.0
2013-12-10,103.63,104.47,103.44,104.04,1061300,94.3040893568712,95.0684957552093,94.1311879096281,94.6771924798696,1166253.97424493,0.0,1.0
2013-12-11,101.93,104.74,101.7,103.99,1627900,92.7570764078538,95.3141978118179,92.5477746559279,94.6316920990161,1788886.12519864,0.0,1.0
2013-12-12,100.47,102.4,99.69,101.68,1482500,91.4284652869328,93.1847799878762,90.718659345619,92.5295745035865,1629107.24283248,0.0,1.0
2013-12-13,99.91,102.025,99.62,100.85,862000,90.9188610213742,92.8435271314753,90.6549588124241,91.7742681814191,947244.818429406,0.0,1.0
2013-12-16,100.11,100.85,98.99,99.9,907700,91.100862544788,91.7742681814191,90.0816540136706,90.9097609452035,997464.178292775,0.0,1.0
2013-12-17,99.07,100.2499,98.76,100.18,763100,90.1544546230361,91.2281726104159,89.8723522617447,91.1645630779828,838564.409447193,0.0,1.0
2013-12-18,100.73,101.11,98.62,99.63,992700,91.6650672673708,92.0108701618571,89.744951195355,90.6640588885948,1090869.98985484,0.0,1.0
2013-12-19,101.69,101.855,99.2,100.22,1853600,92.5386745797572,92.6888258365736,90.2727556132551,91.2009633826656,2036906.02719344,0.0,1.0
2013-12-20,101.89,102.59,101.11,101.95,1065000,92.720676103171,93.3576814351194,92.0108701618571,92.7752765601951,1170319.87427763,0.0,1.0
2013-12-23,103.07,103.6,102.02,102.39,714200,93.7944850913125,94.2767891283591,92.83897709339,93.1756799117055,784828.595501487,0.0,1.0
2013-12-24,103.26,103.79,103.08,103.21,351400,93.9673865385557,94.4496905756023,93.8035851674832,93.9218861577022,386150.613916582,0.0,1.0
2013-12-26,103.53,103.78,102.85,103.29,403300,94.2130885951643,94.4405904994316,93.5942834155573,93.9946867670677,443183.103564478,0.0,1.0
2013-12-27,103.05,103.98,102.78,103.17,480400,94.0219869955798,94.8705114779271,93.7756411781241,94.1314740255601,526528.119452819,0.27,1.0
2013-12-30,102.48,103.42,102.32,103.15,553100,93.5019236031734,94.3595720046857,93.355940896533,94.1132261872301,606208.790319221,0.0,1.0
2013-12-31,103.22,103.53,102.05,102.67,856800,94.1770936213852,94.459935115501,93.1095950790773,93.6752780673089,939070.134777633,0.0,1.0
2014-01-02,102.84,103.88,102.3,102.76,1393500,93.8303846931143,94.7792722862768,93.3376930582029,93.7573933397941,1527304.19329205,0.0,1.0
2014-01-03,101.76,103.04,101.58,102.86,1234400,92.8450014232916,94.0128630764148,92.6807708783212,93.8486325314443,1352927.37438085,0.0,1.0
2014-01-06,100.76,102.38,99.96,102.3,1850200,91.9326095067891,93.4106844115231,91.2026959735872,93.3376930582029,2027856.63324647,0.0,1.0
2014-01-07,100.55,101.35,98.5,98.72,2561700,91.7410072043236,92.4709207375256,89.8706037754935,90.0713299971241,2807675.0283145,0.0,1.0
2014-01-08,99.4,100.66,98.95,100.66,2332700,90.6917565003458,91.8413703151389,90.2811801379197,91.8413703151389,2556686.39518649,0.0,1.0
2014-01-09,98.99,100.395,98.99,99.8,2261100,90.3176758145798,91.5995864572657,90.3176758145798,91.0567132669468,2478211.34657529,0.0,1.0
2014-01-10,96.96,98.77,95.01,97.0,4074500,88.4655202240797,90.1169495929492,86.6863559868999,88.5020159007398,4465734.43528416,0.0,1.0
2014-01-13,96.03,97.75,95.97,96.94,1863600,87.6169957417325,89.1863098381167,87.5622522267423,88.4472723857497,2042543.30435527,0.0,1.0
2014-01-14,96.79,96.9104,95.5,96.04,1005900,88.3104135982743,88.4202655850212,87.1334280259861,87.6261196608975,1102486.75136884,0.0,1.0
2014-01-15,97.13,97.65,96.52,96.79,1440500,88.6206268498852,89.0950706464665,88.0640677808186,88.3104135982743,1578817.14419606,0.0,1.0
2014-01-16,96.16,97.1,95.13,96.72,1130900,87.7356066908778,88.5932550923901,86.7958430168802,88.2465461641192,1239489.28036884,0.0,1.0
2014-01-17,96.57,97.17,95.83,96.0,1597200,88.1096873766438,88.6571225265453,87.4345173584319,87.5896239842374,1750563.51455046,0.0,1.0
2014-01-21,95.66,96.935,95.27,96.69,1407600,87.2794107326265,88.4427104261672,86.9235778851906,88.2191744066241,1542758.07856325,0.0,1.0
2014-01-22,96.14,96.49,95.56,96.14,1346100,87.7173588525477,88.0366960233236,87.1881715409763,87.7173588525477,1475352.83429525,0.0,1.0
2014-01-23,96.19,97.84,95.795,95.91,1744300,87.7629784483728,89.2684251106019,87.4025836413544,87.5075087117522,1911788.09067767,0.0,1.0
2014-01-24,96.0,96.32,94.91,95.3,1729400,87.5896239842374,87.8815893975182,86.5951167952497,86.9509496426856,1895457.38922087,0.0,1.0
2014-01-27,96.04,96.77,94.846,96.12,1585200,87.6261196608975,88.2921657599443,86.5367237125935,87.6991110142177,1737411.27176646,0.0,1.0
2014-01-28,96.02,96.74,95.7,96.0,1192600,87.6078718225674,88.2647940024492,87.3159064092866,87.5896239842374,1307113.72868325,0.0,1.0
2014-01-29,96.52,98.59,94.2,95.18,2280400,88.0640677808186,89.9527190479788,85.9473185345329,86.8414626127054,2499364.53705289,0.0,1.0
2014-01-30,98.17,98.92,96.81,96.92,1083600,89.5695144430477,90.2538083804246,88.3286614366044,88.4290245474196,1187647.52339524,0.0,1.0
2014-01-31,97.3,97.68,96.8,97.03,1410100,88.7757334756906,89.1224424039615,88.3195375174393,88.5293876582349,1545498.12914325,0.0,1.0
2014-02-03,96.36,97.33,95.88,97.19,2038800,87.9180850741783,88.8031052331857,87.4801369542571,88.6753703648753,2234566.04900168,0.0,1.0
2014-02-04,97.47,97.58,95.31,96.47,2046400,88.930840101496,89.0312032123113,86.9600735618507,88.0184481849935,2242895.80276488,0.0,1.0
2014-02-05,95.71,96.88,91.0,91.0,4642900,87.3250303284516,88.3925288707595,83.027664401725,83.027664401725,5088712.33515298,0.0,1.0
2014-02-06,96.66,96.81,94.7,95.57,2161400,88.191802649129,88.3286614366044,86.4035144927842,87.1972954601413,2368938.12944488,0.0,1.0
2014-02-07,95.97,96.57,94.56,96.01,2251600,87.5622522267423,88.1096873766438,86.2757796244738,87.5987479034024,2467799.15437129,0.0,1.0
2014-02-10,96.47,96.47,94.71,95.78,1662500,88.0184481849935,88.0184481849935,86.4126384119492,87.3888977626068,1822133.63570007,0.0,1.0
2014-02-11,97.27,97.54,94.8801,96.54,1382500,88.7483617181955,88.9947075356512,86.5678362769463,88.0823156191487,1515247.97074005,0.0,1.0
2014-02-12,95.59,98.23,95.39,97.3,1417200,87.2155432984714,89.6242579580379,87.0330649151709,88.7757334756906,1553279.87279045,0.0,1.0
2014-02-13,97.02,97.23,95.28,95.52,1510500,88.5202637390699,88.7118660415354,86.9327018043556,87.1516758643162,1655538.56043606,0.0,1.0
2014-02-14,100.23,101.61,96.86,96.86,2759000,91.4490417910428,92.7081426358162,88.3742810324295,88.3742810324295,3023919.82008811,0.0,1.0
2014-02-18,102.31,103.96,100.35,100.73,2349000,93.346816977368,94.852263639597,91.5585288210231,91.9052377492941,2574551.52496809,0.0,1.0
2014-02-19,101.98,102.94,101.76,101.93,1607600,93.0457276449222,93.9216238847645,92.8450014232916,93.000108049097,1761962.12496326,0.0,1.0
2014-02-20,102.24,102.92,100.91,100.91,1846600,93.2829495432128,93.9033760464345,92.0694682942645,92.0694682942645,2023910.96041127,0.0,1.0
2014-02-21,102.82,104.11,102.37,102.72,3455300,93.8121368547842,94.9891224270724,93.4015604923581,93.720897663134,3787078.70762973,0.0,1.0
2014-02-24,113.69,114.76,102.71,102.86,6568800,103.729836987166,104.706096337824,93.711773743969,93.8486325314443,7199537.69996186,0.0,1.0
2014-02-25,110.49,114.11,109.9199,113.37,3411100,100.810182854358,104.113041592097,100.29002822276,103.437871573885,3738634.61337534,0.0,1.0
2014-02-26,110.31,112.72,108.14,108.14,2554700,100.645952309388,102.844816828159,98.6660618505774,98.6660618505774,2800002.88669049,0.0,1.0
2014-02-27,110.62,111.28,109.78,110.26,1255100,100.928793803504,101.530972468395,100.162384593641,100.600332713563,1375614.99318324,0.0,1.0
2014-02-28,112.46,113.09,110.46,110.79,1718100,102.607594929868,103.182401837265,100.782811096863,101.083900429309,1883072.36059927,0.0,1.0
2014-03-03,112.22,115.0,111.62,114.2,1942600,102.388620869907,104.925070397784,101.841185720006,104.195156864582,2129128.90268329,0.0,1.0
2014-03-04,112.35,113.52,111.779,113.07,1761400,102.507231819053,103.574730361361,101.98625603473,103.164153998935,1930530.03664486,0.0,1.0
2014-03-05,111.96,112.93,110.96,111.76,1143100,102.151398971617,103.036419130624,101.239007055114,101.968920588316,1252860.72719924,0.0,1.0
2014-03-06,111.47,113.2899,111.18,112.39,1463400,101.704326932531,103.364788981373,101.439733276745,102.543727495713,1603916.00750885,0.0,1.0
2014-03-07,110.92,111.23,109.84,110.77,1446700,101.202511378454,101.48535287257,100.217128108632,101.065652590979,1585612.46963446,0.0,1.0
2014-03-10,110.88,110.97,110.105,110.71,989400,101.166015701794,101.248130974279,100.458911966505,101.010909075989,1084402.41754084,0.0,1.0
2014-03-11,110.36,111.19,110.2,111.19,1170000,100.691571905213,101.44885719591,100.545589198572,101.44885719591,1282343.67144004,0.0,1.0
2014-03-12,110.99,111.27,109.8107,110.11,1363700,101.266378812609,101.52184854923,100.190395025478,100.463473926087,1494642.79037846,0.0,1.0
2014-03-13,109.62,111.255,109.46,111.17,1782300,100.016401887001,101.508162670483,99.8704191803606,101.43060935758,1953436.85949367,0.0,1.0
2014-03-14,109.49,110.58,109.21,109.72,3355800,99.8977909378557,100.892298126843,99.642321201235,100.107641078651,3678024.69454573,0.0,1.0
2014-03-17,111.54,112.0,109.89,109.95,861100,101.768194366686,102.187894648277,100.262747704457,100.317491219447,943783.021775231,0.0,1.0
2014-03-18,113.45,113.7,111.42,111.42,1005800,103.510862927206,103.738960906331,101.658707336706,101.658707336706,1102377.14934563,0.0,1.0
2014-03-19,116.96,117.51,113.37,113.53,2083500,106.713358554129,107.215174108206,103.437871573885,103.583854280526,2283558.15337208,0.0,1.0
2014-03-20,118.78,119.93,116.81,116.95,1702900,108.373911842164,109.423162546142,106.576499766654,106.704234634964,1866412.85307286,0.0,1.0
2014-03-21,116.99,119.81,116.97,119.68,2034800,106.740730311624,109.313675516161,106.722482473294,109.195064567016,2230181.96807368,0.0,1.0
2014-03-24,113.79,117.63,113.76,117.2,1714600,103.821076178816,107.324661138186,103.793704421321,106.93233261409,1879236.28978727,0.0,1.0
2014-03-25,114.2,115.79,113.39,113.75,923000,104.195156864582,105.645860011821,103.456119412215,103.784580502156,1011626.67413604,0.0,1.0
2014-03-26,112.93,115.0799,112.39,114.82,813900,103.036419130624,104.997970511913,102.543727495713,104.760839852814,892050.866824834,0.0,1.0
2014-03-27,112.06,113.4981,111.6,113.1,719000,102.488983980723,103.804256226508,102.0682724634,103.440157845973,786144.392017336,0.27,1.0
2014-03-28,113.08,113.95,112.39,112.56,617800,103.421866040872,104.217559562764,102.790798764889,102.946279108247,675493.748801547,0.0,1.0
2014-03-31,112.72,113.88,111.15,113.77,1267100,103.092613549055,104.153538244911,101.656706848629,104.052933316856,1385429.15038271,0.0,1.0
2014-04-01,113.27,115.01,112.4407,112.77,1503100,103.595638189331,105.187025233116,102.83716849082,103.138343061807,1643468.19977923,0.0,1.0
2014-04-02,112.17,113.56,111.83,113.56,1337400,102.589588908778,103.860869363295,102.278628222062,103.860869363295,1462294.1723004,0.0,1.0
2014-04-03,114.09,114.14,111.97,112.56,1260100,104.345602198471,104.391331711223,102.406670857768,102.946279108247,1377775.44976502,0.0,1.0
2014-04-04,112.21,114.89,111.75,114.36,1653200,102.62617251898,105.07727440251,102.205461001658,104.592541567334,1807585.40873861,0.0,1.0
2014-04-07,112.0,114.07,111.75,112.2,1798100,102.43410856542,104.32731039337,102.205461001658,102.61702661643,1966017.01152486,0.0,1.0
2014-04-08,111.27,113.125,108.65,112.2,2467600,101.766457679235,103.463022602349,99.3702312110077,102.61702661643,2698038.80631707,0.0,1.0
2014-04-09,113.9,114.18,111.4,111.67,1514300,104.171830050012,104.427915321425,101.885354412391,102.132293781254,1655714.12076753,0.0,1.0
2014-04-10,109.66,114.39,109.21,113.81,2023700,100.293967368607,104.619979274986,99.8824017538348,104.089516927057,2212684.84857508,0.0,1.0
2014-04-11,108.16,109.78,107.9,108.47,1277000,98.922081986034,100.403718199212,98.6842885197214,99.205604965099,1396253.66982773,0.0,1.0
2014-04-14,109.25,109.32,107.61,108.57,1360400,99.9189853640368,99.9830066818902,98.4190573457574,99.2970639906039,1487442.04575853,0.0,1.0
2014-04-15,109.65,110.01,108.18,109.52,1268400,100.284821466056,100.614073957874,98.940373791135,100.1659247329,1386850.551926,0.0,1.0
2014-04-16,108.8,110.55,108.18,110.13,925700,99.507419749265,101.1079526956,98.940373791135,100.723824788479,1012147.23739979,0.0,1.0
2014-04-17,104.74,107.18,103.89,105.55,3110500,95.7941833137685,98.0257835360866,95.0167815969774,96.5350014203577,3400976.53876207,0.0,1.0
2014-04-21,105.38,106.244,104.08,105.23,2237200,96.3795210769995,97.1697270573613,95.1905537454366,96.2423325387422,2446122.71741473,0.0,1.0
2014-04-22,107.88,108.35,105.52,105.52,1559100,98.6659967146205,99.0958541344932,96.5075637127063,96.5075637127063,1704697.80472077,0.0,1.0
2014-04-23,107.87,108.995,106.37,107.45,1341900,98.65685081207,99.6857648489994,97.2849654294974,98.2727229049497,1467214.40841177,0.0,1.0
2014-04-24,108.82,109.81,108.37,108.97,1179400,99.525711554366,100.431155906864,99.1141459395942,99.6629000926232,1289539.21550104,0.0,1.0
2014-04-25,109.18,109.4,108.05,108.32,901400,99.8549640461834,100.056173902294,98.8214770579787,99.0684164268418,985577.962398371,0.0,1.0
2014-04-28,108.97,109.594,107.91,109.54,1214200,99.6629000926232,100.233604411773,98.6934344222719,100.184216538001,1327589.041429,0.0,1.0
2014-04-29,109.05,109.65,108.43,109.54,882000,99.7360673130271,100.284821466056,99.1690213548971,100.184216538001,964366.277829335,0.0,1.0
2014-04-30,109.75,112.22,108.88,109.32,1334200,100.376280491561,102.63531842153,99.5805869696689,99.9830066818902,1458795.33773231,0.0,1.0
2014-05-01,109.42,111.05,109.02,110.52,1207000,100.074465707395,101.565247823124,99.7086296053756,101.080514987948,1319716.6636508,0.0,1.0
2014-05-02,108.89,110.26,108.7,109.55,1170500,99.5897328722194,100.842721521636,99.4159607237602,100.193362440551,1279808.08185855,0.0,1.0
2014-05-05,110.12,110.56,108.16,108.74,1944100,100.714678885929,101.11709859815,98.922081986034,99.4525443339621,2125651.33869389,0.0,1.0
2014-05-06,109.79,111.0,109.69,110.22,2836000,100.412864101763,101.519518310371,100.321405076258,100.806137911434,3100842.13596825,0.0,1.0
2014-05-07,119.05,119.86,107.99,110.02,4073200,108.881969863511,109.6227879701,98.7666016426758,100.623219860424,4453579.05085539,0.0,1.0
2014-05-08,116.72,119.12,116.08,119.05,2055400,106.750974569248,108.945991181364,106.165636806017,108.881969863511,2247345.17851522,0.0,1.0
2014-05-09,120.04,120.09,116.31,116.73,1293100,109.787414216009,109.833143728761,106.375992564678,106.760120471799,1413857.18124843,0.0,1.0
2014-05-12,123.62,123.94,120.18,120.19,1707000,113.061647329082,113.354316210698,109.915456851716,109.924602754266,1866409.5649146,0.0,1.0
2014-05-13,121.92,123.94,121.88,123.63,1249800,111.5068438955,113.354316210698,111.470260285298,113.070793231633,1366513.57599898,0.0,1.0
2014-05-14,119.99,121.99,119.7,121.99,1444000,109.741684703256,111.570865213353,109.476453529292,111.570865213353,1578849.09884985,0.0,1.0
2014-05-15,119.56,120.88,117.81,119.81,1454600,109.348410893586,110.55567003025,107.747877947251,109.577058457348,1590438.98835663,0.0,1.0
2014-05-16,119.0,120.24,118.02,119.68,1164100,108.836240350759,109.970332267019,107.939941900811,109.458161724191,1272810.41272236,0.0,1.0
2014-05-19,121.34,121.51,118.78,118.78,1737400,110.976381547572,111.13186189093,108.635030494648,108.635030494648,1899648.49331143,0.0,1.0
2014-05-20,121.33,122.14,119.99,121.07,1030100,110.967235645021,111.708053751611,109.741684703256,110.729442178709,1126296.71518368,0.0,1.0
2014-05-21,122.41,122.71,121.21,121.39,847300,111.954993120474,112.229370196988,110.857484814416,111.022111060324,926425.790481625,0.0,1.0
2014-05-22,123.31,123.53,121.39,122.41,1268700,112.778124350017,112.979334206128,111.022111060324,111.954993120474,1387178.56766676,0.0,1.0
2014-05-23,124.49,124.81,123.03,123.78,1010000,113.857340850974,114.15000973259,112.522039078604,113.20798176989,1104319.66055287,0.0,1.0
2014-05-27,125.25,126.44,124.65,124.98,1122800,114.552429444811,115.640791848319,114.003675291782,114.305490075948,1227653.57907798,0.0,1.0
2014-05-28,124.32,125.98,124.2,125.15,670900,113.701860507616,115.220080330996,113.59210967701,114.460970419306,733552.534915761,0.0,1.0
2014-05-29,124.56,125.35,123.55,124.89,814000,113.921362168828,114.643888470316,112.997626011229,114.223176952994,890016.043257457,0.0,1.0
2014-05-30,124.46,125.48,123.38,124.72,1039100,113.829903143323,114.762785203472,112.842145667871,114.067696609635,1136137.18740642,0.0,1.0
2014-06-02,125.4,126.28,124.47,124.96,1017900,114.689617983068,115.494457407511,113.839049045873,114.287198270847,1112957.40839284,0.0,1.0
2014-06-03,124.4,125.66,123.835,124.91,1422200,113.77502772802,114.927411449381,113.258284233918,114.241468758095,1555013.28835474,0.0,1.0
2014-06-04,125.24,125.6,124.03,124.65,1344700,114.543283542261,114.872536034078,113.436629333652,114.003675291782,1470275.88865885,0.0,1.0
2014-06-05,124.35,125.23,123.85,125.23,995600,113.729298215267,114.53413763971,113.272003087743,114.53413763971,1088574.90499647,0.0,1.0
2014-06-06,126.38,126.7499,125.35,125.58,1125600,115.585916433016,115.924223368358,114.643888470316,114.854244228977,1230715.05932505,0.0,1.0
2014-06-09,125.38,126.99,125.19,126.33,617100,114.671326177967,116.143816488595,114.497554029508,115.540186920263,674728.378739779,0.0,1.0
2014-06-10,126.54,126.54,124.2,124.92,657000,115.732250873823,115.732250873823,113.59210967701,114.250614660645,718354.47226063,0.0,1.0
2014-06-11,126.89,127.17,125.31,126.54,711800,116.05235746309,116.308442734504,114.607304860114,115.732250873823,778272.014239142,0.0,1.0
2014-06-12,125.24,126.8413,124.93,126.51,879200,114.543283542261,116.00781691767,114.259760563196,115.704813166172,961304.797582255,0.0,1.0
2014-06-13,124.66,125.34,124.01,125.16,1044300,114.012821194332,114.634742567765,113.418337528551,114.470116321857,1141822.79357957,0.0,1.0
2014-06-16,123.05,124.78,122.87,124.78,987700,112.540330883705,114.122572024938,112.375704637796,114.122572024938,1079937.1571565,0.0,1.0
2014-06-17,122.93,123.47,122.36,123.21,857900,112.430580053099,112.924458790825,111.909263607721,112.686665324512,938015.679988419,0.0,1.0
2014-06-18,124.86,124.99,122.4,123.26,765000,114.195739245342,114.314635978498,111.945847217923,112.732394837265,836440.138933609,0.0,1.0
2014-06-19,126.58,126.7,124.53,124.91,640000,115.768834484025,115.878585314631,113.893924461176,114.241468758095,699766.913617661,0.0,1.0
2014-06-20,127.15,127.22,125.41,126.12,1156900,116.290150929403,116.354172247256,114.698763885619,115.348122966703,1264938.03494417,0.0,1.0
2014-06-23,127.32,127.67,126.67,127.24,450400,116.445631272761,116.765737862028,115.85114760698,116.372464052357,492460.965458428,0.0,1.0
2014-06-24,127.07,128.0,127.03,127.07,672600,116.216983708999,117.067552646194,116.180400098797,116.216983708999,735411.290780059,0.0,1.0
2014-06-25,128.95,129.14,127.0,127.0,698300,117.93641338849,118.110185536949,116.152962391146,116.152962391146,763511.305905018,0.0,1.0
2014-06-26,127.8,128.87,126.19,128.85,613600,117.140719866598,118.121475502414,115.665003442613,118.10314362137,669434.848012749,0.28,1.0
2014-06-27,127.41,127.99,126.39,127.47,965600,116.783248186254,117.314872736509,115.848322253046,116.838243829384,1053465.26929777,0.0,1.0
2014-06-30,127.72,129.36,126.86,127.25,1008900,117.067392342425,118.570606587974,116.279121457564,116.636593137908,1100705.37509788,0.0,1.0
2014-07-01,129.29,129.9,127.94,128.22,1369100,118.506445004323,119.065567376143,117.269043033901,117.525689368507,1493681.95960602,0.0,1.0
2014-07-02,129.6,129.66,127.21,128.85,1587600,118.790589160494,118.845584803624,116.599929375821,118.10314362137,1732064.47963663,0.0,1.0
2014-07-03,130.21,130.42,128.9,129.6,438900,119.349711532314,119.542196283268,118.148973323979,118.790589160494,478837.931539758,0.0,1.0
2014-07-07,128.27,129.9,128.04,129.9,905400,117.571519071115,119.065567376143,117.360702439117,119.065567376143,987787.339293911,0.0,1.0
2014-07-08,127.41,127.93,126.885,127.58,813400,116.783248186254,117.259877093379,116.302036308868,116.939069175122,887415.751912597,0.0,1.0
2014-07-09,127.7,128.95,127.51,128.15,792700,117.049060461382,118.194803026587,116.87490759147,117.461527784855,864832.144751799,0.0,1.0
2014-07-10,127.08,127.68,125.86,126.02,669700,116.48077214904,117.030728580338,115.362527405399,115.509182453746,730639.696405047,0.0,1.0
2014-07-11,127.4,127.79,126.57,127.07,506500,116.774082245732,117.131553926076,116.013309182436,116.471606208518,552589.228354723,0.0,1.0
2014-07-14,128.5,128.98,127.725,127.85,1107400,117.782335703113,118.222300848152,117.071975312686,117.186549569206,1208168.43332679,0.0,1.0
2014-07-15,128.64,129.648,125.24,128.5,979100,117.910658870416,118.834585674998,114.794239093057,117.782335703113,1068193.70875046,0.0,1.0
2014-07-16,127.43,128.99,127.36,128.99,676700,116.801580067297,118.231466788674,116.737418483646,118.231466788674,738276.66501015,0.0,1.0
2014-07-17,131.17,133.645,127.07,127.07,1779100,120.229641822392,122.498212101498,116.471606208518,116.471606208518,1940990.12076186,0.0,1.0
2014-07-18,132.6,132.9,130.75,131.43,837600,121.540371316987,121.815349532636,119.844672320483,120.467956275954,913817.84337594,0.0,1.0
2014-07-21,133.02,133.21,130.9,131.79,802200,121.925340818896,122.099493688807,119.982161428307,120.797930134734,875196.602144435,0.0,1.0
2014-07-22,133.56,134.93,133.24,133.39,707100,122.420301607064,123.676035458529,122.126991510372,122.264480618196,771442.928666584,0.0,1.0
2014-07-23,133.06,134.205,132.5,133.91,534200,121.962004580982,123.01150477071,121.44871191177,122.741109525322,582809.804120618,0.0,1.0
2014-07-24,132.9,134.38,132.57,133.51,1081700,121.815349532636,123.171908729839,121.512873495422,122.374471904456,1180129.84859092,0.0,1.0
2014-07-25,128.55,129.82,127.02,127.02,1361100,117.828165405721,118.99223985197,116.42577650591,116.42577650591,1484953.99548591,0.0,1.0
2014-07-28,130.93,131.09,128.94,129.03,1121400,120.009659249872,120.156314298219,118.185637086065,118.26813055076,1223442.37053699,0.0,1.0
2014-07-29,127.52,130.98,126.58,130.57,1621800,116.884073531992,120.05548895248,116.022475122958,119.679685391093,1769376.52625012,0.0,1.0
2014-07-30,120.34,125.0,118.53,125.0,3908200,110.302928237452,114.574256520538,108.643893003035,114.574256520538,4263828.67177873,0.0,1.0
2014-07-31,117.65,120.68,116.38,120.68,3028600,107.83729023713,110.614570215188,106.673215790882,110.614570215188,3304189.01677219,0.0,1.0
2014-08-01,118.8,119.11,117.3,117.3,292096,108.891373397119,109.17551755329,107.516482318873,107.516482318873,318675.425953605,0.0,1.0
2014-08-04,120.36,120.77,118.34,118.64,323989,110.321260118496,110.697063679883,108.469740133124,108.744718348773,353470.545913953,0.0,1.0
2014-08-05,119.51,120.1,118.525,119.15,1784300,109.542155174156,110.082945664933,108.639310032774,109.212181315377,1946663.29743994,0.0,1.0
2014-08-06,120.07,121.21,119.05,119.05,800200,110.055447843368,111.100365062835,109.12052191016,109.12052191016,873014.611114409,0.0,1.0
2014-08-07,115.97,119.94,115.51,119.94,1697800,106.297412229494,109.936290616587,105.875778965499,109.936290616587,1852292.18539121,0.0,1.0
2014-08-08,118.11,118.33,115.66,116.29,1094400,108.258923501126,108.460574192602,106.013268073323,106.590722326187,1193985.4916316,0.0,1.0
2014-08-11,117.24,118.38,117.05,118.11,908100,107.461486675743,108.50640389521,107.287333805832,108.258923501126,990733.027184447,0.0,1.0
2014-08-12,117.66,118.24,117.01,117.44,750700,107.846456177652,108.378080727907,107.250670043745,107.644805486176,819010.333121203,0.0,1.0
2014-08-13,119.5,120.17,117.49,117.66,1279900,109.532989233634,110.147107248584,107.690635188784,107.846456177652,1396365.15966675,0.0,1.0
2014-08-14,120.13,120.29,119.44,120.11,1041400,110.110443486498,110.257098534844,109.477993590504,110.092111605454,1136162.72933585,0.0,1.0
2014-08-15,120.45,121.06,118.94,120.35,1284000,110.40375358319,110.962875955011,109.019696564422,110.312094177974,1400838.24127831,0.0,1.0
2014-08-18,121.93,122.1,120.07,121.19,792400,111.760312780394,111.916133769261,110.055447843368,111.082033181792,864504.846097294,0.0,1.0
2014-08-19,122.93,123.35,121.32,121.95,1060500,112.676906832558,113.061876334467,111.201190408573,111.778644661437,1157000.74367262,0.0,1.0
2014-08-20,123.15,123.35,122.11,123.0,432500,112.878557524034,113.061876334467,111.925299709783,112.741068416209,471855.560243667,0.0,1.0
2014-08-21,123.45,123.8799,122.85,122.89,693100,113.153535739683,113.547579522709,112.603579308385,112.640243070471,756168.991456384,0.0,1.0
2014-08-22,123.19,123.85,122.66,123.42,637200,112.915221286121,113.520173360549,112.429426438473,113.126037918118,695182.342167082,0.0,1.0
2014-08-25,124.22,124.71,123.3,123.83,570000,113.85931315985,114.30844424541,113.016046631859,113.501841479506,621867.443558126,0.0,1.0
2014-08-26,125.05,125.48,124.2,124.39,700300,114.620086223146,115.014221665577,113.840981278806,114.015134148718,764024.159164486,0.0,1.0
2014-08-27,127.32,127.64,124.88,124.91,923100,116.700754721559,116.994064818252,114.464265234278,114.491763055843,1007097.95990966,0.0,1.0
2014-08-28,127.64,128.53,126.58,126.87,801800,116.994064818252,117.809833524678,116.022475122958,116.288287398085,874760.20393843,0.0,1.0
2014-08-29,128.74,129.59,127.9,127.93,811400,118.002318275632,118.781423219972,117.232379271814,117.259877093379,885233.760882572,0.0,1.0
2014-09-02,127.45,129.49,126.66,129.15,2102400,116.81991194834,118.689763814756,116.095802647131,118.37812183702,2293708.97076599,0.0,1.0
2014-09-03,127.25,128.38,127.18,128.23,1137100,116.636593137908,117.672344416853,116.572431554256,117.534855309029,1240571.00012271,0.0,1.0
2014-09-04,126.88,129.75,126.51,127.35,1298000,116.297453338607,118.928078268318,115.958313539306,116.728252543124,1416112.1784885,0.0,1.0
2014-09-05,129.2,130.04,126.684,127.11,1186200,118.423951539628,119.193890543446,116.117800904383,116.508269970605,1294138.87990991,0.0,1.0
2014-09-08,129.55,130.23,128.5,129.0,1030500,118.744759457886,119.368043413357,117.782335703113,118.240632729195,1124270.87822219,0.0,1.0
2014-09-09,130.45,131.15,128.93,129.47,1031100,119.569694104833,120.211309941348,118.176471145544,118.671431933712,1124925.4755312,0.0,1.0
2014-09-10,128.96,131.05,128.05,131.05,864900,118.203968967109,120.119650536132,117.369868379639,120.119650536132,943602.020935828,0.0,1.0
2014-09-11,129.4,129.62,127.28,128.68,834400,118.607270350061,118.808921041537,116.664090959473,117.947322632503,910326.657727896,0.0,1.0
2014-09-12,128.26,129.97,127.83,129.71,565800,117.562353130594,119.129728959795,117.168217688163,118.891414506232,617285.262395065,0.0,1.0
2014-09-15,127.66,128.88,127.57,128.18,549200,117.012396699295,118.130641442935,116.9299032346,117.48902560642,599174.73684583,0.0,1.0
2014-09-16,132.37,132.48,127.72,128.28,1514300,121.329554684989,121.430380030727,117.067392342425,117.580685011637,1652094.50838609,0.0,1.0
2014-09-17,132.52,133.51,131.73,132.6,1945300,121.467043792814,122.374471904456,120.742934491604,121.540371316987,2122313.57535723,0.0,1.0
2014-09-18,133.18,134.0,132.57,133.02,798600,122.071995867242,122.823602990017,121.512873495422,121.925340818896,871269.018290386,0.0,1.0
2014-09-19,134.91,135.098,133.19,133.97,1234300,123.657703577486,123.830023259293,122.081161807764,122.796105168452,1346615.7641821,0.0,1.0
2014-09-22,134.78,135.86,134.15,134.15,1542842,123.538546350705,124.528467927042,122.961092097841,122.961092097841,1683233.70237563,0.0,1.0
2014-09-23,132.35,134.48,131.87,134.19,1277833,121.311222803946,123.263568135056,120.871257658907,122.997755859928,1394110.07193721,0.0,1.0
2014-09-24,135.51,135.76,132.17,132.17,838434,124.207660008785,124.436808521826,121.146235874556,121.146235874556,914727.733635463,0.0,1.0
2014-09-25,131.28,134.57,131.01,134.57,1571092,120.33046716813,123.34606159975,120.082986774045,123.34606159975,1714054.32567478,0.0,1.0
2014-09-26,131.73,132.18,130.45,131.92,662080,120.99958082621,121.412924873669,119.82384664677,121.17410386847,720794.219322684,0.28,1.0
2014-09-29,131.9,132.15,130.42,130.63,700482,121.155733021917,121.385368603838,119.79629037694,119.989184265754,762601.76465018,0.0,1.0
2014-09-30,130.29,132.25,130.29,132.0,1069221,119.67687987434,121.477222836607,119.67687987434,121.247587254685,1164041.07657447,0.0,1.0
2014-10-01,127.99,130.6,127.49,130.28,1312297,117.56423252066,119.961627995923,117.104961356817,119.667694451064,1428673.41051611,0.0,1.0
2014-10-02,127.15,128.21,125.9,127.1,1323703,116.792656965403,117.766311832751,115.644479055794,116.746729849019,1441090.91121934,0.0,1.0
2014-10-03,128.92,129.57,127.47,128.09,982641,118.418476885409,119.015529398406,117.086590510263,117.656086753429,1069783.03599182,0.0,1.0
2014-10-06,126.24,130.45,126.23,129.82,1171116,115.956783447208,119.82384664677,115.947598023931,119.245164980328,1274972.27367736,0.0,1.0
2014-10-07,124.73,126.66,124.68,125.9,1351844,114.569784532401,116.342571224837,114.523857416016,115.644479055794,1471727.49611233,0.0,1.0
2014-10-08,127.42,127.46,124.91,125.21,1123586,117.040663393879,117.077405086986,114.735122151384,115.01068484969,1223227.24400661,0.0,1.0
2014-10-09,125.03,128.46,124.7,127.35,1024164,114.845347230707,117.995947414673,114.54222826257,116.976365430941,1114988.35614789,0.0,1.0
2014-10-10,126.39,127.87,125.17,125.37,1536199,116.094564796361,117.454007441338,114.973943156583,115.15765162212,1672431.36619335,0.0,1.0
2014-10-13,124.63,128.4,124.51,126.3,1135785,114.477930299632,117.940834875012,114.36770522031,116.011895986869,1236508.06910557,0.0,1.0
2014-10-14,124.2,125.07,122.332,125.07,1338181,114.082957098727,114.882088923814,112.367120030607,114.882088923814,1456852.84135972,0.0,1.0
2014-10-15,124.17,124.83,121.04,122.75,1340133,114.055400828896,114.661638765169,111.180363343236,112.75107072358,1458977.9475646,0.0,1.0
2014-10-16,125.73,129.48,122.96,122.96,1668185,115.488326860088,118.932860588914,112.943964612395,112.943964612395,1816122.07703119,0.0,1.0
2014-10-17,128.23,128.538,125.66,126.78,1004532,117.784682679305,118.067593716233,115.42402889715,116.452796304159,1093615.361776,0.0,1.0
2014-10-20,130.1,130.17,128.1,128.14,868382,119.50235683208,119.566654795018,117.665272176706,117.702013869813,945391.381349492,0.0,1.0
2014-10-21,133.27,133.78,130.24,131.44,924307,122.414136010848,122.882592597968,119.630952757956,120.73320355118,1006275.8918552,0.0,1.0
2014-10-22,131.47,133.78,131.1,133.75,1497764,120.760759821011,122.882592597968,120.420899159767,122.855036328137,1630587.89437775,0.0,1.0
2014-10-23,132.63,133.38,132.25,132.88,727319,121.826268921128,122.515175666893,121.477222836607,122.05590450305,791818.708922723,0.0,1.0
2014-10-24,133.11,133.16,131.62,132.72,610000,122.267169238418,122.313096354802,120.898541170164,121.90893773062,664095.689020719,0.0,1.0
2014-10-27,132.73,133.71,132.435,133.1,1092599,121.918123153897,122.81829463503,121.647153167229,122.257983815141,1189492.27168582,0.0,1.0
2014-10-28,134.73,134.905,130.515,131.14,806795,123.755207809271,123.915952716616,119.88355189807,120.457640852874,878342.756431919,0.0,1.0
2014-10-29,134.95,136.6,134.26,135.0,741669,123.957287121362,125.472881962045,123.323492915258,124.003214237746,807441.28783657,0.0,1.0
2014-10-30,137.18,138.0,134.51,134.51,847463,126.005636512104,126.758841220807,123.55312849718,123.55312849718,922617.253941911,0.0,1.0
2014-10-31,138.85,139.8715,138.31,138.93,1219055,127.539602199341,128.477893187073,127.04358934239,127.613085585556,1327162.57406419,0.0,1.0
2014-11-03,138.48,139.75,137.64,139.0,818000,127.199741538097,128.366290294259,126.42816598284,127.677383548494,890541.432162211,0.0,1.0
2014-11-04,137.75,139.65,137.22,138.5,1138325,126.529205638886,128.274436061491,126.042378205211,127.218112384651,1239273.32000739,0.0,1.0
2014-11-05,138.94,139.94,137.13,139.45,1581776,127.622271008833,128.54081333652,125.95970939572,128.090727595953,1722050.20097777,0.0,1.0
2014-11-06,139.87,140.65,138.73,139.06,1395373,128.476515373582,129.192978389178,127.429377120019,127.732496088155,1519116.71127198,0.0,1.0
2014-11-07,130.58,135.75,129.31,131.4,5468334,119.94325714937,124.692120983511,118.776708393207,120.696461858073,5953273.82873019,0.0,1.0
2014-11-10,132.46,133.21,131.16,131.51,2620329,121.670116725421,122.359023471186,120.476011699428,120.797501514119,2852703.59461636,0.0,1.0
2014-11-11,136.44,136.59,132.95,132.95,1411128,125.325915189616,125.463696538769,122.120202465988,122.120202465988,1536268.88763349,0.0,1.0
2014-11-12,137.25,137.75,134.44,136.09,1376118,126.069934475042,126.529205638886,123.488830534241,125.004425374925,1498154.14980953,0.0,1.0
2014-11-13,138.41,139.2999,136.96,137.49,1485675,127.135443575159,127.952854392568,125.803557200013,126.290384633687,1617426.82423911,0.0,1.0
2014-11-14,135.77,138.43,135.41,138.11,1179828,124.710491830065,127.153814421713,124.379816592098,126.859880876853,1284456.86653433,0.0,1.0
2014-11-17,137.47,138.09,135.57,136.0,721886,126.272013787133,126.841510030299,124.526783364528,124.921756565433,785903.902564609,0.0,1.0
2014-11-18,139.29,140.76,137.56,137.91,1114654,127.943760823523,129.294018045223,126.354682596625,126.676172411315,1213503.14122902,0.0,1.0
2014-11-19,136.56,139.44,136.17,139.02,1040977,125.436140268938,128.081542172677,125.07790876114,127.695754395048,1133292.35749135,0.0,1.0
2014-11-20,136.2,136.71,135.38,136.12,984610,125.105465030971,125.573921618091,124.352260322267,125.031981644756,1071926.64978146,0.0,1.0
2014-11-21,136.42,137.79,136.02,137.5,1118188,125.307544343062,126.565947331993,124.940127411987,126.299570056964,1217350.54149951,0.0,1.0
2014-11-24,139.84,140.46,136.71,137.3,1388837,128.448959103751,129.018455346917,125.573921618091,126.115861591426,1512001.08926635,0.0,1.0
2014-11-25,137.69,140.92,137.63,139.84,1667423,126.474093099224,129.440984817653,126.418980559563,128.448959103751,1815292.50176065,0.0,1.0
2014-11-26,137.49,138.685,136.67,138.18,806186,126.290384633687,127.388042715273,125.537179924984,126.924178839791,877679.749424356,0.0,1.0
2014-11-28,137.97,138.98,137.45,137.54,814529,126.731284950977,127.659012701941,126.253642940579,126.336311750071,886762.618823535,0.0,1.0
2014-12-01,139.08,140.62,137.26,137.65,1114799,127.750866934709,129.165422119347,126.079119898319,126.437351406117,1213661.00004035,0.0,1.0
2014-12-02,140.12,140.22,137.178,138.36,1041773,128.706150955504,128.798005188272,126.003799427449,127.089516458775,1134158.94793144,0.0,1.0
2014-12-03,141.71,144.3,140.56,141.12,1475422,130.166633256526,132.545657885235,129.110309579686,129.624693283191,1606264.57325628,0.0,1.0
2014-12-04,141.12,141.58,139.52,141.12,983457,129.624693283191,130.047222753927,128.155025558892,129.624693283191,1070671.40006106,0.0,1.0
2014-12-05,144.32,145.76,141.47,141.62,2356133,132.564028731789,133.886729683658,129.946183097881,130.083964447034,2565078.30829419,0.0,1.0
2014-12-08,144.57,145.26,143.76,143.97,1122926,132.793664313711,133.427458519815,132.049645028284,132.242538917099,1222508.71424472,0.0,1.0
2014-12-09,143.45,143.92,142.02,142.23,699746,131.764896906701,132.196611800714,130.451381378109,130.644275266923,761800.495097531,0.0,1.0
2014-12-10,141.44,142.79,140.4,142.25,1334138,129.918626828051,131.158658970428,128.963342807256,130.662646113477,1452451.30222741,0.0,1.0
2014-12-11,142.48,144.49,141.67,141.67,777497,130.873910848845,132.720180927496,130.129891563419,130.129891563419,846446.567092693,0.0,1.0
2014-12-12,143.6,146.0,141.65,141.72,1422584,131.902678255854,134.107179842303,130.111520716865,130.175818679803,1548740.8224096,0.0,1.0
2014-12-15,143.08,144.54,141.01,144.0,1055936,131.425036245457,132.76610804388,129.523653627145,132.270095186929,1149577.94341276,0.0,1.0
2014-12-16,141.15,145.6,141.0,142.71,1408337,129.652249553021,133.739762911229,129.514468203868,131.085175584213,1533230.37768586,0.0,1.0
2014-12-17,143.33,144.47,141.21,141.21,1197698,131.654671827379,132.701810080942,129.707362092683,129.707362092683,1303911.60417826,0.0,1.0
2014-12-18,149.07,149.09,143.37,144.81,1393797,136.927104788302,136.945475634856,131.691413520486,133.014114472356,1517400.94929511,0.0,1.0
2014-12-19,146.47,151.52,146.42,149.84,2099689,134.538894736316,139.177533491136,134.492967619932,137.634382380621,2285892.48062988,0.0,1.0
2014-12-22,146.34,147.86,146.23,146.24,1193024,134.419484233717,135.815668571801,134.318444577671,134.327630000948,1298823.10704632,0.0,1.0
2014-12-23,144.69,148.04,143.74,147.49,1300852,132.903889393033,135.981006190785,132.031274181731,135.475807910557,1416213.45123604,0.0,1.0
2014-12-24,144.38,145.23,144.19,145.16,267781,132.61914127145,133.399902249984,132.44461822919,133.335604287046,291528.20934698,0.0,1.0
2014-12-26,145.07,145.74,144.31,145.12,695696,133.252935477554,133.868358837105,132.554843308512,133.298862593939,757391.335195016,0.0,1.0
2014-12-29,144.48,145.43,143.05,144.75,536213,132.968187355971,133.842493682025,131.652126254649,133.21667441706,582636.010766985,0.28,1.0
2014-12-30,145.77,146.14,144.15,144.35,689410,134.155403314507,134.495922620443,132.664480947974,132.848545437669,749096.146835055,0.0,1.0
2014-12-31,143.63,148.14,143.48,145.81,665188,132.185913274766,136.336567517398,132.047864907494,134.192216212446,722777.110458097,0.0,1.0
2015-01-02,142.99,146.51,141.39,144.95,983205,131.596906907741,134.83644192638,130.124390990177,133.400738906756,1068326.65184572,0.0,1.0
2015-01-05,139.2,142.76,138.69,141.69,1686695,128.108884828012,131.385232744591,127.639520379289,130.40048772472,1832721.78440399,0.0,1.0
2015-01-06,139.09,141.49,137.45,140.21,1771343,128.00764935868,130.216423235025,126.498320543177,129.038410500974,1924698.24345926,0.0,1.0
2015-01-07,141.73,142.24,139.73,139.73,877300,130.437300622659,130.906665071383,128.596655725705,128.596655725705,953252.853336036,0.0,1.0
2015-01-08,147.83,148.39,143.62,143.62,1351932,136.05126755837,136.566648129517,132.176710050281,132.176710050281,1468976.44650209,0.0,1.0
2015-01-09,146.75,148.06,146.57,147.34,1219759,135.057319314014,136.262941721519,134.891661273289,135.600309558616,1325360.47775255,0.0,1.0
2015-01-12,145.51,147.7,144.87,146.66,789952,133.916119477903,135.931625640068,133.327113110877,134.974490293651,858342.639916226,0.0,1.0
2015-01-13,146.84,149.22,145.78,147.25,794102,135.140148334377,137.330515761753,134.164606538992,135.517480538253,862851.92903209,0.0,1.0
2015-01-14,147.55,147.7299,144.49,145.25,945611,135.793577272796,135.959143281277,132.977390580456,133.676835641299,1027477.92533448,0.0,1.0
2015-01-15,147.92,149.76,147.4501,147.9,882781,136.134096578733,137.82748988393,135.701637060193,136.115690129763,959208.374696038,0.0,1.0
2015-01-16,149.94,150.06,146.83,147.83,816294,137.993147924656,138.103586618474,135.130945109893,136.05126755837,886965.216757194,0.0,1.0
2015-01-20,148.97,151.12,146.99,150.86,1660788,137.100435149634,139.079128413859,135.278196701649,138.839844577255,1804571.86798842,0.0,1.0
2015-01-21,153.28,154.38,149.13,149.43,1642900,141.06702490257,142.079379595895,137.24768674139,137.523783475933,1785135.20203553,0.0,1.0
2015-01-22,153.65,154.46,151.6,153.71,988761,141.407544208506,142.153005391773,139.520883189128,141.462763555415,1074363.66638253,0.0,1.0
2015-01-23,151.47,155.3,151.37,153.94,661941,139.401241270826,142.926076248494,139.309209025979,141.674437718565,719248.999190823,0.0,1.0
2015-01-26,152.0,152.31,148.9,150.97,822873,139.889012168519,140.174312127547,137.03601257824,138.941080046588,894113.798225445,0.0,1.0
2015-01-27,150.75,152.05,150.0501,151.05,634147,138.738609107923,139.935028290943,138.094475426234,139.014705842466,689048.71444715,0.0,1.0
2015-01-28,148.91,152.3,148.491,151.6,982146,137.045215802725,140.165108903062,136.659600696813,139.520883189128,1067175.96818941,0.0,1.0
2015-01-29,149.62,149.96,146.2,149.0,915496,137.698644741144,138.011554373626,134.551141967352,137.128044823088,994755.698412998,0.0,1.0
2015-01-30,146.44,149.65,145.96,148.02,1005786,134.772019354987,137.726254414598,134.330264579718,136.22612882358,1092862.61751446,0.0,1.0
2015-02-02,145.98,147.11,143.44,146.88,1539572,134.348671028687,135.388635395466,132.011052009555,135.176961232316,1672861.50908043,0.0,1.0
2015-02-03,148.58,148.75,144.37,145.96,1242255,136.741509394728,136.897964210969,132.866951886639,134.330264579718,1349804.08448758,0.0,1.0
2015-02-04,150.54,152.88,145.27,148.17,1784261,138.545341393743,140.698895923179,133.695242090268,136.364177190852,1938734.62823002,0.0,1.0
2015-02-05,150.36,153.9099,149.64,153.5,1203708,138.379683353017,141.646736012866,137.717051190113,141.269495841235,1307919.85134322,0.0,1.0
2015-02-06,147.74,150.59,147.36,150.29,1164201,135.968438538007,138.591357516167,135.618716007585,138.315260781623,1264992.50553592,0.0,1.0
2015-02-09,147.15,149.23,146.64,147.27,756683,135.425448293405,137.339718986238,134.956083844682,135.535886987223,822193.353266694,0.0,1.0
2015-02-10,151.65,151.89,148.0,148.73,784835,139.566899311552,139.787776699187,136.207722374611,136.879557761999,852782.632107588,0.0,1.0
2015-02-11,153.32,153.77,150.92,151.45,717558,141.103837800509,141.517982902324,138.895063924164,139.382834821857,779681.079373187,0.0,1.0
2015-02-12,153.73,154.76,152.82,154.0,655779,141.481170004385,142.429102126316,140.64367657627,141.729657065473,712553.519785534,0.0,1.0
2015-02-13,152.67,153.62,151.79,153.3,727096,140.505628208999,141.379934535052,139.695744454339,141.085431351539,790044.838309832,0.0,1.0
2015-02-17,154.86,154.88,152.4,152.62,914863,142.521134371164,142.539540820133,140.25714114791,140.459612086575,994067.896000868,0.0,1.0
2015-02-18,155.4,155.45,154.25,154.63,723964,143.018108493341,143.064124615765,141.959737677593,142.309460208014,786641.683246973,0.0,1.0
2015-02-19,153.28,155.28,153.13,154.4,1064108,141.06702490257,142.907669799524,140.928976535298,142.097786044864,1156233.88493981,0.0,1.0
2015-02-20,156.12,156.84,152.66,153.08,1294493,143.680740656245,144.343372819148,140.496424984514,140.882960412874,1406564.62541151,0.0,1.0
2015-02-23,164.52,165.52,156.54,156.56,3259673,151.411449223453,152.33177167193,144.067276084605,144.085682533575,3541881.44100355,0.0,1.0
2015-02-24,164.44,165.65,163.64,164.51,1024518,151.337823427574,152.451413590232,150.601565468793,151.402245998968,1113216.3533502,0.0,1.0
2015-02-25,165.37,166.2,163.88,164.44,804724,152.193723304658,152.957590936894,150.822442856427,151.337823427574,874393.53601731,0.0,1.0
2015-02-26,163.35,164.5,162.361,163.97,1720113,150.334671958734,151.393042774483,149.42447305719,150.90527187679,1869032.97083142,0.0,1.0
2015-02-27,164.38,165.75,162.7,162.7,1495260,151.282604080666,152.543445835079,149.736462367224,149.736462367224,1624713.16707994,0.0,1.0
2015-03-02,162.0,164.85,161.24,164.1,2139416,149.09223665329,151.71515563145,148.392791592448,151.024913795092,2324637.417614,0.0,1.0
2015-03-03,160.25,162.0,159.58,161.63,1223451,147.481672368455,149.09223665329,146.865056327976,148.751717347354,1329372.11520213,0.0,1.0
2015-03-04,160.22,161.35,158.75,159.22,2300949,147.454062695001,148.49402706178,146.10118869574,146.533740246524,2500155.24863865,0.0,1.0
2015-03-05,162.11,162.81,160.17,160.17,972867,149.193472122623,149.837697836557,147.408046572577,147.408046572577,1057093.63235662,0.0,1.0
2015-03-06,159.73,162.075,159.15,160.95,1246151,147.003104695247,149.161260836926,146.46931767513,148.125898082389,1354037.38337804,0.0,1.0
2015-03-09,162.34,163.06,159.82,160.09,1046560,149.405146285772,150.067778448676,147.08593371561,147.334420776699,1137166.65472172,0.0,1.0
2015-03-10,159.0,160.69,158.16,160.62,2359178,146.331269307859,147.886614245785,145.558198451138,147.822191674392,2563425.46452479,0.0,1.0
2015-03-11,161.0,161.34,159.0,159.58,956867,148.171914204813,148.484823837295,146.331269307859,146.865056327976,1039708.42130752,0.0,1.0
2015-03-12,164.28,164.38,161.11,161.87,992532,151.190571835818,151.282604080666,148.273149674146,148.972594734988,1078461.14331166,0.0,1.0
2015-03-13,166.5,166.59,162.63,163.49,1525608,153.233687671437,153.3165166918,149.672039795831,150.463517101521,1657688.56613733,0.0,1.0
2015-03-16,174.31,175.3,167.21,167.67,2796064,160.421405994043,161.332525218036,153.887116609856,154.310464936155,3038135.17167465,0.0,1.0
2015-03-17,174.0,174.97,172.635,172.65,1647344,160.136106035015,161.028818810038,158.879865892844,158.893670729571,1789963.94440442,0.0,1.0
2015-03-18,178.63,179.56,173.7,174.35,1849950,164.397198971464,165.253098848548,159.860009300472,160.458218891982,2010110.69876781,0.0,1.0
2015-03-19,180.96,182.97,178.28,178.58,1704010,166.541550276416,168.391398397855,164.075086114497,164.351182849041,1851535.84248619,0.0,1.0
2015-03-20,182.79,183.01,180.08,182.31,2256250,168.225740357129,168.428211295794,165.731666521756,167.78398558186,2451586.40184592,0.0,1.0
2015-03-23,182.1,183.05,181.37,182.79,974500,167.59071786768,168.465024193733,166.918882480292,168.225740357129,1058868.01045932,0.0,1.0
2015-03-24,180.41,182.98,180.41,182.04,967726,166.035372929754,168.40060162234,166.035372929754,167.535498520771,1051507.54673141,0.0,1.0
2015-03-25,177.33,182.825,177.17,181.48,1427123,163.200779788444,168.257951642826,163.053528196688,167.020117949624,1550677.15925166,0.0,1.0
2015-03-26,175.72,177.5499,174.81,176.8,1473045,161.719060646396,163.403158694864,160.881567218282,162.713008890751,1600574.88811396,0.0,1.0
2015-03-27,177.52,177.77,175.4,175.76,1492135,163.633331339228,163.863774854521,161.679170329544,162.011008991566,1618764.36195551,0.28,1.0
2015-03-30,181.18,181.38,179.49,179.98,1365260,167.007024403117,167.191379215352,165.449226239737,165.900895529711,1481122.17245985,0.0,1.0
2015-03-31,178.02,181.37,178.02,180.03,1304433,164.094218369814,167.18216147474,164.094218369814,165.94698423277,1415133.11661392,0.0,1.0
2015-04-01,177.64,178.34,174.7,177.83,823021,163.743944226569,164.389186069389,161.033928486724,163.919081298192,892866.304952959,0.0,1.0
2015-04-02,177.98,180.14,177.07,177.84,677969,164.057347407367,166.048379379499,163.218533011701,163.928299038803,735504.532572867,0.0,1.0
2015-04-06,178.26,178.93,176.6,177.19,516034,164.315444144496,164.933032765481,162.78529920295,163.329145899042,559826.992033124,0.0,1.0
2015-04-07,178.1,182.0,176.97,182.0,973944,164.167960294708,167.762879133278,163.126355605584,167.762879133278,1056597.31709289,0.0,1.0
2015-04-08,178.73,179.58,177.84,178.71,767333,164.748677953246,165.532185905242,163.928299038803,164.730242472023,832452.368017912,0.0,1.0
2015-04-09,177.73,179.14,176.34,178.13,1382328,163.826903892074,165.126605318327,162.545637947046,164.195613516543,1499638.64056083,0.0,1.0
2015-04-10,178.48,178.56,176.94,177.64,648214,164.518234437953,164.591976362847,163.098702383749,163.743944226569,703224.387954595,0.0,1.0
2015-04-13,178.58,181.05,178.52,178.83,561408,164.610411844071,166.887193775165,164.5551054004,164.840855359364,609051.636022689,0.0,1.0
2015-04-14,179.55,180.0,178.09,178.39,752881,165.504532683407,165.919331010935,164.158742554096,164.435274772448,816773.905573842,0.0,1.0
2015-04-15,176.73,180.68,175.49,179.99,1390893,162.905129830903,166.546137372531,161.76212999505,165.910113270323,1508930.50541229,0.0,1.0
2015-04-16,177.68,180.57,176.1,180.0,1510860,163.780815189016,166.444742225803,162.324412172364,165.919331010935,1639078.45061211,0.0,1.0
2015-04-17,177.48,177.64,176.07,176.25,993398,163.596460376781,163.743944226569,162.296758950529,162.46267828154,1077702.2720048,0.0,1.0
2015-04-20,178.7,179.25,178.41,178.68,621553,164.721024731411,165.228000465056,164.453710253671,164.702589250188,674300.814247057,0.0,1.0
2015-04-21,180.13,180.44,178.96,179.2,613530,166.039161638887,166.32491159785,164.960685987316,165.181911761997,665596.945980465,0.0,1.0
2015-04-22,180.01,180.5,178.83,180.07,710518,165.928548751546,166.380218041521,164.840855359364,165.983855195217,770815.78873755,0.0,1.0
2015-04-23,181.91,182.05,178.61,179.06,1070535,167.679919467773,167.808967836337,164.638065065906,165.052863393433,1161385.46862451,0.0,1.0
2015-04-24,182.35,182.41,181.5,181.6,806758,168.085500054688,168.140806498359,167.301992102692,167.39416950881,875223.152812918,0.0,1.0
2015-04-27,180.12,182.96,179.79,182.5,1235328,166.029943898275,168.647782232003,165.725758458088,168.223766163864,1340163.55204172,0.0,1.0
2015-04-28,181.11,182.05,177.79,180.49,1546243,166.942500218835,167.808967836337,163.882210335745,166.371000300909,1677464.21290511,0.0,1.0
2015-04-29,168.05,177.445,165.84,175.81,4526766,154.904130979931,163.56419828464,152.867010304741,162.057097694625,4910927.9493557,0.0,1.0
2015-04-30,165.6,167.81,164.941,167.21,2279683,152.64578453006,154.68290520525,152.038335423748,154.129840768547,2473147.26680616,0.0,1.0
2015-05-01,166.36,167.99,165.07,167.0,1102769,153.34633281655,154.848824536261,152.157244277639,153.9362682157,1196354.99245666,0.0,1.0
2015-05-04,168.65,169.97,165.8,166.29,1115253,155.457195416634,156.673937177381,152.830139342294,153.281808632268,1209898.44147075,0.0,1.0
2015-05-05,164.25,168.4,163.94,167.42,1467298,151.401389547478,155.226751901341,151.115639588515,154.323413321393,1591819.58118306,0.0,1.0
2015-05-06,163.07,165.38,162.35,165.29,1580047,150.313696155295,152.442994236602,149.650018831251,152.360034571097,1714136.97407722,0.0,1.0
2015-05-07,164.54,166.27,162.63,162.63,917978,151.668704025218,153.263373151045,149.908115568379,149.908115568379,995881.787813561,0.0,1.0
2015-05-08,167.9,168.2,165.09,165.86,1282653,154.765864870755,155.042397089107,152.175679758862,152.885445785965,1391504.76676394,0.0,1.0
2015-05-11,166.62,168.64,166.43,167.56,1064537,153.585994072455,155.447977676022,153.410857000832,154.452461689957,1154878.45106712,0.0,1.0
2015-05-12,173.38,174.0,166.52,166.63,3629963,159.817186725977,160.388686643903,153.493816666338,153.595211813067,3938018.16834073,0.0,1.0
2015-05-13,173.5,173.88,171.5,173.08,1728004,159.927799613318,160.278073756563,158.084251490974,159.540654507625,1874650.27796852,0.0,1.0
2015-05-14,174.25,176.24,173.86,174.77,1264947,160.619130159196,162.453460540928,160.259638275339,161.098452671006,1372296.1550815,0.0,1.0
2015-05-15,175.9,175.91,173.46,175.01,743929,162.14005736013,162.149275100742,159.890928650871,161.319678445687,807062.198142392,0.0,1.0
2015-05-18,176.61,177.31,175.25,175.3,1143266,162.794516943562,163.439758786382,161.540904220368,161.586992923427,1240288.75204685,0.0,1.0
2015-05-19,177.74,178.962,176.3,176.35,1225109,163.836121632686,164.962529535438,162.508766984599,162.554855687657,1329077.32122827,0.0,1.0
2015-05-20,178.54,179.25,176.96,177.75,684342,164.573540881624,165.228000465056,163.117137864972,163.845339373298,742418.374335669,0.0,1.0
2015-05-21,178.76,179.385,177.02,177.88,904546,164.776331175081,165.352439963314,163.172444308642,163.96517000125,981309.887208201,0.0,1.0
2015-05-22,179.0,179.51,177.21,178.34,1143970,164.997556949763,165.46766172096,163.347581380265,164.389186069389,1241052.49668846,0.0,1.0
2015-05-26,177.88,178.84,176.525,178.1,1099448,163.96517000125,164.850073099975,162.716166148362,164.167960294708,1192752.15729358,0.0,1.0
2015-05-27,178.52,180.17,177.82,178.74,1047291,164.5551054004,166.076032601334,163.90986355758,164.757895693858,1136168.87707664,0.0,1.0
2015-05-28,178.41,179.75,177.27,178.08,1105214,164.453710253671,165.688887495642,163.402887823935,164.149524813485,1199007.4862759,0.0,1.0
2015-05-29,214.65,219.79,176.405,178.62,9932215,197.85880223054,202.596720904963,162.605553261022,164.647282806517,10775107.9341212,0.0,1.0
2015-06-01,214.92,217.0,210.33,213.15,5088309,198.107681227056,200.024971274293,193.876738286277,196.476141138782,5520126.04209234,0.0,1.0
2015-06-02,214.74,216.015,213.55,214.66,2159550,197.941761896045,199.117023824039,196.84485076325,197.868019971151,2342819.23409143,0.0,1.0
2015-06-03,213.61,215.1,212.3,214.5,2662398,196.900157206921,198.273600558067,195.692633186786,197.720536121364,2888341.20219793,0.0,1.0
2015-06-04,213.0,214.0,211.46,212.5,1725240,196.337875029606,197.259649090778,194.918342975401,195.87698799902,1871651.71235854,0.0,1.0
2015-06-05,214.38,214.8,211.14,212.48,1735985,197.609923234023,197.997068339715,194.623375275826,195.858552517797,1883308.58192411,0.0,1.0
2015-06-08,212.33,219.48,212.03,216.55,2782545,195.720286408621,202.310970946,195.443754190269,199.610172946766,3018684.42301634,0.0,1.0
2015-06-09,212.47,213.74,211.4,211.94,1897156,195.849334777185,197.019987834873,194.863036531731,195.360794524764,2058157.28594937,0.0,1.0
2015-06-10,214.45,215.55,211.55,212.37,2559215,197.674447418305,198.688398885594,195.001302640907,195.757157371068,2776401.62356755,0.0,1.0
2015-06-11,214.17,216.66,213.37,215.07,1692833,197.416350681177,199.711568093495,196.67893143224,198.245947336232,1836494.50695964,0.0,1.0
2015-06-12,212.47,215.37,212.21,213.01,2334075,195.849334777185,198.522479554583,195.60967352128,196.347092770218,2532155.21928733,0.0,1.0
2015-06-15,206.58,217.77,198.8,211.66,8060491,190.420085556883,200.734737301396,183.248683360966,195.102697787636,8744540.92335015,0.0,1.0
2015-06-16,199.6,206.26,199.39,202.94,6327300,183.986102609903,190.125117857308,183.792530057057,187.064827974217,6864263.45297247,0.0,1.0
2015-06-17,200.89,205.3,200.5,200.5,3082031,185.175191148815,189.240214758583,184.815699264958,184.815699264958,3343586.1669635,0.0,1.0
2015-06-18,199.3,202.84,198.91,201.3,1864917,183.709570391551,186.9726505681,183.350078507694,185.553118513895,2023182.33779449,0.0,1.0
2015-06-19,202.31,202.675,198.43,199.62,1951669,186.484110315679,186.820557848007,182.907626958332,184.004538091126,2117296.50704081,0.0,1.0
2015-06-22,189.94,207.57,189.03,207.0,7554755,175.081765178983,191.332641877443,174.242950783316,190.807230662575,8195885.86642975,0.0,1.0
2015-06-23,189.86,193.69,185.11,189.47,5301664,175.008023254089,178.538417908377,170.629596463523,174.648531370232,5751587.31767734,0.0,1.0
2015-06-24,184.23,189.84,184.23,188.99,2978980,169.818435289692,174.989587772866,169.818435289692,174.20607982087,3231789.79045341,0.0,1.0
2015-06-25,197.37,199.99,184.38,184.83,8321126,181.93054645349,184.34559449376,169.956701398867,170.371499726395,9027294.59475273,0.0,1.0
2015-06-26,195.5,200.0,194.15,199.01,8623564,180.474143436838,184.628279730781,179.227902548655,183.714369746113,9341541.8402583,0.29,1.0
2015-06-29,192.9,194.4,189.26,193.0,3175829,178.073975800338,179.458687898319,174.713741109238,178.166289940203,3440241.12084118,0.0,1.0
2015-06-30,191.28,196.3,191.04,193.87,3055070,176.578486734519,181.212656555761,176.356932798842,178.969422957032,3309428.00794635,0.0,1.0
2015-07-01,193.14,194.11,189.78,191.87,1884162,178.295529736015,179.190976892709,175.193774636538,177.123140159725,2041032.93682574,0.0,1.0
2015-07-02,187.5,192.93,185.01,192.02,3720369,173.089012247607,178.101670042298,170.790390164959,177.261611369523,4030118.25211709,0.0,1.0
2015-07-06,188.96,195.0,187.62,190.0,13943512,174.436798689642,180.012572737511,173.199789215445,175.396865744242,15104416.3118803,0.0,1.0
2015-07-07,187.1,189.4,181.82,188.4,6098020,172.719755688145,174.842980905049,167.845569103253,173.919839506396,6605726.93294002,0.0,1.0
2015-07-08,185.86,187.74,185.46,186.01,3527812,171.575060353815,173.310566183284,171.205803794353,171.713531563613,3821529.4050772,0.0,1.0
2015-07-09,186.16,188.14,186.16,187.26,3591337,171.852002773411,173.679822742746,171.852002773411,172.86745831193,3890343.34852361,0.0,1.0
2015-07-10,187.25,188.15,186.02,188.0,2234909,172.858226897944,173.689054156732,171.722762977599,173.550582946934,2420982.31458243,0.0,1.0
2015-07-13,185.1,188.25,183.68,188.25,2691076,170.873472890838,173.781368296597,169.562612104749,173.781368296597,2915128.71584357,0.0,1.0
2015-07-14,186.14,186.98,185.05,186.17,1505864,171.833539945438,172.608978720307,170.827315820905,171.861234187397,1631238.72702037,0.0,1.0
2015-07-15,187.48,187.99,185.4,186.03,1635170,173.070549419634,173.541351532947,171.150415310434,171.731994391586,1771310.44321526,0.0,1.0
2015-07-16,186.42,187.98,185.72,187.9,1806868,172.092019537061,173.532120118961,171.445820558003,173.458268807069,1957303.61852986,0.0,1.0
2015-07-17,187.44,187.77,185.99,186.38,1545348,173.033623763688,173.338260425244,171.69506873564,172.055093881115,1674010.07283757,0.0,1.0
2015-07-20,186.16,188.24,185.76,188.07,1285317,171.852002773411,173.772136882611,171.482746213949,173.61520284484,1392329.49781497,0.0,1.0
2015-07-21,185.85,187.22,184.53,186.26,1234143,171.565828939828,172.830532655984,170.347282293605,171.944316913276,1336894.8698429,0.0,1.0
2015-07-22,186.1,186.88,184.91,185.85,1802806,171.796614289492,172.516664580442,170.698076025093,171.565828939828,1952903.42587689,0.0,1.0
2015-07-23,184.73,186.475,184.21,186.21,1506982,170.531910573336,172.142792313987,170.051877046036,171.898159843343,1632449.80909472,0.0,1.0
2015-07-24,181.76,184.085,181.02,184.01,1506136,167.790180619334,169.936484371204,167.10705598433,169.867248766305,1631533.37310643,0.0,1.0
2015-07-27,183.91,184.2336,180.29,181.01,1184356,169.774934626439,170.073663183044,166.433162763312,167.097824570343,1282962.72025823,0.0,1.0
2015-07-28,184.52,184.86,181.86,184.16,1214304,170.338050879618,170.651918955161,167.882494759199,170.005719976103,1315404.12094037,0.0,1.0
2015-07-29,184.41,184.89,182.29,183.84,1077239,170.236505325766,170.67961319712,168.27944556062,169.710314728534,1166927.40848888,0.0,1.0
2015-07-30,183.7,186.0,183.2,184.96,740522,169.581074932722,171.704300149626,169.119504233395,170.744233095026,802176.135833369,0.0,1.0
2015-07-31,182.09,184.92,181.28,184.15,1357735,168.094817280889,170.70730743908,167.34707274798,169.996488562116,1470776.85171504,0.0,1.0
2015-08-03,182.4,184.21,181.33,182.5,1012339,168.380991114472,170.051877046036,167.393229817912,168.473305254337,1096623.9857471,0.0,1.0
2015-08-04,182.33,184.38,181.41,182.93,1117803,168.316371216566,170.208811083807,167.467081129805,168.870256055759,1210868.672589,0.0,1.0
2015-08-05,185.54,186.09,182.94,183.29,1314878,171.279655106245,171.787382875505,168.879487469745,169.202586959274,1424351.67777907,0.0,1.0
2015-08-06,184.52,186.99,184.39,185.76,1114110,170.338050879618,172.618210134294,170.218042497793,171.482746213949,1206868.20201603,0.0,1.0
2015-08-07,184.06,184.78,182.5601,184.78,718176,169.913405836238,170.578067643268,168.528786052397,170.578067643268,777969.659953741,0.0,1.0
2015-08-10,186.26,186.5499,183.97,184.54,720434,171.944316913276,172.211935604746,169.830323110359,170.356513707591,780415.655771169,0.0,1.0
2015-08-11,185.82,186.6,184.53,185.21,1086606,171.538134697868,172.258184988818,170.347282293605,170.97501844469,1177074.28307782,0.0,1.0
2015-08-12,186.09,186.18,182.68,185.31,1092647,171.787382875505,171.870465601384,168.639470706095,171.067332584555,1183618.24265845,0.0,1.0
2015-08-13,186.06,187.31,185.25,186.0,564785,171.759688633545,172.913615381863,171.011944100636,171.704300149626,611807.682792206,0.0,1.0
2015-08-14,186.51,188.15,185.06,185.53,1122220,172.17510226294,173.689054156732,170.836547234891,171.270423692259,1215653.42171458,0.0,1.0
2015-08-17,189.75,190.33,185.1,185.47,1168374,175.166080394578,175.701502405798,170.873472890838,171.21503520834,1265650.09618644,0.0,1.0
2015-08-18,190.53,192.49,188.26,188.99,915739,175.886130685528,177.69548782689,173.790599710584,174.464492931601,991981.294886464,0.0,1.0
2015-08-19,189.4,190.6,188.6,189.57,624340,174.842980905049,175.950750583434,174.104467786126,174.999914942821,676321.093291228,0.0,1.0
2015-08-20,186.09,189.58,185.45,188.09,1223743,171.787382875505,175.009146356807,171.196572380366,173.633665672813,1325628.9900815,0.0,1.0
2015-08-21,181.73,185.97,181.73,184.93,1271454,167.762486377374,171.676605907667,167.762486377374,170.716538853066,1377312.29674457,0.0,1.0
2015-08-24,175.18,180.36,169.4,170.72,1903275,161.715910216191,166.497782661218,156.380152931971,157.598699578194,2061737.24066031,0.0,1.0
2015-08-25,175.46,181.63,175.45,177.69,1161780,161.974389807814,167.670172237509,161.965158393827,164.032995126812,1258507.09511465,0.0,1.0
2015-08-26,180.73,181.09,176.17,178.93,1384676,166.83934497872,167.171675882235,162.629820200858,165.177690461143,1499960.89658539,0.0,1.0
2015-08-27,184.81,184.9,180.8,181.04,1030631,170.605761885228,170.688844611107,166.903964876626,167.125518812303,1116438.93503512,0.0,1.0
2015-08-28,184.01,185.06,183.09,184.07,506909,169.867248766305,170.836547234891,169.017958679543,169.922637250224,549113.061920047,0.0,1.0
2015-08-31,182.79,186.18,182.72,184.26,921089,168.741016259947,171.870465601384,168.676396362041,170.098034115968,997776.723417565,0.0,1.0
2015-09-01,179.25,181.68,178.47,179.82,1026654,165.473095708712,167.716329307441,164.753045417762,165.999286305945,1112130.81928406,0.0,1.0
2015-09-02,181.7,181.7,178.8275,180.45,1075034,167.734792135414,167.734792135414,165.083068467781,166.580865387097,1164538.82532793,0.0,1.0
2015-09-03,182.16,184.43,181.0401,182.35,743200,168.159437178795,170.25496815374,167.125611126443,168.334834044539,805077.099871928,0.0,1.0
2015-09-04,181.52,182.95,179.495,180.3,649977,167.568626683657,168.888718883732,165.699265351383,166.442394177299,704092.570160731,0.0,1.0
2015-09-08,184.98,185.25,183.2401,183.98,599433,170.762695922999,171.011944100636,169.156522203481,169.839554524345,649340.394520357,0.0,1.0
2015-09-09,185.15,188.24,184.84,185.92,817126,170.91962996077,173.772136882611,170.633456127188,171.630448837734,885158.006337392,0.0,1.0
2015-09-10,185.21,185.96,184.25,185.39,854297,170.97501844469,171.66737449368,170.088802701982,171.141183896447,925423.777165348,0.0,1.0
2015-09-11,187.32,187.38,184.28,184.63,574742,172.922846795849,172.978235279769,170.116496943941,170.43959643347,622593.679406071,0.0,1.0
2015-09-14,187.0,187.43,185.67,186.5,423819,172.62744154828,173.024392349701,171.39966348807,172.165870848953,459105.182172525,0.0,1.0
2015-09-15,187.69,189.12,186.3,187.2,591260,173.264409113351,174.584501313426,171.981242569222,172.812069828011,640486.929588639,0.0,1.0
2015-09-16,187.62,188.36,187.07,188.15,631912,173.199789215445,173.882913850449,172.692061446186,173.689054156732,684523.520363658,0.0,1.0
2015-09-17,188.59,190.1,187.25,188.1,906716,174.09523637214,175.489179884107,172.858226897944,173.642897086799,982207.060935783,0.0,1.0
2015-09-18,187.89,188.69,187.2,187.71,1042293,173.449037393082,174.187550512005,172.812069828011,173.282871941324,1129071.88597526,0.0,1.0
2015-09-21,188.84,190.2,186.89,188.62,546203,174.326021721803,175.581494023973,172.525895994428,174.122930614099,591678.588780069,0.0,1.0
2015-09-22,188.65,189.19,185.14,187.67,478895,174.150624856059,174.649121211332,170.910398546784,173.245946285378,518766.681570461,0.0,1.0
2015-09-23,188.68,189.6,187.1098,188.47,569089,174.178319098019,175.02760918478,172.728802473852,173.984459404301,616470.02380115,0.0,1.0
2015-09-24,185.97,188.33,184.65,187.62,607772,171.676605907667,173.85521960849,170.458059261443,173.199789215445,658373.680225188,0.0,1.0
2015-09-25,181.15,187.58,180.68,186.89,1305041,167.227064366155,173.162863559499,166.793187908787,172.525895994428,1413695.67208552,0.0,1.0
2015-09-28,174.16,180.93,172.71,180.29,1747132,161.042016995174,167.30209080694,159.701233091619,166.710296532268,1889447.95151888,0.29,1.0
2015-09-29,175.76,177.3,173.29,174.35,1305623,162.521502681854,163.945507655284,160.237546653041,161.217705920467,1411974.99834354,0.0,1.0
2015-09-30,179.0,179.45,175.72,177.09,1853080,165.517461197382,165.933566546761,162.484515539687,163.751325158907,2004026.14685131,0.0,1.0
2015-10-01,180.07,180.55,175.97,178.77,1131759,166.50686725035,166.950712956354,162.715685178231,165.304785129922,1223948.57638865,0.0,1.0
2015-10-02,183.51,183.58,176.5,178.43,605406,169.687761476713,169.752488975505,163.205764811944,164.990394421502,654720.494236978,0.0,1.0
2015-10-05,183.36,185.245,181.65,184.62,877767,169.549059693586,171.292078768207,167.967859365947,170.714154671847,949267.176184101,0.0,1.0
2015-10-06,178.9,183.86,178.61,183.54,1334841,165.424993341965,170.011398970674,165.156836561254,169.715501833338,1443573.00596258,0.0,1.0
2015-10-07,180.92,181.05,178.28,179.46,852155,167.292844021399,167.413052233442,164.851692638376,165.942813332303,921568.902135942,0.0,1.0
2015-10-08,180.3,181.22,178.98,180.55,1096189,166.71954331781,167.570247587651,165.498967626299,166.950712956354,1185481.15455932,0.0,1.0
2015-10-09,181.04,182.42,179.56,179.56,503448,167.4038054479,168.679861852662,166.03528118772,166.03528118772,544457.311923929,0.0,1.0
2015-10-12,181.51,181.91,180.13,180.94,481051,167.838404368362,168.208275790032,166.5623479636,167.311337592482,520235.921799905,0.0,1.0
2015-10-13,184.45,185.99,180.53,180.53,1245289,170.556959317638,171.980964291068,166.93221938527,166.93221938527,1346726.37791477,0.0,1.0
2015-10-14,182.52,185.6888,181.3,184.6,716676,168.772329708079,171.70245111055,167.644221871985,170.695661100764,775054.20317569,0.0,1.0
2015-10-15,183.25,183.37,180.2,181.13,1084661,169.447345052627,169.558306479128,166.627075462392,167.487026517775,1173014.11944972,0.0,1.0
2015-10-16,184.2,185.075,182.83,184.0,1104297,170.325789679094,171.134883413997,169.058980059874,170.140853968259,1194249.60708089,0.0,1.0
2015-10-19,186.67,186.795,183.9,183.9,1054157,172.609745707907,172.725330527179,170.048386112841,170.048386112841,1140025.35826102,0.0,1.0
2015-10-20,185.92,187.45,184.98,186.82,845222,171.916236792275,173.330994980164,171.04703895135,172.748447491033,914071.161468451,0.0,1.0
2015-10-21,177.15,186.85,170.75,186.58,2951711,163.806805872158,172.776187847658,157.888863125436,172.526524638031,3192148.2191533,0.0,1.0
2015-10-22,165.11,178.19,162.21,176.86,3518126,152.673676079887,164.7684715685,149.992108272778,163.538649091447,3804701.62751602,0.0,1.0
2015-10-23,168.2,169.79,165.03,165.03,2750933,155.530932812289,157.001171713427,152.599701795553,152.599701795553,2975015.46627026,0.0,1.0
2015-10-26,170.24,170.92,167.55,168.41,1672106,157.417277062806,158.046058479645,154.929891752075,155.725115308665,1808310.56635815,0.0,1.0
2015-10-27,175.16,177.03,169.51,170.24,1478356,161.966695549349,163.695844445657,156.742261718258,157.417277062806,1598778.29254782,0.0,1.0
2015-10-28,178.0,178.2,171.31,174.91,1022317,164.592782643207,164.777718354042,158.406683115774,161.735525910805,1105591.77065781,0.0,1.0
2015-10-29,180.57,183.3,175.41,178.0,1431797,166.969206527437,169.493578980336,162.197865187893,164.592782643207,1548426.74087641,0.0,1.0
2015-10-30,178.63,182.12,178.56,180.81,952291,165.175330132337,168.402458286409,165.110602633545,167.191129380439,1029861.6699825,0.0,1.0
2015-11-02,180.64,181.87,178.21,179.95,738992,167.03393402623,168.171288647865,164.786965139584,166.395905823849,799187.995291048,0.0,1.0
2015-11-03,178.53,181.5,177.01,179.98,622318,165.08286227692,167.82915758282,163.677350874573,166.423646180474,673010.093280489,0.0,1.0
2015-11-04,176.88,179.01,176.01,178.67,737922,163.55714266253,165.526707982924,162.752672320398,165.212317274504,798030.836411171,0.0,1.0
2015-11-05,179.05,179.98,176.32,177.0,811113,165.563695125091,166.423646180474,163.039322672192,163.668104089031,877183.748165757,0.0,1.0
2015-11-06,177.24,177.81,174.62,176.02,1010040,163.890026942034,164.417093717913,161.467369130094,162.76191910594,1092314.72433229,0.0,1.0
2015-11-09,177.65,178.08,175.76,176.7,672686,164.269145149245,164.666756927541,162.521502681854,163.390700522779,727480.914272897,0.0,1.0
2015-11-10,176.44,178.37,175.725,177.72,1634620,163.150284098693,164.934913708252,162.489138932458,164.333872648038,1767771.073114,0.0,1.0
2015-11-11,171.1,178.14,170.611,177.45,1185377,158.212500619397,164.722237640791,157.760332806405,164.08420943841,1281934.13229659,0.0,1.0
2015-11-12,169.05,172.55,167.95,170.79,956296,156.316909583338,159.553284522951,155.299763173745,157.925850267603,1034192.90485533,0.0,1.0
2015-11-13,167.36,170.43,166.85,168.51,1193670,154.754202826781,157.5929659881,154.282616764152,155.817583164083,1290902.65434412,0.0,1.0
2015-11-16,169.04,169.95,166.99,167.48,747678,156.307662797796,157.149120282095,154.412071761737,154.865164253282,808581.529899135,0.0,1.0
2015-11-17,169.52,171.74,168.57,168.7,993956,156.7515085038,158.804294894069,155.873063877333,155.993272089376,1074920.57159957,0.0,1.0
2015-11-18,171.08,171.595,168.64,169.58,615232,158.194007048314,158.670216503714,155.937791376126,156.806989217051,665346.88970774,0.0,1.0
2015-11-19,164.25,168.175,163.4,165.29,2014621,151.878452523296,155.507815848434,151.092475752247,152.840118219638,2178725.77546341,0.0,1.0
2015-11-20,167.61,169.24,164.5,165.21,1414412,154.985372465325,156.492598508631,152.10962216184,152.766143935304,1529625.61272058,0.0,1.0
2015-11-23,168.07,170.35,167.0101,167.94,1202518,155.410724600246,157.518991703766,154.430657800675,155.290516388203,1300471.38496953,0.0,1.0
2015-11-24,168.41,168.77,166.44,166.91,815410,155.725115308665,156.057999588169,153.90349855694,154.338097477402,881830.768452537,0.0,1.0
2015-11-25,168.39,169.52,168.02,168.8,678294,155.706621737582,156.7515085038,155.364490672537,156.085739944794,733545.724551751,0.0,1.0
2015-11-27,168.9,169.98,168.17,168.91,627300,156.178207800211,157.176860638721,155.503192455663,156.187454585753,678397.911541772,0.0,1.0
2015-11-30,168.66,170.322,168.24,169.25,1121567,155.956284947209,157.493100704249,155.567919954456,156.501845294173,1212926.36769356,0.0,1.0
2015-12-01,173.55,173.61,168.92,168.92,1803705,160.477963077127,160.533443790377,156.196701371295,156.196701371295,1950629.2125577,0.0,1.0
2015-12-02,173.13,175.662,172.5,173.5,1201646,160.089598084373,162.430884183545,159.507050595243,160.431729149418,1299528.35455527,0.0,1.0
2015-12-03,168.6,173.615,168.24,173.17,685457,155.900804233959,160.538067183148,155.567919954456,160.12658522654,741292.200305574,0.0,1.0
2015-12-04,170.77,172.62,169.045,169.65,819428,157.907356696519,159.618012021744,156.312286190567,156.871716715843,886176.062265025,0.0,1.0
2015-12-07,169.47,171.01,169.02,170.9,596186,156.705274576091,158.129279549521,156.289169226712,158.027564908562,644749.461645851,0.0,1.0
2015-12-08,170.04,170.6,168.35,168.98,805887,157.232341351971,157.750161342309,155.669634595415,156.252182084545,871532.05442159,0.0,1.0
2015-12-09,170.73,171.25,168.62,168.86,1063535,157.870369554352,158.351202402523,155.919297805042,156.141220658044,1150167.26104189,0.0,1.0
2015-12-10,172.02,173.14,170.24,170.77,402606,159.063204889238,160.098844869915,157.417277062806,157.907356696519,435401.035508029,0.0,1.0
2015-12-11,172.78,174.24,170.26,170.37,1007022,159.765960590412,161.115991279508,157.43577063389,157.537485274849,1089050.88741689,0.0,1.0
2015-12-14,174.89,175.1,172.05,173.26,888104,161.717032339721,161.911214836098,159.090945245864,160.209806296416,960446.196129275,0.0,1.0
2015-12-15,175.66,176.96,174.48,174.93,857725,162.429034826437,163.631116946864,161.33791413251,161.754019481889,927592.617052707,0.0,1.0
2015-12-16,176.36,178.3,175.69,177.2,1320587,163.076309814359,164.870186209459,162.456775183062,163.853039799866,1428157.91935153,0.0,1.0
2015-12-17,176.88,177.83,175.31,176.35,716983,163.55714266253,164.435587288997,162.105397332475,163.067063028817,775386.210443096,0.0,1.0
2015-12-18,175.38,177.12,174.86,176.14,1230236,162.170124831267,163.779065515532,161.689291983096,162.872880532441,1330447.20724295,0.0,1.0
2015-12-21,176.1,176.75,174.47,175.65,998097,162.835893390274,163.436934450488,161.328667346968,162.419788040895,1079398.8846104,0.0,1.0
2015-12-22,176.1,177.37,174.22,177.04,585836,162.835893390274,164.010235154076,161.097497708424,163.705091231198,633556.382761013,0.0,1.0
2015-12-23,179.14,179.49,171.35,176.58,854217,165.646916194967,165.970553688928,158.443670257941,163.279739096278,923798.866257732,0.0,1.0
2015-12-24,178.3,180.31,178.11,178.82,361787,164.870186209459,166.728790103352,164.694497284166,165.351019057631,391257.046425893,0.0,1.0
2015-12-28,177.86,178.33,176.01,177.73,294389,164.731484426333,165.166791958551,163.018039884622,164.611080215294,317850.760116322,0.29,1.0
2015-12-29,179.11,180.13,177.81,178.0,743853,165.889217224786,166.833927188324,164.685175114395,164.86115049976,803135.44821582,0.0,1.0
2015-12-30,179.0,179.62,177.51,179.53,412985,165.787336738522,166.361572206555,164.407319242766,166.278215445067,445898.441064848,0.0,1.0
2015-12-31,178.51,179.75,178.4,178.4,590701,165.333505481529,166.481976417595,165.231624995265,165.231624995265,637777.776518386,0.0,1.0
2016-01-04,179.75,179.88,176.44,177.67,969588,166.481976417595,166.602380628634,163.41629996729,164.555509040968,1046860.72781138,0.0,1.0
2016-01-05,179.63,181.46,178.5,180.22,976942,166.370834068943,168.065754885879,165.324243619141,166.917283949813,1054800.81555207,0.0,1.0
2016-01-06,176.61,179.24,175.045,177.8,1449844,163.57375162788,166.009621435826,162.124270164216,164.675913252007,1565391.42919772,0.0,1.0
2016-01-07,175.15,176.655,173.81,175.08,1923098,162.221519719286,163.615430008624,160.980430159344,162.156686682573,2076362.09599604,0.0,1.0
2016-01-08,172.91,176.33,172.44,174.56,738417,160.146862544458,163.314419481026,159.711555012239,161.675069838416,797266.218278582,0.0,1.0
2016-01-11,169.01,173.42,166.71,173.08,1522409,156.534736213283,160.619217526227,154.404507864129,160.304314205047,1643739.60255964,0.0,1.0
2016-01-12,168.83,172.0,167.62,169.55,1396963,156.368022690306,159.304033067184,155.247337341403,157.034876782215,1508296.00088447,0.0,1.0
2016-01-13,163.89,170.11,163.52,168.93,1258524,151.792662670818,157.553541075922,151.449973762476,156.460641314182,1358823.90315071,0.0,1.0
2016-01-14,167.23,167.75,162.77,163.89,1384004,154.886124708286,155.367741552442,150.755334083404,151.792662670818,1494304.2145054,0.0,1.0
2016-01-15,162.16,166.5,160.47,166.34,1617701,150.190360477759,154.210008753989,148.62510573425,154.061818955787,1746626.03728717,0.0,1.0
2016-01-19,164.0,167.36,162.16,162.16,1583338,151.894543157082,155.006528919325,150.190360477759,150.190360477759,1709524.42795436,0.0,1.0
2016-01-20,164.74,166.2,157.45,162.84,1665028,152.579920973766,153.93215288236,145.828023293186,150.820167120117,1797724.83148134,0.0,1.0
2016-01-21,166.11,167.24,163.3,165.64,620624,153.848796120871,154.895386570673,151.246212789948,153.413488588653,670085.533584586,0.0,1.0
2016-01-22,166.22,168.23,165.6401,167.44,1162654,153.950676607135,155.812310947048,153.413581207277,155.080623818426,1255313.40387135,0.0,1.0
2016-01-25,163.29,166.81,163.11,166.22,537224,151.236950927561,154.497126488005,151.070237404583,153.950676607135,580038.849117088,0.0,1.0
2016-01-26,164.66,165.54,163.01,163.25,409081,152.505826074665,153.320869964777,150.977618780707,151.19990347801,441683.306098888,0.0,1.0
2016-01-27,161.3,165.53,159.74,165.35,1220359,149.393840312423,153.311608102389,147.948989779953,153.144894579412,1317617.28789049,0.0,1.0
2016-01-28,159.79,162.7,158.805,161.31,791931,147.995299091891,150.690501046691,147.08300564671,149.40310217481,855045.094448771,0.0,1.0
2016-01-29,162.79,163.45,158.12,160.62,1205921,150.773857808179,151.385140725763,146.448568073157,148.764033670064,1302028.63045235,0.0,1.0
2016-02-01,167.58,168.36,162.69,162.71,1799348,155.210289891853,155.932715158087,150.681239184303,150.699762909078,1942749.65951099,0.0,1.0
2016-02-02,166.87,167.59,164.255,166.13,904295,154.552697662331,155.21955175424,152.130720647967,153.867319845647,976364.107080731,0.0,1.0
2016-02-03,166.78,167.98,164.75,167.54,812448,154.469340900842,155.580764387358,152.589182836154,155.173242442302,877197.22664565,0.0,1.0
2016-02-04,168.65,169.87,164.87,166.56,1042816,156.201309167329,157.331256378619,152.700325184806,154.265579928315,1125924.73992392,0.0,1.0
2016-02-05,164.78,169.3199,163.3201,167.97,1095358,152.616968423317,156.821761328676,151.264829133347,155.57150252497,1182654.15113844,0.0,1.0
2016-02-08,156.96,164.73,156.045,164.13,1447230,145.374192036193,152.570659111379,144.526731627725,152.014947368121,1562569.10266057,0.0,1.0
2016-02-09,159.53,161.3,155.24,157.04,1241528,147.754490669813,149.393840312423,143.781151705521,145.448286935294,1340473.38217697,0.0,1.0
2016-02-10,161.07,165.52,160.75,161.17,1703394,149.180817477507,153.302346240001,148.884437881103,149.273436101384,1839148.4657293,0.0,1.0
2016-02-11,158.02,160.92,157.01,158.91,1036765,146.355949449281,149.041889541693,145.420501348131,147.18025520178,1119391.49666597,0.0,1.0
2016-02-12,160.37,160.47,157.41,158.34,692334,148.532487110373,148.62510573425,145.790975843636,146.652329045685,747510.566476242,0.0,1.0
2016-02-16,166.64,166.74,160.55,161.0,1021472,154.339674827416,154.432293451292,148.699200633351,149.115984440794,1102879.69875756,0.0,1.0
2016-02-17,168.31,169.59,166.0,167.33,1167938,155.886405846149,157.071924231766,153.746915634607,154.978743332162,1261018.5199472,0.0,1.0
2016-02-18,167.75,169.0,166.61,168.0,1475618,155.367741552442,156.525474350896,154.311889240253,155.599288112133,1593219.52566613,0.0,1.0
2016-02-19,165.34,168.22,164.47,167.8,901298,153.135632717024,155.803049084661,152.329850689301,155.41405086438,973128.256800766,0.0,1.0
2016-02-22,171.75,171.85,165.34,166.5,1118091,159.072486507493,159.165105131369,153.135632717024,154.210008753989,1207198.8906828,0.0,1.0
2016-02-23,172.83,174.01,170.06,171.68,684239,160.072767645357,161.165667407097,157.507231763984,159.00765347078,738770.423661317,0.0,1.0
2016-02-24,172.29,174.0,169.87,172.82,504906,159.572627076425,161.156405544709,157.331256378619,160.063505782969,545145.219037707,0.0,1.0
2016-02-25,176.6,176.74,171.635,171.79,886487,163.564489765492,163.694155838919,158.965975090035,159.109533957043,957136.872584363,0.0,1.0
2016-02-26,178.71,181.65,176.6,176.81,1276516,165.518742729281,168.241730271244,163.564489765492,163.758988875632,1378249.80179507,0.0,1.0
2016-02-29,176.97,180.98,176.71,179.04,852078,163.907178673834,167.621185491273,163.666370251756,165.824384188073,919985.597214555,0.0,1.0
2016-03-01,181.23,181.498,176.61,178.35,1048643,167.852732050963,168.100949962952,163.57375162788,165.185315683327,1132216.13117562,0.0,1.0
2016-03-02,182.7,183.25,179.65,180.3,1200905,169.214225821944,169.723628253264,166.389357793718,166.991378848914,1296612.87302682,0.0,1.0
2016-03-03,183.22,183.56,180.41,182.05,637845,169.695842666101,170.01074598728,167.093259335178,168.612204766749,688678.98626102,0.0,1.0
2016-03-04,183.25,185.28,181.26,182.71,978473,169.723628253264,171.603786317952,167.880517638126,169.223487684332,1056453.83082689,0.0,1.0
2016-03-07,184.25,184.58,181.93,182.0,848274,170.649814492027,170.955455950818,168.501062418097,168.565895454811,915878.431894236,0.0,1.0
2016-03-08,182.52,184.155,182.01,183.83,400993,169.047512298967,170.561826799344,168.575157317198,170.260816271746,432950.721159162,0.0,1.0
2016-03-09,184.43,185.62,182.79,182.99,1364256,170.816528015004,171.918689639132,169.297582583433,169.482819831186,1472982.36888353,0.0,1.0
2016-03-10,184.76,186.08,183.52,185.0,796180,171.122169473796,172.344735308962,169.97369853773,171.344454171099,859632.724692202,0.0,1.0
2016-03-11,186.91,186.98,185.16,185.9,724445,173.113469887135,173.178302923849,171.492643969301,172.178021785985,782180.699389139,0.0,1.0
2016-03-14,186.33,187.5,185.135,187.0,590270,172.576281868653,173.659919768005,171.469489313332,173.196826648624,637312.42734566,0.0,1.0
2016-03-15,183.91,187.0,183.02,185.45,455753,170.334911170847,173.196826648624,169.510605418349,171.761237978542,492074.899114078,0.0,1.0
2016-03-16,183.39,184.84,181.86,183.63,579744,169.853294326691,171.196264372897,168.436229381384,170.075579023994,625947.542445121,0.0,1.0
2016-03-17,182.54,182.94,179.3,182.93,743317,169.066036023742,169.436510519248,166.065192610151,169.42724865686,802556.730915166,0.0,1.0
2016-03-18,184.6,185.95,180.52,182.0,893337,170.973979675594,172.224331097923,167.195139821442,168.565895454811,964532.793311007,0.0,1.0
2016-03-21,183.73,184.99,182.74,184.26,392852,170.16819764787,171.335192308711,169.251273271495,170.659076354414,424160.912307244,0.0,1.0
2016-03-22,184.36,185.46,181.75,183.4,424249,170.751694978291,171.77049984093,168.33434889512,169.862556189078,458060.14195024,0.0,1.0
2016-03-23,183.59,184.76,182.51,184.76,466785,170.038531574443,171.122169473796,169.03825043658,171.122169473796,503986.110421577,0.0,1.0
2016-03-24,184.07,184.64,181.44,182.32,484886,170.483100969049,171.011027125144,168.047231161103,168.862275051215,523529.695979684,0.0,1.0
2016-03-28,182.93,184.96,182.82,184.07,508189,169.42724865686,171.307406721548,169.325368170596,170.483100969049,548689.862504215,0.0,1.0
2016-03-29,185.76,186.23,182.65,182.94,478342,172.316949721799,172.75293683619,169.432013709554,169.701027035454,515659.138949807,0.29,1.0
2016-03-30,184.89,187.44,184.354,186.11,753949,171.509909744097,173.875371747707,171.01269890726,172.641620977197,812767.208716916,0.0,1.0
2016-03-31,182.95,185.75,182.48,184.52,866678,169.710303357037,172.307673400217,169.274316242646,171.166685845534,934290.593815177,0.0,1.0
2016-04-01,184.74,185.01,181.5,182.77,685469,171.370764920356,171.621225603091,168.365236727533,169.543329568547,738944.843473463,0.0,1.0
2016-04-04,185.47,187.8,184.21,185.0,790631,172.047936395899,174.209319324687,170.879119876468,171.611949281508,852310.900332864,0.0,1.0
2016-04-05,181.03,183.26,178.38,182.84,1681611,167.929249613143,169.997869326103,165.471024393705,169.608263819627,1812799.37849597,0.0,1.0
2016-04-06,180.35,181.95,179.81,180.6,849365,167.298459745513,168.782671198759,166.797538380043,167.530367785083,915626.945896664,0.0,1.0
2016-04-07,172.58,180.76,171.93,179.36,2691477,160.09075787569,167.678788930407,159.487796972809,166.380103908818,2901448.57094548,0.0,1.0
2016-04-08,171.03,173.5,169.75,172.89,1404811,158.652928030358,160.944179461306,157.465558867762,160.378323844756,1514405.23861007,0.0,1.0
2016-04-11,167.46,171.9,167.315,171.05,1305281,155.341281225304,159.459968008061,155.206774562354,158.671480673524,1407110.55384545,0.0,1.0
2016-04-12,170.41,170.65,167.7,167.71,976806,158.077796092226,158.300427810213,155.563912943291,155.573189264874,1053010.06577094,0.0,1.0
2016-04-13,169.96,172.11,168.69,170.7,1198146,157.660361621,159.654770761299,156.482268779987,158.346809418126,1291617.57632856,0.0,1.0
2016-04-14,168.24,170.61,168.03,169.74,667356,156.064834308762,158.263322523881,155.870031555523,157.456282546179,719418.78474603,0.0,1.0
2016-04-15,169.87,170.23,166.7,168.05,869325,157.576874726755,157.910822303736,154.636280785013,155.888584198689,937144.095579189,0.0,1.0
2016-04-18,171.72,172.28,168.87,169.89,778645,159.29299421957,159.812468228206,156.649242568477,157.595427369921,839389.830388241,0.0,1.0
2016-04-19,174.77,174.9,172.09,172.42,974906,162.12227230232,162.242864482896,159.636218118133,159.942336730365,1050961.84009976,0.0,1.0
2016-04-20,174.5,176.27,172.71,175.0,519476,161.871811619584,163.513720539737,160.211350056266,162.335627698724,560002.14671739,0.0,1.0
2016-04-21,173.45,175.37,172.29,174.2,502978,160.897797853392,162.678851597287,159.821744549789,161.593521972101,542217.079810461,0.0,1.0
2016-04-22,175.3,175.32,173.53,173.98,561635,162.613917346207,162.632469989373,160.972008426054,161.38944289728,605450.1183339,0.0,1.0
2016-04-25,176.11,176.16,173.7,174.8,546313,163.365299394413,163.411681002327,161.129705892962,162.150101267068,588932.79531608,0.0,1.0
2016-04-26,178.48,178.76,175.01,176.3,749917,165.563787609533,165.823524613851,162.344904020306,163.541549504486,808420.658239962,0.0,1.0
2016-04-27,177.56,179.16,176.6,178.9,712123,164.710366023916,166.194577477162,163.819839151969,165.95339311601,767678.215599619,0.0,1.0
2016-04-28,177.87,179.4,176.88,177.69,431194,164.997931992983,166.417209195149,164.079576156287,164.830958204493,464832.957926174,0.0,1.0
2016-04-29,177.07,178.17,175.05,177.34,606096,164.25582626636,165.276221640466,162.382009306638,164.506286949095,653379.677053073,0.0,1.0
2016-05-02,177.61,178.79,177.32,178.0,529036,164.75674763183,165.851353578599,164.48773430593,165.118524173559,570307.95588397,0.0,1.0
2016-05-03,176.93,178.31,176.0,177.12,507838,164.125957764201,165.406090142625,163.263259857002,164.302207874274,547456.225474642,0.0,1.0
2016-05-04,175.7,177.69,174.65,175.16,577722,162.984970209519,164.830958204493,162.010956443326,162.484048844048,622792.121687743,0.0,1.0
2016-05-05,174.11,176.39,173.99,175.29,1369899,161.510035077856,163.625036398731,161.398719218862,162.604641024624,1476769.63090884,0.0,1.0
2016-05-06,170.68,174.44,169.62,173.0,1275205,158.328256774961,161.816153690088,157.344966687186,160.480363382167,1374688.21948415,0.0,1.0
2016-05-09,171.28,173.909,170.5,171.39,727161,158.884836069928,161.323581014042,158.161282986471,158.986875607339,783889.382780268,0.0,1.0
2016-05-10,173.54,174.22,171.31,171.59,583969,160.981284747637,161.612074615267,158.912665034676,159.172402038994,629526.472091891,0.0,1.0
2016-05-11,170.06,174.9899,169.71,173.97,532048,157.753124836828,162.326258613925,157.428453581431,161.380166575697,573554.932579549,0.0,1.0
2016-05-12,165.81,171.52,165.55,170.1,858884,153.810688164145,159.107467787915,153.569503802993,157.790230123159,925888.556509285,0.0,1.0
2016-05-13,165.23,166.61,160.65,165.88,2070102,153.272661512344,154.552793890768,149.024106227428,153.875622415224,2231597.92545557,0.0,1.0
2016-05-16,171.52,171.9625,163.89,164.91,1847715,159.107467787915,159.517945017953,152.02963442025,152.975819221694,1991861.73475178,0.0,1.0
2016-05-17,170.8,172.26,168.67,171.43,1244007,158.439572633954,159.793915585041,156.463716136821,159.02398089367,1341056.35396334,0.0,1.0
2016-05-18,170.22,173.42,169.86,170.53,875157,157.901545982153,160.869968888644,157.567598405173,158.189111951219,943431.070376204,0.0,1.0
2016-05-19,168.33,169.98,167.34,168.89,898336,156.148321203007,157.678914264166,155.229965366311,156.667795211643,968418.345551114,0.0,1.0
2016-05-20,169.6,169.99,168.31,168.95,1410221,157.32641404402,157.688190585749,156.129768559841,156.723453141139,1520237.29170538,0.0,1.0
2016-05-23,169.59,172.97,169.08,170.0,1160907,157.317137722437,160.452534417418,156.844045321715,157.697466907332,1251473.4311869,0.0,1.0
2016-05-24,170.78,171.81,169.55,170.21,1227078,158.421019990789,159.376481113816,157.280032436106,157.89226966057,1322806.6632331,0.0,1.0
2016-05-25,174.7,175.14,170.03,170.63,1773837,162.05733805124,162.465496200883,157.72529587208,158.281875167047,1912220.25257516,0.0,1.0
2016-05-26,174.25,174.82,172.98,174.67,1020349,161.639903580015,162.168653910234,160.461810739001,162.029509086492,1099950.00808688,0.0,1.0
2016-05-27,173.74,174.98,172.5,174.08,585438,161.166811179293,162.317075055558,160.016547303028,161.482206113108,631110.073939767,0.0,1.0
2016-05-31,172.51,174.86,171.38,174.5,1279323,160.02582362461,162.205759196565,158.977599285756,161.871811619584,1379127.47912306,0.0,1.0
2016-06-01,177.4,177.82,171.53,172.27,1015887,164.561944878592,164.951550385069,159.116744109498,159.803191906624,1095139.91180014,0.0,1.0
2016-06-02,187.36,187.4,175.27,177.81,3518084,173.801161175045,173.838266461376,162.586088381459,164.942274063486,3792542.08535543,0.0,1.0
2016-06-03,186.2,186.99,184.28,186.9,1094443,172.725107871442,173.457937276482,170.944054127547,173.374450382237,1179824.34118192,0.0,1.0
2016-06-06,189.38,189.82,186.25,186.75,968740,175.674978134767,176.08313628441,172.771489479356,173.235305558495,1044314.80879002,0.0,1.0
2016-06-07,188.4,189.895,187.8,189.5,880943,174.765898619655,176.152708696281,174.209319324687,175.786293993761,949668.456551708,0.0,1.0
2016-06-08,188.0,189.37,187.48,187.63,1464399,174.394845756343,175.665701813185,173.912477034038,174.05162185778,1578641.90771238,0.0,1.0
2016-06-09,188.35,188.58,187.0,187.03,621177,174.719517011741,174.932872408145,173.467213598065,173.495042562813,669637.198814702,0.0,1.0
2016-06-10,186.76,188.5,185.98,188.0,324497,173.244581880078,174.858661835482,172.521028796621,174.394845756343,349812.150327161,0.0,1.0
2016-06-13,184.69,187.86,184.63,186.24,545416,171.324383312442,174.264977254184,171.268725382945,172.762213157773,587965.81719658,0.0,1.0
2016-06-14,185.69,187.44,184.5,184.88,813094,172.25201547072,173.875371747707,171.148133202369,171.500633422514,876526.317833794,0.0,1.0
2016-06-15,185.55,187.52,185.24,186.22,717693,172.122146968561,173.94958232037,171.834580999495,172.743660514608,773682.750856715,0.0,1.0
2016-06-16,187.04,187.53,184.34,185.06,682483,173.504318884396,173.958858641952,170.999712057044,171.667607211005,735725.895129174,0.0,1.0
2016-06-17,187.15,187.93,185.4,187.26,844338,173.606358421807,174.329911505264,171.983002144819,173.708397959217,910207.771976116,0.0,1.0
2016-06-20,189.9,191.65,188.0003,188.71,1935348,176.157346857072,177.780703134059,174.395124045991,175.053464588721,2086331.29277427,0.0,1.0
2016-06-21,190.07,190.7572,188.68,190.73,1236560,176.315044323979,176.952513143148,175.025635623973,176.927281548443,1333028.38734582,0.0,1.0
2016-06-22,187.67,190.998,187.325,189.72,1231828,174.088727144111,177.175886966862,173.768694049505,175.990373068582,1327927.22741106,0.0,1.0
2016-06-23,187.31,190.615,185.61,188.85,1396675,173.754779567131,176.820603850241,172.177804898058,175.18333309088,1505634.52068336,0.0,1.0
2016-06-24,182.9,185.9,182.46,184.69,916985,169.663921749123,172.446818223958,169.255763599481,171.324383312442,988522.219520526,0.0,1.0
2016-06-27,176.94,182.0,176.94,181.44,1606389,164.135234085784,168.829052806673,164.135234085784,168.309578798037,1731709.04616036,0.0,1.0
2016-06-28,182.95,182.97,179.03,179.34,2650536,169.979316682938,169.997898734502,166.337234576367,166.625256375611,2852791.56701466,0.29,1.0
2016-06-29,183.65,184.92,183.04,183.87,2122323,170.629688487683,171.809648762005,170.062935914976,170.834091054888,2284271.995129,0.0,1.0
2016-06-30,179.88,183.5,177.9,183.5,3772832,167.126971767843,170.490323100952,165.287348662993,170.490323100952,4060727.08062183,0.0,1.0
2016-07-01,174.0,181.21,169.98,180.47,4783278,161.663848607987,168.362678196858,157.928856243595,167.675142288985,5148277.60916537,0.0,1.0
2016-07-05,177.21,177.66,172.47,173.68,1381403,164.646267884031,165.064364044224,160.24232166333,161.366535782961,1486814.3005976,0.0,1.0
2016-07-06,179.98,181.49,176.37,176.49,1964861,167.219882025664,168.622826918756,163.865821718337,163.977314027722,2114794.47596863,0.0,1.0
2016-07-07,162.74,180.37,158.6,180.37,9068720,151.202153577378,167.582232031164,147.355668903602,167.582232031164,9760730.63697955,0.0,1.0
2016-07-08,158.15,164.1,157.26,159.76,5565477,146.937572743409,152.465733083739,146.110671448805,148.433427894322,5990164.19773738,0.0,1.0
2016-07-11,154.0,164.95,152.34,159.8,5152026,143.08179704385,153.255470275215,141.539486764027,148.47059199745,5545163.81812597,0.0,1.0
2016-07-12,154.71,155.52,151.3,155.35,3667208,143.741459874377,144.494032962725,140.573220082692,144.33608552443,3947043.18556274,0.0,1.0
2016-07-13,161.3,163.0,153.8,155.0,3056649,149.86424586476,151.443720247712,142.895976528209,144.010899622057,3289894.00276918,0.0,1.0
2016-07-14,161.27,162.44,159.55,162.22,1687912,149.836372787414,150.923422803916,148.238316352898,150.71902023671,1816712.21196877,0.0,1.0
2016-07-15,158.89,162.7,158.89,162.41,1698814,147.625108651282,151.16498947425,147.625108651282,150.89554972657,1828446.11547492,0.0,1.0
2016-07-18,159.64,160.85,156.59,160.19,1853403,148.321935584937,149.446149704567,145.488172721406,148.832942002951,1994831.40341413,0.0,1.0
2016-07-19,153.38,160.32,150.0,158.9,8659958,142.505753445362,148.953725338118,139.365386731023,147.634399677064,9320777.06286623,0.0,1.0
2016-07-20,158.41,160.2,152.81,154.41,3881403,147.179139413743,148.842233028733,141.976164975784,143.462729100915,4177582.85365125,0.0,1.0
2016-07-21,171.53,174.77,153.58,153.75,10429003,159.368965239816,162.379257593206,142.691573961004,142.849521399299,11224813.3248409,0.0,1.0
2016-07-22,176.05,178.2,171.34,171.34,5476568,163.568508893311,165.566079436455,159.192435749957,159.192435749957,5894470.781224,0.0,1.0
2016-07-25,173.01,176.06,172.47,175.68,1696268,160.744037055562,163.577799919093,160.24232166333,163.224740939374,1825705.8367805,0.0,1.0
2016-07-26,173.96,174.56,171.48,173.22,1456312,161.626684504859,162.184146051783,159.322510110906,160.939148596986,1567439.41321387,0.0,1.0
2016-07-27,172.07,173.87,171.34,173.11,906549,159.870680632048,161.54306527282,159.192435749957,160.836947313383,975725.416400898,0.0,1.0
2016-07-28,172.21,172.38,170.87,171.36,636137,160.000754992997,160.158702431292,158.7557575382,159.211017801521,684678.974013559,0.0,1.0
2016-07-29,172.55,173.0,169.85,169.85,521924,160.316649869587,160.73474602978,157.808072908429,157.808072908429,561750.674513593,0.0,1.0
2016-08-01,171.18,173.37,170.4,173.0,487143,159.043779337444,161.078513983717,158.319079326442,160.73474602978,524315.626096088,0.0,1.0
2016-08-02,169.57,173.0,167.52,171.69,1423371,157.547924186531,160.73474602978,155.643263901207,159.517621652329,1531984.77045142,0.0,1.0
2016-08-03,173.48,173.56,168.81,170.38,1307328,161.180715267319,161.255043473576,156.841806227093,158.300497274878,1407086.82837062,0.0,1.0
2016-08-04,173.83,176.54,171.55,172.18,2383368,161.505901169692,164.023769156632,159.38754729138,159.97288191565,2565236.66590176,0.0,1.0
2016-08-05,178.96,181.71,173.67,174.34,2188455,166.272197395893,168.827229485961,161.357244757179,161.979743484577,2355450.35750922,0.0,1.0
2016-08-08,177.65,179.21,177.5,178.69,848737,165.055073018442,166.504473040444,164.915707631711,166.021339699777,913501.931765243,0.0,1.0
2016-08-09,177.13,179.11,176.83,177.96,526615,164.571939677774,166.411562782624,164.293208904312,165.343094817686,566799.632626544,0.0,1.0
2016-08-10,179.7,180.48,176.39,176.98,1987272,166.959733303766,167.684433314767,163.884403769901,164.432574291043,2138915.60158562,0.0,1.0
2016-08-11,180.09,180.39,178.9,180.0,946237,167.322083309266,167.600814082728,166.2164512412,167.238464077228,1018441.90533434,0.0,1.0
2016-08-12,180.86,183.49,178.53,178.93,1247090,168.037492294486,170.48103207517,165.872683287264,166.244324318546,1342252.22193108,0.0,1.0
2016-08-15,179.63,181.53,178.28,180.86,590770,166.894696123291,168.659991021884,165.640407642712,168.037492294486,635850.135235007,0.0,1.0
2016-08-16,179.63,180.79,177.62,179.42,601224,166.894696123291,167.972455114011,165.027199941096,166.699584581868,647101.853016456,0.0,1.0
2016-08-17,178.88,180.4,178.12,180.34,883066,166.197869189636,167.610105108511,165.491751230199,167.554358953818,950450.489228357,0.0,1.0
2016-08-18,179.48,180.0699,178.47,178.47,907489,166.75533073656,167.303408347444,165.816937132571,165.816937132571,976737.145376849,0.0,1.0
2016-08-19,178.0,179.85,177.91,178.96,420616,165.380258920814,167.099098690497,165.296639688776,166.272197395893,452712.122284489,0.0,1.0
2016-08-22,180.42,180.967,178.47,178.56,610121,167.628687160075,168.136906270354,165.816937132571,165.90055636461,656677.760143061,0.0,1.0
2016-08-23,179.86,180.88,179.32,180.75,553598,167.108389716279,168.05607434605,166.606674324047,167.935291010883,595841.635773361,0.0,1.0
2016-08-24,179.31,180.75,178.64,180.0,493387,166.597383298265,167.935291010883,165.974884570866,167.238464077228,531036.089634196,0.0,1.0
2016-08-25,177.29,179.789,176.88,178.44,531620,164.720596090287,167.042423433226,164.339664033222,165.789064055225,572186.551269757,0.0,1.0
2016-08-26,177.38,177.86,175.6601,177.59,526350,164.804215322326,165.250184559865,163.206251798068,164.999326863749,566514.411159919,0.0,1.0
2016-08-29,176.93,178.96,176.75,177.33,529350,164.386119162133,166.272197395893,164.218880698056,164.757760193416,569743.333423583,0.0,1.0
2016-08-30,178.47,178.63,176.16,176.52,603884,165.816937132571,165.965593545084,163.670710176914,164.005187105068,649964.830756906,0.0,1.0
2016-08-31,178.71,179.01,177.42,178.48,430524,166.039921751341,166.318652524803,164.841379425454,165.826228158353,463376.176213951,0.0,1.0
2016-09-01,176.53,179.23,176.3,179.23,566140,164.01447813085,166.523055092009,163.800784537863,166.523055092009,609340.683450322,0.0,1.0
2016-09-02,177.33,178.07,176.03,177.14,469449,164.757760193416,165.445296101289,163.549926841747,164.581230703556,505271.442584995,0.0,1.0
2016-09-06,176.78,178.91,175.1437,177.18,683948,164.246753775402,166.225742266982,162.726463226682,164.618394806685,736138.308129579,0.0,1.0
2016-09-07,176.16,177.705,175.52,176.2,606409,163.670710176914,165.106173660243,163.076084526861,163.707874280042,652682.506995487,0.0,1.0
2016-09-08,176.42,177.53,174.91,176.13,687684,163.912276847247,164.943580709057,162.509331954155,163.642837099567,740159.392655265,0.0,1.0
2016-09-09,176.5,178.2,174.96,175.33,895732,163.986605053504,165.566079436455,162.555787083065,162.899555037002,964082.999025547,0.0,1.0
2016-09-12,176.78,176.9,175.54,176.5,807450,164.246753775402,164.358246084787,163.094666578425,163.986605053504,869064.427265273,0.0,1.0
2016-09-13,175.79,176.88,174.61,175.73,1188326,163.326942222977,164.339664033222,162.230601180693,163.271196068285,1279004.09263042,0.0,1.0
2016-09-14,174.99,176.05,174.75,175.59,735332,162.583660160412,163.568508893311,162.360675541642,163.141121707336,791443.288661622,0.0,1.0
2016-09-15,174.78,176.545,174.265,174.39,401223,162.388548618988,164.028414669523,161.910060791212,162.026198613488,431839.292464741,0.0,1.0
2016-09-16,174.62,177.56,173.531,174.35,2016279,162.239892206475,164.971453786403,161.228099498808,161.989034510359,2170136.050953,0.0,1.0
2016-09-19,174.58,175.29,174.12,175.02,690014,162.202728103347,162.862390933874,161.775340917372,162.611533237758,742667.188946709,0.0,1.0
2016-09-20,174.52,175.42,174.28,174.62,394133,162.146981948654,162.983174269041,161.923997329885,162.239892206475,424208.272848282,0.0,1.0
2016-09-21,175.85,176.0,174.3,174.49,677047,163.382688377669,163.5220537644,161.942579381449,162.119108871308,728710.710615733,0.0,1.0
2016-09-22,175.99,176.87,175.681,176.57,452954,163.512762738618,164.33037300744,163.225670041953,164.051642233978,487517.75167195,0.0,1.0
2016-09-23,175.55,176.87,174.81,175.31,502480,163.103957604207,164.33037300744,162.416421696334,162.880972985438,540822.953015364,0.0,1.0
2016-09-26,175.31,176.85,174.92,175.43,673104,162.880972985438,164.311790955876,162.518622979937,162.992465294823,724466.830453853,0.0,1.0
2016-09-27,177.22,178.19,175.33,175.79,620580,164.655558909813,165.556788410673,162.899555037002,163.326942222977,667934.859461617,0.0,1.0
2016-09-28,176.58,177.99,175.37,177.63,488387,164.06093325976,165.370967895032,162.93671914013,165.036490966878,525654.55252809,0.0,1.0
2016-09-29,175.82,176.98,174.95,176.41,367391,163.354815300323,164.432574291043,162.546496057283,163.902985821465,395425.659789977,0.0,1.0
2016-09-30,176.89,177.45,175.63,176.29,825564,164.348955059005,164.8692525028,163.178285810464,163.79149351208,888560.659893277,0.0,1.0
2016-10-03,176.63,177.44,174.86,176.89,895676,164.107388388671,164.859961477018,162.462876825245,164.348955059005,964022.725809957,0.0,1.0
2016-10-04,177.22,177.51,175.775,177.01,963801,164.655558909813,164.924998657493,163.313005684304,164.460447368389,1037346.16888067,0.0,1.0
2016-10-05,177.8,178.37,176.86,177.29,1040002,165.194438405173,165.724026874751,164.321081981658,164.720596090287,1119361.87068517,0.0,1.0
2016-10-06,177.23,178.21,176.3,177.86,539400,164.664849935595,165.575370462238,163.800784537863,165.250184559865,580560.223006859,0.0,1.0
2016-10-07,177.74,177.92,176.36,177.92,861509,165.13869225048,165.305930714558,163.856530692555,165.305930714558,927248.530149087,0.0,1.0
2016-10-10,178.51,178.71,177.425,177.79,1226822,165.8541012357,166.039921751341,164.846024938345,165.185147379391,1320437.62311776,0.0,1.0
2016-10-11,177.53,178.75,176.63,178.16,1618709,165.213020456737,166.3483772131,164.375462193846,165.799311240761,1739387.17405903,0.29,1.0
2016-10-12,168.44,180.0,163.5,178.0,6325997,156.753682001536,167.511652578227,152.156417758556,165.650411994024,6797613.43449374,0.0,1.0
2016-10-13,169.48,170.4599,166.01,168.02,1635324,157.721527105322,158.633441929552,154.49227469173,156.362821478854,1757240.8573937,0.0,1.0
2016-10-14,170.82,172.87,169.8825,170.21,1447892,158.968558296737,160.876329895545,158.096101772892,158.400879918556,1555835.40600731,0.0,1.0
2016-10-17,169.89,171.505,169.435,170.45,525928,158.103081425083,159.606033196827,157.679649192177,158.62422878866,565137.04296357,0.0,1.0
2016-10-18,173.27,174.1,171.0001,171.96,908125,161.248578012386,162.02099285483,159.136163011345,160.029465429733,975827.636370929,0.0,1.0
2016-10-19,173.9,175.99,172.67,173.69,1219118,161.834868796409,163.779865206901,160.690205837125,161.639438535068,1310005.82122203,0.0,1.0
2016-10-20,174.55,174.97,173.25,174.26,756333,162.439771986275,162.830632508958,161.229965606543,162.169892101566,812719.222242904,0.0,1.0
2016-10-21,175.88,177.37,173.06,173.06,1316111,163.67749697477,165.064121210001,161.053147751044,161.053147751044,1414229.85418503,0.0,1.0
2016-10-24,176.27,176.61,174.2,176.04,645005,164.040438888689,164.356849788004,162.11405488404,163.826396221506,693091.484759735,0.0,1.0
2016-10-25,174.86,176.5,174.32,176.43,756714,162.728264276827,164.254481555873,162.225729319092,164.189338135426,813128.62659743,0.0,1.0
2016-10-26,174.65,175.49,174.13,174.89,559543,162.532834015485,163.31455506085,162.048911463593,162.75618288559,601258.112195899,0.0,1.0
2016-10-27,174.19,175.98,172.93,175.4,698408,162.104748681119,163.77055900398,160.932167113071,163.230799234561,750475.791176929,0.0,1.0
2016-10-28,171.06,174.27,170.04,174.04,966146,159.191907166842,162.179198304487,158.242674468898,161.965155637303,1038174.22443962,0.0,1.0
2016-10-31,171.53,172.77,170.37,171.57,524446,159.629298704129,160.783267866335,158.549779165292,159.666523515813,563544.55673414,0.0,1.0
2016-11-01,168.66,172.12,167.66,172.0,838311,156.958418465799,160.178364676469,156.027798173697,160.066690241417,900808.855249829,0.0,1.0
2016-11-02,168.19,171.17,168.08,169.0,724259,156.521026928511,159.294275398973,156.41865869638,157.274829365113,778254.037814591,0.0,1.0
2016-11-03,165.31,169.66,165.03,168.19,992029,153.840840487259,157.8890387579,153.580266805471,156.521026928511,1065986.85674486,0.0,1.0
2016-11-04,167.42,169.9,165.52,165.76,923523,155.804449303593,158.112387628004,154.036270748601,154.259619618705,992373.58978576,0.0,1.0
2016-11-07,174.91,175.905,169.6203,170.87,1513310,162.774795291432,163.700762482072,157.852093132304,159.015089311342,1626130.45604569,0.0,1.0
2016-11-08,179.03,180.0,174.01,174.73,1498634,166.608950894889,167.511652578227,161.93723702854,162.607283638853,1610360.32925546,0.0,1.0
2016-11-09,186.0,189.06,178.92,179.12,3979900,173.095374330835,175.943072424664,166.506582662758,166.692706721178,4276609.94906281,0.0,1.0
2016-11-10,192.88,194.0499,188.2,189.3,3477488,179.498041940491,180.586774620221,175.142738973457,176.166421294769,3736742.07355627,0.0,1.0
2016-11-11,193.19,196.4451,192.0,193.91,3204917,179.786534231043,182.815796343861,178.679096083442,180.456580841356,3443850.32993807,0.0,1.0
2016-11-14,198.84,203.48,192.99,193.0,3145970,185.044538881415,189.362617036765,179.600410172622,179.609716375543,3380508.70661402,0.0,1.0
2016-11-15,198.82,201.8,197.402,199.58,1476949,185.025926475573,187.799174946034,183.706306901373,185.73319789757,1587058.66671484,0.0,1.0
2016-11-16,200.47,201.12,198.39,198.83,954505,186.56144995754,187.166353147406,184.625759749969,185.035232678494,1025665.36330817,0.0,1.0
2016-11-17,202.06,203.95,199.65,200.45,1733132,188.041136221981,189.800008574052,185.798341318017,186.542837551698,1862340.65032768,0.0,1.0
2016-11-18,200.16,202.4,199.96,201.99,938035,186.272957666988,188.357547121295,186.086833608568,187.975992801534,1007967.49002969,0.0,1.0
2016-11-21,199.99,201.91,199.52,199.52,1168934,186.114752217331,187.901543178166,185.677360680044,185.677360680044,1256080.49805216,0.0,1.0
2016-11-22,205.71,205.91,199.18,200.13,1820366,191.43790028815,191.624024346571,185.360949780729,186.245039058225,1956078.12923332,0.0,1.0
2016-11-23,207.93,208.25,203.24,206.66,1787626,193.503877336615,193.801675830088,189.13926816666,192.321989565647,1920897.29309867,0.0,1.0
2016-11-25,207.88,210.3,207.4,208.68,498477,193.45734632201,195.709447428895,193.010648581802,194.201842555691,535639.512947307,0.0,1.0
2016-11-28,208.0,208.6,206.82,207.99,1871598,193.569020757062,194.127392932323,192.470888812383,193.559714554141,2011129.58301618,0.0,1.0
2016-11-29,210.0,211.71,208.155,208.71,1732240,195.430261341265,197.021622040758,193.713266902338,194.229761164454,1861382.14984411,0.0,1.0
2016-11-30,212.64,212.94,208.33,209.65,2125028,197.887098912412,198.166285000043,193.876125453456,195.104544239029,2283453.32466571,0.0,1.0
2016-12-01,216.76,216.92,211.42,211.93,2228444,201.721254515869,201.870153762606,196.751742156049,197.22635850502,2394579.20584169,0.0,1.0
2016-12-02,213.63,217.8,212.57,217.0,1219443,198.808413001592,202.689099619655,197.821955491965,201.944603385974,1310355.05065831,0.0,1.0
2016-12-05,208.83,214.87,204.71,214.0,2856506,194.341435599506,199.962382163798,190.507279996049,199.15274250967,3069464.55417414,0.0,1.0
2016-12-06,204.3,210.69,202.16,210.01,2109006,190.125725676288,196.072389342815,188.134198251191,195.439567544186,2266236.85073323,0.0,1.0
2016-12-07,203.0,204.8,200.54,203.4,2908549,188.915919296556,190.591035822338,186.626593377987,189.288167413397,3125387.46971952,0.0,1.0
2016-12-08,206.7,207.39,202.13,202.62,898376,192.359214377331,193.001342378881,188.106279642428,188.562283585558,965351.827834682,0.0,1.0
2016-12-09,203.29,207.3115,200.62,206.32,1097541,189.185799181265,192.928288685951,186.701043001355,192.005578666332,1179364.9991468,0.0,1.0
2016-12-12,202.93,204.34,201.35,202.82,1234073,188.850775876109,190.162950487972,187.380395814589,188.748407643978,1326075.74805141,0.0,1.0
2016-12-13,204.57,206.33,200.5,204.11,1285705,190.376993155155,192.014884869253,186.589368566303,189.948907820788,1381557.02267891,0.0,1.0
2016-12-14,205.24,205.67,201.8,204.11,1111980,191.000508750863,191.400675476466,187.799174946034,189.948907820788,1194880.45708658,0.0,1.0
2016-12-15,204.65,208.99,204.2,205.02,1359683,190.451442778523,194.490334846243,190.032663647077,190.795772286601,1461050.23879283,0.0,1.0
2016-12-16,205.64,206.52,203.25,205.5,1540547,191.372756867703,192.191702724752,189.148574369581,191.242470026809,1655398.03191007,0.0,1.0
2016-12-19,200.41,205.76,200.07,205.76,1280244,186.505612740014,191.484431302755,186.189201840699,191.484431302755,1375688.89359732,0.0,1.0
2016-12-20,200.25,202.64,199.88,200.83,1284897,186.356713493278,188.5808959914,186.0123839852,186.896473262696,1380688.78457272,0.0,1.0
2016-12-21,199.8,201.32,198.36,200.17,982860,185.937934361832,187.352477205826,184.597841141206,186.282263869909,1056134.28843335,0.0,1.0
2016-12-22,202.93,204.0,197.61,199.73,1980082,188.850775876109,189.846539588657,183.89987592213,185.872790941385,2127701.29429388,0.0,1.0
2016-12-23,205.53,207.14,202.62,203.0,1816215,191.270388635572,192.768687305855,188.562283585558,188.915919296556,1951617.66341796,0.0,1.0
2016-12-27,206.06,206.66,203.49,205.53,502025,191.763617390386,192.321989565647,189.371923239686,191.270388635572,539452.023839358,0.0,1.0
2016-12-28,204.6,207.0,204.5,206.06,732683,190.404911763918,192.638400464961,190.311849734708,191.763617390386,787306.064802933,0.0,1.0
2016-12-29,202.92,206.0,202.735,205.33,484260,188.841469673188,191.70778017286,188.669304919149,191.084264577152,520362.605576311,0.0,1.0
2016-12-30,204.03,205.0,202.06,202.92,1336956,189.87445819742,190.777159880759,188.041136221981,188.841469673188,1436628.89295189,0.0,1.0
2017-01-03,197.61,204.0,195.0,202.87,2784725,183.89987592213,189.846539588657,181.470956959746,188.794938658583,2992332.12904947,0.0,1.0
2017-01-04,197.78,199.44,195.91,198.41,1512434,184.058081371787,185.602911056676,182.317821425558,184.644372155811,1625189.14839591,0.0,1.0
2017-01-05,200.73,201.59,197.19,198.45,1826781,186.803411233486,187.603744684693,183.509015399448,184.681596967495,1962971.38102941,0.0,1.0
2017-01-06,201.73,202.89,199.615,200.5,1139757,187.734031525587,188.813551064425,185.765769607793,186.589368566303,1224728.29109123,0.0,1.0
2017-01-09,202.99,203.47,199.75,201.05,1063795,188.906613093635,189.353310833844,185.891403347227,187.101209726959,1143103.16358785,0.0,1.0
2017-01-10,200.95,203.27,200.67,202.0,1352707,187.278027582458,189.440182466714,187.017077855048,188.256589060246,1451459.49665833,0.29,1.0
2017-01-11,203.48,203.81,199.81,200.5,1809321,189.635894762272,189.943442655291,186.215589406573,186.858644091977,1941407.9678403,0.0,1.0
2017-01-12,205.25,205.9,203.0,203.77,1470409,191.285469824829,191.891245977746,189.188552372426,189.906164122804,1577754.16777018,0.0,1.0
2017-01-13,202.92,206.59,202.43,205.0,1297840,189.113995307451,192.53430066315,188.657333284483,191.052478996784,1392587.00749169,0.0,1.0
2017-01-17,204.04,204.71,201.46,203.12,903399,190.157794217092,190.782209636252,187.753328871669,189.300387969887,969350.389863914,0.0,1.0
2017-01-18,206.11,206.42,202.41,204.61,1924734,192.086958273304,192.375866900079,188.63869401824,190.689013305035,2065246.53368481,0.0,1.0
2017-01-19,206.0,208.69,202.71,206.32,2434482,191.984442308964,194.491423618727,188.918283011894,192.282670568861,2612207.97877425,0.0,1.0
2017-01-20,200.53,207.4,200.34,207.4,2596025,186.886602991342,193.289190946015,186.709529962028,193.289190946015,2785544.20122943,0.0,1.0
2017-01-23,205.02,205.83,186.25,200.89,8935173,191.071118263028,191.826008545893,173.57816689342,187.222109783727,9587472.90073545,0.0,1.0
2017-01-24,199.94,204.5,199.31,204.0,3256214,186.336744637157,190.586497340695,185.749607750484,190.120515684605,3493929.38267623,0.0,1.0
2017-01-25,201.74,202.74,198.4965,199.97,1717718,188.01427859908,188.946241911259,184.991455596026,186.364703536522,1843117.61799189,0.0,1.0
2017-01-26,200.13,202.97,199.63,202.97,767981,186.513817666471,189.16059347306,186.047836010381,189.16059347306,824046.386766065,0.0,1.0
2017-01-27,201.66,202.26,199.08,201.77,1732470,187.939721534105,188.498899521413,185.535256188682,188.042237498445,1858946.56727264,0.0,1.0
2017-01-30,199.26,202.95,198.17,202.95,1217749,185.703009584875,189.141954206817,184.687169574599,189.141954206817,1306649.0752219,0.0,1.0
2017-01-31,198.5,201.45,197.63,199.76,894667,184.994717467618,187.744009238547,184.183909386022,186.168991240964,959980.922325991,0.0,1.0
2017-02-01,198.48,199.83,197.735,198.58,971754,184.976078201375,186.234228672817,184.281765533801,185.069274532593,1042695.55174603,0.0,1.0
2017-02-02,199.39,200.14,196.06,198.36,1285127,185.824164815458,186.523137299592,182.7207269859,184.864242603913,1378945.91257533,0.0,1.0
2017-02-03,198.24,200.71,197.845,199.79,799191,184.752407006452,187.054356387535,184.384281498141,186.19695014033,857534.829489216,0.0,1.0
2017-02-06,196.47,198.25,194.36,197.79,804418,183.102831943894,184.761726639573,181.136389355195,184.333023515971,863143.419367908,0.0,1.0
2017-02-07,195.24,197.61,193.79,196.42,1111831,181.956517069913,184.165270119778,180.605170267253,183.056233778285,1192998.67867109,0.0,1.0
2017-02-08,199.64,199.97,189.01,193.14,1613969,186.057155643503,186.364703536522,176.150385635035,179.999394114336,1731794.566275,0.0,1.0
2017-02-09,207.03,208.225,197.942,199.52,2527758,192.944364520509,194.058060678563,184.474681939422,185.945320046041,2712293.46366514,0.0,1.0
2017-02-10,205.43,207.99,204.15,206.96,1109720,191.453223221022,193.839049300201,190.260310181432,192.879127088656,1190733.56804665,0.0,1.0
2017-02-13,206.7,207.83,205.09,205.43,776559,192.63681662749,193.689935170252,191.136355694881,191.453223221022,833250.611747775,0.0,1.0
2017-02-14,205.97,207.6152,204.86,207.49,2230191,191.956483409599,193.489749450796,190.922004133079,193.373067644111,2393002.99792338,0.0,1.0
2017-02-15,205.32,212.24,204.44,206.21,3004566,191.350707256682,197.799893376964,190.530579541964,192.180154604522,3223910.16978307,0.0,1.0
2017-02-16,208.74,209.1,204.195,205.3,3118597,194.538021784336,194.87352857672,190.30224853048,191.332067990438,3346265.84463611,0.0,1.0
2017-02-17,204.6,207.01,203.64,206.8,3097364,190.679693671913,192.925725254265,189.78500889222,192.730012958708,3323482.75894753,0.0,1.0
2017-02-21,205.34,206.9,203.58,204.6,1702349,191.369346522925,192.823209289925,189.72909109349,190.679693671913,1826626.6254827,0.0,1.0
2017-02-22,205.7,206.22,203.36,204.02,1028424,191.70485331531,192.189474237643,189.52405916481,190.139154950849,1103502.6664247,0.0,1.0
2017-02-23,205.01,206.0,204.29,204.89,1351611,191.061798629906,191.984442308964,190.390785045137,190.949963032445,1450283.48469984,0.0,1.0
2017-02-24,207.28,207.505,203.65,204.97,1687157,193.177355348554,193.387047093794,189.794328525342,191.024520097419,1810325.55461277,0.0,1.0
2017-02-27,208.75,209.28,204.42,205.13,1343109,194.547341417457,195.041281972912,190.51194027572,191.173634227368,1441160.80799263,0.0,1.0
2017-02-28,211.25,211.6,208.26,208.74,1820587,196.877249697906,197.203436857169,194.090679394489,194.538021784336,1953496.42653044,0.0,1.0
2017-03-01,213.99,214.73,211.535,212.0,2451737,199.430829173278,200.12048202429,197.142859241877,197.576222182041,2630722.65609523,0.0,1.0
2017-03-02,212.57,215.72,212.39,214.21,1416164,198.107441269983,201.043125703348,197.939687873791,199.635861101957,1519549.08685004,0.0,1.0
2017-03-03,213.97,214.21,211.895,212.48,1023394,199.412189907034,199.635861101957,197.478366034262,198.023564571887,1098105.45825752,0.0,1.0
2017-03-06,212.74,214.15,212.161,213.77,1587758,198.265875033053,199.579943303226,197.726268275301,199.225797244598,1703670.06860706,0.0,1.0
2017-03-07,217.95,218.93,211.76,212.52,2580070,203.121403889508,204.034727935444,197.352550987117,198.060843104374,2768424.42860374,0.0,1.0
2017-03-08,217.45,218.27,216.56,217.96,1253607,202.655422233418,203.419632149406,201.825974885579,203.13072352263,1345124.83873253,0.0,1.0
2017-03-09,217.79,218.22,217.095,217.48,1235003,202.972289759559,203.373033983797,202.324575257595,202.683381132784,1325162.67953928,0.0,1.0
2017-03-10,217.93,218.75,216.62,218.11,1141926,203.102764623265,203.866974539252,201.88189268431,203.270518019457,1225290.72236712,0.0,1.0
2017-03-13,219.18,219.73,216.03,217.88,969152,204.267718763489,204.780298585188,201.332034330124,203.056166457656,1039903.59634823,0.0,1.0
2017-03-14,218.0,219.44,216.84,218.47,1058963,203.168002055117,204.510029224656,202.086924612989,203.606024811842,1136271.12372436,0.0,1.0
2017-03-15,219.08,220.49,218.2008,218.21,706715,204.174522432271,205.488590702444,203.355140288203,203.363714350675,758307.747487738,0.0,1.0
2017-03-16,219.25,220.23,218.1,218.89,989659,204.332956195341,205.246280241277,203.261198386335,203.997449402957,1061907.68141467,0.0,1.0
2017-03-17,218.9,220.0,217.635,219.37,1515116,204.006769036079,205.031928679476,202.827835446172,204.444791792803,1625724.9402413,0.0,1.0
2017-03-20,215.4,219.0,213.76,219.0,1930080,200.744897443451,204.099965367297,199.216477611476,204.099965367297,2070982.8109933,0.0,1.0
2017-03-21,213.55,217.54,212.69,216.29,1459039,199.020765315919,202.739298931515,198.219276867444,201.57434479129,1565554.11670441,0.0,1.0
2017-03-22,213.33,214.64,211.8,214.16,1072969,198.815733387239,200.036605326194,197.389829519605,199.589262936348,1151299.61231072,0.0,1.0
2017-03-23,209.91,213.86,209.42,213.33,1186972,195.628418859586,199.309673942694,195.171756836618,198.815733387239,1273625.24306264,0.0,1.0
2017-03-24,207.27,210.35,204.51,209.97,3336665,193.168035715432,196.038482716944,190.595816973817,195.684336658316,3580253.59624625,0.0,1.0
2017-03-27,203.48,206.6,203.48,205.72,1910640,189.635894762272,192.543620296272,189.635894762272,191.723492581554,2050123.62078061,0.0,1.0
2017-03-28,206.63,207.4,203.48,203.48,1183104,192.571579195637,193.289190946015,189.635894762272,189.635894762272,1269474.86509234,0.0,1.0
2017-03-29,206.03,207.74,204.98,205.87,1498276,192.385186533201,193.981937826565,191.404725212714,192.235782903413,1604540.40065464,0.4,1.0
2017-03-30,206.87,208.21,205.62,206.0,817923,193.16955558959,194.420810989069,192.002339731868,192.357173352616,875933.738593321,0.0,1.0
2017-03-31,206.14,207.65,205.19,206.42,1245837,192.487901528681,193.897898284809,191.600817476812,192.74935788081,1334197.30352109,0.0,1.0
2017-04-03,209.77,211.97,206.68,206.68,1481723,195.877496379506,197.931796289097,192.992138779217,192.992138779217,1586813.38824035,0.0,1.0
2017-04-04,211.05,213.14,209.79,210.28,1753161,197.072725417813,199.024310331925,195.896171833229,196.353720449457,1877502.97899192,0.0,1.0
2017-04-05,210.07,212.22,209.91,211.18,990570,196.157628185359,198.165239460641,196.008224555571,197.194115867017,1060825.63204407,0.0,1.0
2017-04-06,212.6,213.02,208.72,209.6,1234989,198.520073081389,198.912257609584,194.897035059019,195.718755022856,1322579.91509179,0.0,1.0
2017-04-07,210.75,212.99,209.91,211.84,1066147,196.79259361196,198.884244428998,196.008224555571,197.810405839894,1141762.88917178,0.0,1.0
2017-04-10,212.58,213.56,210.95,210.95,676554,198.501397627665,199.41649486012,196.979348149196,196.979348149196,724538.220077276,0.0,1.0
2017-04-11,212.9,213.46,211.16,212.26,822337,198.800204887242,199.323117591502,197.175440413293,198.202590368088,880660.799113872,0.0,1.0
2017-04-12,212.99,214.4,212.57,213.0,1029806,198.884244428998,200.200863916509,198.492059900804,198.89358215586,1102844.42374873,0.0,1.0
2017-04-13,211.8,212.99,211.47,212.7,573959,197.773054932447,198.884244428998,197.464909946008,198.613450350007,614666.726170168,0.0,1.0
2017-04-17,212.77,213.14,211.58,211.92,675193,198.678814438039,199.024310331925,197.567624941488,197.885107654788,723080.691901364,0.0,1.0
2017-04-18,211.7,213.44,210.69,213.16,1047281,197.679677663829,199.304442137778,196.736567250789,199.042985785648,1121558.82850556,0.0,1.0
2017-04-19,213.11,214.41,211.85,211.85,1086579,198.99629715134,200.210201643371,197.819743566756,197.819743566756,1163644.01752609,0.0,1.0
2017-04-20,214.24,215.65,213.2,213.38,2215600,200.05146028672,201.368079774231,199.080336693096,199.248415776608,2372740.21054227,0.0,1.0
2017-04-21,213.67,214.48,210.01,211.5,2267444,199.519209855599,200.275565731403,196.101601824189,197.492923126593,2428261.21770752,0.0,1.0
2017-04-24,213.76,215.8699,212.685,215.09,1252018,199.603249397355,201.573416387922,198.599443759714,200.845167069971,1340816.6875441,0.0,1.0
2017-04-25,217.97,220.0,214.505,216.88,1601271,203.534432406163,205.429990959104,200.298910048558,202.51662017823,1714840.26434159,0.0,1.0
2017-04-26,219.35,220.67,218.1,218.53,1255920,204.823038713089,206.055618658843,203.655822855366,204.057345110423,1344995.43474645,0.0,1.0
2017-04-27,218.67,221.97,218.17,219.69,1072610,204.188073286488,207.269523150874,203.721186943399,205.140521426389,1148684.27388957,0.0,1.0
2017-04-28,221.98,222.48,217.83,218.2,1224197,207.278860877736,207.745747220825,203.403704230099,203.749200123984,1311022.49843167,0.0,1.0
2017-05-01,223.37,224.77,220.8,222.19,1517400,208.576804911523,209.884086672172,206.177009108046,207.474953141833,1625020.75982886,0.0,1.0
2017-05-02,225.6,226.85,222.0,223.8,2281515,210.6591180017,211.826333859422,207.29753633146,208.97832716658,2443330.19563789,0.0,1.0
2017-05-03,224.02,228.609,223.16,228.59,1095705,209.183757157539,213.468840014408,208.380712647426,213.451098333371,1173417.27405317,0.0,1.0
2017-05-04,228.85,229.04,224.43,224.7,2826494,213.693879231777,213.871296042151,209.566603958872,209.81872258414,3026961.53125855,0.0,1.0
2017-05-05,229.76,230.53,228.03,229.22,1751400,214.543612376199,215.262617344556,212.928185629112,214.039375125663,1875617.08103616,0.0,1.0
2017-05-08,229.25,230.42,228.25,229.82,2039192,214.067388306248,215.159902349076,213.133615620071,214.59963873737,2183820.57023655,0.0,1.0
2017-05-09,230.59,232.39,229.8,229.99,1556603,215.318643705727,216.999434540846,214.580963283646,214.75838009402,1667004.21102668,0.0,1.0
2017-05-10,230.8,231.85,229.36,230.0,1651706,215.514735969824,216.495197290311,214.170103301728,214.767717820882,1768852.33895736,0.0,1.0
2017-05-11,230.73,231.46,228.07,229.79,1464883,215.449371881791,216.131025942701,212.965536536559,214.571625556784,1568779.02050902,0.0,1.0
2017-05-12,231.99,233.66,230.53,230.53,1391959,216.625925466375,218.185325852292,215.262617344556,215.262617344556,1490682.92594611,0.0,1.0
2017-05-15,231.11,232.48,229.8,231.77,2306511,215.804205502539,217.083474082602,214.580963283646,216.420495475416,2470099.0231802,0.0,1.0
2017-05-16,226.2,230.88,225.84,230.88,1824898,211.219381613406,215.589437784718,210.883223446382,215.589437784718,1954327.88623315,0.0,1.0
2017-05-17,224.92,229.67,224.6,224.88,2222752,210.024152575099,214.459572834443,209.725345315522,209.986801667652,2380399.46220583,0.0,1.0
2017-05-18,228.81,229.96,224.92,224.92,1862711,213.65652832433,214.730366913435,210.024152575099,210.024152575099,1994822.75244602,0.0,1.0
2017-05-19,227.89,229.87,226.66,229.24,1353484,212.797457453047,214.646327371679,211.648917049048,214.058050579387,1449479.1077476,0.0,1.0
2017-05-22,230.3,230.67,227.9,227.9,1076677,215.047849626735,215.393345520621,212.806795179908,212.806795179908,1153039.72362611,0.0,1.0
2017-05-23,229.28,230.73,227.35,230.3,859319,214.095401486834,215.449371881791,212.293220202511,215.047849626735,920265.727109119,0.0,1.0
2017-05-24,231.61,232.15,229.035,229.48,805499,216.271091845628,216.775329096164,213.86662717872,214.282156024069,862628.573231441,0.0,1.0
2017-05-25,232.23,234.87,231.44,232.5,1111922,216.850030911058,219.315190802567,216.112350488978,217.102149536326,1190784.4558524,0.0,1.0
2017-05-26,232.25,234.875,231.26,233.09,1670095,216.868706364782,219.319859665998,215.944271405466,217.653075421171,1788545.56866112,0.0,1.0
2017-05-30,230.37,232.995,229.92,232.27,976384,215.113213714767,217.564367015984,214.693016005987,216.887381818505,1045633.497802,0.0,1.0
2017-05-31,232.26,232.86,230.48,230.9,1185381,216.878044091643,217.43830770335,215.215928710247,215.608113238442,1269453.49499585,0.0,1.0
2017-06-01,235.0,235.98,232.16,232.16,1278302,219.43658125177,220.351678484225,216.784666823026,216.784666823026,1368964.86577749,0.0,1.0
2017-06-02,234.21,236.35,233.57,235.5,1270184,218.69890082969,220.69717437811,218.101286310536,219.903467594859,1360271.1010956,0.0,1.0
2017-06-05,232.76,234.1,232.65,233.68,1719659,217.344930434732,218.59618583421,217.242215439253,218.204001306016,1841624.86808129,0.0,1.0
2017-06-06,233.5,233.98,232.23,233.16,1338989,218.035922222504,218.484133111869,216.850030911058,217.718439509203,1433956.05785059,0.0,1.0
2017-06-07,233.75,235.77,233.34,234.94,2431466,218.269365394048,220.155586220127,217.886518592715,219.3805548906,2603916.38778045,0.0,1.0
2017-06-08,230.26,234.55,229.08,234.55,2729061,215.010498719288,219.01638354299,213.908646949598,219.01638354299,2922618.1493603,0.0,1.0
2017-06-09,229.69,232.69,229.69,231.37,2334079,214.478248288167,217.2795663467,214.478248288167,216.046986400945,2499622.26840687,0.0,1.0
2017-06-12,228.1,231.11,223.4,231.11,1914992,212.993549717144,215.804205502539,208.604818092109,215.804205502539,2050811.75359575,0.0,1.0
2017-06-13,231.95,232.02,227.91,228.15,1308752,216.588574558928,216.653938646961,212.81613290677,213.040238351453,1401574.51526792,0.0,1.0
2017-06-14,231.71,233.59,229.73,232.18,1066720,216.364469114246,218.11996176426,214.515599195614,216.803342276749,1142376.5288814,0.0,1.0
2017-06-15,232.41,232.56,230.08,231.26,926649,217.01810999457,217.158175897497,214.842419635776,215.944271405466,992371.070300947,0.0,1.0
2017-06-16,234.46,234.46,232.72,233.47,2561682,218.932344001234,218.932344001234,217.307579527285,218.007909041918,2743367.88591006,0.0,1.0
2017-06-19,235.49,236.82,234.09,234.5,1668424,219.894129867998,221.136047540614,218.586848107349,218.969694908682,1786756.05390583,0.0,1.0
2017-06-20,232.97,235.98,232.7,235.74,992524,217.54102269883,220.351678484225,217.288904073562,220.127573039542,1062918.2184186,0.0,1.0
2017-06-21,236.21,236.7499,233.69,233.7,1168293,220.566446202046,221.070590075313,218.213339032878,218.222676759739,1251153.53800101,0.0,1.0
2017-06-22,237.0,241.334,235.34,236.15,1485466,221.304126624126,225.35109744602,219.754063965071,220.510419840875,1590821.85845521,0.0,1.0
2017-06-23,238.42,238.42,235.42,237.11,1291466,222.630083838498,222.630083838498,219.828765779965,221.406841619605,1383062.51523207,0.0,1.0
2017-06-26,234.75,238.41,233.86,237.78,1030706,219.203138080226,222.620746111637,218.372080389528,222.032469319345,1103808.25575337,0.0,1.0
2017-06-27,237.07,240.52,234.15,236.27,1650332,221.369490712158,224.591006479472,218.642874468519,220.622472563216,1767380.8887636,0.0,1.0
2017-06-28,239.76,241.12,237.12,239.01,1258023,224.254848312448,225.526897835741,221.785575708407,223.553350413572,1345003.67216033,0.4,1.0
2017-06-29,239.34,241.07,237.13,240.9,1244854,223.862009489077,225.48013130915,221.794929013725,225.321125118738,1330924.15743073,0.0,1.0
2017-06-30,240.62,241.96,239.58,239.58,1314552,225.059232569825,226.312575482482,224.086488816718,224.086488816718,1405441.13044492,0.0,1.0
2017-07-03,238.95,243.74,238.75,241.87,521047,223.497230581662,227.977463829146,223.310164475296,226.228395734617,557072.587995708,0.0,1.0
2017-07-05,242.32,243.22,239.22,239.29,947200,226.649294473942,227.491091952592,223.749769825257,223.815242962486,1012690.13227124,0.0,1.0
2017-07-06,238.46,243.14,237.75,241.76,1227967,223.038918621064,227.416265510045,222.374833943462,226.125509376115,1312869.57733818,0.0,1.0
2017-07-07,238.23,239.68,237.5,238.5,1300697,222.823792598742,224.180021869901,222.141001310503,223.076331842337,1390628.18515077,0.0,1.0
2017-07-10,239.04,239.57,237.345,237.59,1520929,223.581410329527,224.077135511399,221.996025078069,222.225181058368,1626087.19402995,0.0,1.0
2017-07-11,239.04,241.47,238.565,239.0,782887,223.581410329527,225.854263521883,223.137128326906,223.543997108254,837016.405810217,0.0,1.0
2017-07-12,239.22,240.0,238.59,238.59,946660,223.749769825257,224.479327640088,223.160511590202,223.160511590202,1012112.79625834,0.0,1.0
2017-07-13,238.06,240.23,237.6,240.23,892929,222.66478640833,224.694453662409,222.234534363687,224.694453662409,954666.793833224,0.0,1.0
2017-07-14,239.09,239.27,237.4,238.0,1109045,223.628176856119,223.796536351849,222.04746825732,222.60866657642,1185725.21932513,0.0,1.0
2017-07-17,237.56,239.82,237.41,239.42,808230,222.197121142413,224.310968144358,222.056821562638,223.936835931624,864111.640208602,0.0,1.0
2017-07-18,235.06,238.18,231.99,238.18,1499089,219.858794812829,222.77702607215,216.9873300801,222.77702607215,1602737.15973012,0.0,1.0
2017-07-19,236.23,237.67,235.005,235.18,930578,220.953131535075,222.300007500915,219.807351633578,219.971034476649,994918.87448132,0.0,1.0
2017-07-20,235.83,237.09,234.84,236.11,1040227,220.578999322341,221.757515792452,219.653022095826,220.840891871255,1112149.09018382,0.0,1.0
2017-07-21,235.92,236.52,234.7,235.44,978807,220.663179070206,221.224377389306,219.522075821369,220.214220414926,1046482.46441936,0.0,1.0
2017-07-24,235.5,236.09,234.2,235.85,1219665,220.270340246836,220.822185260618,219.054410555452,220.597705932978,1303993.5707101,0.0,1.0
2017-07-25,234.91,236.91,234.34,236.26,946164,219.718495233054,221.589156296722,219.185356829909,220.98119145103,1011582.50243907,0.0,1.0
2017-07-26,233.5,235.58,233.49,235.44,1086515,218.399679183169,220.345166689383,218.39032587785,220.214220414926,1161637.47789769,0.0,1.0
2017-07-27,232.6,234.58,231.09,233.22,781431,217.557881704518,219.409836157549,216.145532601449,218.137786634255,835459.736856895,0.0,1.0
2017-07-28,233.08,236.63,231.54,232.97,1584874,218.006840359799,221.327263747808,216.566431340775,217.903954001297,1694453.40022514,0.0,1.0
2017-07-31,231.2,233.71,230.87,233.69,843048,216.248418959951,218.596098594854,215.939759884446,218.577391984217,901336.983351992,0.0,1.0
2017-08-01,230.77,232.47,229.84,231.64,1021711,215.846226831263,217.43628873538,214.976369436657,216.659964393958,1092352.87978566,0.0,1.0
2017-08-02,241.09,242.78,237.1,238.0,2891693,225.498837919786,227.079546518585,221.76686909777,222.60866657642,3091626.86513707,0.0,1.0
2017-08-03,248.84,249.33,241.69,241.83,2365875,232.747649541498,233.205961502096,226.060036238887,226.190982513343,2529453.40655323,0.0,1.0
2017-08-04,245.93,251.795,245.19,249.59,1557532,230.025837693862,235.511551263066,229.333693100305,233.449147440373,1665220.95343823,0.0,1.0
2017-08-07,249.62,249.63,245.38,245.49,1068144,233.477207356328,233.486560661646,229.511405901353,229.614292259855,1141996.2929104,0.0,1.0
2017-08-08,250.22,251.0,247.8,249.32,1256248,234.038405675428,234.767963490258,231.774905788391,233.196608196778,1343105.94730309,0.0,1.0
2017-08-09,254.96,255.1,248.8,250.34,1317854,238.47187239632,238.602818670777,232.710236320224,234.150645339248,1408971.43324977,0.0,1.0
2017-08-10,251.67,255.27,250.877,253.49,800047,235.394634946587,238.761824861188,234.652917834843,237.096936514524,855362.861331515,0.0,1.0
2017-08-11,249.99,252.82,249.94,251.3,840299,233.823279653106,236.470265058196,233.776513126515,235.048562649809,898397.915389985,0.0,1.0
2017-08-14,250.25,252.31,250.0,250.32,725539,234.066465591383,235.993246486961,233.832632958425,234.131938728611,775703.321239385,0.0,1.0
2017-08-15,246.83,250.95,246.61,250.58,1272885,230.867635172512,234.721196963667,230.661862455508,234.375124666888,1360893.24220448,0.0,1.0
2017-08-16,247.36,249.31,246.77,247.26,1022951,231.363360354384,233.187254891459,230.811515340602,231.2698273012,1093678.61433382,0.0,1.0
2017-08-17,247.66,248.975,246.61,247.37,735718,231.643959513934,232.873919163295,230.661862455508,231.372713659702,786586.1050827,0.0,1.0
2017-08-18,247.28,248.37,245.68,247.4,751922,231.288533911837,232.308044191536,229.792005060903,231.400773575657,803910.462033,0.0,1.0
2017-08-21,249.36,250.27,247.42,248.14,682712,233.234021418051,234.08517220202,231.419480186294,232.092918169214,729915.229711956,0.0,1.0
2017-08-22,253.28,254.32,247.98,248.53,989992,236.900517102839,237.873260855946,231.943265284121,232.457697076629,1058440.80387191,0.0,1.0
2017-08-23,251.99,253.46,250.83,252.07,670520,235.693940716774,237.068876598569,234.608957299847,235.76876715932,716880.26550941,0.0,1.0
2017-08-24,251.85,252.965,251.195,252.66,598065,235.562994442317,236.605887985312,234.950352943966,236.320612173102,639415.671407095,0.0,1.0
2017-08-25,253.0,254.27,252.18,252.18,688366,236.638624553926,237.826494329355,235.871653517822,235.871653517822,735960.151595255,0.0,1.0
2017-08-28,255.07,255.07,252.67,253.09,1181167,238.574758754822,238.574758754822,236.329965478421,236.722804301791,1262833.78955281,0.0,1.0
2017-08-29,255.67,255.91,253.46,254.13,999136,239.135957073922,239.360436401562,237.068876598569,237.695548054898,1068217.02702382,0.0,1.0
2017-08-30,254.24,255.65,253.26,255.65,617238,237.7984344134,239.117250463285,236.881810492203,239.117250463285,659914.307287622,0.0,1.0
2017-08-31,257.62,257.74,254.61,254.99,1016289,240.959851610997,241.072091274818,238.144506710178,238.499932312275,1086555.99855977,0.0,1.0
2017-09-01,258.75,259.46,257.045,257.98,521346,242.01677511197,242.680859789571,240.422036555193,241.296570602458,557392.261084335,0.0,1.0
2017-09-05,257.55,259.47,256.63,258.0,762056,240.894378473769,242.69021309489,240.033874384482,241.315277213094,814745.134541907,0.0,1.0
2017-09-06,256.88,258.81,255.0,258.0,659114,240.267707017441,242.07289494388,238.509285617593,241.315277213094,704685.645947874,0.0,1.0
2017-09-07,256.53,258.38,255.98,256.94,688707,239.940341331299,241.670702815191,239.42590953879,240.323826849351,736324.728595998,0.0,1.0
2017-09-08,256.56,257.285,255.675,256.4,836995,239.968401247254,240.646515882833,239.140633726581,239.81874836216,894865.474303598,0.0,1.0
2017-09-11,257.21,259.76,257.16,258.29,662950,240.576366092946,242.961458949122,240.529599566354,241.586523067326,708786.869921051,0.0,1.0
2017-09-12,255.1,257.72,253.96,257.11,742058,238.602818670777,241.053384664181,237.536541864486,240.482833039762,793364.457530545,0.0,1.0
2017-09-13,251.54,257.74,251.52,255.18,1319295,235.273041977449,241.072091274818,235.254335366812,238.677645113323,1410512.06509162,0.0,1.0
2017-09-14,250.65,251.88,249.77,251.6,1050907,234.440597804117,235.591054358272,233.617506936103,235.329161809359,1123567.51355022,0.0,1.0
2017-09-15,249.28,250.96,249.15,250.0,1219629,233.159194975504,234.730550268985,233.037602006366,233.832632958425,1303955.08164257,0.0,1.0
2017-09-18,248.45,250.49,247.84,250.01,1112382,232.382870634082,234.290944919023,231.812319009664,233.841986263743,1189292.94205675,0.0,1.0
2017-09-19,240.04,249.5,239.61,248.8,1724181,224.516740861361,233.364967692508,224.114548732673,232.710236320224,1843392.19272547,0.0,1.0
2017-09-20,239.68,241.98,237.55,240.08,1817228,224.180021869901,226.331282093118,222.187767837095,224.554154082634,1942872.53345334,0.0,1.0
2017-09-21,238.64,240.06,237.83,240.06,1170981,223.207278116794,224.535447471998,222.449660386009,224.535447471998,1251943.52172415,0.0,1.0
2017-09-22,239.09,244.43,235.22,238.91,1318350,223.628176856119,228.622841896111,220.008447697923,223.459817360389,1409501.72706904,0.0,1.0
2017-09-25,237.21,241.6444,236.97,239.55,1095132,221.869755456272,226.017385166635,221.645276128632,224.058428900763,1170850.26386663,0.0,1.0
2017-09-26,239.21,241.79,237.84,237.84,1330787,223.740416519939,226.15356929207,222.459013691327,222.459013691327,1422798.63075892,0.0,1.0
2017-09-27,238.87,240.24,235.15,239.48,1354138,223.422404139116,224.703806967728,219.942974560694,223.992955763534,1447764.13675413,0.0,1.0
2017-09-28,242.75,244.87,237.91,238.33,1083916,227.425618815364,229.411786938489,222.891159515399,223.284645653,1156952.37137561,0.4,1.0
2017-09-29,243.63,243.71,240.8,243.04,1536381,228.250065960812,228.325015701307,225.598718890791,227.697311624659,1639905.34440531,0.0,1.0
2017-10-02,245.0,245.98,244.0,244.41,1097859,229.533580266794,230.451714587861,228.596708510603,228.980825930641,1171834.87787435,0.0,1.0
2017-10-03,247.39,247.4,244.67,245.07,720754,231.77270376409,231.782072481652,229.224412587251,229.599161289727,769319.808433914,0.0,1.0
2017-10-04,246.51,248.41,246.33,247.39,704773,230.948256618642,232.728312955405,230.779619702528,231.77270376409,752261.977525473,0.0,1.0
2017-10-05,245.36,247.3,244.88,246.75,1047257,229.870854099022,231.688385306033,229.421155656051,231.173105840128,1117823.21654972,0.0,1.0
2017-10-06,246.9,248.33,245.625,246.12,1152649,231.313636603556,232.65336321491,230.119125114413,230.582876633728,1230316.73479654,0.0,1.0
2017-10-09,240.41,244.11,239.84,242.0,929404,225.233338905877,228.699764403784,224.699322004848,226.722964998221,992029.051850858,0.0,1.0
2017-10-10,240.49,241.79,239.51,240.45,1235072,225.308288646372,226.526221929421,224.390154325305,225.270813776125,1318293.5570834,0.0,1.0
2017-10-11,240.38,242.985,240.0,240.0,806855,225.205232753191,227.645783678069,224.849221485839,224.849221485839,861222.461524939,0.0,1.0
2017-10-12,241.44,242.34,239.58,240.99,707278,226.198316814754,227.041501395326,224.455735348238,225.776724524468,754935.769304812,0.0,1.0
2017-10-13,237.73,240.7,235.7,237.92,812045,222.722522599285,225.505031715172,220.820672934217,222.900528232961,866762.173834231,0.0,1.0
2017-10-16,237.17,238.38,235.74,236.78,1121743,222.197874415818,223.331489240809,220.858147804465,221.832494430904,1197328.22831657,0.0,1.0
2017-10-17,240.43,242.42,237.67,239.4,1690233,225.252076341001,227.116451135821,222.666310293914,224.287098432124,1804124.19184448,0.0,1.0
2017-10-18,241.31,245.6,241.18,241.18,1099839,226.076523486449,230.095703320508,225.954730158144,225.954730158144,1173948.29413107,0.0,1.0
2017-10-19,242.69,243.01,238.575,241.35,660110,227.369406509992,227.669205471973,223.514179233266,226.113998356696,704589.497589069,0.0,1.0
2017-10-20,245.81,246.89,243.27,243.9,742204,230.292446389308,231.304267885995,227.912792128583,228.503021334984,792215.151215096,0.0,1.0
2017-10-23,246.13,248.9,244.18,246.15,729465,230.592245351289,233.187380115938,228.765345426717,230.610982786413,778617.772581555,0.0,1.0
2017-10-24,246.49,247.54,243.1,245.44,601298,230.929519183518,231.913234527519,227.753523930031,229.945803839518,641814.630472666,0.0,1.0
2017-10-25,248.4,249.07,245.91,247.07,497452,232.718944237843,233.346648314491,230.386133564927,231.472904802109,530971.284717209,0.0,1.0
2017-10-26,251.52,254.28,248.32,249.94,1140131,235.641984117159,238.227750164246,232.643994497348,234.161726742377,1216955.24757347,0.0,1.0
2017-10-27,258.97,264.56,251.23,252.46,1892154,242.621678700782,247.858791817889,235.370291307863,236.522643567978,2019651.02213441,0.0,1.0
2017-10-30,255.66,260.31,255.3665,258.92,1374097,239.52063318779,243.877086854078,239.245661327348,242.574835112972,1466686.33238194,0.0,1.0
2017-10-31,255.35,256.85,253.17,255.67,793526,239.23020294337,240.635510577657,237.187822514874,239.530001905351,846995.327542172,0.0,1.0
2017-11-01,255.48,258.49,254.25,256.25,604875,239.351996271675,242.17198025781,238.19964401156,240.073387523942,645632.655700092,0.0,1.0
2017-11-02,256.35,257.91,253.92,254.92,655333,240.167074699561,241.628594639219,237.890476332017,238.827348088208,699490.614024234,0.0,1.0
2017-11-03,256.69,258.53,253.94,255.91,688568,240.485611096666,242.209455128058,237.909213767141,239.754851126837,734965.053060717,0.0,1.0
2017-11-06,254.48,258.33,253.82,256.08,1197658,238.415124515484,242.02208077682,237.796789156398,239.91411932539,1278358.52888689,0.0,1.0
2017-11-07,256.31,257.23,253.9857,255.14,1070765,240.129599829314,240.991521845009,237.952028806399,239.03345987457,1142915.23137955,0.0,1.0
2017-11-08,243.48,254.16,238.59,252.86,2593078,228.109535197383,238.115325553503,223.528232309609,236.897392270455,2767804.64654265,0.0,1.0
2017-11-09,247.46,247.51,240.29,241.38,1946107,231.838284787023,231.885128374833,225.120914295134,226.142104509382,2077239.48036626,0.0,1.0
2017-11-10,244.39,247.26,241.62,245.95,1265478,228.962088495517,231.650910435785,226.366953730868,230.423608435175,1350748.37258944,0.0,1.0
2017-11-13,240.94,244.97,240.77,244.49,1433862,225.729880936658,229.505474114108,225.570612738106,229.055775671136,1530478.41449464,0.0,1.0
2017-11-14,239.56,241.57,237.9,240.74,1925383,224.436997913115,226.320110143058,222.881790797838,225.54250658542,2055119.0568792,0.0,1.0
2017-11-15,233.28,239.41,233.13,239.41,1580797,218.553443284235,224.296467149686,218.412912520806,224.296467149686,1687314.1810006,0.0,1.0
2017-11-16,235.91,238.06,232.87,233.89,2028784,221.017416003017,223.031690278828,218.169325864197,219.124935055512,2165487.41766788,0.0,1.0
2017-11-17,233.46,237.69,233.28,234.88,1032404,218.72208020035,222.685047729037,218.553443284235,220.052438094141,1101969.39247844,0.0,1.0
2017-11-20,233.48,235.3,231.9,233.16,1768368,218.740817635473,220.445924231741,217.260560260692,218.441018673492,1887524.08033901,0.0,1.0
2017-11-21,236.42,236.7,233.82,234.04,1200149,221.495220598675,221.757544690408,219.059354032578,219.26546581894,1281017.37731896,0.0,1.0
2017-11-22,238.3,239.42,235.56,236.64,1257899,223.256539500314,224.305835867248,220.689510888351,221.701332385037,1342658.68480676,0.0,1.0
2017-11-24,240.51,241.74,237.2,239.38,557550,225.327026081496,226.479378341611,222.225980568504,224.268360997,595118.805018534,0.0,1.0
2017-11-27,243.56,244.07,239.54,241.82,1742092,228.184484937879,228.662289533536,224.418260477991,226.554328082106,1859477.55227755,0.0,1.0
2017-11-28,244.22,245.24,241.57,243.75,1047634,228.802820296965,229.758429488279,226.320110143058,228.362490571555,1118225.61954405,0.0,1.0
2017-11-29,250.13,251.06,242.77,243.64,1452890,234.339732376053,235.211023109311,227.444356250488,228.259434678374,1550788.55819815,0.0,1.0
2017-11-30,260.86,261.34,250.29,251.12,1937450,244.392366319983,244.842064762954,234.489631857044,235.267235414682,2067999.15484379,0.0,1.0
2017-12-01,258.53,261.97,251.62,260.81,1370699,242.209455128058,245.432293969355,235.735671292778,244.345522732173,1463059.36852318,0.0,1.0
2017-12-04,252.28,262.5,251.19,261.52,2470492,236.354006651864,245.928836000136,235.332816437616,245.010701679069,2636958.56308465,0.0,1.0
2017-12-05,253.34,255.66,251.32,252.27,904994,237.347090713426,239.52063318779,235.454609765921,236.344637934302,965974.25850407,0.0,1.0
2017-12-06,250.3,254.57,249.4,254.06,1039621,234.499000574606,238.499442973541,233.655815994034,238.021638377884,1109672.68799601,0.0,1.0
2017-12-07,253.9,255.19,250.71,251.9,1031154,237.871738896893,239.08030346238,234.883117994644,235.997995384511,1100635.16504364,0.0,1.0
2017-12-08,256.49,258.11,251.76,253.56,967619,240.298236745428,241.815968990458,235.866833338645,237.553202499789,1032819.05298759,0.0,1.0
2017-12-11,253.03,257.55,251.75,256.49,879889,237.056660469007,241.291320806991,235.857464621083,240.298236745428,939177.634703531,0.0,1.0
2017-12-12,254.64,255.65,250.83,252.88,866711,238.565023996475,239.511264470228,234.995542605387,236.916129705579,925111.675394885,0.0,1.0
2017-12-13,256.24,258.07,253.24,254.63,915592,240.06401880638,241.77849412021,237.253403537807,238.555655278913,977286.372387285,0.0,1.0
2017-12-14,250.61,258.8,250.41,258.28,1351348,234.789430819025,242.462410502229,234.602056467787,241.97523718901,1442404.46045052,0.0,1.0
2017-12-15,253.64,257.24,250.0,252.56,2019865,237.628152240284,241.000890562571,234.217939047749,236.616330743598,2155967.43807508,0.0,1.0
2017-12-18,246.38,253.37,246.35,253.36,1251517,230.826463290337,237.375196866112,230.798357137651,237.36582814855,1335846.65321564,0.0,1.0
2017-12-19,245.16,248.09,242.0,245.72,1654198,229.683479747784,232.428513993424,226.722964998221,230.208127931251,1765661.08335405,0.0,1.0
2017-12-20,245.16,247.25,244.41,245.0,1037730,229.683479747784,231.641541718223,228.980825930641,229.533580266794,1107654.26873264,0.0,1.0
2017-12-21,243.58,246.55,243.29,244.93,885654,228.203222373002,230.98573148889,227.931529563707,229.46799924386,945331.091632832,0.0,1.0
2017-12-22,245.0,245.37,242.81,244.27,691820,229.533580266794,229.880222816584,227.481831120735,228.849663884774,738436.179155092,0.0,1.0
2017-12-26,246.25,249.93,245.09,245.09,980396,230.704669962032,234.152358024815,229.617898724851,229.617898724851,1046456.99213515,0.0,1.0
2017-12-27,248.15,249.75,245.48,246.01,1079887,232.484726298795,233.983721108701,229.983278709765,230.479820740547,1152651.88950776,0.0,1.0
2017-12-28,249.01,250.49,247.71,248.5,824020,233.665184711596,235.053982243314,232.445294987789,233.186612589179,878133.473128473,0.4,1.0
2017-12-29,248.07,250.93,247.97,250.03,746191,232.783110603613,235.466867995987,232.689272932551,234.622328956429,795193.435168088,0.0,1.0
2018-01-02,251.64,252.86,248.01,249.36,795680,236.133115460528,237.277935047485,232.726808000975,233.993616560313,847932.382586421,0.0,1.0
2018-01-03,251.28,256.6,250.25,252.03,1212312,235.795299844704,240.787463945205,234.828771832765,236.49908237767,1291924.64633786,0.0,1.0
2018-01-04,258.36,259.97,252.86,252.86,1345052,242.439006955897,243.949793459996,237.277935047485,237.277935047485,1433381.69498119,0.0,1.0
2018-01-05,264.33,264.9,258.39,258.42,1212204,248.041115918301,248.575990643355,242.467158257216,242.495309558534,1291809.55396741,0.0,1.0
2018-01-08,258.55,263.88,257.05,263.88,1303905,242.617298530915,247.618846398522,241.209733464984,247.618846398522,1389532.56750999,0.0,1.0
2018-01-09,263.08,264.08,257.55,257.86,1105213,246.868145030025,247.806521740646,241.678921820294,241.969818600587,1177792.44464545,0.0,1.0
2018-01-10,263.1,263.84,261.01,262.27,926435,246.886912564238,247.581311330097,244.925705239041,246.108059894423,987274.076087689,0.0,1.0
2018-01-11,265.21,267.12,262.56,263.88,770406,248.866887423647,250.659186940932,246.380189140503,247.618846398522,820998.636561024,0.0,1.0
2018-01-12,268.02,271.99,265.18,268.93,1573421,251.50372598049,255.229081521654,248.838736122328,252.357648787155,1676747.70930715,0.0,1.0
2018-01-16,270.17,271.97,267.58,270.71,1690861,253.521235908324,255.210313987441,251.090840227817,254.027959332059,1801900.00547012,0.0,1.0
2018-01-17,275.75,276.07,270.6,271.99,1116753,258.757377953586,259.057658500985,253.924737893891,255.229081521654,1190090.27756201,0.0,1.0
2018-01-18,279.44,280.0,275.15,276.29,1247221,262.219988015776,262.745478973723,258.194351927214,259.264101377321,1329126.1237455,0.0,1.0
2018-01-19,279.3,280.93,277.16,280.77,1161156,262.088615276289,263.6181693146,260.080489115561,263.468029040901,1237409.22686824,0.0,1.0
2018-01-22,281.87,282.16,277.5,279.08,1095599,264.500243422584,264.772372668663,260.399537197172,261.882172399952,1167547.09233524,0.0,1.0
2018-01-23,282.86,283.93,278.18,280.74,1326969,265.429236366098,266.433299446462,261.037633360394,263.439877739582,1414111.18262156,0.0,1.0
2018-01-24,286.32,287.15,282.19,283.89,1104992,268.676019784844,269.454872454659,264.800523969982,266.395764378037,1177556.93155406,0.0,1.0
2018-01-25,285.91,287.24,283.15,286.14,896346,268.29128533349,269.539326358615,265.701365612178,268.507111976933,955209.128546413,0.0,1.0
2018-01-26,288.29,289.02,285.75,287.87,1123217,270.524621904767,271.20963690352,268.141145059791,270.130503686306,1196978.76906743,0.0,1.0
2018-01-29,291.23,293.35,288.28,288.77,884752,273.283449433991,275.272808060506,270.515238137661,270.975042725865,942853.749444629,0.0,1.0
2018-01-30,282.29,285.93,277.0,277.47,1607607,264.894361641044,268.310052867703,259.930348841862,260.371385895854,1713178.70723483,0.0,1.0
2018-01-31,281.83,290.92,280.9,287.95,1071159,264.462708354159,272.992552653699,263.590018013282,270.205573823156,1141502.11517053,0.0,1.0
2018-02-01,279.77,283.14,276.47,281.79,1011352,262.529652330281,265.691981845071,259.433009185233,264.425173285734,1077767.58369387,0.0,1.0
2018-02-02,276.5,279.8,273.87,277.96,937574,259.461160486552,262.557803631599,256.99322973762,260.831190484058,999144.575295448,0.0,1.0
2018-02-05,267.1,276.46,266.34,275.0,1002229,250.64041940672,259.423625418127,249.927253106648,258.053595420621,1068045.47540117,0.0,1.0
2018-02-06,269.12,271.68,261.03,261.25,1358893,252.535940362173,254.938184741361,244.944472773254,245.15091564959,1448131.63479038,0.0,1.0
2018-02-07,264.9,268.39,260.0,263.0,1673789,248.575990643355,251.85092536342,243.977944761314,246.793074893176,1783706.8855783,0.0,1.0
2018-02-08,262.37,273.36,261.99,266.52,2004704,246.201897565485,256.514657615204,245.845314415449,250.09616091456,2136353.10564615,0.0,1.0
2018-02-09,265.32,268.04,261.13,264.6,1631054,248.970108861815,251.522493514703,245.038310444316,248.294477630169,1738165.47399346,0.0,1.0
2018-02-12,267.05,269.76,264.95,266.44,1008648,250.593500571189,253.13650145697,248.622909478886,250.02109077771,1074886.01175225,0.0,1.0
2018-02-13,268.07,269.28,261.25,263.93,860597,251.550644816021,252.686080635872,245.15091564959,247.665765234053,917112.488257502,0.0,1.0
2018-02-14,267.47,268.95,266.18,266.74,1063730,250.987618789649,252.376416321367,249.777112832949,250.302603790896,1133585.25202174,0.0,1.0
2018-02-15,267.45,269.96,263.12,268.95,861802,250.968851255437,253.324176799094,246.90568009845,252.376416321367,918396.620724089,0.0,1.0
2018-02-16,269.0,270.68,266.26,266.88,640186,252.423335156898,253.999808030741,249.852182969798,250.433976530383,682227.076561523,0.0,1.0
2018-02-20,267.33,268.74,266.21,267.72,843288,250.856246050162,252.179357212137,249.805264134267,251.222212967304,898666.80455276,0.0,1.0
2018-02-21,266.38,270.36,266.31,267.97,650150,249.964788175073,253.699527483342,249.899101805329,251.456807144959,692845.413405593,0.0,1.0
2018-02-22,267.81,270.71,267.31,268.27,796953,251.30666687126,254.027959332059,250.83747851595,251.738320158146,849288.980619593,0.0,1.0
2018-02-23,271.19,271.48,267.14,268.74,925171,254.478380153157,254.750509399237,250.677954475144,252.179357212137,985927.069085391,0.0,1.0
2018-02-26,274.58,275.27,269.08,271.78,775618,257.659477202161,258.306957132489,252.498405293748,255.032022412423,826552.909105312,0.0,1.0
2018-02-27,276.92,280.61,272.25,274.62,1012000,259.855278705012,263.317888767202,255.473059466415,257.697012270585,1078458.13791658,0.0,1.0
2018-02-28,271.82,278.0,271.82,277.0,1002400,255.069557480848,260.868725552482,255.069557480848,259.930348841862,1068227.70498772,0.0,1.0
2018-03-01,269.72,275.34,266.94,271.63,888633,253.098966388545,258.372643502232,250.49027913302,254.89126590583,946989.615090138,0.0,1.0
2018-03-02,269.8,271.67,267.26,268.64,792987,253.174036525395,254.928800974255,250.790559680419,252.085519541075,845062.533015859,0.0,1.0
2018-03-05,270.59,271.02,265.82,268.24,688987,253.915354126785,254.318856112352,249.439297217125,251.710168856827,734232.842953287,0.0,1.0
2018-03-06,273.11,273.47,267.6,270.58,768166,256.280063437549,256.617879053372,251.10960776203,253.905970359679,818611.53554429,0.0,1.0
2018-03-07,273.29,273.81,269.95,271.29,765508,256.44897124546,256.936927134983,253.314793031988,254.572217824219,815778.984427116,0.0,1.0
2018-03-08,269.52,273.0,265.03,269.05,1606775,252.911291046421,256.17684199938,248.697979615735,252.470253992429,1712292.06971433,0.0,1.0
2018-03-09,272.5,275.66,267.01,270.38,998772,255.70765364407,258.672924049631,250.555965502764,253.718295017555,1064361.45387669,0.0,1.0
2018-03-12,268.21,272.49,266.92,271.09,967984,251.682017555508,255.698269876964,250.471511598808,254.384542482095,1031551.60293778,0.0,1.0
2018-03-13,269.98,270.88,268.04,270.25,877361,253.342944333307,254.187483372865,251.522493514703,253.596306045174,934977.381759507,0.0,1.0
2018-03-14,270.5,271.91,269.06,270.18,735864,253.830900222829,255.154011384804,252.479637759536,253.530619675431,784188.260078895,0.0,1.0
2018-03-15,271.09,273.05,269.66,271.22,803089,254.384542482095,256.223760834911,253.042663785908,254.506531454476,855827.932333285,0.0,1.0
2018-03-16,272.73,273.94,270.93,271.66,2093363,255.923480287513,257.058916107363,254.234402208396,254.919417207149,2230834.3507544,0.0,1.0
2018-03-19,269.98,274.09,268.48,272.42,921158,253.342944333307,257.199672613956,251.935379267376,255.63258350722,981650.534987108,0.0,1.0
2018-03-20,273.6,275.92,268.98,270.64,1044155,256.739868025753,258.916901994392,252.404567622686,253.962272962316,1112724.75987775,0.0,1.0
2018-03-21,270.81,275.27,270.49,273.84,1104119,254.121797003121,258.306957132489,253.821516455723,256.965078436301,1176626.6015596,0.0,1.0
2018-03-22,265.72,270.0,265.55,270.0,924148,249.345459546063,253.361711867519,249.185935505258,253.361711867519,984836.888576411,0.0,1.0
2018-03-23,261.6,267.75,261.35,265.5,744866,245.479347498307,251.250364268623,245.244753320652,249.139016669727,793781.422289889,0.0,1.0
2018-03-26,268.1,268.45,262.64,263.04,916584,251.57879611734,251.907227966057,246.455259277352,246.830609961601,976776.159964551,0.0,1.0
2018-03-27,267.65,271.67,266.04,269.5,908566,251.156526597561,254.928800974255,249.645740093462,252.892523512209,968231.617128764,0.0,1.0
2018-03-28,267.55,269.11,264.98,267.79,925843,251.531877281809,252.998480640283,249.11574226176,251.757508567728,984802.790512607,0.5,1.0
2018-03-29,268.83,271.45,263.03,268.5,1176243,252.735244140044,255.198385677993,247.282488063667,252.425001121905,1251148.83270805,0.0,1.0
2018-04-02,280.7,290.53,277.0,282.06,3364848,263.894591489455,273.136072908555,260.41610916487,265.17316877633,3579129.18286445,0.0,1.0
2018-04-03,282.47,285.13,279.75,281.07,1342711,265.558622223108,268.059368975377,263.001467649359,264.242439721914,1428217.89401872,0.0,1.0
2018-04-04,286.99,287.95,279.4,280.52,1096042,269.80801144125,270.710536584926,262.672422024061,263.725368025016,1165840.45039928,0.0,1.0
2018-04-05,287.29,288.63,284.01,287.0,746195,270.090050548649,271.349825228363,267.006422974422,269.81741274483,793714.396789254,0.0,1.0
2018-04-06,283.73,287.37,279.85,286.96,697914,266.743186474183,270.165260977288,263.095480685159,269.77980753051,742358.752766738,0.0,1.0
2018-04-09,285.0,287.5,284.24,284.99,696018,267.937152028838,270.287477923828,267.222652956761,267.927750725258,740342.011169284,0.0,1.0
2018-04-10,286.84,288.64,284.67,287.85,456891,269.66699188755,271.359226531943,267.626909010699,270.616523549126,485986.859284021,0.0,1.0
2018-04-11,282.28,286.35,281.39,285.02,559766,265.379997455089,269.206328012132,264.543281436473,267.955954635998,595413.173544629,0.0,1.0
2018-04-12,285.56,286.68,282.09,283.6,589772,268.463625029316,269.516571030271,265.20137268707,266.620969527644,627330.023952441,0.0,1.0
2018-04-13,287.62,288.95,286.25,287.18,411336,270.400293566787,271.650666942922,269.112314976333,269.986636209269,437530.813148983,0.0,1.0
2018-04-16,289.95,291.93,288.98,290.0,979466,272.590797300918,274.45225540975,271.678870853662,272.637803818817,1041840.6252596,0.0,1.0
2018-04-17,296.29,297.4,293.27,294.38,1190490,278.551223770612,279.594768467987,275.712030089464,276.75557478684,1266303.11411044,0.0,1.0
2018-04-18,298.3,299.67,296.05,297.25,831416,280.440885790184,281.728864380638,278.325592484693,279.453748914288,884362.464129262,0.0,1.0
2018-04-19,295.0,298.51,293.59,297.6,451501,277.338455608797,280.638313165363,276.012871804023,279.782794539587,480253.611810245,0.0,1.0
2018-04-20,294.12,296.54,292.6,295.54,675316,276.511140893761,278.786256360111,275.082142749607,277.846126002115,718321.660667965,0.0,1.0
2018-04-23,294.5,296.62,293.02,294.33,458375,276.868390429799,278.861466788751,275.476997499965,276.70856826894,487565.363783294,0.0,1.0
2018-04-24,293.95,298.24,291.94,294.51,457660,276.351318732901,280.384477968704,274.46165671333,276.877791733379,486804.83095514,0.0,1.0
2018-04-25,297.39,298.23,291.94,293.82,494407,279.585367164407,280.375076665124,274.46165671333,276.229101786362,525891.963593144,0.0,1.0
2018-04-26,296.23,298.25,293.5,297.81,456063,278.494815949132,280.393879272284,275.928260071803,279.980221914766,485106.13035855,0.0,1.0
2018-04-27,296.89,297.77,295.33,295.9,372368,279.115301985409,279.942616700446,277.648698626936,278.184572930993,396081.242173456,0.0,1.0
2018-04-30,294.18,299.85,294.08,297.5,624097,276.56754871524,281.898087845077,276.473535679441,279.688781503787,663840.918115217,0.0,1.0
2018-05-01,295.19,297.07,292.6,294.17,692479,277.517080376816,279.284525449849,275.082142749607,276.558147411661,736577.639590492,0.0,1.0
2018-05-02,287.67,291.51,282.77,288.0,1366563,270.447300084687,274.057400659391,265.840661330507,270.757543102826,1453588.84369302,0.0,1.0
2018-05-03,286.68,288.83,280.72,286.88,1113496,269.516571030271,271.537851299962,263.913394096615,269.70459710187,1184405.96086445,0.0,1.0
2018-05-04,287.39,288.03,282.17,285.92,806406,270.184063584448,270.785747013566,265.276583115709,268.802071958194,857759.770378033,0.0,1.0
2018-05-07,283.77,288.75,283.16,288.0,900193,266.780791688503,271.462640871323,266.207312170125,270.757543102826,957519.340104007,0.0,1.0
2018-05-08,278.81,287.18,277.36,286.67,949902,262.117745112843,269.986636209269,260.754556093749,269.507169726691,1010393.92241828,0.0,1.0
2018-05-09,273.25,278.71,268.88,278.71,1566178,256.890620322386,262.023732077044,252.782250657944,262.023732077044,1665915.78144399,0.0,1.0
2018-05-10,281.9,282.31,272.4,273.41,1052718,265.022747919051,265.408201365829,256.091509518089,257.041041179665,1119757.47942453,0.0,1.0
2018-05-11,284.72,285.37,279.08,281.9,651488,267.673915528599,268.285000261296,262.371580309502,265.022747919051,692976.239368313,0.0,1.0
2018-05-14,289.63,289.77,284.31,284.95,740709,272.289955586359,272.421573836478,267.288462081821,267.890145510938,787879.035816874,0.0,1.0
2018-05-15,290.41,290.94,287.82,288.72,737902,273.023257265596,273.521526355334,270.588319638386,271.434436960583,784893.279664946,0.0,1.0
2018-05-16,289.82,291.36,288.74,290.5,477242,272.468580354378,273.916381105692,271.453239567743,273.107868997815,507633.857306063,0.0,1.0
2018-05-17,290.92,292.26,289.54,290.44,402347,273.502723748174,274.762498427888,272.205343854139,273.051461176336,427969.373159786,0.0,1.0
2018-05-18,292.87,293.25,289.76,291.59,448300,275.335977946266,275.693227482304,272.412172532898,274.132611088031,476848.764841124,0.0,1.0
2018-05-21,294.64,295.38,292.51,293.7,397743,277.000008679919,277.695705144836,274.997531017387,276.116286143402,423072.17995584,0.0,1.0
2018-05-22,292.39,295.2,291.66,294.66,731640,274.884715374428,277.526481680396,274.198420213091,277.018811287079,778232.501245506,0.0,1.0
2018-05-23,291.89,292.58,289.09,291.79,405317,274.41465019543,275.063340142447,271.782285193041,274.32063715963,431128.509522886,0.0,1.0
2018-05-24,293.69,295.08,291.37,292.25,571994,276.106884839822,277.413666037437,273.925782409272,274.753097124308,608419.880429477,0.0,1.0
2018-05-25,294.41,295.97,293.77,294.0,381528,276.78377869758,278.250382056053,276.182095268462,276.398325250801,405824.571832042,0.0,1.0
2018-05-29,292.36,294.07,289.11,292.79,411812,274.856511463688,276.464134375861,271.801087800201,275.260767517626,438037.1259129,0.0,1.0
2018-05-30,296.38,297.74,292.0,292.91,416255,278.635835502831,279.914412789706,274.518064534809,275.373583160586,442763.066270227,0.0,1.0
2018-05-31,290.98,295.16,290.11,295.16,892438,273.559131569654,277.488876466076,272.741218158197,277.488876466076,949270.484044798,0.0,1.0
2018-06-01,289.68,292.7,287.62,292.25,515279,272.336962104259,275.176155785406,270.400293566787,274.753097124308,548093.140081574,0.0,1.0
2018-06-04,294.14,294.39,290.0,290.65,383809,276.529943500921,276.76497609042,272.637803818817,273.248888551515,408250.831106194,0.0,1.0
2018-06-05,293.94,295.89,292.26,294.39,397531,276.341917429321,278.175171627413,274.762498427888,276.76497609042,422846.679313088,0.0,1.0
2018-06-06,295.33,296.21,292.42,293.76,483502,277.648698626936,278.476013341972,274.912919285168,276.172693964882,514292.508360949,0.0,1.0
2018-06-07,296.4,297.95,295.11,296.63,373371,278.654638109991,280.111840164885,277.441869948177,278.87086809233,397148.115497425,0.0,1.0
2018-06-08,297.89,298.05,295.25,296.55,304069,280.055432343405,280.205853200685,277.573488198296,278.795657663691,323432.806327183,0.0,1.0
2018-06-11,301.49,301.81,297.14,298.46,384449,283.439901632191,283.740743346749,279.350334574908,280.591306647463,408931.587763563,0.0,1.0
2018-06-12,305.91,306.32,299.06,301.5,834346,287.595277814533,287.980731261311,281.155384862261,283.449302935771,887479.053201277,0.0,1.0
2018-06-13,306.41,309.19,305.12,308.2,740222,288.065342993531,290.678905388759,286.852574831716,289.748176334343,787361.022547907,0.0,1.0
2018-06-14,304.43,308.3,303.23,305.84,456751,286.203884884699,289.842189370143,285.075728455104,287.529468689473,485837.94376522,0.0,1.0
2018-06-15,306.95,307.72,301.99,304.45,721548,288.573013386848,289.296913762505,283.909966811189,286.222687491859,767497.819704627,0.0,1.0
2018-06-18,305.1,309.1,303.39,306.44,482938,286.833772224556,290.59429365654,285.226149312383,288.09354690427,513692.591556643,0.0,1.0
2018-06-19,299.81,304.11,298.74,302.94,582463,281.860482630757,285.90304317014,280.854543147702,284.803090651285,619555.570188839,0.0,1.0
2018-06-20,300.25,301.5,299.28,300.19,443120,282.274139988276,283.449302935771,281.36221354102,282.217732166796,471338.890645548,0.0,1.0
2018-06-21,298.67,300.78,295.82,300.45,804944,280.788734022642,282.772409078014,278.109362502354,282.462166059875,856204.666888857,0.0,1.0
2018-06-22,299.98,301.0,296.52,298.77,603063,282.020304791617,282.979237756773,278.767453752951,280.882747058442,641467.425097888,0.0,1.0
2018-06-25,299.83,302.5,297.23,301.43,628400,281.879285237917,284.389433293767,279.434946307128,283.383493810711,668417.942953744,0.0,1.0
2018-06-26,296.79,300.46,296.63,299.82,902897,279.02128894961,282.471567363455,278.87086809233,281.869883934337,960395.536981389,0.0,1.0
2018-06-27,298.79,301.11,295.0,296.2,453005,280.901549665602,283.082652096152,277.338455608797,278.466612038392,481853.38995506,0.0,1.0
2018-06-28,296.99,297.56,293.03,296.8,562587,279.679380200207,280.216156679934,275.950196235788,279.500454706965,597408.049926293,0.5,1.0
2018-06-29,297.63,301.74,296.3,296.72,486463,280.282076598497,284.152517531265,279.029598145801,279.425117657178,516572.391810145,0.0,1.0
2018-07-02,298.8,299.63,293.58,296.89,366365,281.383880951621,282.165502843153,276.468138453068,279.585208887974,389040.984258872,0.0,1.0
2018-07-03,300.85,302.21,298.26,300.0,344787,283.314392852393,284.595122698759,280.875355865564,282.513936698414,366127.424398248,0.0,1.0
2018-07-05,306.16,306.51,300.07,302.1,473811,288.314889531955,288.64448912477,282.579856616977,284.491534255303,503137.302397011,0.0,1.0
2018-07-06,309.02,309.51,306.69,307.01,645934,291.008189061813,291.469628491754,288.813997486789,289.115345685934,685913.772129628,0.0,1.0
2018-07-09,313.07,313.74,309.51,309.51,542329,294.822127207242,295.453074999202,291.469628491754,291.469628491754,575896.190826444,0.0,1.0
2018-07-10,312.43,315.0,312.1,314.01,707038,294.219430808952,296.639633533335,293.908665478584,295.70733754223,750799.774619368,0.0,1.0
2018-07-11,315.93,318.4,311.34,312.43,675292,297.5154267371,299.84145814925,293.192963505614,294.219430808952,717088.871322705,0.0,1.0
2018-07-12,315.71,319.44,314.38,318.35,603488,297.308249850188,300.820839796472,296.055771397492,299.794372493134,640840.597514551,0.0,1.0
2018-07-13,317.12,318.43,315.25,315.73,462192,298.636065352671,299.86970954292,296.875061813917,297.327084112635,490799.150018633,0.0,1.0
2018-07-16,315.68,317.73,313.38,316.64,520506,297.279998456518,299.210510357291,295.114058275164,298.184043053953,552722.466809463,0.0,1.0
2018-07-17,313.89,314.36,307.85,312.56,691007,295.594331967551,296.036937135045,289.90638470869,294.341853514855,733776.54363755,0.0,1.0
2018-07-18,317.01,318.67,313.99,314.09,408815,298.532476909214,300.095720692279,295.688503279784,295.782674592017,434118.406452012,0.0,1.0
2018-07-19,318.4,319.9,316.21,317.5,456106,299.84145814925,301.254027832743,297.779106411352,298.993916339155,484336.459995845,0.0,1.0
2018-07-20,317.81,319.25,316.75,316.85,458708,299.285847407077,300.641914303229,298.287631497409,298.381802809642,487099.509525798,0.0,1.0
2018-07-23,317.86,321.27,317.37,318.53,605347,299.332933063193,302.544174810332,298.871493633253,299.963880855153,642814.659419312,0.0,1.0
2018-07-24,314.96,320.04,313.92,318.55,658972,296.601965008442,301.385867669868,295.622583361221,299.9827151176,699758.752825837,0.0,1.0
2018-07-25,316.57,316.92,313.37,315.78,710621,298.11812313539,298.447722728205,295.10464114394,297.374169768751,754604.542669263,0.0,1.0
2018-07-26,319.11,319.92,316.88,317.8,755368,300.510074466103,301.272862095189,298.410054203312,299.276430275854,802121.136565055,0.0,1.0
2018-07-27,315.1,320.49,314.71,320.32,579700,296.733804845568,301.809638574916,296.36653672786,301.64954734412,615580.250774142,0.0,1.0
2018-07-30,313.0,316.47,311.93,314.5,700453,294.756207288679,298.023951823157,293.748574247788,296.168776972171,743807.199233224,0.0,1.0
2018-07-31,314.18,316.98,313.75,314.07,845914,295.867428773026,298.504225515545,295.462492130425,295.76384032957,898271.437387196,0.0,1.0
2018-08-01,318.14,327.44,314.49,314.63,1281563,299.596612737445,308.354544775096,296.159359840948,296.291199678074,1360884.72127456,0.0,1.0
2018-08-02,321.7,322.67,318.6,318.6,650284,302.949111452933,303.862573181591,300.029800773716,300.029800773716,690533.013273093,0.0,1.0
2018-08-03,324.11,324.94,320.51,322.55,453839,305.218640077744,306.000261969276,301.828472837363,303.749567606912,481929.145128662,0.0,1.0
2018-08-06,323.09,325.16,322.16,323.96,414758,304.258092692969,306.207438856188,303.382299489204,305.077383109394,440429.245559051,0.0,1.0
2018-08-07,321.79,323.21,320.61,322.69,474796,303.033865633943,304.371098267648,301.922644149595,303.881407444038,504183.268495013,0.0,1.0
2018-08-08,324.22,326.43,322.69,322.69,393685,305.3222285212,307.403414521545,303.881407444038,303.881407444038,418051.942428873,0.0,1.0
2018-08-09,323.71,327.5,322.9,324.14,341730,304.841954828812,308.411047562436,304.079167199727,305.246891471413,362881.212863633,0.0,1.0
2018-08-10,325.04,325.54,322.14,322.14,380645,306.094433281509,306.565289842673,303.363465226757,303.363465226757,404204.837943631,0.0,1.0
2018-08-13,324.07,326.33,323.29,325.53,306357,305.180971552851,307.309243209312,304.446435317435,306.555872711449,325318.818158381,0.0,1.0
2018-08-14,329.34,330.96,324.29,324.29,422995,310.143799707519,311.669374965691,305.388148439763,305.388148439763,449176.070685196,0.0,1.0
2018-08-15,326.1,329.17,325.52,328.7,381827,307.092649191176,309.983708476724,306.546455580226,309.541103309229,405459.997261236,0.0,1.0
2018-08-16,330.08,331.09,326.35,326.95,410675,310.840667418042,311.791797671593,307.328077471758,307.893105345155,436093.530251286,0.0,1.0
2018-08-17,324.62,330.81,324.25,330.81,515987,305.698913770131,311.528117997342,305.35047991487,311.528117997342,547923.765492836,0.0,1.0
2018-08-20,326.39,326.79,322.06,324.52,368277,307.365745996652,307.742431245583,303.288128176971,305.604742457898,391071.326572966,0.0,1.0
2018-08-21,325.97,326.44,323.88,326.07,326420,306.970226485274,307.412831652768,305.002046059608,307.064397797507,346623.607827661,0.0,1.0
2018-08-22,324.18,327.69,323.67,326.24,362530,305.284559996307,308.589973055678,304.804286303919,307.224489028302,384968.618791012,0.0,1.0
2018-08-23,329.05,331.52,324.14,324.88,510572,309.870702902044,312.196734314194,305.246891471413,305.943759181936,542173.606690108,0.0,1.0
2018-08-24,331.44,332.72,328.0,329.32,292877,312.121397264408,313.326790060988,308.8819041236,310.124965445073,311004.480086214,0.0,1.0
2018-08-27,332.37,332.71,330.55,332.04,291645,312.997190468173,313.317372929765,311.283272585536,312.686425137805,309696.226042824,0.0,1.0
2018-08-28,333.24,333.75,330.58,332.85,271966,313.816480884599,314.296754576986,311.311523979206,313.449212766891,288799.203867587,0.0,1.0
2018-08-29,334.56,335.62,333.77,333.87,496939,315.059542206072,316.057758115739,314.315588839433,314.409760151665,527696.798757031,0.0,1.0
2018-08-30,332.37,334.99,331.53,334.84,314386,312.997190468173,315.464478848673,312.206151445418,315.323221880324,333844.769225254,0.0,1.0
2018-08-31,333.26,333.92,331.43,331.61,474685,313.835315147045,314.456845807782,312.111980133185,312.281488495204,504065.398203767,0.0,1.0
2018-09-04,333.09,336.49,332.56,333.47,458039,313.675223916249,316.877048532165,313.176115961416,314.033074902734,486389.102094769,0.0,1.0
2018-09-05,332.88,334.65,332.27,333.2,534735,313.477464160561,315.144296387081,312.90301915594,313.778812359706,567832.163873918,0.0,1.0
2018-09-06,333.88,335.64,331.35,332.71,683233,314.419177282889,316.076592378186,312.036643083399,313.317372929765,725521.37567219,0.0,1.0
2018-09-07,337.13,337.56,333.98,333.98,381509,317.479744930455,317.884681573056,314.513348595121,314.513348595121,405122.31480523,0.0,1.0
2018-09-10,328.7,337.18,327.34,337.18,457206,309.541103309229,317.526830586571,308.260373462863,317.526830586571,485504.543963158,0.0,1.0
2018-09-11,332.88,333.08,328.01,328.33,452679,313.477464160561,313.665806785026,308.891321254823,309.192669453968,480697.347490404,0.0,1.0
2018-09-12,331.57,333.4,329.57,332.03,452162,312.243819970311,313.967154984171,310.360393725655,312.677008006582,480148.348025768,0.0,1.0
2018-09-13,337.93,338.38,332.02,334.56,364177,318.233115428317,318.656886333365,312.667590875358,315.059542206072,386717.559058435,0.0,1.0
2018-09-14,337.24,339.88,336.8,339.22,395106,317.583333373911,320.069456016857,317.168979600087,319.44792535612,419560.894535739,0.0,1.0
2018-09-17,334.04,338.44,333.24,336.87,538424,314.569851382461,318.713389120705,313.816480884599,317.23489951865,571749.492742482,0.0,1.0
2018-09-18,335.99,336.93,332.18,333.0,398832,316.406191971001,317.291402305989,312.818264974931,313.59046973524,423517.513501384,0.0,1.0
2018-09-19,335.8,337.8,334.72,337.74,369784,316.227266477759,318.110692722415,315.210216305644,318.054189935075,392671.601608185,0.0,1.0
2018-09-20,337.66,338.22,335.37,337.18,430248,317.978852885289,318.506212233792,315.822329835157,317.526830586571,456877.991607854,0.0,1.0
2018-09-21,337.76,338.96,337.25,338.3,827057,318.073024197521,319.203079944315,317.592750505134,318.581549283579,878247.292503899,0.0,1.0
2018-09-24,340.61,341.3,336.43,337.11,516490,320.756906596156,321.406688650563,316.820545744825,317.460910668008,548457.898434254,0.0,1.0
2018-09-25,333.82,341.07,332.97,340.87,649172,314.362674495549,321.190094632427,313.56221834157,321.001752007962,689352.186571591,0.0,1.0
2018-09-26,332.91,335.87,330.55,334.5,550109,313.50571555423,316.293186396321,311.283272585536,315.003039418732,584157.730158898,0.0,1.0
2018-09-27,335.08,335.5,333.25,333.43,335987,316.020089590846,316.416199288913,314.29418304927,314.463944348442,356251.161455468,0.5,1.0
2018-09-28,338.52,338.88,334.42,335.3,782433,319.264416641678,319.60393924002,315.397631493885,316.227575623167,829623.363436935,0.0,1.0
2018-10-01,338.43,340.92,337.0,340.13,420166,319.179535992092,321.52790063063,317.830876782008,320.782837150933,445507.193742907,0.0,1.0
2018-10-02,336.39,338.8,334.18,337.96,422327,317.255574601483,319.528489773722,315.171283094989,318.736270377589,447798.528704989,0.0,1.0
2018-10-03,332.63,337.19,330.67,336.97,743115,313.709449685458,318.010069264467,311.860937761147,317.802583232146,787934.002937554,0.0,1.0
2018-10-04,331.22,333.26,330.54,332.55,460739,312.379652841949,314.303614232558,311.738332378412,313.634000219159,488527.246226284,0.0,1.0
2018-10-05,331.14,334.05,330.66,331.76,398847,312.30420337565,315.048677712254,311.85150657786,312.888936739463,422902.395012393,0.0,1.0
2018-10-08,333.66,334.34,329.15,330.97,450184,314.68086156405,315.322182027586,310.427397901477,312.143873259766,477335.649500332,0.0,1.0
2018-10-09,335.14,337.89,333.81,333.81,652085,316.07667669057,318.670252094578,314.822329313359,314.822329313359,691413.77082354,0.0,1.0
2018-10-10,328.8,337.0,328.45,335.18,605031,310.097306486422,317.830876782008,309.767215071366,316.114401423719,641521.83407859,0.0,1.0
2018-10-11,319.91,329.14,318.98,327.86,757767,301.712984544012,310.41796671819,300.835884498293,309.210775257416,803469.699311657,0.0,1.0
2018-10-12,318.35,325.52,315.56,322.89,797343,300.241719951194,307.003878368188,297.610419814037,304.523477163628,845432.620394202,0.0,1.0
2018-10-15,317.01,319.95,316.33,317.95,597876,298.977941390695,301.750709277162,298.336620927159,299.864472619702,633935.299301311,0.0,1.0
2018-10-16,328.35,328.88,320.29,321.66,370246,309.672903238494,310.17275595272,302.07136950893,303.36344161929,392576.401837693,0.0,1.0
2018-10-17,328.08,332.11,322.02,327.45,354042,309.418261289736,313.219028154518,303.702964217633,308.824096742637,375395.100715256,0.0,1.0
2018-10-18,332.31,332.64,327.94,329.03,499430,313.407651820264,313.718880868745,309.286224723714,310.31422370203,529551.790889839,0.0,1.0
2018-10-19,328.38,334.8,327.24,332.73,646629,309.701196788355,315.756016458802,308.626041893603,313.803761518331,685628.706708259,0.0,1.0
2018-10-22,326.65,331.96,324.03,329.35,653472,308.069602079652,313.077560405209,305.59863205838,310.616021567224,692884.424036132,0.0,1.0
2018-10-23,325.83,326.8,320.01,323.05,440580,307.296245050094,308.211069828962,301.807296376885,304.674376096225,467152.409807671,0.0,1.0
2018-10-24,317.74,326.95,317.24,325.18,437962,299.666417770668,308.352537578271,299.194858606303,306.683218136419,464376.512107194,0.0,1.0
2018-10-25,321.58,324.25,316.58,318.46,452346,303.287992152991,305.806118090701,298.572400509341,300.345462967354,479628.044774754,0.0,1.0
2018-10-26,318.25,322.0,315.64,320.38,462625,300.147408118321,303.684101851058,297.685869280335,302.156250158515,490526.995295459,0.0,1.0
2018-10-29,317.61,323.04,313.89,320.1,671461,299.543812387933,304.664944912937,296.035412205058,301.892177026471,711958.382681622,0.0,1.0
2018-10-30,323.5,323.97,314.71,318.59,448954,305.098779344153,305.542044958656,296.808769234616,300.468068350089,476031.465324784,0.0,1.0
2018-10-31,320.41,330.29,319.86,325.43,973079,302.184543708377,311.50255279623,301.665828627576,306.918997718602,1031767.6693977,0.0,1.0
2018-11-01,320.87,325.05,319.41,321.72,968315,302.618378139593,306.560612753685,301.241425379647,303.420028719014,1026716.34142021,0.0,1.0
2018-11-02,323.05,331.15,320.96,322.7,684597,304.674376096225,312.313634558937,302.703258789179,304.344284681169,725886.64555155,0.0,1.0
2018-11-05,326.61,329.38,323.15,323.88,514769,308.031877346503,310.644315117085,304.768687929097,305.45716430907,545815.921840041,0.0,1.0
2018-11-06,331.81,332.07,325.95,326.54,772465,312.936092655899,313.181303421369,307.409419249541,307.965859063492,819054.1700533,0.0,1.0
2018-11-07,353.98,355.88,334.67,335.45,1599983,333.845026003843,335.63695082843,315.633411076067,316.369043372476,1696481.71524197,0.0,1.0
2018-11-08,339.59,353.05,337.27,353.0,1068383,320.273553253419,332.967925958124,318.085518730765,332.920770041688,1132819.67644366,0.0,1.0
2018-11-09,338.95,342.03,336.0,338.56,783391,319.669957523031,322.57476197552,316.887758453278,319.302141374827,830639.142656593,0.0,1.0
2018-11-12,337.65,339.43,335.73,338.49,772161,318.443903695682,320.122654320822,316.633116504521,319.236123091816,818731.835102596,0.0,1.0
2018-11-13,334.07,338.72,333.17,337.89,985564,315.067540078829,319.453040307424,314.218733582972,318.670252094578,1045005.66893569,0.0,1.0
2018-11-14,320.41,335.38,319.59,333.72,1534875,302.184543708377,316.303025089465,301.411186678819,314.737448663774,1627446.89954957,0.0,1.0
2018-11-15,318.01,320.03,312.27,319.71,1122782,299.921059719425,301.82615874346,294.507560512515,301.524360878266,1190499.60731009,0.0,1.0
2018-11-16,319.73,319.97,314.57,317.0,1268311,301.543223244841,301.769571643736,296.676732668594,298.968510207408,1344805.8015243,0.0,1.0
2018-11-19,310.4,320.69,309.54,319.76,1050380,292.74392923779,302.448616840422,291.932847475082,301.571516794703,1113730.87342544,0.0,1.0
2018-11-20,307.22,308.87,299.63,308.55,1705287,289.744812952429,291.300958194833,282.586544837368,290.99916032964,1808136.84566638,0.0,1.0
2018-11-21,305.1,308.9,302.0,307.55,1414273,287.745402095521,291.329251744695,284.821735276458,290.05604200091,1499571.11098081,0.0,1.0
2018-11-23,305.92,306.92,302.91,303.57,309394,288.51875912508,289.46187745381,285.679972955602,286.302431052564,328054.27545516,0.0,1.0
2018-11-26,313.55,314.92,306.06,307.24,1073171,295.71475197329,297.00682408365,288.650795691102,289.763675319003,1137896.45191726,0.0,1.0
2018-11-27,309.63,313.87,306.79,312.08,996809,292.017728124668,296.016549838483,289.339272071075,294.328368030056,1056928.88117476,0.0,1.0
2018-11-28,328.9,329.04,311.24,311.24,1373265,310.191618319295,310.323654885317,293.536148633923,293.536148633923,1456089.82263047,0.0,1.0
2018-11-29,330.29,332.69,326.06,327.47,912482,311.50255279623,313.766036785182,307.513162265702,308.842959109211,967515.922661317,0.0,1.0
2018-11-30,329.47,332.96,328.42,331.32,1138044,310.729195766671,314.020678733939,309.738921521505,312.473964674822,1206682.09421027,0.0,1.0
2018-12-03,333.48,333.69,322.98,330.26,1795006,314.511100264878,314.709155113912,304.608357813213,311.474259246368,1903267.00830548,0.0,1.0
2018-12-04,324.47,336.13,323.58,333.2,1951894,306.013604123021,317.010363836013,305.174228810451,314.247027132834,2069617.29036528,0.0,1.0
2018-12-06,316.27,322.64,306.67,322.64,1913651,298.280033827435,304.287697581445,289.226097871627,304.287697581445,2029067.76562908,0.0,1.0
2018-12-07,306.0,318.14,304.76,314.83,1320988,288.594208591378,300.04366510216,287.424741863753,296.921943434064,1400659.87454495,0.0,1.0
2018-12-10,307.32,308.54,297.0,306.99,1268734,289.839124785302,290.989729146352,280.106143632808,289.527895736821,1345254.31364321,0.0,1.0
2018-12-11,306.07,313.02,303.6,310.96,869703,288.660226874389,295.214899259063,286.330724602426,293.272075501879,922156.821160655,0.0,1.0
2018-12-12,310.52,315.05,307.11,307.11,865975,292.857103437238,297.129429466385,289.641069936268,289.641069936268,918203.976765168,0.0,1.0
2018-12-13,312.5,318.76,311.34,312.6,948837,294.724477728123,300.628398465973,293.630460466796,294.818789560996,1006063.57770367,0.0,1.0
2018-12-14,299.93,309.81,298.28,309.81,1121454,282.869480335987,292.187489423839,281.313335093583,292.187489423839,1189091.51252543,0.0,1.0
2018-12-17,303.22,305.21,294.08,294.61,1897314,285.972339637509,287.849145111681,277.352238112917,277.852090827144,2011745.44296571,0.0,1.0
2018-12-18,292.02,306.71,289.18,305.07,1497232,275.409414355733,289.263822604776,272.73095830214,287.717108545659,1587533.56221608,0.0,1.0
2018-12-19,283.29,292.225,281.055,291.92,1655640,267.17599134592,275.602753613123,265.068121881208,275.31510252286,1755495.5190294,0.0,1.0
2018-12-20,278.09,284.42,275.58,284.25,1470701,262.271776036524,268.241715057385,259.904549031412,268.081384941501,1559402.41558072,0.0,1.0
2018-12-21,274.64,284.91,274.64,275.02,2109984,259.018017802405,268.703843038463,259.018017802405,259.376402767323,2237242.06785517,0.0,1.0
2018-12-24,273.36,276.82,271.01,273.61,514949,257.810826341631,261.074015759037,255.594498269116,258.046605923814,546006.778060853,0.0,1.0
2018-12-26,282.61,282.92,272.11,273.85,836759,266.534670882384,266.82703756429,256.631928430719,258.272954322709,887225.891502693,0.0,1.0
2018-12-27,284.43,284.63,273.93,280.21,887792,268.251146240672,268.439769906418,258.348403789007,264.271186893432,941336.81103993,0.0,1.0
2018-12-28,282.28,287.48,280.65,286.24,849688,266.695000998268,271.607903099695,265.154995147243,270.436364906278,899341.67398045,0.5,1.0
2018-12-31,286.48,287.16,281.97,282.94,860505,270.663114234036,271.305570662684,266.402116449913,267.318561649603,910790.792818715,0.0,1.0
2019-01-02,281.59,283.86,277.23,283.31,1168844,266.043096680963,268.187767406009,261.923817226689,267.668133529897,1237148.364555,0.0,1.0
2019-01-03,269.7,283.02,269.18,281.4,1330751,254.809557068275,267.394144758855,254.318266858133,265.863586796488,1408516.81086606,0.0,1.0
2019-01-04,276.62,279.72,271.07,272.31,1698998,261.347496018637,264.27634150218,256.103917814228,257.275456007646,1798283.2585719,0.0,1.0
2019-01-07,276.58,279.88,274.53,277.0,1298719,261.30970446401,264.427507720686,259.372887289409,261.706515787587,1374612.93967929,0.0,1.0
2019-01-08,274.93,280.3,271.21,278.71,1313142,259.750802835673,264.824319044263,256.236188255421,263.322104747864,1389878.78427615,0.0,1.0
2019-01-09,276.25,281.29,275.44,276.02,775505,260.997924138343,265.759660021265,260.232645157159,260.780622699241,820823.602169513,0.0,1.0
2019-01-10,275.02,276.18,271.91,275.11,855937,259.835833833582,260.931788917747,256.897540461382,259.920864831491,905955.850149473,0.0,1.0
2019-01-11,283.47,284.77,275.2,275.9,1081443,267.819299748402,269.047525273759,260.005895829401,260.667248035362,1144639.86537934,0.0,1.0
2019-01-14,282.08,284.08,280.43,280.7,842831,266.506043225136,268.395620956454,264.947141596798,265.202234590526,892083.967788902,0.0,1.0
2019-01-15,288.61,289.63,284.0,284.0,892959,272.67551451789,273.639199160862,268.320037847201,268.320037847201,945141.324646117,0.0,1.0
2019-01-16,293.3,293.5,287.86,289.89,1037271,277.106574297832,277.295532070963,271.966922868646,273.884844265934,1097886.56249279,0.0,1.0
2019-01-17,291.02,293.89,290.57,291.76,1195730,274.952455684129,277.663999728571,274.527300694582,275.651599444716,1265605.51617611,0.0,1.0
2019-01-18,295.56,296.89,292.79,293.0,766269,279.241797134221,280.498366325548,276.624731976345,276.823137638134,811047.873077326,0.0,1.0
2019-01-22,298.78,298.92,293.84,294.31,1614866,282.284017281644,282.416287722836,277.616760285288,278.060811052147,1709234.79170485,0.0,1.0
2019-01-23,299.28,299.98,292.61,299.43,1432263,282.756411714473,283.417763920435,276.454669980527,282.898130044322,1515960.92212702,0.0,1.0
2019-01-24,300.53,302.9,296.73,299.05,805973,283.937397796547,286.176547408159,280.347200107043,282.539110275372,853072.077048336,0.0,1.0
2019-01-25,300.68,303.99,298.95,302.99,660976,284.079116126396,287.206367271728,282.444631388806,286.261578406069,699601.80948878,0.0,1.0
2019-01-28,301.63,302.19,295.75,299.73,921084,284.976665548772,285.505747313542,279.421307018697,283.18156670402,974909.880375633,0.0,1.0
2019-01-29,300.82,302.36,297.71,302.36,614576,284.211386567588,285.666361420704,281.273093195388,285.666361420704,650490.307769688,0.0,1.0
2019-01-30,306.39,308.16,303.22,304.5,802882,289.47386054931,291.146136841527,286.47887984517,287.688209593214,849800.446621315,0.0,1.0
2019-01-31,308.99,309.41,304.48,306.38,918562,291.930311600024,292.327122923601,287.669313815901,289.464412660653,972240.500907192,0.0,1.0
2019-02-01,306.3,309.65,299.81,306.2,1127741,289.388829551401,292.553872251359,283.257149813273,289.294350664835,1193643.40646965,0.0,1.0
2019-02-04,305.96,308.98,301.89,306.28,758725,289.067601337077,291.920863711367,285.222310653844,289.369933774087,803063.020297823,0.0,1.0
2019-02-05,303.41,308.46,303.12,306.54,964438,286.658389729646,291.429573501224,286.384400958605,289.615578879159,1020797.38135687,0.0,1.0
2019-02-06,301.77,304.0,291.61,298.29,1224420,285.108935989965,287.215815160385,275.509881114868,281.821070737471,1295972.08911405,0.0,1.0
2019-02-07,303.97,305.43,299.98,300.57,1018675,287.187471494415,288.566863238277,283.417763920435,283.975189351174,1078203.85805382,0.0,1.0
2019-02-08,298.89,303.84,297.66,303.65,697144,282.387944056866,287.064648941879,281.225853752106,286.885139057404,737883.378328784,0.0,1.0
2019-02-11,293.76,301.0,293.58,299.67,1423512,277.541177176035,284.381448563407,277.371115180216,283.12487937208,1506698.5352403,0.0,1.0
2019-02-12,296.33,297.37,290.71,295.76,1370785,279.969284560779,280.951864981064,274.659571135774,279.430754907353,1450890.29922429,0.0,1.0
2019-02-13,299.35,300.71,295.51,296.99,1167151,282.82254693507,284.107459792366,279.194557690938,280.592845212114,1235356.42980477,0.0,1.0
2019-02-14,301.56,302.81,295.69,298.35,1020224,284.910530328176,286.09151641025,279.364619686757,281.87775806941,1079843.37779871,0.0,1.0
2019-02-15,310.3,311.21,303.22,304.73,1278446,293.167985014037,294.027742881787,286.47887984517,287.905511032316,1353155.23549069,0.0,1.0
2019-02-19,305.4,312.0,305.15,310.49,1013499,288.538519572307,294.774126085658,288.302322355893,293.347494898513,1072725.38536206,0.0,1.0
2019-02-20,308.88,310.03,304.44,304.44,846452,291.826384824801,292.912892020309,287.631522261275,287.631522261275,895916.57011056,0.0,1.0
2019-02-21,307.56,311.31,305.73,309.15,866984,290.579263522131,294.122221768353,288.850299897975,292.081477818529,917648.409621258,0.0,1.0
2019-02-22,309.68,311.3,306.28,307.74,584198,292.582215917329,294.112773879696,289.369933774087,290.74932551795,618337.092269198,0.0,1.0
2019-02-25,304.87,311.37,304.56,310.88,1349090,288.037781473508,294.178909100293,287.744896925154,293.71596255612,1427927.49685801,0.0,1.0
2019-02-26,302.35,304.76,302.13,303.89,1144163,285.656913532047,287.933854698286,285.449059981602,287.111888385162,1211025.06770308,0.0,1.0
2019-02-27,287.97,302.27,286.66,300.73,1996765,272.070849643868,285.581330422794,270.833176229855,284.126355569679,2113451.0286665,0.0,1.0
2019-02-28,285.04,292.21,281.78,288.0,1770274,269.302618267487,276.076754434263,266.222606565438,272.099193309838,1873724.45246263,0.0,1.0
2019-03-01,291.02,291.14,285.26,286.77,1426850,274.952455684129,275.065830348008,269.510471817932,270.937103005077,1510231.59973897,0.0,1.0
2019-03-04,277.66,292.17,275.76,291.18,1166731,262.330076438922,276.038962879637,260.53497759417,275.103621902634,1234911.88603921,0.0,1.0
2019-03-05,277.23,279.88,273.1,277.66,1691044,261.923817226689,264.427507720686,258.021839211517,262.330076438922,1789864.44640221,0.0,1.0
2019-03-06,272.1,277.05,269.82,277.05,1068765,257.077050345857,261.75375523087,254.922931732155,261.75375523087,1131220.99428463,0.0,1.0
2019-03-07,268.44,275.35,266.02,273.56,1358630,253.619123097545,260.14761415925,251.33273404265,258.45644208972,1438024.99096146,0.0,1.0
2019-03-08,268.27,271.45,265.49,267.32,768734,253.458508990383,256.462937583179,250.83199594385,252.560959568007,813656.921606151,0.0,1.0
2019-03-11,273.1,273.56,266.32,268.6,1236565,258.021839211517,258.45644208972,251.616170702347,253.77028931605,1308826.81300152,0.0,1.0
2019-03-12,274.45,275.29,269.64,273.77,1062434,259.297304180156,260.09092682731,254.752869736336,258.654847751508,1124520.02623757,0.0,1.0
2019-03-13,283.03,284.55,275.79,275.84,1729335,267.403592647512,268.839671723314,260.56332126014,260.610560703423,1830393.07813336,0.0,1.0
2019-03-14,279.82,284.32,279.18,282.86,806475,264.370820388746,268.622370284212,263.766155514724,267.24297854035,853603.412691934,0.0,1.0
2019-03-15,280.14,283.54,279.0,280.21,1851123,264.673152825757,267.885434968998,263.596093518906,264.739288046353,1959298.06889554,0.0,1.0
2019-03-18,282.17,282.6,278.95,280.77,1048852,266.591074223045,266.997333435279,263.548854075623,265.268369811122,1110144.32760936,0.0,1.0
2019-03-19,286.66,290.01,279.81,283.59,895374,270.833176229855,273.998218929813,264.36137250009,267.932674412281,947697.45129809,0.0,1.0
2019-03-20,275.31,285.62,274.75,285.62,1537722,260.109822604623,269.850595809569,259.580740839854,269.850595809569,1627582.68634672,0.0,1.0
2019-03-21,276.76,277.6,273.62,273.92,525628,261.479766459829,262.273389106983,258.513129421659,258.796566081357,556344.405724215,0.0,1.0
2019-03-22,272.6,276.72,271.52,276.72,678060,257.549444778687,261.441974905203,256.529072803775,261.441974905203,717684.156371732,0.0,1.0
2019-03-25,270.16,272.5,265.02,272.5,975519,255.244159946479,257.454965892121,250.387945176991,257.454965892121,1032525.92770492,0.0,1.0
2019-03-26,262.91,272.86,260.22,271.18,1532056,248.39444067045,257.795089883758,245.852958621827,256.207844589451,1621585.57926179,0.0,1.0
2019-03-27,262.89,267.97,259.13,263.23,1257648,248.375544893137,253.175072330685,244.823138758258,248.696773107461,1331141.85159513,0.0,1.0
2019-03-28,262.61,263.77,259.85,263.17,879618,248.630637886865,249.728888296022,246.017559327146,249.160827739561,929074.891748099,0.55,1.0
2019-03-29,266.0,266.51,261.42,264.75,1215842,251.840180030867,252.323031503858,247.503984449884,250.656720538241,1284203.22746101,0.0,1.0
2019-04-01,268.33,268.88,264.08,268.29,899076,254.046148525122,254.566870701878,250.022386250193,254.008277821358,949626.925976181,0.0,1.0
2019-04-02,262.32,270.91,261.74,270.01,1084206,248.356075284575,256.488808917903,247.806950079997,255.636718083212,1145165.9380352,0.0,1.0
2019-04-03,263.76,264.98,258.04,263.97,1779422,249.719420620081,250.874477084884,244.303909981823,249.918241814842,1879470.74983025,0.0,1.0
2019-04-04,271.37,271.9,263.41,264.72,1174492,256.924322011189,257.426108836063,249.388051962145,250.628317510418,1240528.30633185,0.0,1.0
2019-04-05,276.48,276.74,268.8,270.39,1122053,261.762304417045,262.008463991512,254.49112929435,255.99648976897,1185140.90151706,0.0,1.0
2019-04-08,273.56,278.65,271.98,276.06,1084915,258.997743042271,263.816790096245,257.501850243591,261.364662027523,1145914.80185818,0.0,1.0
2019-04-09,274.63,275.18,269.09,272.47,1002967,260.010784367959,260.531506544714,254.765691896639,257.9657663647,1059359.24111593,0.0,1.0
2019-04-10,266.5,275.28,266.22,274.94,1209300,252.313563827917,260.626183304124,252.048468901569,260.30428232213,1277293.40076145,0.0,1.0
2019-04-11,260.74,268.58,255.38,267.55,2114360,246.860182485896,254.282840423648,241.785508181514,253.307669801724,2233240.77965266,0.0,1.0
2019-04-12,253.31,262.23,251.69,261.53,1840793,239.825699261725,248.270866201106,238.291935759282,247.608128885235,1944292.36009912,0.0,1.0
2019-04-15,254.0,254.84,251.06,254.63,2509764,240.478968901655,241.2742536807,237.695472174998,241.075432485939,2650876.53573856,0.0,1.0
2019-04-16,235.1,257.53,233.0,256.42,4794568,222.585061373146,243.821058508831,220.596849425534,242.770146479379,5064144.6009278,0.0,1.0
2019-04-17,232.89,237.18,225.65,236.51,3951886,220.492704990183,224.554337968876,213.638107608891,223.920003680828,4174082.45130367,0.0,1.0
2019-04-18,240.69,242.62,233.74,233.78,2018738,227.877492224171,229.704753680785,221.297457445169,221.335328148933,2132242.39251331,0.0,1.0
2019-04-22,242.6,247.75,241.32,241.45,1578299,229.685818328903,234.561671438524,228.473955808454,228.597035595687,1667039.52462448,0.0,1.0
2019-04-23,248.45,248.67,239.59,243.06,2079107,235.224408754394,235.432697625097,226.836047870659,230.12133142219,2196005.66491104,0.0,1.0
2019-04-24,249.89,251.11,246.85,248.81,1883212,236.5877540899,237.742810554703,233.709580603833,235.565245088271,1989096.38620256,0.0,1.0
2019-04-25,251.86,253.16,247.61,249.27,1487199,238.452886250279,239.68368412261,234.42912397535,236.000758181557,1570817.3888357,0.0,1.0
2019-04-26,258.0,259.25,251.9,251.96,1684740,244.266039278059,245.449498770685,238.490756954043,238.547563009689,1779465.21458599,0.0,1.0
2019-04-29,256.84,259.18,255.38,258.01,994720,243.167788868902,245.383225039098,241.785508181514,244.275506954,1050648.55007477,0.0,1.0
2019-04-30,255.41,258.0,249.0,256.89,1383182,241.813911209337,244.266039278059,235.74513093115,243.215127248607,1460951.98929299,0.0,1.0
2019-05-01,246.16,254.0,242.01,250.09,2707309,233.056310963903,240.478968901655,229.127225448384,236.77710760872,2859528.58639052,0.0,1.0
2019-05-02,247.38,248.75,240.34,247.13,1758256,234.211367428706,235.508439032625,227.546123566235,233.974675530181,1857114.68258432,0.0,1.0
2019-05-03,249.5,250.95,246.05,247.8,1361407,236.2185147282,237.591327739647,232.952166528552,234.609009818229,1437952.68076609,0.0,1.0
2019-05-06,249.65,253.76,245.05,245.98,2213437,236.360529867316,240.251744679071,232.005398934451,232.885892796965,2337888.42561912,0.0,1.0
2019-05-07,245.28,249.36,242.73,248.38,1388025,232.223155481094,236.085967265026,229.808898116137,235.158135022807,1466067.28900348,0.0,1.0
2019-05-08,247.78,249.66,241.8,244.05,1130898,234.590074466347,236.369997543257,228.928404253623,231.05863134035,1194483.21535956,0.0,1.0
2019-05-09,243.89,246.13,242.19,245.3,1388576,230.907148525294,233.02790793608,229.297643615322,232.242090832976,1466649.26921005,0.0,1.0
2019-05-10,244.06,245.58,238.74,244.21,1115679,231.068099016291,232.507185759324,226.031295415674,231.210114155406,1178408.5206881,0.0,1.0
2019-05-13,235.68,242.17,235.62,239.74,1369808,223.134186577725,229.27870826344,223.077380522078,226.978063009775,1446826.03052198,0.0,1.0
2019-05-14,235.11,237.81,233.75,236.07,1974424,222.594529049087,225.15080155316,221.30692512111,223.503425939424,2085436.81923841,0.0,1.0
2019-05-15,243.68,244.64,233.0,234.79,1509146,230.708327330533,231.61722422087,220.596849425534,222.291563418975,1593998.36813489,0.0,1.0
2019-05-16,242.22,245.62,241.31,244.33,1436874,229.326046643145,232.545056463088,228.464488132513,231.323726266698,1517662.84455941,0.0,1.0
2019-05-17,247.82,249.5,240.51,241.77,1389096,234.627945170111,236.2185147282,227.707074057232,228.9000012258,1467198.50642861,0.0,1.0
2019-05-20,250.03,251.14,246.22,247.12,1633190,236.720301553074,237.771213582526,233.113117019549,233.96520785424,1725016.79416983,0.0,1.0
2019-05-21,256.76,257.51,250.62,250.83,1470928,243.092047461374,243.802123156949,237.278894433594,237.477715628355,1553631.5450221,0.0,1.0
2019-05-22,260.73,261.31,255.5,255.6,2141590,246.850714809955,247.399840014533,241.899120292806,241.993797052217,2262001.79784726,0.0,1.0
2019-05-23,259.5,260.1,255.6,259.0,1888216,245.68619066921,246.254251225671,241.993797052217,245.21280687216,1994381.73820572,0.0,1.0
2019-05-24,263.33,264.93,259.77,259.77,2333299,249.312310554617,250.827138705179,245.941817919618,245.941817919618,2464489.7169464,0.0,1.0
2019-05-28,252.05,264.32,252.01,262.8,1660823,238.632772093158,250.249610472777,238.594901389394,248.810523729744,1754203.47120882,0.0,1.0
2019-05-29,251.04,251.77,248.0,250.56,1082206,237.676536823116,238.36767716681,234.798363337049,237.222088377947,1143053.48719461,0.0,1.0
2019-05-30,247.86,251.85,245.35,251.26,835587,234.665815873875,238.443418574338,232.289429212681,237.884825693818,882568.230267138,0.0,1.0
2019-05-31,244.86,247.73,241.19,245.7,1709111,231.825513091572,234.542736086642,228.350876021221,232.620797870617,1805206.48430397,0.0,1.0
2019-06-03,250.32,259.31,247.21,254.9,2589770,236.994864155363,245.506304826331,234.050416937709,241.331059736346,2735380.9067146,0.0,1.0
2019-06-04,252.83,254.04,247.0236,250.92,1903108,239.371250816557,240.516839605419,233.873939458169,237.562924711824,2010111.04716473,0.0,1.0
2019-06-05,251.93,255.17,250.54,253.62,1665931,238.519159981866,241.586686986753,237.203153026065,240.119197215897,1759598.67065568,0.0,1.0
2019-06-06,246.85,252.59,246.45,252.45,1134242,233.709580603833,239.144026593972,233.330873566192,239.011479130798,1198015.23316502,0.0,1.0
2019-06-07,248.87,250.19,246.27,248.09,899614,235.622051143917,236.87178436813,233.160455399254,234.883572420518,950195.175252297,0.0,1.0
2019-06-10,249.67,251.67,247.41,249.32,673150,236.379465219198,238.2730004074,234.239770456529,236.048096561262,710998.141670854,0.0,1.0
2019-06-11,243.21,256.53,242.76,249.47,1232348,230.263346561305,242.87429091473,229.83730114396,236.190111700377,1301637.28424838,0.0,1.0
2019-06-12,246.08,246.17,242.89,243.39,1639117,232.980569556375,233.065778639844,229.960380931193,230.433764728243,1731277.04223592,0.0,1.0
2019-06-13,254.73,255.05,245.28,245.73,1297929,241.170109245349,241.473074875461,232.223155481094,232.64920089844,1370905.60353667,0.0,1.0
2019-06-14,251.83,255.66,250.25,255.15,966520,238.424483222456,242.050603107863,236.928590423776,241.567751634871,1020862.99322248,0.0,1.0
2019-06-17,254.77,255.54,250.81,251.56,636308,241.207979949113,241.93699099657,237.458780276473,238.168855972048,672084.684736386,0.0,1.0
2019-06-18,257.96,259.32,254.55,256.1,1010105,244.228168574295,245.515772502272,240.99969107841,242.467180849267,1066898.57816599,0.0,1.0
2019-06-19,256.79,259.23,255.87,257.7,1209506,243.120450489197,245.430563418803,242.249424302624,243.982008999829,1277510.98319802,0.0,1.0
2019-06-20,258.83,260.1,254.49,258.41,1137484,245.051856381163,246.254251225671,240.942885022764,244.65421399164,1201439.51597761,0.0,1.0
2019-06-21,270.21,271.88,258.9,259.95,2522465,255.826071602032,257.407173484181,245.11813011275,246.112236086556,2664291.65480172,0.0,1.0
2019-06-24,267.28,271.01,265.03,271.01,1197002,253.052042551316,256.583485677313,250.921815464589,256.583485677313,1264303.94054267,0.0,1.0
2019-06-25,261.84,268.88,260.78,268.21,1171672,247.901626839407,254.566870701878,246.89805318966,253.93253641383,1237549.75064662,0.0,1.0
2019-06-26,261.95,263.7,258.02,261.62,1132455,248.005771274758,249.662614564435,244.284974629941,247.693337968705,1196127.75833896,0.0,1.0
2019-06-27,264.6,268.81,261.45,261.98,1003385,251.035427575881,255.029604258022,248.04691058093,248.549740424525,1057602.40123776,0.55,1.0
2019-06-28,265.3,266.42,260.0,265.44,2360759,251.699542463648,252.762126284075,246.671244027699,251.832365441201,2488321.41913987,0.0,1.0
2019-07-01,261.14,266.82,260.49,266.82,1022950,247.752802559205,253.141620505656,247.136124449136,253.141620505656,1078224.58612214,0.0,1.0
2019-07-02,259.43,260.9,254.54,260.9,1171248,246.130464761946,247.525106026256,241.491147903117,247.525106026256,1234535.79358364,0.0,1.0
2019-07-03,262.51,264.48,259.89,259.95,481072,249.05257026812,250.921579309407,246.566883116764,246.623807250001,507066.48232558,0.0,1.0
2019-07-05,264.65,267.44,261.38,261.99,645928,251.082864353579,253.729836549107,247.980499092153,248.559227780065,680830.39294658,0.0,1.0
2019-07-08,264.15,264.67,259.69,263.87,733546,250.608496576602,251.101839064658,246.377136005973,250.342850621496,773182.787283402,0.0,1.0
2019-07-09,260.14,265.58,259.18,262.51,957600,246.804067005252,251.965188418755,245.893280873458,249.05257026812,1009343.43190827,0.0,1.0
2019-07-10,267.91,268.34,260.52,260.68,1057994,254.175742259465,254.583698547664,247.164586515754,247.316384204387,1115162.17094649,0.0,1.0
2019-07-11,280.19,284.22,276.4,280.74,2364716,265.826214862003,269.649619144433,262.230507112523,266.348019416678,2492492.23363451,0.0,1.0
2019-07-12,291.25,291.39,280.8,281.15,2058856,276.31923008872,276.452053066274,266.404943549915,266.737000993798,2170105.2431547,0.0,1.0
2019-07-15,285.32,290.91,284.01,290.91,1317143,270.693228253781,275.996660000376,269.450384678103,275.996660000376,1388314.15615492,0.0,1.0
2019-07-16,284.3,287.65,282.65,286.09,796970,269.725517988749,272.903782094491,268.160104324727,271.423754630324,840033.871060918,0.0,1.0
2019-07-17,281.98,285.41,281.78,283.09,706303,267.524451503579,270.778614453637,267.334704392788,268.577547968466,744467.725550446,0.0,1.0
2019-07-18,283.33,286.65,276.7,279.28,831588,268.805244501415,271.955046540538,262.515127778709,264.962865507907,876522.437190617,0.0,1.0
2019-07-19,281.67,284.01,278.28,283.68,733432,267.230343481853,269.450384678103,264.014129953954,269.137301945298,773062.627351032,0.0,1.0
2019-07-22,282.19,283.65,278.83,282.71,771096,267.723685969909,269.10883987868,264.535934508628,268.217028457964,812761.782550898,0.0,1.0
2019-07-23,281.67,283.32,277.99,281.63,772032,267.230343481853,268.795757145875,263.738996643308,267.192394059695,813748.358837727,0.0,1.0
2019-07-24,276.09,281.49,271.57,281.49,1490663,261.936399090797,267.059571082142,257.648114386931,267.059571082142,1571210.22163605,0.0,1.0
2019-07-25,274.44,278.09,273.16,276.08,798356,260.370985426776,263.833870198703,259.156603917716,261.926911735258,841494.762870257,0.0,1.0
2019-07-26,276.87,278.4,273.31,275.69,886444,262.676412822881,264.127978220428,259.298914250809,261.556904869216,934342.55341948,0.0,1.0
2019-07-29,281.02,283.38,276.94,277.0,704820,266.613665371784,268.852681279113,262.742824311657,262.799748444894,742904.592395142,0.0,1.0
2019-07-30,284.52,284.52,274.44,279.06,936339,269.934239810619,269.934239810619,260.370985426776,264.754143686037,986933.604521259,0.0,1.0
2019-07-31,296.75,302.44,290.82,301.29,2666762,281.53727563546,286.935580937451,275.911273800521,285.844535050405,2810859.13655239,0.0,1.0
2019-08-01,298.19,301.82,295.6,298.5,1637427,282.903454833152,286.347364894,280.446229748414,283.197562854877,1725904.54018302,0.0,1.0
2019-08-02,293.93,300.44,293.1,297.01,1693224,278.861841373313,285.038109829545,278.074390863533,281.783946879488,1784716.50287119,0.0,1.0
2019-08-05,286.68,291.33,282.52,291.33,1528489,271.983508607156,276.395128933036,268.036768702713,276.395128933036,1611080.13042402,0.0,1.0
2019-08-06,292.25,292.73,286.08,288.15,1051828,277.267965642673,277.72335870857,271.414267274785,273.378149871467,1108662.99425356,0.0,1.0
2019-08-07,293.89,294.79,284.57,288.14,935464,278.823891951155,279.677753949713,269.981676588316,273.368662515927,986011.324338596,0.0,1.0
2019-08-08,295.25,296.61,291.04,294.58,578940,280.114172304531,281.404452657907,276.11999562239,279.478519483383,610222.730230758,0.0,1.0
2019-08-09,297.78,299.77,294.19,295.9,750662,282.514473256031,284.402457008397,279.108512617341,280.7308504146,791223.641690818,0.0,1.0
2019-08-12,295.5,300.0,294.2,300.0,1227170,280.351356193019,284.620666185806,279.117999972881,284.620666185806,1293479.51058362,0.0,1.0
2019-08-13,304.87,305.47,294.23,294.23,1102861,289.241008333556,289.810249665927,279.146462039499,279.146462039499,1162453.53661005,0.0,1.0
2019-08-14,296.3,302.26,295.35,301.19,2099651,281.110344636181,286.764808537739,280.209045859926,285.74966149501,2213104.58035676,0.0,1.0
2019-08-15,291.06,298.04,290.66,297.64,1080161,276.138970333469,282.761144500059,275.759476111888,282.381650278478,1138526.9535855,0.0,1.0
2019-08-16,297.0,297.73,294.26,295.32,609396,281.774459523948,282.467036478334,279.174924106118,280.180583793308,642324.404794458,0.0,1.0
2019-08-19,298.57,301.21,297.74,299.76,791129,283.263974343654,285.768636206089,282.476523833873,284.392969652858,833877.255578695,0.0,1.0
2019-08-20,294.42,297.69,293.12,297.69,743722,279.32672179475,282.429087056176,278.093365574612,282.429087056176,783908.642299169,0.0,1.0
2019-08-21,298.0,298.68,295.16,295.48,382470,282.723195077901,283.368335254589,280.028786104675,280.33238148194,403136.573101458,0.0,1.0
2019-08-22,288.82,299.27,288.6,298.17,1107627,274.013802692615,283.928089231421,273.805080870746,282.884480122073,1167477.06501072,0.0,1.0
2019-08-23,286.96,293.46,285.44,288.49,847532,272.249154562263,278.415935662956,270.807076520255,273.700719959811,893327.963170511,0.0,1.0
2019-08-26,288.79,290.6,287.45,289.0,539124,273.985340625997,275.702551978651,272.7140349837,274.184575092327,568255.292798782,0.0,1.0
2019-08-27,272.06,290.51,271.94,289.12,1665188,258.112994808368,275.617165778795,257.999146541894,274.298423358801,1755165.59178412,0.0,1.0
2019-08-28,276.08,279.98,270.72,272.06,858390,261.926911735258,265.626980395673,256.841689166072,258.112994808368,904772.669711508,0.0,1.0
2019-08-29,279.49,280.96,276.62,278.88,1093800,265.162099974237,266.556741238547,262.439228934392,264.583371286325,1152902.93005562,0.0,1.0
2019-08-30,283.21,284.71,279.86,281.0,632958,268.691396234941,270.11449956587,265.513132129199,266.594690660705,667159.565553252,0.0,1.0
2019-09-03,280.36,282.84,277.65,282.48,716051,265.987499906175,268.340364079978,263.416426554964,267.998819280555,754742.45380258,0.0,1.0
2019-09-04,274.18,283.99,272.72,282.74,1008207,260.124314182748,269.431409967024,258.739160273977,268.245490524583,1062684.95557011,0.0,1.0
2019-09-05,274.71,278.75,271.39,277.85,859424,260.627144026343,264.460035664312,257.47734198722,263.606173665754,905862.541378794,0.0,1.0
2019-09-06,273.51,277.68,273.04,274.44,598597,259.4886613616,263.444888621582,259.042755651242,260.370985426776,630941.886288632,0.0,1.0
2019-09-09,275.69,278.15,272.27,273.43,816386,261.556904869216,263.89079433194,258.312229274698,259.412762517283,860499.004805625,0.0,1.0
2019-09-10,276.85,280.84,275.71,276.47,1089139,262.657438111802,266.442892972073,261.575879580295,262.2969186013,1147990.07527688,0.0,1.0
2019-09-11,276.81,278.32,272.12,276.2,1066189,262.619488689643,264.052079376112,258.169918941605,262.040760001732,1123799.98362871,0.0,1.0
2019-09-12,268.38,278.92,267.78,277.45,1423398,254.621647969822,264.621320708484,254.052406637451,263.226679444173,1500310.59136526,0.0,1.0
2019-09-13,274.69,279.74,270.4,270.4,943015,260.608169315264,265.399283862725,256.538093788807,256.538093788807,993970.338806367,0.0,1.0
2019-09-16,278.28,280.39,271.95,271.95,725964,264.014129953954,266.015961972794,258.008633897433,258.008633897433,765191.097746299,0.0,1.0
2019-09-17,273.78,278.79,272.35,278.28,862790,259.744819961167,264.49798508647,258.388128119014,264.014129953954,909410.421487193,0.0,1.0
2019-09-18,273.13,276.01,271.66,273.17,646510,259.128141851097,261.860500246481,257.733500586787,259.166091273256,681443.841022366,0.0,1.0
2019-09-19,278.41,279.74,273.24,273.8,873041,264.137465575968,265.399283862725,259.232502762032,259.763794672246,920215.329090046,0.0,1.0
2019-09-20,277.28,282.39,276.76,279.6,997498,263.065394400001,267.913433080699,262.572051911946,265.266460885171,1051397.30016879,0.0,1.0
2019-09-23,277.3,279.01,274.08,275.67,753449,263.08436911108,264.706706908339,260.029440627353,261.537930158137,794161.235826917,0.0,1.0
2019-09-24,274.97,279.25,273.56,277.87,702668,260.87381527037,264.934403441288,259.536098139297,263.625148376833,740636.310163035,0.0,1.0
2019-09-25,267.69,277.42,265.18,274.59,1662187,253.967020437595,263.198217377555,251.585694197174,260.513295759868,1752002.4342662,0.0,1.0
2019-09-26,263.92,268.65,258.42,268.1,2327413,250.390287399193,254.877806569389,245.172241852454,254.356002014716,2453173.58488714,0.0,1.0
2019-09-27,257.59,266.97,256.62,264.53,1092114,244.906595897347,253.824736622985,243.984357464098,251.504879120793,1148673.20836845,0.55,1.0
2019-09-30,255.67,258.0,252.09,253.01,1395661,243.081134256278,245.296408018617,239.677408904702,240.552109274381,1467940.52513265,0.0,1.0
2019-10-01,254.38,256.71,248.64,255.95,1319372,241.854652216185,244.069925978524,236.397282518406,243.347347412267,1387700.61392079,0.0,1.0
2019-10-02,255.49,259.09,252.75,253.61,1017108,242.909997227428,246.332737804432,240.304911343819,241.122566037215,1069782.74211045,0.0,1.0
2019-10-03,253.56,256.48,251.48,255.24,939897,241.075027973645,243.851250886104,239.097444529154,242.67230690958,988573.081680006,0.0,1.0
2019-10-04,256.06,256.65,253.01,253.94,745089,243.45193115212,244.01288030224,240.552109274381,241.436317256773,783676.220751715,0.0,1.0
2019-10-07,255.24,257.09,254.45,255.99,877254,242.67230690958,244.431215261652,241.921205505182,243.385377863123,922685.879618845,0.0,1.0
2019-10-08,253.17,253.92,250.52,252.95,965543,240.704231077803,241.417302031345,238.18471370862,240.495063598097,1015547.25571478,0.0,1.0
2019-10-09,253.8,257.06,253.44,255.13,739331,241.303210678779,244.40269242351,240.960936621078,242.567723169727,777620.021184832,0.0,1.0
2019-10-10,261.15,262.19,254.72,257.41,1239369,248.291306023495,249.280097745741,242.177911048457,244.735458868497,1303554.35932732,0.0,1.0
2019-10-11,266.26,269.52,263.11,263.77,1259707,253.149696120298,256.249177865029,250.154798115419,250.782300554537,1324945.63872837,0.0,1.0
2019-10-14,264.0,266.09,263.37,265.53,848202,251.000975646957,252.988066704162,250.401996045981,252.455640392183,892129.313134464,0.0,1.0
2019-10-15,276.64,277.42,269.29,269.44,1360608,263.018598117326,263.76019190901,256.03050277261,256.173116963318,1431072.17441748,0.0,1.0
2019-10-16,275.37,277.11,274.08,275.51,966745,261.811131302661,263.465455914879,260.584649262568,261.944237880655,1016811.50578067,0.0,1.0
2019-10-17,285.5,285.71,275.94,276.2,1529687,271.442342981841,271.642002848833,262.353065227353,262.600263157914,1608907.56284555,0.0,1.0
2019-10-18,289.26,290.0,282.82,288.15,1884770,275.017205362268,275.720768703096,268.894302774516,273.961860351025,1982379.86413194,0.0,1.0
2019-10-21,287.15,290.02,286.69,289.26,854602,273.011099079635,275.739783928524,272.573748894795,275.017205362268,898860.761072645,0.0,1.0
2019-10-22,290.11,293.41,285.88,286.38,795199,275.825352442949,278.962864638536,271.803632264969,272.279012900664,836381.354530187,0.0,1.0
2019-10-23,290.21,293.17,287.27,288.37,645337,275.920428570088,278.734681933402,273.125190432202,274.171027830731,678758.190325249,0.0,1.0
2019-10-24,286.61,291.5,285.47,290.67,649845,272.497687993084,277.146910610181,271.4138201437,276.357778754928,683499.653966705,0.0,1.0
2019-10-25,288.09,289.22,285.52,287.57,517723,273.904814674741,274.979174911412,271.461358207269,273.410418813619,544535.222015411,0.0,1.0
2019-10-28,289.37,292.23,288.25,288.25,453912,275.121789102121,277.840966338296,274.056936478164,274.056936478164,477419.530705529,0.0,1.0
2019-10-29,295.84,296.44,287.31,289.12,820126,281.273214528014,281.843671290848,273.163220883057,274.884098784273,862599.292460659,0.0,1.0
2019-10-30,294.19,296.96,292.58,296.69,568667,279.70445843022,282.338067151971,278.173732783282,282.081361608695,598117.547603327,0.0,1.0
2019-10-31,294.2,295.92,289.5,293.54,638492,279.713966042934,281.349275429725,275.245388067401,279.086463603817,671558.696397617,0.0,1.0
2019-11-01,296.2,298.93,292.94,295.52,770861,281.615488585714,284.211066856609,278.516006840983,280.968970921169,810782.920167775,0.0,1.0
2019-11-04,296.99,298.62,293.05,296.7,612483,282.366589990112,283.916330862478,278.620590580836,282.090869221409,644202.723050096,0.0,1.0
2019-11-05,294.75,300.38,293.12,299.0,863314,280.236884742199,285.589670700124,278.687143869833,284.277620145606,908023.944578493,0.0,1.0
2019-11-06,304.94,306.77,296.77,302.02,1648727,289.925142097663,291.665035224306,282.157422510406,287.148919185204,1734112.4944957,0.0,1.0
2019-11-07,315.14,316.25,303.56,306.81,1710395,299.62290706584,300.678252077083,288.613091543144,291.703065675162,1798974.20253504,0.0,1.0
2019-11-08,317.58,320.01,314.15,315.72,1429570,301.942764568032,304.25311445751,298.681653407164,300.174348603247,1503605.62952886,0.0,1.0
2019-11-11,317.56,320.12,315.85,316.92,1479885,301.923749342604,304.357698197363,300.297947568527,301.315262128915,1556526.3799991,0.0,1.0
2019-11-12,320.29,320.83,315.32,316.37,1096120,304.519327613499,305.032738700049,299.794044094691,300.79234342965,1152886.67406225,0.0,1.0
2019-11-13,318.9,321.48,318.09,318.09,618059,303.197769446267,305.650733526453,302.427652816441,302.427652816441,650067.497066234,0.0,1.0
2019-11-14,318.0,320.51,316.93,318.68,966262,302.342084302016,304.728495093205,301.324769741629,302.988601966561,1016303.49181909,0.0,1.0
2019-11-15,335.55,340.48,317.01,318.02,2212942,319.02794461491,323.715197682863,301.40083064334,302.361099527444,2327547.47862704,0.0,1.0
2019-11-18,334.54,341.99,331.91,334.86,1607504,318.067675730806,325.150847202662,315.567173587051,318.371919337651,1690754.60725264,0.0,1.0
2019-11-19,336.13,337.79,331.83,336.0,736103,319.579386152316,321.157649862824,315.491112685339,319.455787187036,774224.847131014,0.0,1.0
2019-11-20,337.77,338.37,332.69,336.3,878949,321.138634637396,321.70909140023,316.308767378735,319.741015568453,924468.66153372,0.0,1.0
2019-11-21,338.47,338.75,335.48,336.4,1230266,321.804167527369,322.070380683358,318.961391325913,319.836091695592,1293979.926424,0.0,1.0
2019-11-22,338.24,338.9,336.01,337.31,774998,321.585492434949,322.212994874067,319.46529479975,320.701284452557,815134.170186565,0.0,1.0
2019-11-25,344.82,345.19,336.67,339.7,1062378,327.841501600695,328.19328327111,320.092797238867,322.973603891179,1117397.21838568,0.0,1.0
2019-11-26,342.09,345.71,341.36,344.82,1291420,325.245923329801,328.687679132232,324.551867601686,327.841501600695,1358301.01505079,0.0,1.0
2019-11-27,341.94,344.86,341.41,342.11,473686,325.103309139092,327.879532051551,324.599405665255,325.264938555228,498217.601257027,0.0,1.0
2019-11-29,341.23,343.42,339.64,341.56,306261,324.428268636405,326.510435820749,322.916558214895,324.742019855964,322121.871405484,0.0,1.0
2019-12-02,338.25,343.29,336.86,342.39,816558,321.595000047663,326.386836855469,320.273441880431,325.531151711218,858846.510235124,0.0,1.0
2019-12-03,341.84,343.93,333.28,335.03,906119,325.008233011953,326.995324069158,316.869716528855,318.533548753787,953045.761608778,0.0,1.0
2019-12-04,344.12,346.8,342.01,342.01,714707,327.175968710722,329.724008918048,325.169862428089,325.169862428089,751720.775242684,0.0,1.0
2019-12-05,345.21,346.68,341.24,344.12,725576,328.212298496537,329.609917565481,324.437776249119,327.175968710722,763152.667061447,0.0,1.0
2019-12-06,348.14,350.46,345.3,345.3,902235,330.99802902171,333.203795171335,328.297867010963,328.297867010963,948960.614141295,0.0,1.0
2019-12-09,342.28,347.58,342.17,347.43,642752,325.426567971365,330.465602709732,325.321984231512,330.322988519023,676039.316431467,0.0,1.0
2019-12-10,344.56,345.54,340.57,342.52,687093,327.594303670134,328.526049716096,323.800766197288,325.654750676498,722676.680966915,0.0,1.0
2019-12-11,344.78,348.18,341.28,344.8,632291,327.80347114984,331.036059472566,324.475806699975,327.822486375268,665036.554418763,0.0,1.0
2019-12-12,347.03,348.69,343.64,345.19,829903,329.942684010467,331.520947720975,326.719603300455,328.19328327111,872882.630974971,0.0,1.0
2019-12-13,353.13,353.82,347.0,347.4,862540,335.742327765946,336.398353043205,329.914161172325,330.294465680881,907209.86009347,0.0,1.0
2019-12-16,365.88,370.59,352.63,356.52,2135140,347.864533976168,352.342619564415,335.266947130251,338.965408475958,2245716.21105105,0.0,1.0
2019-12-17,363.92,367.4,359.74,365.36,1275050,346.001041884244,349.309691108681,342.026859769834,347.370138115046,1341083.23337141,0.0,1.0
2019-12-18,367.55,372.31,362.7,363.92,982848,349.45230529939,353.977928951206,344.841113133148,346.001041884244,1033748.45986638,0.0,1.0
2019-12-19,365.6,369.97,363.94,367.46,1048499,347.598320820179,351.753147576153,346.020057109672,349.366736784965,1102799.44245849,0.0,1.0
2019-12-20,368.79,369.48,364.57,367.77,1868226,350.631249275913,351.287274553172,346.619036710648,349.661472779096,1964979.07121175,0.0,1.0
2019-12-23,367.76,370.85,367.47,369.16,533019,349.651965166382,352.589817494977,349.376244397679,350.983030946328,560623.382587661,0.0,1.0
2019-12-24,368.34,369.58,366.53,368.23,172499,350.203406703788,351.382350680311,348.482528802572,350.098822963935,181432.505920031,0.0,1.0
2019-12-26,369.61,370.21,364.81,368.51,366425,351.410873518453,351.981330281287,346.847219415781,350.365036119924,385401.689179342,0.0,1.0
2019-12-27,371.0,372.92,369.88,371.8,363465,352.732431685685,354.557893326754,351.667579061728,353.493040702797,382288.394507934,0.0,1.0
2019-12-30,367.77,371.05,366.88,370.38,414784,350.18439147836,353.307552160441,349.336948488405,352.669589460138,435613.680655514,0.55,1.0
2019-12-31,366.52,369.15,363.02,367.8,557309,348.994162559884,351.498404204358,345.661521588151,350.212956972403,585296.020946912,0.0,1.0
2020-01-02,363.24,367.9,360.53,367.16,678021,345.871001877803,350.308175285881,343.290585582546,349.603559766144,712069.952967647,0.0,1.0
2020-01-03,364.86,372.0,364.38,366.8,891408,347.413538556148,354.212126138483,346.956490651453,349.260773837623,936172.851039988,0.0,1.0
2020-01-06,370.55,370.64,363.5,364.25,956052,352.831460593051,352.917157075181,346.118569492846,346.832706843931,1004063.1524313,0.0,1.0
2020-01-07,366.87,369.0,363.09,369.0,669199,349.327426657057,351.35557673414,345.728174407585,351.35557673414,702804.928543507,0.0,1.0
2020-01-08,375.0,376.4,367.39,368.18,1201693,357.068675542826,358.401731931519,349.822561887143,350.57478656362,1262039.78636584,0.0,1.0
2020-01-09,364.51,373.76,363.2,373.0,1760727,347.080274458974,355.887968455697,345.832914552411,355.164309273264,1849147.43360289,0.0,1.0
2020-01-10,364.12,369.08,362.63,366.08,1035748,346.70892303641,351.431751384923,345.290170165586,348.57520198058,1087761.33725406,0.0,1.0
2020-01-13,356.88,364.75,354.77,363.21,1732043,339.815117140596,347.308798411322,337.806010726209,345.842436383759,1819022.9764977,0.0,1.0
2020-01-14,357.25,361.43,355.2,356.26,1377131,340.167424900465,344.147550403849,338.215449474164,339.224763597032,1446287.95627317,0.0,1.0
2020-01-15,364.07,369.24,355.89,358.14,1126833,346.661313879671,351.584100686488,338.872455837163,341.01486789042,1183420.45646432,0.0,1.0
2020-01-16,367.13,367.83,363.76,366.11,493681,349.5749942721,350.241522466447,346.366137107889,348.603767474624,518472.741185039,0.0,1.0
2020-01-17,366.55,368.07,362.0,364.5,882830,349.022728053927,350.470046418794,344.690294790674,347.070752627627,927164.079841817,0.0,1.0
2020-01-21,364.87,369.93,361.94,363.26,849392,347.423060387495,352.241107049487,344.633163802587,345.890045540498,892046.885702798,0.0,1.0
2020-01-22,365.72,368.1,360.93,367.1,560981,348.232416052059,350.498611912838,343.671458836459,349.546428778057,589152.421954105,0.0,1.0
2020-01-23,363.58,367.68,361.82,365.64,709023,346.194744143628,350.09869499623,344.518901826414,348.156241401277,744628.815719543,0.0,1.0
2020-01-24,356.9,364.45,354.19,364.45,973926,339.834160803292,347.023143470887,337.253744508036,347.023143470887,1022834.75145161,0.0,1.0
2020-01-27,346.91,352.86,344.13,352.42,1294987,330.321851286831,335.987340938777,327.67478217214,335.568380359474,1360018.83744562,0.0,1.0
2020-01-28,352.85,357.2,346.01,348.1,999587,335.977819107429,340.119815743726,329.464886465528,331.45494921722,1049784.39912196,0.0,1.0
2020-01-29,351.57,355.11,348.31,352.08,1581279,334.75902469491,338.129752992034,331.654907675524,335.244638093648,1660687.88895732,0.0,1.0
2020-01-30,343.24,350.51,340.02,348.35,1225091,326.827339182185,333.749710572042,323.761309488191,331.692995000916,1286612.79038715,0.0,1.0
2020-01-31,336.24,341.53,332.91,340.45,1519567,320.162057238719,325.19910602171,316.991287399899,324.170748236147,1595876.82715018,0.0,1.0
2020-02-03,333.09,341.28,332.26,339.15,1354734,317.162680364159,324.961060238015,316.372368362291,322.932910160931,1422766.22060921,0.0,1.0
2020-02-04,342.75,346.18,335.73,337.12,1409521,326.360769446143,329.626757598441,319.676443839981,320.999978397326,1480304.52180229,0.0,1.0
2020-02-05,364.8,367.93,349.43,349.43,1571421,347.356407568061,350.336740779925,332.721352786479,332.721352786479,1650334.83854095,0.0,1.0
2020-02-06,359.15,366.75,347.31,366.75,1193714,341.976572856549,349.213164680883,330.702724540743,349.213164680883,1253660.09583305,0.0,1.0
2020-02-07,353.26,361.18,352.6,359.15,938589,336.36821419269,343.909504620154,335.739773323734,341.976572856549,985723.193066218,0.0,1.0
2020-02-10,353.0,356.19,351.09,351.66,748299,336.120646577647,339.158110777598,334.301976790215,334.84472117704,785877.18335529,0.0,1.0
2020-02-11,357.17,357.51,351.8,353.88,648372,340.091250249683,340.414992515508,334.97802681591,336.958567736254,680932.035358107,0.0,1.0
2020-02-12,373.86,375.19,361.49,361.49,1581110,355.983186769175,357.249590338434,344.204681391936,344.204681391936,1660510.40209179,0.0,1.0
2020-02-13,380.2,381.04,370.09,370.09,1344332,362.020027843686,362.819861676902,352.393456351052,352.393456351052,1411841.85152511,0.0,1.0
2020-02-14,375.85,380.0,370.8,379.68,837733,357.878031207389,361.82959121673,353.069506376746,361.5248926136,879802.392417708,0.0,1.0
2020-02-18,372.12,385.0,370.0,376.96,1029785,354.326388114657,366.590506890634,352.307759868921,358.934954486996,1081498.88648993,0.0,1.0
2020-02-19,378.52,379.22,371.01,372.5,539264,360.420360177254,361.086888371601,353.26946483505,354.688217705873,566344.834624806,0.0,1.0
2020-02-20,370.99,375.02,366.32,373.98,822244,353.250421172354,357.087719205521,348.803725932928,356.097448745349,863535.563659431,0.0,1.0
2020-02-21,369.67,371.46,363.32,368.44,526270,351.993539434444,353.697947245701,345.947176528585,350.822354178663,552698.300123865,0.0,1.0
2020-02-24,346.16,355.94,345.64,353.0,1213041,329.607713935745,338.920064993902,329.112578705659,336.120646577647,1273957.66180963,0.0,1.0
2020-02-25,332.02,349.64,329.69,349.64,1253618,316.143844409944,332.921311244783,313.925257705904,332.921311244783,1316572.3632445,0.0,1.0
2020-02-26,328.67,336.19,323.62,333.09,1250510,312.954030908428,320.11444808198,308.145506077785,317.162680364159,1313308.28526782,0.0,1.0
2020-02-27,314.33,325.98,312.45,322.26,1484771,299.29972475567,310.392658275868,297.509620462282,306.850537014483,1559333.43677811,0.0,1.0
2020-02-28,319.68,319.78,304.14,306.85,2130117,304.393904526748,304.489122840226,289.596978612253,292.177394907509,2237087.51204695,0.0,1.0
2020-03-02,345.36,346.97,313.66,321.5,1856195,328.845967427921,330.378982274918,298.661762055367,306.126877832049,1949409.65891732,0.0,1.0
2020-03-03,325.37,353.65,322.61,344.81,1914041,309.811826563651,336.739565615254,307.183801111656,328.322266703791,2010160.57739827,0.0,1.0
2020-03-04,372.34,374.69,357.51,358.61,3319225,354.535868404309,356.773498771044,340.414992515508,341.462393963767,3485910.30313078,0.0,1.0
2020-03-05,370.6,379.37,361.85,364.5,2270016,352.87906974979,361.229715841818,344.547467320457,347.070752627627,2384011.97950477,0.0,1.0
2020-03-06,367.01,368.28,351.42,358.5,2131886,349.460732295927,350.670004877098,334.616197224693,341.357653818941,2238945.34793522,0.0,1.0
2020-03-09,337.2,348.81,323.3,336.69,2165810,321.076153048109,332.130999242915,307.840807474655,320.590539649371,2274572.9480899,0.0,1.0
2020-03-10,349.3,357.31,342.13,346.33,1816335,332.597568978957,340.224555888552,325.770415902579,329.769585068658,1907547.96388828,0.0,1.0
2020-03-11,328.22,350.56,325.72,342.04,2243699,312.525548497777,333.797319728781,310.145090660824,325.684719420448,2356373.38873509,0.0,1.0
2020-03-12,293.05,317.08,291.23,305.53,1722390,279.037267647533,301.918228376318,277.304294342232,290.920513169599,1808885.22079987,0.0,1.0
2020-03-13,313.91,314.59,280.06,307.0,2154594,298.899807839062,299.547292370713,266.66840872673,292.320222377727,2262793.70144048,0.0,1.0
2020-03-16,270.21,292.3,251.13,261.05,2795253,257.289404849138,278.323130296448,239.121750637519,248.567407334546,2935625.40429084,0.0,1.0
2020-03-17,272.58,277.85,262.04,276.01,2568230,259.546078878569,264.564083998864,249.510068637979,262.812067030867,2697201.73167218,0.0,1.0
2020-03-18,246.58,259.31,230.0,257.81,3175622,234.789317374267,246.910608680027,219.0021209996,245.482333977856,3335095.82768531,0.0,1.0
2020-03-19,256.19,261.33,235.02,246.58,1912319,243.939797299511,248.834018612284,223.7820803362,234.789317374267,2008352.10176254,0.0,1.0
2020-03-20,230.61,273.81,230.28,261.01,3308798,219.582952711816,260.71726413435,219.268732277338,248.529320009154,3474959.67859321,0.0,1.0
2020-03-23,214.43,239.78,208.25,230.85,3564568,204.176629591062,228.314472057757,198.292137818116,219.811476664163,3743573.97205983,0.0,1.0
2020-03-24,234.06,243.93,218.1,227.55,3403243,222.86798452681,232.266032067097,207.671141695707,216.669272319387,3574147.53075122,0.0,1.0
2020-03-25,269.01,281.28,225.63,229.18,3035069,256.146785087401,267.830072151163,214.841080700607,218.221330829079,3187484.51756445,0.0,1.0
2020-03-26,304.48,306.96,270.04,272.34,2204111,289.920720878079,292.282135052335,257.127533716226,259.317554926222,2314797.35303991,0.0,1.0
2020-03-27,297.07,304.0,289.0,290.14,1918708,282.865043849353,289.463672973384,275.180925951671,276.266414725321,2015061.94545397,0.0,1.0
2020-03-30,311.23,318.97,298.07,299.32,1635868,296.943071497088,304.327768902182,284.387177717884,285.579796807854,1714575.10381748,0.625,1.0
2020-03-31,314.02,317.85,298.58,312.06,2504228,299.604997305901,303.259182197569,284.873766306591,297.734970572828,2624714.81995041,0.0,1.0
2020-04-01,298.75,302.47,288.01,300.0,1607667,285.035962502827,288.585196914578,274.788979281805,286.228581592797,1685017.25898968,0.0,1.0
2020-04-02,300.11,306.94,287.9,293.0,1068727,286.333532072715,292.850002780311,274.684028801888,279.549914688965,1120147.04546916,0.0,1.0
2020-04-03,291.63,299.0,285.49,293.68,1198739,278.242804166358,285.274486320821,272.384659196426,280.198699473909,1256414.3594563,0.0,1.0
2020-04-06,327.47,330.84,301.29,305.22,1559182,312.437578713978,315.652879780537,287.459364493646,291.208958912512,1634199.48279466,0.0,1.0
2020-04-07,320.05,345.0,318.06,340.09,1747260,305.358191795916,329.162868831717,303.459542204684,324.478261046315,1831326.54706622,0.0,1.0
2020-04-08,337.26,346.0,319.33,324.82,1619631,321.778171426623,330.116964103693,304.671243200093,309.909226243241,1697556.88721278,0.0,1.0
2020-04-09,341.9,345.24,332.48,336.76,2190138,326.205173488591,329.391851696991,317.217596026578,321.301123790635,2295512.89512638,0.0,1.0
2020-04-13,348.26,349.03,337.54,343.69,1380270,332.273219418359,333.00787277778,322.045318102776,327.913004025428,1446679.42556866,0.0,1.0
2020-04-14,352.21,364.04,351.29,356.27,1497255,336.041895742664,347.32884281014,335.164128092446,339.915522546886,1569292.96683243,0.0,1.0
2020-04-15,353.54,359.33,344.95,349.0,1431273,337.310842454392,342.835054079133,329.115164068118,332.979249919621,1500136.3512008,0.0,1.0
2020-04-16,377.31,380.35,353.28,356.0,1450555,359.989687069261,362.890136696068,337.062777683678,339.657916823453,1520346.07298264,0.0,1.0
2020-04-17,373.59,383.67,365.67,381.62,1441279,356.44045265751,366.057732999029,348.884018103461,364.101837691478,1510623.77346764,0.0,1.0
2020-04-20,367.33,377.58,366.0,367.11,1172356,350.467816254941,360.247292792695,349.198869543213,350.257915295106,1228761.98471456,0.0,1.0
2020-04-21,358.86,363.23,356.01,360.5,980262,342.386629301304,346.556025639839,339.667457776173,343.951345547345,1027425.6971946,0.0,1.0
2020-04-22,367.17,376.22,364.29,365.18,1072136,350.315161011425,358.949723222807,347.567366628134,348.416511420192,1123720.06390886,0.0,1.0
2020-04-23,366.07,375.81,363.15,370.73,1233386,349.265656212251,358.558544161297,346.479698018081,353.711740179659,1292728.34299407,0.0,1.0
2020-04-24,369.09,369.82,363.33,369.82,941237,352.147023933619,352.843513482161,346.651435167037,352.843513482161,986523.073372576,0.0,1.0
2020-04-27,373.52,374.88,366.78,372.4,704682,356.373665988472,357.67123555836,349.943063855354,355.305079283859,738586.617812873,0.0,1.0
2020-04-28,362.87,379.13,359.46,378.83,1301088,346.212551341928,361.726140464258,342.95908646449,361.439911882665,1363687.71360261,0.0,1.0
2020-04-29,377.38,386.76,365.0,380.0,1760603,360.0564737383,369.005887389434,348.244774271237,362.556203350877,1845311.52361093,0.0,1.0
2020-04-30,381.82,392.58,372.88,374.31,1693815,364.292656745873,374.558721872335,355.763045014408,357.127401253333,1775310.12861221,0.0,1.0
2020-05-01,372.24,381.17,365.24,373.55,1089460,355.152424040343,363.672494819089,348.473757136511,356.402288846632,1141877.57973442,0.0,1.0
2020-05-04,377.84,378.18,364.77,372.34,778347,360.495357563408,360.81974995588,348.025332358682,355.247833567541,815795.888379151,0.0,1.0
2020-05-05,384.06,388.73,375.53,378.65,875984,366.429830155099,370.885455075227,358.291397485144,361.268174733709,918130.532379416,0.0,1.0
2020-05-06,374.99,388.61,373.69,386.69,735258,357.776186038277,370.77096364259,356.535862184708,368.939100720396,770633.731867505,0.0,1.0
2020-05-07,371.42,382.98,370.22,380.0,645740,354.370065917323,365.399407261365,353.225151590951,362.556203350877,676808.720226263,0.0,1.0
2020-05-08,377.5,379.87,374.25,377.09,926631,360.170965170937,362.43217096552,357.070155537015,359.779786109426,971214.329655872,0.0,1.0
2020-05-11,380.04,382.67,375.57,376.26,736053,362.594367161756,365.103637727053,358.329561296023,358.987887033686,771466.981987645,0.0,1.0
2020-05-12,383.71,392.13,383.0,383.0,1148499,366.095896809908,374.129378999945,365.418489166805,365.418489166805,1203757.14431682,0.0,1.0
2020-05-13,377.42,393.65,372.21,386.54,982776,360.094637549179,375.579603813349,355.123801182184,368.7959864296,1030060.65417829,0.0,1.0
2020-05-14,385.81,387.87,373.01,373.07,754104,368.099496881057,370.064933141328,355.887077399764,355.944323116083,790386.476224962,0.0,1.0
2020-05-15,398.22,398.82,385.22,385.22,960417,379.939819206279,380.512276369465,367.536580670591,367.536580670591,1006625.88759183,0.0,1.0
2020-05-18,392.37,412.7,391.0,407.99,1063813,374.35836186522,393.755118744492,373.051251342613,389.261330013485,1114996.61642466,0.0,1.0
2020-05-19,394.47,402.44,387.99,391.05,759300,376.361961936369,383.966101254018,370.179424573965,373.098956106211,795832.473236601,0.0,1.0
2020-05-20,391.19,400.87,389.51,397.83,686393,373.232529444288,382.468171677016,371.629649387368,379.567722050209,719417.672596194,0.0,1.0
2020-05-21,395.27,398.33,387.41,391.02,691859,377.12523815395,380.044769686197,369.626049316219,373.070333248052,725146.660214673,0.0,1.0
2020-05-22,394.43,397.73,389.6,396.23,415854,376.32379812549,379.472312523011,371.715517961846,378.041169615047,435862.132655516,0.0,1.0
2020-05-26,397.09,404.74,396.34,404.07,731318,378.861691548946,386.160520379563,378.146120094964,385.521276547339,766504.165234354,0.0,1.0
2020-05-27,399.34,400.03,383.66,398.0,835332,381.008405910892,381.666731648556,366.048192046309,379.729918246444,875522.628122845,0.0,1.0
2020-05-28,403.81,411.52,402.03,404.74,839540,385.273211776625,392.62928632356,383.574922192508,386.160520379563,879933.089136119,0.0,1.0
2020-05-29,410.65,411.88,397.48,406.29,1810189,391.799223436941,392.972760621471,379.233788705017,387.639368051125,1897283.27261384,0.0,1.0
2020-06-01,401.5,409.41,399.21,407.92,733865,383.06925169836,390.616145299691,380.884373525535,389.194543344446,769173.709958881,0.0,1.0
2020-06-02,404.9,410.37,395.22,400.72,769523,386.313175623079,391.532076760788,377.077533390351,382.325057386219,806547.336102263,0.0,1.0
2020-06-03,393.73,407.35,392.41,405.0,801062,375.655931435107,388.65070903942,374.396525676099,386.408585150276,839603.783321293,0.0,1.0
2020-06-04,392.27,399.8,386.51,390.19,872519,374.262952338022,381.447289736001,368.76736357144,372.278434172312,914498.819591631,0.0,1.0
2020-06-05,389.86,403.06,388.48,396.26,1528945,371.96358273256,384.557640322643,370.646931257233,378.069792473206,1602507.67916862,0.0,1.0
2020-06-08,398.1,402.47,383.54,390.0,1262890,379.825327773642,383.994724112177,365.933700613672,372.097156070637,1323651.87952821,0.0,1.0
2020-06-09,390.18,399.56,390.0,395.0,1050661,372.268893219592,381.218306870727,372.097156070637,376.867632430516,1101211.82953146,0.0,1.0
2020-06-10,392.51,394.6,385.55,393.86,1047481,374.491935203296,376.485994321726,367.851432110343,375.779963820464,1097878.8290509,0.0,1.0
2020-06-11,373.54,387.9,367.77,387.9,1206861,356.392747893912,370.093555999487,350.88761817461,370.093555999487,1264927.1361554,0.0,1.0
2020-06-12,378.72,385.44,370.62,383.34,1076022,361.334961402747,367.746481630426,353.606789699742,365.742881559276,1127793.03242064,0.0,1.0
2020-06-15,378.85,379.3,366.06,369.0,1011876,361.458993788104,361.888336660493,349.256115259531,352.061155359141,1060560.75291553,0.0,1.0
2020-06-16,378.0,388.07,375.0,388.07,935722,360.648012806925,370.255752195723,357.785726990997,370.255752195723,980742.728199523,0.0,1.0
2020-06-17,380.0,383.23,377.1,379.87,948965,362.556203350877,365.637931079359,359.789327062146,362.43217096552,994622.893408363,0.0,1.0
2020-06-18,379.07,379.46,373.0,377.8,793705,361.668894747939,362.04099190401,355.877536447045,360.457193752529,831892.813341572,0.0,1.0
2020-06-19,380.76,389.73,379.72,385.05,959199,363.281315757578,371.839550347203,362.289056674723,367.374384474355,1005349.28552097,0.0,1.0
2020-06-22,379.81,381.43,371.3,378.6,659497,362.374925249201,363.920559589802,354.255574484685,361.22046997011,691227.61570146,0.0,1.0
2020-06-23,381.78,385.89,375.51,381.95,740469,364.254492934994,368.175824502815,358.272315579704,364.41668913123,776095.450579523,0.0,1.0
2020-06-24,371.8,382.39,365.91,378.49,711923,354.732622120674,364.836491050899,349.113000968735,361.115519490193,746176.006642986,0.0,1.0
2020-06-25,376.13,376.91,365.06,370.93,585706,358.86385464833,359.608048960471,348.302019987555,353.902559234054,613886.28285199,0.0,1.0
2020-06-26,374.64,380.31,373.25,376.84,1159343,357.442252693085,362.851972885189,356.116060265039,359.541262291432,1215122.88557822,0.0,1.0
2020-06-29,379.36,379.9,373.67,374.94,732479,362.541891921797,363.057952185498,357.104145809832,358.317843096685,766458.275944396,0.625,1.0
2020-06-30,387.75,389.3,379.0,381.03,909136,370.559939352269,372.041223442523,362.197851745996,364.137856070651,951310.291706635,0.0,1.0
2020-07-01,391.55,395.0,385.77,388.49,870483,374.191474541279,377.488526226038,368.667718385364,371.267133046971,910864.201456841,0.0,1.0
2020-07-02,391.89,397.71,389.81,393.0,669014,374.51640137398,380.078384216095,372.528613691574,375.577191916033,700049.171406503,0.0,1.0
2020-07-06,396.46,396.76,389.62,395.54,733149,378.883800272342,379.170500418843,372.347036932124,378.00458648974,767159.35685577,0.0,1.0
2020-07-07,391.7,397.56,390.74,393.34,888935,374.334824614529,379.935034142845,373.417384145727,375.902118748734,930172.179033982,0.0,1.0
2020-07-08,386.0,396.03,384.02,393.0,544436,368.887521831014,378.472863395691,366.995300864109,375.577191916033,569692.070246469,0.0,1.0
2020-07-09,382.92,387.59,378.62,385.12,942222,365.944066993606,370.407032607469,361.834698227095,368.046534734612,985931.132055501,0.0,1.0
2020-07-10,381.58,385.02,377.2,385.02,464869,364.663473005903,367.950968019112,360.477650866991,367.950968019112,486434.003268346,0.0,1.0
2020-07-13,381.87,390.39,381.17,382.76,595430,364.940616480854,373.082900641476,364.271649472352,365.791160248806,623051.652328014,0.0,1.0
2020-07-14,396.54,396.82,379.73,380.25,1093190,378.960253644742,379.227840448143,362.895488769148,363.392435689749,1143902.45000833,0.0,1.0
2020-07-15,395.37,395.85,385.58,392.69,813271,377.842123073389,378.30084330779,368.486141625913,375.280935097982,850998.169961971,0.0,1.0
2020-07-16,395.89,401.83,392.77,394.95,894590,378.33906999399,384.015732894706,375.357388470382,377.440742868288,936089.511203868,0.0,1.0
2020-07-17,404.49,405.19,397.69,399.16,672305,386.557807527013,387.226774535515,380.059270872995,381.464101590849,703492.838987598,0.0,1.0
2020-07-20,396.76,404.84,394.67,404.0,506527,379.170500418843,386.892291031264,377.173156064887,386.089530621062,530024.493725126,0.0,1.0
2020-07-21,397.59,401.52,396.28,399.99,518632,379.963704157495,383.719476076655,378.711780184441,382.257305329501,542691.037653767,0.0,1.0
2020-07-22,402.37,402.74,395.0,398.24,414981,384.531793158407,384.885390005758,377.488526226038,380.584887808247,434231.72788528,0.0,1.0
2020-07-23,397.75,407.099,396.63,403.1,297065,380.116610902295,389.051143134415,379.046263688692,385.229430181559,310845.673041032,0.0,1.0
2020-07-24,392.14,399.0,390.89,398.94,458852,374.755318162731,381.311194846049,373.560734218977,381.253854816748,480137.878128434,0.0,1.0
2020-07-27,391.02,394.28,387.125,390.99,831362,373.684970949128,376.800445874436,369.962647380392,373.656300934478,869928.400958504,0.0,1.0
2020-07-28,386.65,390.92,384.51,390.04,402583,369.508705481766,373.589404233627,367.463577770061,372.748417137225,421258.591856589,0.0,1.0
2020-07-29,396.4,401.0,387.0,388.46,804435,378.826460243042,383.222529156054,369.843188986017,371.238463032321,841752.273047186,0.0,1.0
2020-07-30,398.54,401.69,387.8043,391.04,492035,380.871587954747,383.881939493006,370.611832078786,373.704084292228,514860.218251037,0.0,1.0
2020-07-31,392.45,398.11,387.35,396.56,722654,375.051574980781,380.460651078096,370.177672490268,378.979366987842,756177.499893269,0.0,1.0
2020-08-03,394.55,395.56,387.9,395.23,446368,377.058476006287,378.02369983284,370.703289425519,377.708329671689,467074.752609628,0.0,1.0
2020-08-04,391.18,396.3656,388.8905,391.95,748723,373.837877693928,378.79358529291,371.64987774255,374.57374140328,783455.82568226,0.0,1.0
2020-08-05,403.91,404.75,394.51,394.52,905234,386.003520577112,386.806280987314,377.020249320087,377.029805991637,947227.280189942,0.0,1.0
2020-08-06,407.63,410.75,403.04,403.72,899971,389.558602393721,392.540283917329,385.172090152259,385.821943817661,941720.132672683,0.0,1.0
2020-08-07,417.94,418.84,407.76,407.76,915788,399.411530761798,400.271631201301,389.682839123872,389.682839123872,958270.874128223,0.0,1.0
2020-08-10,419.76,423.8498,414.75,418.01,639943,401.150844983903,405.059332514433,396.36295253734,399.478427462649,669629.584578786,0.0,1.0
2020-08-11,415.77,425.46,414.76,423.22,566319,397.337733035443,406.598147767418,396.37250920889,404.457453340212,592590.209923498,0.0,1.0
2020-08-12,420.06,423.89,417.31,419.15,543232,401.437545130404,405.097750334064,398.809460454147,400.567888019352,568432.217384834,0.0,1.0
2020-08-13,419.5,419.93,414.0168,417.94,322209,400.902371523602,401.313308400254,395.662257379292,399.411530761798,337156.088616558,0.0,1.0
2020-08-14,422.02,422.02,413.55,417.37,337787,403.310652754209,403.310652754209,395.216151951337,398.866800483447,353456.743000727,0.0,1.0
2020-08-17,420.01,423.42,418.64,420.91,366846,401.389761772654,404.648586771213,400.0804977703,402.249862212156,383863.773155405,0.0,1.0
2020-08-18,417.17,422.55,415.45,422.55,379087,398.675667052446,403.817156346361,397.031919545842,403.817156346361,396672.626045161,0.0,1.0
2020-08-19,418.0,421.88,415.08,415.74,685841,399.468870791099,403.176859352509,396.678322698491,397.309063020793,717656.766176204,0.0,1.0
2020-08-20,413.96,418.28,412.16,417.08,335272,395.607975484888,399.736457594499,393.887774605883,398.589657008496,350825.073609522,0.0,1.0
2020-08-21,418.79,419.02,412.35,415.52,473515,400.223847843551,400.443651289201,394.069351365334,397.098816246692,495481.086193338,0.0,1.0
2020-08-24,406.08,422.75,405.08,420.03,593948,388.077318303467,404.008289777361,387.121651148465,401.408875115754,621500.903207631,0.0,1.0
2020-08-25,405.84,408.97,401.835,408.97,527666,387.847958186267,390.839196381425,384.020511230481,390.839196381425,552144.119673704,0.0,1.0
2020-08-26,403.73,405.09,397.59,404.21,535015,385.831500489211,387.131207820015,379.963704157495,386.290220723612,559834.035521006,0.0,1.0
2020-08-27,407.45,411.52,401.68,404.52,650502,389.386582305821,393.276147626682,383.872382821456,386.586477541663,680678.410464165,0.0,1.0
2020-08-28,408.04,413.21,404.79,408.85,537475,389.950425927272,394.891225118636,386.844507673514,390.724516322825,562408.153494113,0.0,1.0
2020-08-31,415.17,416.28,406.69,407.75,1035276,396.764332742441,397.825123284494,388.660275268019,389.673282452322,1083301.85314065,0.0,1.0
2020-09-01,414.85,418.51,413.14,413.14,597449,396.45851925284,399.95626104015,394.824328417786,394.824328417786,625164.312566918,0.0,1.0
2020-09-02,427.77,429.065,415.37,417.32,736940,408.805738895474,410.043327861203,396.955466173442,398.819017125697,771126.219146847,0.0,1.0
2020-09-03,421.28,431.12,414.23,428.18,814796,402.603459059507,412.007223864733,395.866005616739,409.197562429025,852593.913827414,0.0,1.0
2020-09-04,413.19,421.31,409.75,421.21,738885,394.872111775536,402.632129074157,391.584616762327,402.536562358657,773161.446568673,0.0,1.0
2020-09-08,405.37,411.46,401.55,411.46,630901,387.398794623415,393.218807597381,383.748146091305,393.218807597381,660168.13144349,0.0,1.0
2020-09-09,408.22,411.98,405.64,406.95,464610,390.122446015173,393.715754517983,387.656824755266,388.908748728319,486162.988408576,0.0,1.0
2020-09-10,393.37,411.0,392.8,409.12,557230,375.930788763384,392.77920070608,375.386058485032,390.982546454675,583079.576485463,0.0,1.0
2020-09-11,391.36,397.13,386.33,395.78,731949,374.009897781829,379.524097266194,369.202891992165,378.23394660694,765903.689551815,0.0,1.0
2020-09-14,403.63,406.24,394.26,395.44,430327,385.735933773711,388.230225048268,376.781332531336,377.909019774239,450289.619924017,0.0,1.0
2020-09-15,399.99,407.0,398.61,404.74,509403,382.257305329501,388.95653208607,380.938484655598,386.796724315764,533033.909696938,0.0,1.0
2020-09-16,399.07,406.085,398.641,403.48,420408,381.378091546899,388.082096639242,380.968110337403,385.59258370046,439910.483267413,0.0,1.0
2020-09-17,397.5,399.3,391.52,396.34,559183,379.877694113545,381.597894992549,374.162804526629,378.769120213742,585123.175022649,0.0,1.0
2020-09-18,402.63,405.5099,397.03,397.9,1275253,384.780266618708,387.5324924584,379.428530550693,380.259960975546,1334411.24697489,0.0,1.0
2020-09-21,394.51,395.26,383.21,393.96,1151810,377.020249320087,377.736999686339,366.221210468557,376.494632384835,1205241.79780651,0.0,1.0
2020-09-22,386.76,398.56,385.11,395.81,1086976,369.613828868816,380.890701297847,368.036978063062,378.26261662159,1137400.18615269,0.0,1.0
2020-09-23,385.42,391.4,384.46,388.6,998401,368.333234881113,374.048124468029,367.41579441231,371.372256434021,1044716.24327955,0.0,1.0
2020-09-24,387.0,388.07,382.7224,383.81,379270,369.843188986017,370.86575284187,365.755227163778,366.794610761559,396864.115309014,0.0,1.0
2020-09-25,400.85,401.15,384.4,384.4,683996,383.079179082803,383.365879229304,367.35845438301,367.35845438301,715726.177696376,0.0,1.0
2020-09-28,400.0,409.47,399.27,403.97,697336,382.266862001051,391.317029958926,381.569224977899,386.060860606412,729685.012558669,0.0,1.0
2020-09-29,401.5,404.24,398.6417,400.59,847649,384.297654705432,386.92025887453,381.561819122756,383.426643831753,885592.376984104,0.625,1.0
2020-09-30,413.89,419.06,401.125,403.2,701680,396.156802754748,401.105293103009,383.938721653092,385.92481787604,733089.355478749,0.0,1.0
2020-10-01,415.36,417.14,409.69,415.92,541294,397.563820319921,399.267555875028,392.136752568539,398.099827011415,565523.984700311,0.0,1.0
2020-10-02,408.31,415.28,405.14,414.33,521457,390.815878935927,397.487247935421,387.781698200146,396.577950869493,544799.019552905,0.0,1.0
2020-10-05,419.62,419.88,410.635,412.8,356583,401.641299794504,401.890160044126,393.041263860436,395.113504015946,372544.752087389,0.0,1.0
2020-10-06,416.2,421.56,414.34,420.67,702882,398.367830357162,403.49818011861,396.587522417556,402.646312341056,734345.160696635,0.0,1.0
2020-10-07,429.41,430.23,417.6392,418.26,492629,411.011845347595,411.796712288712,399.745367554303,400.339569258017,514680.589585197,0.0,1.0
2020-10-08,427.32,434.065,425.51,430.1,452462,409.011391802553,415.467400970643,407.278941603258,411.672282163901,472715.591093698,0.0,1.0
2020-10-09,433.44,435.77,429.04,429.59,348855,414.869179216743,417.099349915283,410.657698069286,411.184133212718,364470.823032635,0.0,1.0
2020-10-12,430.52,440.35,429.84,436.6,634464,412.074287182522,421.483118927863,411.423421914278,417.893788404462,662864.560532535,0.0,1.0
2020-10-13,432.81,435.825,426.01,427.64,359506,414.266171688812,417.151993429626,407.757519006379,409.31768134055,375598.594559832,0.0,1.0
2020-10-14,423.0,431.67,422.29,429.5,357899,404.876483039596,413.175015209698,404.196903127165,411.097989280157,373919.660295988,0.0,1.0
2020-10-15,435.36,435.52,418.21,419.2,537429,416.706916444724,416.860061213723,400.291711517705,401.239294775883,561485.975409858,0.0,1.0
2020-10-16,437.72,445.2,434.23,435.75,455605,418.965801787451,426.125319738128,415.625331513673,417.080206819158,475999.281442959,0.0,1.0
2020-10-19,433.08,442.44,431.01,437.41,549223,414.524603486497,423.483572472905,412.543293037579,418.669083797517,573807.91113343,0.0,1.0
2020-10-20,436.41,440.66,431.5,434.55,380820,417.711928991276,421.779836917797,413.012298892637,415.93162105167,397866.674771146,0.0,1.0
2020-10-21,437.23,439.92,433.68,435.57,878535,418.496795932393,421.07154236118,415.098896370241,416.907918954035,917860.929363134,0.0,1.0
2020-10-22,441.16,443.7,434.72,436.3,477985,422.258414320917,424.689587528767,416.094337368731,417.60664196259,499381.079093761,0.0,1.0
2020-10-23,444.31,449.43,441.74,444.0,480009,425.273451960574,430.174084568524,422.813564108537,424.976733970639,501495.679560482,0.0,1.0
2020-10-26,435.13,445.0,430.89,441.57,378391,416.486770839289,425.93388877688,412.428434460831,422.650847791476,395328.945258465,0.0,1.0
2020-10-27,432.14,434.74,429.795,433.23,434310,413.624877968631,416.113480464855,411.380349947998,414.668176707433,453751.051730099,0.0,1.0
2020-10-28,413.25,427.485,412.52,423.14,652708,395.544223678754,409.169322345583,394.845500670199,405.010484712469,681925.218099167,0.0,1.0
2020-10-29,396.75,414.0,396.49,411.91,1255177,379.751169375791,396.262089783434,379.502309126169,394.261636238392,1311362.5840009,0.0,1.0
2020-10-30,399.28,402.12,392.49,398.22,942804,382.172771035579,384.891090685301,375.673689901208,381.158186940964,985006.807523068,0.0,1.0
2020-11-02,408.58,413.02,398.87,404.0,1079358,391.074310733612,395.324078073319,381.78033756502,386.690541721032,1127673.38466371,0.0,1.0
2020-11-03,423.43,430.435,409.67,410.69,971041,405.288059606279,411.992929023991,392.117609472414,393.093907374779,1014507.7825126,0.0,1.0
2020-11-04,452.01,474.7,445.01,445.01,1982086,432.643543968623,454.361386522213,425.943460324942,425.943460324942,2070810.26713524,0.0,1.0
2020-11-05,440.79,462.42,438.98,459.99,1324589,421.904267042608,442.607525501584,420.171816843314,440.28163932242,1383881.67866298,0.0,1.0
2020-11-06,432.55,439.555,428.26,439.55,681796,414.017311439189,420.722180856902,409.911117320419,420.717395082871,712315.286466751,0.0,1.0
2020-11-09,422.99,453.96,422.56,448.06,955162,404.866911491533,434.509995840792,404.45533492485,428.862782483975,997917.989621756,0.0,1.0
2020-11-10,430.67,431.34,408.89,422.31,1097415,412.217860403458,412.859154123639,391.371028723547,404.21604622329,1146538.67153505,0.0,1.0
2020-11-11,426.0,434.87,421.64,433.49,978641,407.747947458316,416.237910589667,403.574752503109,414.917036957055,1022447.98189357,0.0,1.0
2020-11-12,431.8,434.9,423.005,426.8,755240,413.299445334509,416.266625233854,404.881268813627,408.513671303308,789046.865853054,0.0,1.0
2020-11-13,433.4,436.34,427.78,435.16,702398,414.830893024493,417.64492815484,409.451683013424,416.515485483476,733839.495367637,0.0,1.0
2020-11-16,428.54,437.865,423.86,434.67,652262,410.179120666166,419.104589234356,405.699636172962,416.046479628419,681459.253767074,0.0,1.0
2020-11-17,422.23,426.75,418.04,425.18,571201,404.139473838791,408.465813562996,400.128995200644,406.963080517199,596769.714027501,0.0,1.0
2020-11-18,418.44,424.0,413.72,422.74,545274,400.51185712314,405.833637845836,395.994086437687,404.627622789973,569682.141744556,0.0,1.0
2020-11-19,407.17,419.33,405.5406,416.62,1489900,389.724722456814,401.363724900694,388.165134415526,398.769835375783,1556592.5075929,0.0,1.0
2020-11-20,406.21,410.0,401.67,405.54,743901,388.805853842823,392.433470558473,384.460371022493,388.164560122642,777200.297329263,0.0,1.0
2020-11-23,409.29,412.57,404.67,409.33,1093473,391.753890646043,394.893358410511,387.331835441213,391.792176838292,1142420.21548771,0.0,1.0
2020-11-24,408.19,417.99,407.96,408.58,672997,390.701020359179,400.081137460332,390.480874753743,391.074310733612,703122.416157125,0.0,1.0
2020-11-25,401.04,410.77,400.06,410.77,750948,383.857363494561,393.170479759278,382.919351784446,393.170479759278,784562.74272896,0.0,1.0
2020-11-27,406.49,408.24,400.93,400.93,310149,389.07385718857,390.748878099491,383.752076465875,383.752076465875,324032.22339582,0.0,1.0
2020-11-30,400.52,406.29,395.1,404.01,1336801,383.359642995316,388.882426227322,378.171863945495,386.700113269095,1396640.32535251,0.0,1.0
2020-12-01,405.72,417.545,403.01,405.01,1021506,388.336847987765,399.655203571555,385.742958462854,387.657268075335,1067231.75116531,0.0,1.0
2020-12-02,405.75,408.625,403.42,407.04,793348,388.365562631953,391.117382699893,386.135391933413,389.600292332002,828860.697170155,0.0,1.0
2020-12-03,403.83,411.635,401.64,406.02,701085,386.527825403971,393.998418666676,384.431656378305,388.623994429637,732467.721448266,0.0,1.0
2020-12-04,412.78,413.04,403.0,403.81,522782,395.094360919821,395.343221169443,385.733386914792,386.508682307847,546183.330629192,0.0,1.0
2020-12-07,403.74,412.8,398.67,409.78,613569,386.44168147141,395.113504015946,381.588906603772,392.2228965011,641034.236050252,0.0,1.0
2020-12-08,409.28,410.26,401.615,402.8,731147,391.74431909798,392.682330808096,384.407727508149,385.541955953544,763875.389052306,0.0,1.0
2020-12-09,408.14,412.0,404.47,410.0,1072215,390.653162618867,394.347780170954,387.140404479965,392.433470558473,1120210.64200867,0.0,1.0
2020-12-10,397.48,408.7381,397.23,408.51,833733,380.449892384346,391.225636908479,380.210603682786,391.007309897175,871053.45401232,0.0,1.0
2020-12-11,391.13,397.93,388.49,397.73,795870,374.371959364721,380.880612047154,371.845070676247,380.689181085906,831495.589648946,0.0,1.0
2020-12-14,388.23,395.53,386.47,393.36,1197338,371.596210426625,378.583440512178,369.911617967642,376.506414582637,1250934.53242249,0.0,1.0
2020-12-15,392.33,395.21,385.76,391.0,970960,375.520545132209,378.277150974181,369.232038055211,374.24752923991,1014423.15670341,0.0,1.0
2020-12-16,392.76,396.09,386.23,392.0,762567,375.932121698893,379.119447203672,369.681900814144,375.20468404615,796701.844914153,0.0,1.0
2020-12-17,396.34,398.655,393.49,393.64,769534,379.358735905232,381.574549281678,376.630844707448,376.774417928384,803980.709267735,0.0,1.0
2020-12-18,391.62,397.1275,387.26,396.17,1316408,374.840965219779,380.112495315147,370.667770264572,379.196019588172,1375334.4719346,0.0,1.0
2020-12-21,389.01,390.15,381.24,386.58,851054,372.342791175492,373.433947654606,364.905698331006,370.016904996328,889149.795259394,0.0,1.0
2020-12-22,388.44,390.12,384.47,388.32,678283,371.797212935935,373.405233010419,367.997308355162,371.682354359186,708645.033779205,0.0,1.0
2020-12-23,405.09,408.05,391.0,391.56,1638524,387.733840459834,390.567018686305,374.24752923991,374.783535931404,1711869.37506622,0.0,1.0
2020-12-24,404.83,407.245,403.0,403.89,271081,387.484980210212,389.796509067282,385.733386914792,386.585254692346,283215.419525332,0.0,1.0
2020-12-28,410.19,412.0,403.52,407.79,993034,392.615329971659,394.347780170954,386.231107414037,390.318158436683,1037485.25685282,0.0,1.0
2020-12-29,408.05,414.03,406.38,412.37,591097,390.567018686305,396.290804427621,388.968570159884,394.701927449263,617556.320196418,0.0,1.0
2020-12-30,406.11,410.9,404.77,405.84,531824,389.308360116099,393.900187564219,388.023798784057,389.049530593971,554776.282162528,0.625,1.0
2020-12-31,410.27,411.01,403.3,407.6,558369,393.296252012588,394.00563662879,386.61461583025,390.736715627101,582466.902386519,0.0,1.0
2021-01-04,412.19,417.99,400.49,417.82,1268270,395.136817503275,400.696859089725,383.920871544401,400.533892353571,1323005.57210331,0.0,1.0
2021-01-05,413.18,417.005,408.92,408.92,958356,396.08585908441,399.752610647888,392.002104401948,392.002104401948,999716.407435828,0.0,1.0
2021-01-06,437.83,438.07,405.5,405.6,1495236,419.716035826825,419.94610651316,388.723597121662,388.819459907636,1559766.89475384,0.0,1.0
2021-01-07,447.69,449.28,435.5,437.02,1421409,429.16810652379,430.692324820765,417.482432913647,418.939547260441,1482753.69380163,0.0,1.0
2021-01-08,436.77,448.0,432.22,446.51,962713,418.699890295508,429.465281160307,414.338133533723,428.036925649305,1004261.44538331,0.0,1.0
2021-01-11,433.54,438.285,428.49,434.58,908767,415.603522308571,420.152211503003,410.76245161692,416.600495282693,947987.261973874,0.0,1.0
2021-01-12,422.47,437.555,421.825,432.36,1043412,404.991511901328,419.452413165398,404.373196931801,414.472341434086,1088443.22581111,0.0,1.0
2021-01-13,416.02,423.75,414.05,420.12,902539,398.808362206052,406.218555561786,396.919865322378,402.738736430956,941490.476034713,0.0,1.0
2021-01-14,405.0,420.67,404.62,416.89,1020913,388.244283191796,403.265981753809,387.880004605097,399.642368444019,1064973.22150071,0.0,1.0
2021-01-15,406.81,407.55,399.48,402.95,1519496,389.979399617912,390.688784234115,382.952657406071,386.279096079343,1585073.89971275,0.0,1.0
2021-01-19,407.31,415.87,404.86,410.51,903821,390.458713547779,398.664568027092,388.110075291433,393.526322698924,942827.80416156,0.0,1.0
2021-01-20,411.34,412.14,402.08,408.0,966791,394.321983822502,395.088886110288,385.445089841376,391.120166770994,1008515.44234219,0.0,1.0
2021-01-21,414.6,418.84,410.49,410.49,883903,397.447110645231,401.511692770498,393.507150141729,393.507150141729,922050.189785163,0.0,1.0
2021-01-22,405.18,414.05,405.17,413.63,864985,388.416836206548,396.919865322378,388.40724992795,396.51724162129,902315.733074012,0.0,1.0
2021-01-25,404.0,411.29,401.385,404.16,894593,387.285655332063,394.274052429515,384.778843478862,387.43903578962,933201.545226658,0.0,1.0
2021-01-26,395.85,407.07,395.69,405.33,1039249,379.47283827524,390.228642861443,379.319457817683,388.560630385508,1084100.56045069,0.0,1.0
2021-01-27,377.93,391.5,374.5,389.08,2347293,362.294227028828,375.302807085403,359.006133469944,372.982927664849,2448596.68553154,0.0,1.0
2021-01-28,389.79,395.78,380.0,381.75,906105,373.663553445259,379.405734325059,364.278586698475,365.956185453007,945210.376268987,0.0,1.0
2021-01-29,383.11,390.185,375.16,388.29,1205664,367.259919342244,374.042211449854,359.638827857368,372.22561165566,1257697.64331283,0.0,1.0
2021-02-01,379.9,389.29,378.6725,386.09,947198,364.182723912502,373.184239515393,363.00600821468,370.116630364248,988076.854206996,0.0,1.0
2021-02-02,376.99,391.3,376.99,383.31,1349882,361.393116840679,375.111081513456,361.393116840679,367.451644914191,1408139.75547948,0.0,1.0
2021-02-03,379.93,388.55,373.57,373.61,1301829,364.211482748294,372.474854899191,358.114609560393,358.152954674782,1358012.90019134,0.0,1.0
2021-02-04,385.09,385.39,373.93,376.71,1204807,369.158002504515,369.445590862435,358.459715589897,361.124701039954,1256803.65719371,0.0,1.0
2021-02-05,379.3,388.22,374.295,386.26,1672187,363.607547196662,372.158507705479,358.809614758699,370.279597100403,1744354.68677704,0.0,1.0
2021-02-08,378.34,382.0,374.64,381.89,1399820,362.687264451319,366.195842417941,359.140341370307,366.09039335337,1460232.9629666,0.0,1.0
2021-02-09,382.59,384.87,377.0,378.78,1621788,366.761432855183,368.947104375374,361.402703119277,363.109060709601,1691780.58360623,0.0,1.0
2021-02-10,378.0,385.56,376.76,384.89,1587416,362.361330979009,369.60855759859,361.172632432941,368.966276932569,1655925.16833635,0.0,1.0
2021-02-11,381.19,383.92,375.01,379.48,1594490,365.419353851557,368.036407908628,359.495033678408,363.780100211414,1663304.46566031,0.0,1.0
2021-02-12,380.64,381.43,377.28,380.14,1015104,364.892108528704,365.649424537893,361.671118920002,364.412794598838,1058913.51862329,0.0,1.0
2021-02-16,375.15,382.25,370.22,381.51,2446647,359.629241578771,366.435499382874,354.903206230288,365.726114766672,2552238.57220453,0.0,1.0
2021-02-17,377.52,383.24,372.92,374.23,994066,361.901189606338,367.384540964009,357.491501451567,358.747303947817,1036967.56766181,0.0,1.0
2021-02-18,378.33,380.24,375.3755,378.96,910683,362.677678172721,364.508657384811,359.845412161141,363.281613724353,949985.952060489,0.0,1.0
2021-02-19,376.91,380.0,374.83,377.72,1006053,361.316426611901,364.278586698475,359.322480663656,362.092915178284,1049471.89859513,0.0,1.0
2021-02-22,379.89,381.76,371.46,373.5,1019211,364.173137633904,365.965771731605,356.091904776357,358.047505610212,1063197.76715446,0.0,1.0
2021-02-23,378.29,382.42,374.45,381.22,982371,362.639333058332,366.598466119029,358.958202076958,365.448112687349,1024767.83876674,0.0,1.0
2021-02-24,381.4,385.33,376.24,376.91,1018384,365.620665702101,369.388073190851,360.67414594588,361.316426611901,1062335.0757653,0.0,1.0
2021-02-25,380.59,385.57,377.84,380.0,812048,364.844177135717,369.618143877187,362.207950521452,364.278586698475,847094.095748813,0.0,1.0
2021-02-26,379.65,390.03,379.0,383.61,1279575,363.943066947569,373.893624131595,363.319958838742,367.739233272111,1334798.46950893,0.0,1.0
2021-03-01,384.92,387.9999,381.47,381.47,942810,368.995035768361,371.947513713552,365.687769652282,365.687769652282,983499.47837189,0.0,1.0
2021-03-02,386.3,388.72,381.99,386.3,845419,370.317942214792,372.637821635345,366.186256139343,370.317942214792,881905.310195782,0.0,1.0
2021-03-03,382.61,387.14,382.2,384.34,548917,366.780605412378,371.123189616967,366.387567989887,368.439031609716,572606.976134601,0.0,1.0
2021-03-04,388.56,396.085,381.01,382.16,1453744,372.484441177788,379.698115822278,365.246800836805,366.349222875498,1516484.1969074,0.0,1.0
2021-03-05,399.39,400.79,388.635,388.84,1495184,382.866380898695,384.208459902321,372.556338267268,372.752856978513,1559712.65055525,0.0,1.0
2021-03-08,401.07,407.39,397.53,400.0,1101779,384.476875703046,390.535403776557,381.083333079592,383.451143893132,1149329.2092586,0.0,1.0
2021-03-09,402.85,409.43,401.53,402.38,1029303,386.18323329337,392.491004610412,384.917844518523,385.732678199296,1073725.31431213,0.0,1.0
2021-03-10,403.01,408.77,402.55,406.3,841036,386.336613750927,391.858310222989,385.89564493545,389.490499409448,877333.150149005,0.0,1.0
2021-03-11,401.41,407.71,401.05,403.3,928165,384.802809175355,390.842164691672,384.457703145851,386.61461583025,968222.434364343,0.0,1.0
2021-03-12,406.53,406.76,401.92,401.92,723218,389.710983817187,389.931468224926,385.291709383819,385.291709383819,754430.400344887,0.0,1.0
2021-03-15,406.06,409.4,402.37,408.84,637888,389.260428723113,392.46224577462,385.723091920698,391.92541417317,665417.756769326,0.0,1.0
2021-03-16,403.12,407.6,400.4,406.0,871676,386.442062815498,390.736715627101,383.834595037025,389.202911051529,909295.501012184,0.0,1.0
2021-03-17,403.13,408.6,402.21,403.99,921495,386.451649094095,391.695343486834,385.569711463141,387.276069053466,961264.572737144,0.0,1.0
2021-03-18,407.75,411.535,402.07,402.07,1019843,390.880509806061,394.50891625515,385.435503562779,385.435503562779,1063857.04279889,0.0,1.0
2021-03-19,409.82,413.75,403.26,406.65,1923191,392.864869475708,396.632276964458,386.576270715861,389.826019160355,2006191.43338479,0.0,1.0
2021-03-22,404.37,405.35,397.06,404.0,1163381,387.640347640164,388.579802942702,380.632777985517,387.285655332063,1213589.80775317,0.0,1.0
2021-03-23,404.01,407.82,402.72,406.62,843173,387.29524161066,390.947613756242,386.058611671605,389.797260324563,879562.378079638,0.0,1.0
2021-03-24,414.66,417.86,403.69,403.69,1104400,397.504628316815,400.57223746796,386.988480695546,386.988480695546,1152063.32549922,0.0,1.0
2021-03-25,416.45,417.82,408.46,413.74,763212,399.220572185737,400.533892353571,391.561135586471,396.622690685861,796150.44800879,0.0,1.0
2021-03-26,423.6,423.97,416.49,419.48,762599,406.074761382826,406.429453690928,399.258917300126,402.125214600727,795510.992359995,0.0,1.0
2021-03-29,425.27,429.85,422.62,423.5,749354,407.67566990858,412.066185506157,405.135306080288,405.978898596853,781694.369083793,0.0,1.0
2021-03-30,425.71,428.48,423.0,424.51,810931,408.768505668676,411.428271144474,406.16635244145,407.616260697211,844540.201171507,0.7,1.0
2021-03-31,419.25,426.32,418.88,424.77,829400,402.565586905622,409.354230195837,402.210311372753,407.865913774361,863774.652654355,0.0,1.0
2021-04-01,412.82,419.58,410.64,418.68,776486,396.391474266855,402.882454272775,394.29822923536,402.018270544176,808667.621100758,0.0,1.0
2021-04-05,413.15,417.99,412.08,415.77,760800,396.708341634007,401.355729685583,395.680923201118,399.224076488373,792331.511622178,0.0,1.0
2021-04-06,407.33,412.95,405.33,412.95,1265738,391.119953522402,396.51630080543,389.199545236627,396.51630080543,1318196.7703176,0.0,1.0
2021-04-07,411.73,411.73,406.72,408.34,554983,395.344851751107,395.344851751107,390.53422899524,392.089759706718,577984.383957164,0.0,1.0
2021-04-08,407.15,411.29,406.28,409.07,913394,390.947116776682,394.922361928237,390.11173917237,392.790708731026,951249.801165387,0.0,1.0
2021-04-09,417.74,417.74,407.8,407.8,757298,401.115678649862,401.115678649862,391.571249469559,391.571249469559,788684.370515839,0.0,1.0
2021-04-12,413.21,421.91,412.65,418.5,790047,396.765953882581,405.119729925703,396.228239562564,401.845433798456,822790.659519671,0.0,1.0
2021-04-13,417.11,420.0,411.55,411.55,687611,400.510750039842,403.285740012787,395.172015005387,395.172015005387,716109.178546316,0.0,1.0
2021-04-14,422.75,424.74,417.3,417.84,640194,405.926301405728,407.837107650075,400.693188826991,401.21169906415,666726.971282135,0.0,1.0
2021-04-15,433.94,437.23,423.97,423.97,1151351,416.67098576464,419.830057394741,407.097750460051,407.097750460051,1199068.97770466,0.0,1.0
2021-04-16,435.28,436.99,431.94,435.73,1941009,417.95765931611,419.599608400448,414.750577478865,418.389751180409,2021454.51503976,0.0,1.0
2021-04-19,439.92,441.53,434.21,435.79,781779,422.413006539108,423.958935209157,416.93024088322,418.447363428983,814179.990568446,0.0,1.0
2021-04-20,443.0,445.185,437.87,438.91,679674,425.370435299202,427.468481351411,420.444588046189,421.443200354792,707843.227957796,0.0,1.0
2021-04-21,444.45,449.2,443.57,445.14,885897,426.762731306389,431.323700985105,425.917751660648,427.425272164981,922613.182375856,0.0,1.0
2021-04-22,444.66,445.6,435.98,441.75,740790,426.964374176395,427.86696607071,418.629802216131,424.170180120593,771492.193079118,0.0,1.0
2021-04-23,448.64,450.0,442.15,444.01,462133,430.785986665088,432.091864299415,424.554261777748,426.340241483519,481286.196714631,0.0,1.0
2021-04-26,446.14,451.61,446.0,449.53,549462,428.385476307869,433.637792969464,428.251047727865,431.640568352258,572234.56498284,0.0,1.0
2021-04-27,448.8,450.2488,441.25,443.12,760559,430.93961932795,432.330763090166,423.690078049149,425.485659796349,792080.52332788,0.0,1.0
2021-04-28,438.62,448.0,435.47,443.42,1104748,421.164741153354,430.17145601364,418.140098103259,425.773721039215,1150534.50683698,0.0,1.0
2021-04-29,447.64,449.745,439.36,440.87,703329,429.8257825222,431.847012242979,421.875292219091,423.325200474851,732478.614271444,0.0,1.0
2021-04-30,445.24,449.5,442.73,448.2,830206,427.52129257927,431.611762227971,425.111180180622,430.363496842218,864614.057489223,0.0,1.0
2021-05-03,450.6,453.47,446.32,447.56,539796,432.667986785148,435.423772675235,428.558313053589,429.748966190769,562167.955635652,0.0,1.0
2021-05-04,463.0,463.84,448.52,450.87,1016201,444.574518156954,445.381089636979,430.670762167942,432.927241903727,1058317.65830963,0.0,1.0
2021-05-05,460.09,461.31,453.54,461.31,781300,441.780324101151,442.951773155474,435.490986965237,442.951773155474,813681.138315466,0.0,1.0
2021-05-06,465.62,465.77,458.86,461.21,729455,447.090253011319,447.234283632752,440.599273005399,442.855752741185,759687.411685535,0.0,1.0
2021-05-07,465.08,468.47,461.335,465.0,635405,446.57174277416,449.826834818549,442.975778259046,446.494926442729,661739.490197541,0.0,1.0
2021-05-10,469.97,475.44,465.88,465.88,636347,451.26714103288,456.519457694475,447.33990608847,447.33990608847,662720.531580228,0.0,1.0
2021-05-11,455.76,471.22,454.5,469.37,827817,437.622640162448,452.46739621149,436.412782942409,450.691018547148,862126.04489555,0.0,1.0
2021-05-12,453.75,458.54,453.3,454.43,748537,435.692629835244,440.292007679675,435.260537970944,436.345568652407,779560.269078771,0.0,1.0
2021-05-13,455.95,459.27,451.47,453.61,472211,437.805078949596,440.992956703983,433.50336438946,435.558201255239,491781.881486093,0.0,1.0
2021-05-14,452.75,457.88,451.17,457.62,571888,434.732425692356,439.658272945369,433.215303146594,439.408619868219,595590.015140094,0.0,1.0
2021-05-17,450.46,455.0,449.55,454.31,529428,432.533558205143,436.892885013853,431.659772435116,436.230344155261,551370.251754871,0.0,1.0
2021-05-18,449.46,451.5,444.41,449.78,1214664,431.573354062256,433.532170513747,426.724323140674,431.88061938798,1265005.99794038,0.0,1.0
2021-05-19,444.6,449.13,440.04,447.61,580644,426.906761927822,431.256486695103,422.528231036255,429.796976397914,604708.90935114,0.0,1.0
2021-05-20,439.75,446.84,438.02,444.33,1108917,422.249771834817,429.05761920789,420.588618667622,426.647506809243,1154876.29189476,0.0,1.0
2021-05-21,446.0,452.82,441.9,442.3,935569,428.251047727865,434.799639982358,424.314210742026,424.698292399181,974343.848576298,0.0,1.0
2021-05-24,442.79,447.295,441.32,446.14,773038,425.168792429196,429.494512092904,423.757292339151,428.385476307869,805076.718035467,0.0,1.0
2021-05-25,441.88,445.04,437.26,443.88,803614,424.295006659168,427.329251750693,419.858863519027,426.215414944943,836919.94660981,0.0,1.0
2021-05-26,438.84,442.76,437.46,437.46,1004481,421.37598606479,425.139986304909,420.050904347605,420.050904347605,1046111.9205123,0.0,1.0
2021-05-27,439.36,441.0,436.74,440.89,1639004,421.875292219091,423.450027013427,419.359557364726,423.344404557709,1706932.85603942,0.0,1.0
2021-05-28,437.7,442.23,436.95,440.5,486627,420.281353341898,424.631078109179,419.561200234732,422.969924941983,506795.355554896,0.0,1.0
2021-06-01,431.25,439.39,430.425,437.85,723191,414.088036620273,421.904098343378,413.295868202391,420.425383963331,753163.798924229,0.0,1.0
2021-06-02,428.9,433.39,427.48,433.17,857087,411.831556884487,416.142873486052,410.468067001587,415.931628574617,892609.14603275,0.0,1.0
2021-06-03,430.65,433.27,428.11,428.11,784122,413.51191413454,416.027648988906,411.072995611606,411.072995611606,816620.096682709,0.0,1.0
2021-06-04,426.33,431.79,424.66,431.23,571957,409.363832237266,414.606546857432,407.760291318644,414.068832537415,595661.874859208,0.0,1.0
2021-06-07,416.0,428.32,414.85,428.32,1368767,399.444923441237,411.274638481612,398.340688676916,411.274638481612,1425495.82829726,0.0,1.0
2021-06-08,422.33,425.69,411.36,415.6,1206635,405.523015665716,408.749301585818,394.989576218239,399.060841784082,1256644.23439304,0.0,1.0
2021-06-09,422.75,427.49,422.32,423.87,580924,405.926301405728,410.477669043016,405.513413624287,407.001730045762,605000.514008414,0.0,1.0
2021-06-10,420.96,424.7,418.04,422.9,539722,404.20753598996,407.798699484359,401.403739892728,406.070332027161,562090.888690515,0.0,1.0
2021-06-11,419.18,422.1,416.315,422.1,719353,402.49837261562,405.302168712851,399.747387746247,405.302168712851,749166.732229163,0.0,1.0
2021-06-14,415.12,420.1,412.93,420.1,930716,398.599943795496,403.381760427076,396.497096722572,403.381760427076,969289.714998614,0.0,1.0
2021-06-15,424.66,426.16,414.605,415.89,1072147,407.760291318644,409.200597532975,398.105438661909,399.33930098552,1116582.35172342,0.0,1.0
2021-06-16,428.12,435.61,426.28,426.28,1295004,411.082597653035,418.274526683263,409.315822030122,409.315822030122,1348675.70567398,0.0,1.0
2021-06-17,428.94,431.46,424.24,427.44,782664,411.869965050203,414.289679490279,407.357005578631,410.429658835871,815101.669574472,0.0,1.0
2021-06-18,423.5,427.93,423.46,427.04,1433574,406.646454512894,410.900158865886,406.608046347179,410.045577178716,1492988.76766857,0.0,1.0
2021-06-21,435.55,436.135,423.18,424.99,797342,418.216914434689,418.778633858279,406.33918918717,408.077158685797,830388.002286869,0.0,1.0
2021-06-22,435.73,437.21,432.45,437.09,671183,418.389751180409,419.810853311883,415.240281591738,419.695628814736,699000.316725956,0.0,1.0
2021-06-23,438.46,439.81,433.79,436.98,697652,421.011108490492,422.307384083391,416.526955143207,419.590006359019,726566.329845209,0.0,1.0
2021-06-24,440.73,444.51,439.11,440.65,671668,423.190771894847,426.820343554962,421.635241183369,423.113955563416,699505.417650164,0.0,1.0
2021-06-25,441.71,444.82,439.22,441.39,1649397,424.131771954877,427.118006839257,421.740863639087,423.824506629153,1717756.59605032,0.0,1.0
2021-06-28,444.88,445.67,439.01,442.76,822426,427.175619087831,427.934180360712,421.539220769081,425.139986304909,856511.613797818,0.0,1.0
2021-06-29,442.29,445.6,441.12,445.0,675374,425.360833257773,428.544139138718,424.235616375385,427.967104840058,702253.576504017,0.7,1.0
2021-06-30,442.72,444.59,440.84,442.55,438678,425.774374505147,427.572798069306,423.966333702676,425.61088145386,456137.183891635,0.0,1.0
2021-07-01,447.63,447.87,442.13,442.81,590102,430.496438515854,430.727252235318,425.206957444797,425.860929649946,613587.789879642,0.0,1.0
2021-07-02,451.77,452.42,445.21,447.6,504473,434.477975176613,435.103095666829,428.169066844589,430.467586800921,524550.794818443,0.0,1.0
2021-07-06,453.59,454.21,448.56,451.0,557173,436.228312549217,436.8245813245,431.390841678778,433.737447826665,579348.230730637,0.0,1.0
2021-07-07,457.48,458.64,452.515,453.51,496103,439.969418252201,441.085017896279,435.194459430783,436.151374642729,515847.672644153,0.0,1.0
2021-07-08,454.5,456.305,450.2,453.64,466230,437.103481235519,438.839392750657,432.968068761784,436.276398740772,484785.740898329,0.0,1.0
2021-07-09,455.65,458.1161,455.36,457.65,416897,438.209463641286,440.581170781165,437.930563730267,440.132911303488,433489.310047167,0.0,1.0
2021-07-12,458.31,459.33,454.135,454.97,454402,440.767649032015,441.748607339738,436.752452037167,437.555491436137,472486.991904602,0.0,1.0
2021-07-13,460.31,462.77,458.3,459.3,794532,442.691096694218,445.056937318727,440.758031793704,441.719755624805,826154.010439977,0.0,1.0
2021-07-14,460.11,461.35,457.46,461.25,586919,442.498751927997,443.691289478563,439.950183775579,443.595117095453,610278.10793451,0.0,1.0
2021-07-15,466.93,468.7,454.76,457.93,824367,449.057708456108,450.759959637157,437.353529431606,440.402193976197,857176.429803171,0.0,1.0
2021-07-16,470.9,472.43,465.7,468.62,771623,452.87575206558,454.347189527165,447.874788143853,450.683021730669,802333.242711089,0.0,1.0
2021-07-19,460.93,468.23,456.15,467.91,866141,443.287365469501,450.30794943654,438.690325556837,450.000197810587,900613.015909356,0.0,1.0
2021-07-20,460.5,467.69,459.82,462.92,720779,442.873824222127,449.788618567745,442.219852016978,445.201195893392,749465.674750566,0.0,1.0
2021-07-21,463.48,463.66,457.145,463.61,592310,445.739761238809,445.912871528407,439.647240768782,445.864785336852,615883.667270422,0.0,1.0
2021-07-22,463.7,465.87,461.64,464.21,467148,445.951340481651,448.038281195141,443.970189389582,446.441819635513,485740.276878735,0.0,1.0
2021-07-23,471.22,472.68,464.928,465.4,542106,453.183503691532,454.58762048494,447.132337346243,447.586270994523,563681.571017373,0.0,1.0
2021-07-26,467.31,472.51,464.57,469.49,652665,449.423163511927,454.424127433653,446.788040214709,451.519721463727,678640.768683713,0.0,1.0
2021-07-27,467.5,468.69,462.7,465.4,621216,449.605891039836,450.750342398846,444.98961665055,447.586270994523,645940.112858237,0.0,1.0
2021-07-28,440.81,447.32,432.36,443.99,2405623,423.937481987743,430.198304128212,415.810915614938,426.995763770645,2501365.69585196,0.0,1.0
2021-07-29,430.75,443.09,429.78,442.0,1381536,414.262540246865,426.130212322654,413.329668130696,425.081933346754,1436520.50133563,0.0,1.0
2021-07-30,425.86,432.0,425.3533,429.1,1193844,409.55971071278,415.464695035741,409.072405247561,412.675695925548,1241358.44552479,0.0,1.0
2021-08-02,429.58,430.67,422.74,426.0,957457,413.137323364476,414.185602340377,406.559132359744,409.694352049134,995563.350971176,0.0,1.0
2021-08-03,425.49,429.75,423.41,429.75,945363,409.203872895272,413.300816415763,407.203487326582,413.300816415763,982988.01529903,0.0,1.0
2021-08-04,426.21,428.17,420.01,423.01,951095,409.896314053665,411.781292762623,403.933626300837,406.818797794141,988948.146279081,0.0,1.0
2021-08-05,415.9,424.45,409.5,422.0,1871957,399.980941355011,408.203680110927,393.825908835963,405.847456724729,1946460.03297688,0.0,1.0
2021-08-06,419.21,420.8908,414.24,417.37,832134,403.164247235956,404.780712651271,398.384479795383,401.39467538673,865252.552853077,0.0,1.0
2021-08-09,416.65,423.255,415.05,418.28,667659,400.702234228337,407.054420132761,399.163476098575,402.269844073032,694231.523030344,0.0,1.0
2021-08-10,414.8,419.52,414.45,417.01,1015701,398.9230451408,403.462381623598,398.586441799914,401.048454807533,1056125.43554935,0.0,1.0
2021-08-11,408.8,414.7884,408.25,414.71,1074960,393.152702154192,398.911889144359,392.623754047086,398.836489996001,1117742.91666359,0.0,1.0
2021-08-12,405.74,410.62,405.07,408.35,652833,390.209827231022,394.903039526796,389.565472264185,392.719926430197,678815.455006926,0.0,1.0
2021-08-13,410.77,411.1,406.0,407.49,482072,395.047298101462,395.364666965725,390.459875427109,391.89284393545,501258.24525736,0.0,1.0
2021-08-16,412.16,413.07,406.6595,409.34,588404,396.384094226692,397.259262912995,391.09413229372,393.672033022987,611822.210255755,0.0,1.0
2021-08-17,413.36,415.78,410.59,410.71,721816,397.538162824014,399.865534495279,394.874187811863,394.989594671596,750543.94687658,0.0,1.0
2021-08-18,408.16,414.74,407.5,412.5,607804,392.537198902287,398.865341710934,391.902461173761,396.711080329267,631994.321388517,0.0,1.0
2021-08-19,413.69,414.26,405.68,405.68,675463,397.855531688277,398.403714272005,390.152123801156,390.152123801156,702346.118663338,0.0,1.0
2021-08-20,413.61,415.8,411.1,415.07,454783,397.778593781789,399.884768971901,395.364666965725,399.182710575197,472883.155530456,0.0,1.0
2021-08-23,414.47,416.55,413.35,414.0,390335,398.605676276536,400.606061845227,397.528545585703,398.153666075919,405870.15458797,0.0,1.0
2021-08-24,412.34,415.69,412.005,415.69,318021,396.557204516291,399.77897935048,396.235027032872,399.77897935048,330678.090440828,0.0,1.0
2021-08-25,406.6,412.6,405.84,411.0,547707,391.036909725769,396.807252712377,390.305999614132,395.268494582615,569505.4882573,0.0,1.0
2021-08-26,402.75,407.665,400.95,406.16,749982,387.33427297603,392.061145605892,385.603170080047,390.613751240085,779830.94080263,0.0,1.0
2021-08-27,405.76,407.17,400.63,403.84,673242,390.229061707644,391.585092309497,385.295418454095,388.38255195193,700036.7238785,0.0,1.0
2021-08-30,405.51,409.005,404.8135,405.42,724066,389.988630749869,393.349855539568,389.318790101507,389.90207560507,752883.495848164,0.0,1.0
2021-08-31,405.42,410.48,404.36,405.61,618903,389.90207560507,394.768398190442,388.882648344103,390.084803132979,643535.05651545,0.0,1.0
2021-09-01,405.6,406.96,399.14,405.42,502766,390.075185894668,391.383130304966,383.862449945754,389.90207560507,522775.856998669,0.0,1.0
2021-09-02,416.16,416.39,404.97,405.12,666138,400.230989551097,400.452186032251,389.469299881074,389.61355845574,692649.987925554,0.0,1.0
2021-09-03,415.56,417.92,414.01,414.9,566836,399.653955252437,401.923623493836,398.16328331423,399.01921752391,589395.813713928,0.0,1.0
2021-09-07,413.71,415.71,410.53,415.71,549092,397.874766164899,399.798213827102,394.816484381997,399.798213827102,570945.610624253,0.0,1.0
2021-09-08,413.5,422.365,412.54,415.05,1003998,397.672804160368,406.198485923081,396.749549282511,399.163476098575,1043956.66149849,0.0,1.0
2021-09-09,417.12,420.06,413.1,414.26,608970,401.154244428955,403.981712492392,397.288114627928,398.403714272005,633206.727655567,0.0,1.0
2021-09-10,401.98,419.2,399.58,419.2,1276302,386.593745626082,403.154629997645,384.285608431439,403.154629997645,1327098.23623537,0.0,1.0
2021-09-13,409.05,413.59,402.88,404.37,908014,393.393133111968,397.759359305167,387.459297074073,388.892265582414,944152.54217029,0.0,1.0
2021-09-14,401.99,411.43,401.59,411.43,742354,386.603362864393,395.682035829988,386.218673331952,395.682035829988,771899.349889191,0.0,1.0
2021-09-15,401.0,406.94,400.09,404.17,1206638,385.651256271602,391.363895828344,384.7760875853,388.699920816193,1254661.64087699,0.0,1.0
2021-09-16,399.17,404.18,397.56,401.77,1090370,383.891301660687,388.709538054504,382.342926292614,386.39178362155,1133766.22762008,0.0,1.0
2021-09-17,407.79,408.82,397.25,397.25,1363596,392.18136108478,393.171936630814,382.044791904973,382.044791904973,1417866.49753555,0.0,1.0
2021-09-20,404.11,407.02,400.57,404.85,656468,388.642217386327,391.440833734832,385.237715024229,389.353893021342,682595.126345461,0.0,1.0
2021-09-21,400.75,408.38,400.71,405.09,455348,385.410825313827,392.74877814513,385.372356360583,389.584706740807,473470.642272209,0.0,1.0
2021-09-22,400.35,402.9001,396.08,398.88,592789,385.026135781387,387.478627723078,380.919575022584,383.612401749668,616381.731251483,0.0,1.0
2021-09-23,401.45,407.97,400.47,401.41,612416,386.084031995598,392.354471374378,385.141542641119,386.045563042354,636789.87688049,0.0,1.0
2021-09-24,398.91,403.85,398.43,400.83,550803,383.641253464601,388.392169190241,383.179626025672,385.487763220315,572724.707642198,0.0,1.0
2021-09-27,401.0,404.98,399.25,400.71,432583,385.651256271602,389.478917119385,383.968239567175,385.372356360583,449799.605677502,0.0,1.0
2021-09-28,395.0,400.0113,392.94,398.47,569073,379.880913284995,384.700399919793,377.899762192926,383.218094978916,591721.845291454,0.0,1.0
2021-09-29,395.35,398.69,392.35,395.0,513492,380.890723307651,384.108568295251,378.000443378669,380.553523982603,532985.052607928,0.7,1.0
2021-09-30,389.15,398.99,389.0,397.51,836136,374.917478121089,384.397596288149,374.77296412464,382.971724856518,867877.182015264,0.0,1.0
2021-10-01,391.55,392.98,383.09,391.14,614591,377.229702064274,378.607402163756,369.079112664546,376.834697140647,637921.947113799,0.0,1.0
2021-10-04,384.96,393.41,383.13,391.95,622752,370.880720486944,379.021675620243,369.117649730265,377.615072721472,646392.752918628,0.0,1.0
2021-10-05,388.31,393.25,384.515,384.57,624257,374.108199740974,378.867527357364,370.451995630812,370.504984096177,647954.885345569,0.0,1.0
2021-10-06,392.5,393.03,381.86,385.24,760524,378.144957375119,378.655573495905,367.894097893663,371.150479946983,789394.818516337,0.0,1.0
2021-10-07,403.86,404.91,394.665,395.14,753277,389.08948403953,390.101082014673,380.2307760572,380.688403712622,781872.709746873,0.0,1.0
2021-10-08,412.76,412.79,402.74,405.41,943014,397.663981162176,397.692883961465,388.010446199376,390.58279533617,978812.45744824,0.0,1.0
2021-10-11,414.87,416.8994,409.07,412.49,893755,399.696811378893,401.651989408185,394.108936849528,397.403855968567,927683.499827841,0.0,1.0
2021-10-12,420.42,422.03,414.06,416.0,1112155,405.043829247509,406.594946142729,398.916435798068,400.785483485476,1154374.34503979,0.0,1.0
2021-10-13,420.69,421.87,414.88,420.86,1039280,405.303954441117,406.44079787985,399.706445645323,405.467736970426,1078732.88283823,0.0,1.0
2021-10-14,434.98,444.0,430.325,433.0,1696255,419.071321169501,427.761429489306,414.586570146364,417.163736416373,1760647.80057228,0.0,1.0
2021-10-15,441.0,444.57,435.0,436.73,1832979,424.871149560324,428.310582675813,419.090589702361,420.75731779474,1902562.08226073,0.0,1.0
2021-10-18,438.55,441.9,434.82,441.52,796132,422.510754284989,425.738233539019,418.917172906622,425.372131414681,826354.560349245,0.0,1.0
2021-10-19,441.5,442.79,436.88,440.77,657371,425.352862881821,426.595683251283,420.901831791189,424.649561432436,682325.950585259,0.0,1.0
2021-10-20,454.48,457.1,444.33,444.33,1063331,437.858140707882,440.382318512527,428.079360281494,428.079360281494,1103696.90077867,0.0,1.0
2021-10-21,460.81,461.45,452.3118,453.34,507685,443.956631358034,444.57322440955,435.769239060543,436.759834334869,526957.608751949,0.0,1.0
2021-10-22,461.85,465.015,459.17,459.48,423865,444.958595066748,448.007840391823,442.376611663524,442.675273922852,439955.655246156,0.0,1.0
2021-10-25,463.42,465.35,459.39,463.06,583786,446.471174896248,448.330588317226,442.588565524983,446.12434130477,605947.535544413,0.0,1.0
2021-10-26,467.1,469.73,462.72,464.53,601961,450.016584942466,452.55039701354,445.796776246152,447.540578469971,624812.490268438,0.0,1.0
2021-10-27,458.64,468.41,457.55,468.41,699900,441.865995542737,451.278673844788,440.815860501874,451.278673844788,726469.425658605,0.0,1.0
2021-10-28,467.6,469.12,461.0,461.19,805492,450.498298263963,451.962706761314,444.139682420203,444.322733482372,836069.882286899,0.0,1.0
2021-10-29,463.16,467.74,460.86,465.33,1079609,446.22068396907,450.633177993982,444.004802690184,448.311319784367,1120592.84207153,0.0,1.0
2021-11-01,459.51,467.0,456.5417,465.32,895829,442.704176722142,449.920242278166,439.844437417743,448.301685517937,929836.232487959,0.0,1.0
2021-11-02,457.11,462.52,454.61,461.31,738778,440.391952778957,445.604090917554,437.983386171472,444.438344679531,766823.302399217,0.0,1.0
2021-11-03,459.45,468.99,436.5,436.5,1517216,442.646371123562,451.837461297724,420.535729666852,420.535729666852,1574812.16762401,0.0,1.0
2021-11-04,453.55,458.88,449.91,457.05,993249,436.962153929898,442.097217937056,433.4552809494,440.334147180377,1030954.46573222,0.0,1.0
2021-11-05,453.43,464.71,452.655,454.63,725133,436.846542732739,447.71399526571,436.099887084418,438.002654704332,752660.314382199,0.0,1.0
2021-11-08,454.5,457.43,448.16,454.92,713807,437.877409240742,440.700249304715,431.769284324161,438.2820484308,740904.359652939,0.0,1.0
2021-11-09,450.4,455.45,447.61,454.69,609511,433.927360004467,438.792664551587,431.239399670514,438.060460302911,632649.101446781,0.0,1.0
2021-11-10,448.51,454.94,445.99,451.01,447509,432.106483649209,438.30131696366,429.678648508864,434.515050256693,464497.222756189,0.0,1.0
2021-11-11,446.5,448.7037,439.62,448.05,463091,430.169996096791,432.293099389957,423.541620792993,431.663307393431,480670.742674195,0.0,1.0
2021-11-12,445.42,448.61,443.31,447.88,495340,429.129495322357,432.202826313508,427.09666510564,431.499524864122,514143.971004049,0.0,1.0
2021-11-15,438.19,445.49,437.52,445.49,610383,422.163920693511,429.196935187367,421.518424842705,429.196935187367,633554.204088836,0.0,1.0
2021-11-16,444.13,451.85,437.01,440.31,720632,427.886674952895,435.324328636808,421.027077254778,424.206385176658,747988.448565812,0.0,1.0
2021-11-17,438.4,445.0,438.01,444.0,609511,422.36624028854,428.7248561323,421.990503897772,427.761429489306,632649.101446781,0.0,1.0
2021-11-18,445.97,446.1,437.23,439.06,774471,429.659379976004,429.784625439593,421.239031116237,423.002101872916,803871.270980491,0.0,1.0
2021-11-19,434.87,447.92,433.52,447.92,675886,418.965344238771,431.538061929842,417.66471827073,431.538061929842,701543.812302747,0.0,1.0
2021-11-22,432.39,438.05,430.29,436.39,443163,416.576046164146,422.029040963492,414.552850213859,420.429752736122,459986.241010351,0.0,1.0
2021-11-23,437.23,437.93,431.2471,431.95,452910,421.239031116237,421.913429766333,415.474945853869,416.152138441229,470103.254143505,0.0,1.0
2021-11-24,436.19,438.38,433.37,436.51,476551,420.237067407523,422.34697175568,417.520204274281,420.545363933281,494641.707768302,0.0,1.0
2021-11-26,428.49,432.07,422.0,430.5,650965,412.81868225647,416.267749638388,406.56604334344,414.755169808888,675676.76764374,0.0,1.0
2021-11-29,428.07,431.75,423.63,431.51,463226,412.414043066413,415.95945311263,408.13642877152,415.728230718312,480810.867509834,0.0,1.0
2021-11-30,419.71,427.0,416.12,424.99,1184588,404.359796330983,411.383176558409,400.901094682635,409.446689005991,1229557.02814984,0.0,1.0
2021-12-01,417.62,429.01,417.38,423.18,664818,402.346234647126,413.319664110827,402.115012252808,407.702886782172,690055.651703818,0.0,1.0
2021-12-02,421.44,424.205,412.63,417.62,790130,406.026524423363,408.690399091241,397.538735698586,402.346234647126,820124.713952898,0.0,1.0
2021-12-03,421.7,427.26,417.89,423.37,545843,406.277015350541,411.633667485588,402.606359840734,407.885937844341,566564.15303582,0.0,1.0
2021-12-06,432.5,436.755,424.0,426.31,680855,416.682023094876,420.781403460815,408.492896629427,410.718412174743,706701.444216016,0.0,1.0
2021-12-07,433.01,436.5199,431.9,434.89,468221,417.173370682803,420.554901857047,416.103967109079,418.984612771631,485995.486428486,0.0,1.0
2021-12-08,440.0,440.14,429.49,433.57,898528,423.90772291733,424.042602647349,413.782108899464,417.712889602879,932637.691238999,0.0,1.0
2021-12-09,452.28,452.53,433.31,439.07,1120261,435.738602093296,435.979458754044,417.462398675701,423.011736139346,1162788.06294861,0.0,1.0
2021-12-10,461.19,462.88,448.4,451.88,905578,444.322733482372,445.950924509031,432.000506718479,435.353231436098,939955.321544603,0.0,1.0
2021-12-13,464.37,466.89,454.95,460.99,709596,447.386430207092,449.814265347437,438.31095123009,444.130048153773,736533.50274274,0.0,1.0
2021-12-14,461.86,467.48,459.76,461.69,985370,444.968229333178,450.382687066804,442.94503338289,444.804446803869,1022776.36513962,0.0,1.0
2021-12-15,461.8,464.97,454.73,463.57,767301,444.910423734598,447.964486192889,438.098997368631,446.615688892697,796429.085265428,0.0,1.0
2021-12-16,457.47,462.2,451.725,457.15,1005982,440.738786370434,445.295794391796,435.203900306434,440.430489844676,1044170.83263737,0.0,1.0
2021-12-17,453.33,460.88,451.85,459.11,1329535,436.750200068439,444.024071223044,435.324328636808,442.318806064944,1380006.46927134,0.0,1.0
2021-12-20,451.1,454.89,445.8,449.65,878733,434.601758654563,438.25314563151,429.495597446695,433.204790022222,912091.238487302,0.0,1.0
2021-12-21,450.14,453.55,446.58,451.48,507976,433.676869077289,436.962153929898,430.24707022823,434.967860778901,527259.655619882,0.0,1.0
2021-12-22,456.04,456.56,448.03,450.28,477429,439.361086270953,439.86206812531,431.644038860572,433.811748807308,495553.038180829,0.0,1.0
2021-12-23,460.54,462.72,455.72,459.47,352507,443.696506164426,445.796776246152,439.052789745195,442.665639656422,365888.781012484,0.0,1.0
2021-12-27,464.23,464.28,457.51,461.98,259349,447.251550477073,447.299721809223,440.777323436154,445.083840530337,269194.340727438,0.0,1.0
2021-12-28,466.5,470.0,464.25,464.99,315706,449.43852895667,452.810522207148,447.270819009933,447.983754725749,327690.750817224,0.0,1.0
2021-12-29,469.02,469.86,465.87,466.23,321291,451.866364097014,452.675642477129,448.831570171583,449.178403763061,333487.767165708,0.0,1.0
2021-12-30,466.28,472.0,465.82,469.41,804327,449.900973745307,455.420047198646,449.457132173884,452.921026176942,833609.206127912,0.7,1.0
2021-12-31,463.86,468.405,463.295,467.22,342099,447.565981130432,451.951328830682,447.020827895968,450.807954347779,354553.404034868,0.0,1.0
2022-01-03,465.45,465.73,456.45,461.38,627043,449.100129170784,449.370293605562,440.416272338606,445.173096136677,649871.03185404,0.0,1.0
2022-01-04,458.99,465.855,458.245,464.08,650064,442.867049711243,449.490902728232,442.148219340135,447.77825318633,673730.130870076,0.0,1.0
2022-01-05,455.83,465.19,455.42,459.29,725888,439.818051090167,448.849262195632,439.422453167812,443.156511605649,752314.567853346,0.0,1.0
2022-01-06,367.53,422.13,359.28,412.81,7652206,354.619766836692,407.301831618569,346.659564740529,398.309215432358,7930791.04491984,0.0,1.0
2022-01-07,363.17,370.68,351.2,367.03,5517367,350.412920637992,357.659116727954,338.863391051196,354.137330346015,5718231.42178038,0.0,1.0
2022-01-10,385.18,386.99,358.5,358.5,3131986,371.649774957573,373.396195053822,345.906963815073,345.906963815073,3246008.60478852,0.0,1.0
2022-01-11,391.66,392.4,380.92,383.94,1732884,377.902151876741,378.616157882942,367.539416057009,370.453332460695,1795971.11069473,0.0,1.0
2022-01-12,395.28,398.46,389.655,390.56,1602631,381.394992069239,384.463288149942,375.967581549128,376.840791597253,1660976.13983614,0.0,1.0
2022-01-13,393.59,397.65,385.89,394.13,1615259,379.764356730752,383.681741035046,372.334834774334,380.285388140683,1674063.87287878,0.0,1.0
2022-01-14,391.66,399.9,386.752,394.01,1113589,377.902151876741,385.85270524309,373.16655528426,380.169603382921,1154130.15134737,0.0,1.0
2022-01-18,387.88,401.625,385.16,387.65,1511856,374.254932007226,387.517111135924,371.630477497946,374.033011221515,1566896.39902642,0.0,1.0
2022-01-19,377.84,392.03,375.345,388.24,1746898,364.567607274442,378.259154879842,362.160249185966,374.602286280514,1810495.30224204,0.0,1.0
2022-01-20,383.01,389.15,380.35,380.35,1267750,369.556000588037,375.480320693545,366.989438457638,366.989438457638,1313903.51320876,0.0,1.0
2022-01-21,375.25,390.73,372.3,387.18,2621299,362.068586252737,377.004820004083,359.222210957746,373.579520920279,2716729.61172992,0.0,1.0
2022-01-24,379.1,381.775,363.73,374.0,1555184,365.783347230947,368.364382456066,350.95324950755,360.862495026046,1611801.79158828,0.0,1.0
2022-01-25,375.04,378.225,365.34,372.99,1154906,361.865962926653,364.939083372263,352.506695007528,359.887973314879,1196951.33174985,0.0,1.0
2022-01-26,377.09,382.12,371.37,374.03,1718041,363.843952538427,368.697263634633,358.324879085087,360.891441215487,1780587.73869981,0.0,1.0
2022-01-27,383.05,389.37,377.46,378.17,1335606,369.594595507291,375.692592749443,364.200955541527,364.886015358288,1384229.86839889,0.0,1.0
2022-01-28,386.18,387.25,378.91,380.53,1233123,372.614647938926,373.647062028974,365.60002136449,367.163115594281,1278015.88792627,0.0,1.0
2022-01-31,392.5,394.72,382.69,382.76,1471765,378.712645181078,380.854663199681,369.247241234004,369.314782342699,1525345.85219301,0.0,1.0
2022-02-01,390.68,397.465,384.385,395.0,1580230,376.956576355015,383.503239533496,370.882700937397,381.12482763446,1637759.61244557,0.0,1.0
2022-02-02,401.22,408.87,391.99,408.38,1873068,387.126337578476,394.507615885827,378.220559960588,394.034828124964,1941258.62802517,0.0,1.0
2022-02-03,426.21,439.4,418.0,433.05,3772297,411.238513382489,423.965188006536,403.316906205581,417.838244574944,3909630.66942762,0.0,1.0
2022-02-04,429.85,438.99,421.54,422.62,1912411,414.750651034615,423.569590084182,406.732556559571,407.774619379432,1982033.94328462,0.0,1.0
2022-02-07,430.35,434.545,425.99,430.58,1180866,415.233087525291,419.280729682067,411.026241326592,415.455008311002,1223856.42755178,0.0,1.0
2022-02-08,433.0,435.33,427.905,430.09,1277545,417.790000925877,420.038154972429,412.873973085883,414.982220550139,1324055.10848533,0.0,1.0
2022-02-09,436.54,440.28,434.02,434.98,1632329,421.205651279867,424.814276230127,418.774171366857,419.700449428956,1691755.32069614,0.0,1.0
2022-02-10,432.17,440.58,430.545,434.0,921467,416.989156351354,425.103738124533,415.421237756655,418.75487390723,955013.787107817,0.0,1.0
2022-02-11,423.97,435.615,421.79,430.39,1254412,409.077197904259,420.313143772115,406.973774804909,415.271682444545,1300079.93201437,0.0,1.0
2022-02-14,419.64,425.14,417.44,422.28,749376,404.899297895,410.206099292442,402.776577336023,407.446562565772,776657.668400178,0.0,1.0
2022-02-15,422.1,427.0325,420.76,423.65,1098590,407.272885429128,412.032121409652,405.979955634115,408.768438550226,1138585.10004024,0.0,1.0
2022-02-16,428.77,431.12,419.09,419.58,1017377,413.708588214753,415.976039720933,404.368617755256,404.841405516119,1054415.47194462,0.0,1.0
2022-02-17,424.71,428.21,421.86,427.68,530586,409.79120391046,413.168259345196,407.041315913604,412.656876665078,549902.433018641,0.0,1.0
2022-02-18,421.75,429.48,420.63,424.77,836219,406.935179885655,414.393648031514,405.854522146539,409.849096289341,866662.261417404,0.0,1.0
2022-02-22,420.57,425.74,417.13,422.9,736158,405.796629767658,410.785023081253,402.477466711804,408.044783814211,762958.455907501,0.0,1.0
2022-02-23,413.76,425.35,413.37,423.45,946602,399.225844764644,410.408722618526,398.849544301916,408.575463953955,981063.848085535,0.0,1.0
2022-02-24,421.3,421.81,408.2,410.0,1059533,406.500987044046,406.993072264536,393.861150988321,395.597922354756,1098106.19685318,0.0,1.0
2022-02-25,432.66,434.85,421.69,422.02,795825,417.461944112217,419.57501594138,406.877287506774,407.19569559062,824797.683612195,0.0,1.0
2022-02-28,434.32,434.83,425.45,425.45,721193,419.063633261263,419.555718481753,410.505209916661,410.505209916661,747448.642399183,0.0,1.0
2022-03-01,431.0,436.48,424.76,430.79,691809,415.860254963171,421.147758900985,409.839447559527,415.657631637086,716994.892975301,0.0,1.0
2022-03-02,436.45,440.665,432.36,432.36,904393,421.118812711545,425.185752327948,417.172482217811,417.172482217811,937318.193667055,0.0,1.0
2022-03-03,436.01,439.74,432.3011,437.2,736210,420.694268599749,424.293244820196,417.115651199209,421.84246744756,763012.349011573,0.0,1.0
2022-03-04,441.39,442.12,428.53,431.57,900288,425.885285239429,426.589642515817,413.477018699228,416.410232562542,933063.747662936,0.0,1.0
2022-03-07,426.83,441.39,426.15,440.66,866976,411.836734630928,425.885285239429,411.180621003608,425.180927963041,898538.996069949,0.0,1.0
2022-03-08,424.66,433.31,422.0,423.9,782808,409.742960261392,418.089111550096,407.176398130993,409.009656795564,811306.788694871,0.0,1.0
2022-03-09,429.17,432.6,425.285,432.6,725802,414.094537407294,417.404051733336,410.346005874738,417.404051733336,752225.436950459,0.0,1.0
2022-03-10,431.3,432.9,421.21,423.34,828744,416.149716857576,417.693513627741,406.414148475724,408.469327926006,858915.127707104,0.0,1.0
2022-03-11,426.12,439.99,425.66,439.99,618752,411.151674814168,424.534463065535,410.707833242745,424.534463065535,641278.190972152,0.0,1.0
2022-03-14,431.94,434.73,425.82,430.26,1021311,416.767235565642,419.459231183618,410.862212919762,415.146248956969,1058492.69254881,0.0,1.0
2022-03-15,439.87,443.1,433.48,436.0,1144488,424.418678307772,427.535218037543,418.253139956926,420.684619869936,1186154.05563026,0.0,1.0
2022-03-16,442.82,447.0,435.1,442.16,800603,427.265053602764,431.29822266482,419.816234186718,426.628237435071,829749.630751703,0.0,1.0
2022-03-17,441.09,443.395,438.81,440.55,1241171,425.595823345023,427.819855567042,423.395912947538,425.074791935092,1286356.8821872,0.0,1.0
2022-03-18,440.61,446.06,439.08,446.06,2038872,425.132684313974,430.391242062348,423.656428652503,430.391242062348,2113098.86316937,0.0,1.0
2022-03-21,436.87,443.27,435.375,438.62,1072467,421.524059363713,427.699246444373,420.08157425659,423.212587081081,1111511.07008516,0.0,1.0
2022-03-22,438.43,442.175,436.87,437.2,1248534,423.029261214624,426.642710529791,421.524059363713,421.84246744756,1293987.93844258,0.0,1.0
2022-03-23,430.61,438.64,430.235,436.72,906801,415.483954500443,423.231884540708,415.122127132435,421.37932841651,939813.858947912,0.0,1.0
2022-03-24,437.42,438.8489,430.43,431.49,819459,422.054739503457,423.433446506513,415.310277363799,416.333042724034,849292.099412768,0.0,1.0
2022-03-25,435.54,440.0,435.32,440.0,701347,420.240778298514,424.544111795348,420.028506242616,424.544111795348,726880.131949061,0.0,1.0
2022-03-28,435.05,441.88,433.53,440.38,600798,419.767990537651,426.358073000292,418.301383605994,424.910763528262,622670.560385561,0.0,1.0
2022-03-29,438.95,440.86,435.26,439.44,619739,423.530995164927,425.373902559312,419.970613863735,424.00378292579,642301.123543667,0.0,1.0
2022-03-30,439.39,440.83,432.46,438.81,1093650,424.715376749538,426.10728403582,418.016822934307,424.154747425897,1131437.42799635,0.7875,1.0
2022-03-31,435.17,445.39,434.72,437.45,1412723,420.636315118907,430.514990442379,420.201344091944,422.840168322187,1461534.93127718,0.0,1.0
2022-04-01,441.41,443.92,432.35,436.64,750285,426.667913359461,429.094085087633,417.910496683272,422.057220473653,776208.595678915,0.0,1.0
2022-04-04,437.69,443.56,435.8997,441.04,669293,423.0721528699,428.746108266063,421.341644804185,426.31027051507,692418.187259145,0.0,1.0
2022-04-05,443.22,447.93,435.19,435.19,778123,428.417463490135,432.970160239015,420.65564716455,420.65564716455,805008.444918216,0.0,1.0
2022-04-06,449.05,449.94,441.485,444.81,834172,434.052754795012,434.913030826116,426.740408530622,429.954361118738,862994.031167717,0.0,1.0
2022-04-07,457.6,458.99,448.84,449.82,1526995,442.31720430731,443.660781479484,433.849768315762,434.79703855226,1579755.21909504,0.0,1.0
2022-04-08,457.81,461.22,455.72,460.0,968511,442.520190786559,445.816304568657,440.499992016886,444.637049784446,1001974.66723922,0.0,1.0
2022-04-11,451.33,460.8,450.13,460.0,853453,436.256607998291,445.410331610158,435.096685259723,444.637049784446,882941.221812986,0.0,1.0
2022-04-12,449.04,452.94,446.69,449.64,905562,434.04308877219,437.812837672537,431.771573409161,434.623050141474,936850.674503941,0.0,1.0
2022-04-13,458.78,461.74,453.125,457.25,1146656,443.457795000235,446.31893775537,437.991659094733,441.978893508561,1186274.87353046,0.0,1.0
2022-04-14,460.56,465.235,458.63,461.05,1602537,445.178347062444,449.697212731449,443.312804657914,445.651982180693,1657907.32094271,0.0,1.0
2022-04-18,453.97,464.2999,452.06,459.01,563211,438.808438023141,448.79334293742,436.962227664253,443.680113525127,582670.877574411,0.0,1.0
2022-04-19,458.69,464.62,455.485,456.38,1148655,443.370800794842,449.102752327933,440.272840480583,441.137949523099,1188342.94230801,0.0,1.0
2022-04-20,465.49,467.11,457.88,461.34,844903,449.943696313395,451.509592010462,442.587852946309,445.932296842513,874095.805080605,0.0,1.0
2022-04-21,455.92,469.34,455.7,469.09,839331,440.693312473314,453.665115099634,440.480659971243,453.423464529099,868331.28320542,0.0,1.0
2022-04-22,444.48,453.23,444.22,452.84,715477,429.635382365631,438.093152334357,429.384065772275,437.716177444323,740197.921337309,0.0,1.0
2022-04-25,441.53,444.09,432.93,443.95,1052740,426.783905633318,429.258407475597,418.471126006913,429.123083156097,1089113.91939732,0.0,1.0
2022-04-26,430.5,442.6,430.45,439.47,909800,416.122282461313,427.818170075208,416.073952347206,424.79270493211,941235.10445854,0.0,1.0
2022-04-27,443.37,448.0569,430.74,443.31,1184534,428.562453832456,433.092822068618,416.354267009027,428.504457695528,1225461.62148241,0.0,1.0
2022-04-28,458.99,460.86,441.285,445.13,1258420,443.660781479484,445.468327747086,426.547088074194,430.263673849022,1301900.50577349,0.0,1.0
2022-04-29,444.56,456.539,443.09,455.07,986508,429.712710548203,441.291639285959,428.291805193457,439.871700533495,1020593.49354714,0.0,1.0
2022-05-02,433.51,448.56,425.895,447.39,1031480,419.031755330555,433.579119676763,411.671078952058,432.448195006659,1067119.3510078,0.0,1.0
2022-05-03,433.78,442.1,432.98,436.37,597099,419.292737946732,427.334868934138,418.51945612102,421.796237857475,617729.764384579,0.0,1.0
2022-05-04,442.34,443.3,430.43,437.66,659861,427.566853481852,428.494791672706,416.054620301563,423.043154801436,682660.29595858,0.0,1.0
2022-05-05,434.0,442.71,430.37,439.82,679351,419.505390448803,427.924496326243,415.996624164635,425.131015730859,702823.707901752,0.0,1.0
2022-05-06,430.66,437.25,426.36,430.38,784208,416.276938826455,422.646847865759,412.120549013253,416.006290187456,811303.691797344,0.0,1.0
2022-05-09,424.51,429.0,421.51,427.16,896734,410.332334791294,414.672379038103,407.432527944873,412.893830838965,927717.652408797,0.0,1.0
2022-05-10,432.8,435.89,424.05,427.7,1047203,418.345467710235,421.332268762048,409.887697741509,413.415796071321,1083385.6068304,0.0,1.0
2022-05-11,431.73,445.0,430.83,431.46,925137,417.311203268345,430.138015552344,416.441261214419,417.050220652167,957102.023338603,0.0,1.0
2022-05-12,428.94,433.23,421.83,431.42,1065727,414.614382901174,418.761106691555,407.741840675158,417.011556560882,1102549.64186556,0.0,1.0
2022-05-13,438.89,440.71,426.6,430.02,838485,424.232075608468,425.991291761963,412.352533560966,415.658313365886,867456.052497164,0.0,1.0
2022-05-16,440.98,444.85,435.66,439.21,460997,426.252274378141,429.993025210023,421.109950237156,424.541388338753,476925.213728373,0.0,1.0
2022-05-17,440.59,445.96,438.47,445.68,564039,425.875299488106,431.065953743199,423.826102649969,430.7953051042,583527.486352705,0.0,1.0
2022-05-18,420.04,437.395,416.95,436.76,948852,406.011622590127,422.787005196669,403.024821538314,422.17321274751,981636.416064735,0.0,1.0
2022-05-19,432.0,435.88,410.87,413.8,1065677,417.572185884523,421.322602739227,397.147879662903,399.980024349573,1102497.91428233,0.0,1.0
2022-05-20,439.62,440.85,426.24,432.68,646808,424.937695274431,426.126616081463,412.004556739396,418.229475436378,669156.293080478,0.0,1.0
2022-05-23,441.39,445.785,440.1,441.8,596845,426.648581313819,430.896798343824,425.401664369858,427.044888249496,617466.988261768,0.0,1.0
2022-05-24,440.42,440.88,431.9863,439.5,629606,425.710977100143,426.155614149927,417.558943433258,424.821703000574,651359.935345926,0.0,1.0
2022-05-25,444.69,446.94,438.73,441.9,534715,429.838368844881,432.013223979696,424.077419243326,427.14154847771,553190.293339798,0.0,1.0
2022-05-26,452.22,454.14,445.37,448.37,496482,437.116884029396,438.972760411105,430.495658396736,433.395465243156,513636.279546917,0.0,1.0
2022-05-27,461.21,461.87,449.78,452.9,522514,445.806638545835,446.444596052048,434.758374460974,437.774173581251,540567.728479941,0.0,1.0
2022-05-31,454.23,459.2,452.87,457.59,1028593,439.059754616497,443.863767958734,437.745175512787,442.307538284488,1064132.60035208,0.0,1.0
2022-06-01,447.59,457.4,444.75,455.76,521669,432.641515463087,442.123883850882,429.896364981809,440.538656108172,539693.532323348,0.0,1.0
2022-06-02,449.55,450.15,439.435,449.0,474288,434.536055936082,435.116017305366,424.758873852235,434.004424680905,490675.439902651,0.0,1.0
2022-06-03,442.41,447.23,441.81,446.41,256395,427.634515641601,432.293538641517,427.054554272317,431.500924770162,265253.874046656,0.0,1.0
2022-06-06,444.1,449.0,441.44,443.98,365655,429.268073498418,434.004424680905,426.696911427926,429.152081224561,378288.988921508,0.0,1.0
2022-06-07,449.78,450.655,441.39,445.18,400294,434.758374460974,435.604151457847,426.648581313819,430.31200396313,414124.824031795,0.0,1.0
2022-06-08,450.52,455.5,445.39,446.48,424149,435.473660149758,440.287339514815,430.514990442379,431.568586929912,438804.053990971,0.0,1.0
2022-06-09,449.62,453.9,446.71,450.47,692963,434.603718095832,438.740775863391,431.790905454804,435.425330035651,716906.025160368,0.0,1.0
2022-06-10,444.19,448.76,442.5596,443.67,627212,429.355067703811,433.772440133191,427.77911934301,428.852434517098,648883.218660859,0.0,1.0
2022-06-13,426.28,436.4,423.37,434.0,984757,412.043220830682,421.825235925939,409.230408189654,419.505390448803,1018781.99358241,0.0,1.0
2022-06-14,423.93,427.974,419.53,424.02,686845,409.771705467652,413.680645096627,405.518655426236,409.858699673045,710576.63807631,0.0,1.0
2022-06-15,433.22,437.93,425.82,425.82,820697,418.751440668734,423.304137417614,411.598583780897,411.598583780897,849053.447487152,0.0,1.0
2022-06-16,423.21,425.56,418.695,423.3,982568,409.075751824512,411.347267187541,404.711542520649,409.162746029904,1016517.35998859,0.0,1.0
2022-06-17,428.44,430.82,422.62,426.77,1693465,414.131081760104,416.431595191598,408.505456478049,412.51685594893,1751977.034702,0.0,1.0
2022-06-21,448.98,455.3934,432.37,434.59,1063066,433.985092635262,440.184299711539,417.929828728915,420.075685795266,1099796.69988604,0.0,1.0
2022-06-22,448.05,456.49,444.0,444.0,932193,433.086152512872,441.244275774134,429.171413270204,429.171413270204,964401.819884062,0.0,1.0
2022-06-23,454.64,457.0,448.63,450.9,1021404,439.456061552175,441.737242938026,433.646781836513,435.840969016971,1056695.20843523,0.0,1.0
2022-06-24,456.81,457.359,446.04,454.7,2498369,441.553588504419,442.084253157314,431.14328192577,439.514057689103,2584691.80775003,0.0,1.0
2022-06-27,464.39,469.85,455.75,457.07,856347,448.880433803041,454.158082263526,440.52899008535,441.804905097775,885935.214330355,0.0,1.0
2022-06-28,462.19,477.44,461.58,466.93,912261,446.753908782333,461.494593584969,446.164281390227,451.335603599677,943781.136105135,0.0,1.0
2022-06-29,468.33,471.69,457.57,462.58,719477,453.450046091858,456.703290929619,443.03191678998,447.882737217713,743086.622912685,0.7875,1.0
2022-06-30,468.07,471.85,464.81,467.45,1209959,453.198306907984,456.858207350465,450.041884833251,452.598005777206,1249663.77962438,0.0,1.0
2022-07-01,478.96,479.73,463.22,466.69,902276,463.742305801799,464.487841077119,448.502402901097,451.862152778189,931884.168326666,0.0,1.0
2022-07-05,472.92,476.91,459.44,474.14,877717,457.894210914871,461.757439159712,444.842502458615,459.07544862382,906519.265248302,0.0,1.0
2022-07-06,477.48,480.79,472.2,475.37,926695,462.309328908975,465.514162365222,457.197087021065,460.266368609072,957104.477307921,0.0,1.0
2022-07-07,476.35,480.6862,475.5,478.0,667814,461.215231686752,465.413660337198,460.392238201009,462.812807276724,689728.302633457,0.0,1.0
2022-07-08,483.38,490.115,471.94,473.39,914335,468.021871927663,474.542885017639,456.945347837191,458.349277901105,944338.884162898,0.0,1.0
2022-07-11,487.03,490.77,480.4,480.4,805750,471.555902778207,475.177074115477,465.136553589411,465.136553589411,832190.669627932,0.0,1.0
2022-07-12,483.17,488.9936,481.12,483.24,696531,467.818544125303,473.457114553037,465.833677483217,467.886320059423,719387.650396044,0.0,1.0
2022-07-13,473.56,484.545,473.25,478.86,849915,458.513876598254,469.149857116946,458.213726032865,463.64548303877,877804.943191838,0.0,1.0
2022-07-14,472.6,474.63,463.565,470.0,868848,457.58437807318,459.54988016266,448.836441433545,455.066986234436,897359.229196263,0.0,1.0
2022-07-15,487.54,489.41,478.28,482.35,2043849,472.049698869653,473.860284538288,463.083911013204,467.024597468468,2110917.8627718,0.0,1.0
2022-07-18,484.46,490.835,483.02,486.58,774863,469.067557768372,475.240008911445,467.67330998076,471.120200344578,800290.113360109,0.0,1.0
2022-07-19,495.31,497.47,484.4,488.17,622935,479.572827556975,481.664199238393,469.009464110555,472.659682276733,643376.59917428,0.0,1.0
2022-07-20,483.69,496.13,481.305,496.13,1079734,468.322022493052,480.36677421381,466.012799594819,480.36677421381,1115165.44893583,0.0,1.0
2022-07-21,485.7,487.43,477.79,482.78,708942,470.268160029927,471.943193830321,462.609479474364,467.440935349491,732205.917105014,0.0,1.0
2022-07-22,488.97,490.46,483.05,488.25,504936,473.434264380962,474.876923550088,467.702356809669,472.737140487156,521505.464423518,0.0,1.0
2022-07-25,491.79,493.59,487.39,488.5,896747,476.164666298369,477.907476032883,471.90446472511,472.979197394727,926173.734305725,0.0,1.0
2022-07-26,492.28,494.4855,488.8,493.0,862518,476.639097837209,478.774523875805,473.269665683813,477.336221731015,890821.510376846,0.0,1.0
2022-07-27,478.35,487.45,471.2918,487.45,1749286,463.151686947324,471.962558382927,456.317742687239,471.962558382927,1806688.78400343,0.0,1.0
2022-07-28,484.01,485.395,475.48,480.94,1077246,468.631855334743,469.972850602689,460.372873648403,465.659396509765,1112595.80526716,0.0,1.0
2022-07-29,482.0,484.31,475.665,481.25,823153,466.685717797868,468.922323623829,460.551995760006,465.959547075154,850164.74871392,0.0,1.0
2022-08-01,474.64,484.0,467.27,482.0,1047228,459.559562438963,468.62217305844,452.423724803755,466.685717797868,1081592.76521641,0.0,1.0
2022-08-02,478.39,480.6,471.235,474.52,752883,463.190416052536,465.330199115468,456.262747357839,459.443375123329,777588.840113541,0.0,1.0
2022-08-03,481.8,485.311,478.67,480.15,670888,466.492072271811,469.891519481745,463.461519789016,464.894496681839,692903.175880042,0.0,1.0
2022-08-04,479.93,483.3,477.36,483.3,411161,464.681486603176,467.94441371724,462.193141593341,467.94441371724,424653.239733032,0.0,1.0
2022-08-05,484.02,484.19,476.095,477.69,552030,468.641537611046,468.806136308195,460.968333641029,462.512656711335,570144.853062001,0.0,1.0
2022-08-08,482.53,488.565,481.115,487.03,427636,467.19887844192,473.042132190696,465.828836345065,471.555902778207,441668.866518163,0.0,1.0
2022-08-09,487.74,492.57,484.99,485.3,354041,472.24334439571,476.919883849992,469.580718412423,469.880868977812,365658.848111378,0.0,1.0
2022-08-10,486.0,493.22,483.45,491.78,381116,470.558628319012,477.549231809678,468.089647861783,476.154984022066,393622.313677839,0.0,1.0
2022-08-11,484.07,487.11,479.325,484.35,664409,468.68994899256,471.63336098863,464.095708886853,468.96105272904,686211.5676287,0.0,1.0
2022-08-12,496.88,497.37,485.01,487.29,556657,481.092944936524,481.567376475365,469.600082965029,471.807641962081,574923.68797155,0.0,1.0
2022-08-15,498.61,502.014,493.77,493.77,472680,482.767978736919,486.063825590413,478.081757006335,478.081757006335,488190.984448937,0.0,1.0
2022-08-16,495.22,499.93,491.12,499.02,531166,479.48568707025,484.046039208897,475.515953786077,483.164952065336,548596.201332411,0.0,1.0
2022-08-17,495.72,499.07,493.44,493.44,404457,479.969800885393,483.213363446851,477.76224188834,477.76224188834,417729.24811133,0.0,1.0
2022-08-18,495.89,499.08,492.41,497.99,568854,480.134399582541,483.223045723154,476.764967429146,482.167677606142,587520.932274934,0.0,1.0
2022-08-19,499.86,502.5722,494.91,497.09,551614,483.978263274777,486.604290253639,479.185536504861,481.296272738884,569715.202030582,0.0,1.0
2022-08-22,500.92,504.99,495.54,495.54,477091,485.00458456288,488.945271018144,479.795519911941,479.795519911941,492746.731322941,0.0,1.0
2022-08-23,493.19,501.82,491.28,499.2,571575,477.520184980769,485.875989430137,475.670870206923,483.339233038788,590331.221833801,0.0,1.0
2022-08-24,495.64,498.58,493.2901,493.4,411870,479.89234267497,482.738931908011,477.617104566561,477.723512783129,425385.505553405,0.0,1.0
2022-08-25,495.27,496.24,492.07,496.16,555744,479.534098451764,480.473279253141,476.435770034849,480.395821042718,573980.727895383,0.0,1.0
2022-08-26,486.71,497.59,486.05,495.54,588995,471.246069936515,481.780386554027,470.607039700527,479.795519911941,608322.858774439,0.0,1.0
2022-08-29,488.19,490.68,480.4,483.83,538421,472.679046829339,475.089933628751,465.136553589411,468.457574361292,556089.274007745,0.0,1.0
2022-08-30,485.66,490.45,484.76,489.08,402719,470.229430924715,474.867241273785,469.358026057458,473.540769420293,415934.215677184,0.0,1.0
2022-08-31,481.78,490.17,481.65,485.59,1161929,466.472707719205,474.596137537305,466.346838127268,470.161654990595,1200057.6761652,0.0,1.0
2022-09-01,486.98,488.11,480.12,481.4,574903,471.507491396693,472.601588618916,464.865449852931,466.104781219697,593768.430085146,0.0,1.0
2022-09-02,484.4,491.02,482.42,489.29,597279,469.009464110555,475.419131023048,467.092373402588,473.744097222653,616878.698063545,0.0,1.0
2022-09-06,479.53,489.57,478.63,484.44,555972,464.294195551062,474.015200959133,463.422790683804,469.048193215766,574216.20971068,0.0,1.0
2022-09-07,481.67,484.09,475.175,478.12,946446,466.366202679874,468.709313545166,460.077564221166,462.928994592358,977503.60596547,0.0,1.0
2022-09-08,486.36,489.0,481.49,481.49,598674,470.907190265915,473.46331120987,466.191921706422,466.191921706422,618319.474959768,0.0,1.0
2022-09-09,478.5,487.47,478.12,485.97,798159,463.296921091867,471.981922935533,462.928994592358,470.529581490104,824350.571119529,0.0,1.0
2022-09-12,486.14,488.56,477.26,481.1,779525,470.694180187252,473.037291052545,462.096318830312,465.814312930611,805105.096793936,0.0,1.0
2022-09-13,468.29,482.0,466.11,480.58,733384,453.411316986647,466.685717797868,451.300580752623,465.310834562862,757449.980830792,0.0,1.0
2022-09-14,458.85,467.04,454.07,466.66,1099573,444.271248156747,452.201032448789,439.643120083979,451.83310594928,1135655.46531156,0.0,1.0
2022-09-15,497.24,501.27,484.001,487.84,2671767,481.441506883427,485.34346423348,468.623141286071,472.340167158739,2759440.97898829,0.0,1.0
2022-09-16,499.79,500.92,491.05,499.39,1511930,483.910487340657,485.00458456288,475.448177851957,483.523196288542,1561543.95175992,0.0,1.0
2022-09-19,501.07,502.34,490.01,496.94,679729,485.149818707423,486.379467797886,474.441221116459,481.151038594342,702034.293112658,0.0,1.0
2022-09-20,502.89,514.98,501.745,509.75,1641344,486.911992994543,498.617865044702,485.803372357866,493.554034538306,1695204.6695002,0.0,1.0
2022-09-21,490.63,507.95,490.61,504.91,927949,475.041522247237,491.811224803791,475.022157694631,488.867812807721,958399.62729205,0.0,1.0
2022-09-22,493.91,502.498,485.43,489.48,1005009,478.217308874575,486.532447763471,470.006738569749,473.928060472408,1037988.34960236,0.0,1.0
2022-09-23,486.9,493.465,478.3233,491.22,1758320,471.43003318627,477.786447579098,463.125835269596,475.612776549105,1816019.23452707,0.0,1.0
2022-09-26,482.63,485.71,476.69,482.28,863621,467.295701204948,470.277842306229,461.544429081049,466.956821534348,891960.705299094,0.0,1.0
2022-09-27,487.31,493.65,482.15,486.5,944222,471.827006514687,477.9655696907,466.830951942411,471.042742134155,975206.62545135,0.0,1.0
2022-09-28,493.81,497.755,476.21,483.26,1279405,478.120486111546,481.940144113025,461.079679818512,467.905684612029,1321388.64868176,0.0,1.0
2022-09-29,491.06,494.6,488.415,494.6,684611,476.22033938711,479.653361831272,473.655270357503,479.653361831272,705944.391398037,0.7875,1.0
2022-09-30,485.19,500.04,484.42,492.52,1611533,470.52772872405,484.928966943206,469.780997853427,477.636218700239,1661750.51657489,0.0,1.0
2022-10-03,499.52,501.34,485.595,486.62,712018,484.424681160447,486.189681400101,470.92048976639,471.914514626635,734205.430053633,0.0,1.0
2022-10-04,503.78,507.21,499.2,500.73,944673,488.555945457659,491.882292063161,484.11435144798,485.598115385712,974110.270000275,0.0,1.0
2022-10-05,504.71,507.61,498.17,501.79,675442,489.457841184516,492.270204203745,483.115477685978,486.626082558258,696489.673135069,0.0,1.0
2022-10-06,499.3,504.5,497.88,503.47,729362,484.211329483126,489.254187310709,482.834241384056,488.255313548707,752089.892214492,0.0,1.0
2022-10-07,503.46,504.3531,496.65,497.99,871083,488.245615745193,489.11172657708,481.641411551762,482.940917222716,898227.10749926,0.0,1.0
2022-10-10,497.04,506.88,490.1,502.11,1043791,482.019625888831,491.56226454718,475.28935024971,486.936412270724,1076316.91901203,0.0,1.0
2022-10-11,498.49,506.575,493.45,497.63,752287,483.425807398445,491.266481539985,478.538114427095,482.591796296191,775729.265775243,0.0,1.0
2022-10-12,494.19,505.68,493.89,498.78,573031,479.255751887174,490.39852812543,478.964817781737,483.707043700368,590887.409853492,0.0,1.0
2022-10-13,500.16,505.76,486.21,487.58,1071752,485.04534058538,490.476110553547,471.516904682537,472.845503764035,1105149.22104616,0.0,1.0
2022-10-14,500.0,509.47,493.05,507.15,992151,484.890175729147,494.073995657457,478.150202286512,491.824105242074,1023067.74777203,0.0,1.0
2022-10-17,498.79,504.65,498.32,502.13,734917,483.716741503883,489.399654363428,483.260944738697,486.955807877753,757817.993419724,0.0,1.0
2022-10-18,501.68,505.0,497.81,502.31,724240,486.519406719597,489.739077486439,482.766356759453,487.130368341016,746808.28386648,0.0,1.0
2022-10-19,500.21,504.9,494.81,504.0,695022,485.093829602953,489.642099451293,479.857015705079,488.76929713498,716679.812036685,0.0,1.0
2022-10-20,505.35,513.0123,502.0,502.86,923248,490.078500609449,497.509248596428,486.829736432064,487.663747534318,952017.638439135,0.0,1.0
2022-10-21,510.54,513.42,503.3801,504.32,1479082,495.111660633518,497.904628045717,488.168130295111,489.079626847447,1525172.16684773,0.0,1.0
2022-10-24,521.94,524.79,515.2,515.2,713872,506.167156640142,508.931030641798,499.630837071313,499.630837071313,736117.203165155,0.0,1.0
2022-10-25,529.46,540.2,520.55,520.98,1179278,513.459904883108,523.875345857771,504.819161951615,505.236167502742,1216025.87454641,0.0,1.0
2022-10-26,539.1,540.78,533.74,534.0,1080673,522.808587471166,524.437818461616,517.61056478735,517.862707678729,1114348.21129852,0.0,1.0
2022-10-27,544.5,546.465,535.86,540.27,953178,528.045401369041,529.951019759657,519.666499132442,523.943230482373,982880.29713808,0.0,1.0
2022-10-28,554.83,560.03,545.86,549.29,1169360,538.063232399605,543.106090227188,529.364302647024,532.690649252526,1205798.81644497,0.0,1.0
2022-10-31,558.08,563.13,550.0,551.74,1166652,541.215018541845,546.112409316709,533.379193302062,535.066611113599,1203006.431555,0.0,1.0
2022-11-01,554.49,562.31,550.37,555.53,1635598,537.73350708011,545.317189428513,533.738012032101,538.742078645626,1686565.41405535,0.0,1.0
2022-11-02,559.58,569.28,551.0,552.16,1491805,542.669689069032,552.076558478178,534.34897365352,535.473918861212,1538291.63248845,0.0,1.0
2022-11-03,563.0,571.3,560.81,562.52,1566323,545.98633787102,554.035514788123,543.862518901326,545.52084330232,1615131.71270655,0.0,1.0
2022-11-04,552.05,570.465,546.19,566.25,1519516,535.367243022551,553.225748194656,529.684330163006,549.138124013259,1566866.1441893,0.0,1.0
2022-11-07,554.93,557.42,548.1,552.38,1389996,538.160210434751,540.574963509882,531.536610634291,535.687270538533,1433310.12832938,0.0,1.0
2022-11-08,557.74,561.0,551.32,555.72,777002,540.885293222349,544.046777168103,534.659303365987,538.926336912403,801214.4181222,0.0,1.0
2022-11-09,553.47,562.16,552.48,558.95,842058,536.744331121622,545.171722375795,535.784248573678,542.058727447614,868297.649806749,0.0,1.0
2022-11-10,558.3,564.6,543.64,564.6,1150910,541.428370219166,547.537986433353,527.211390266787,547.537986433353,1186773.88984973,0.0,1.0
2022-11-11,528.53,558.35,517.0001,556.66,2193138,512.558009156252,541.476859236739,501.376538681973,539.837930442774,2261479.10369817,0.0,1.0
2022-11-14,530.0,534.53,525.51,530.83,1033847,513.983586272896,518.376691265002,509.629272494848,514.788503964606,1066063.05071593,0.0,1.0
2022-11-15,512.9,532.385,510.715,529.13,1943426,497.400342262959,516.296512411124,495.281372195023,513.139877367127,2003985.74489326,0.0,1.0
2022-11-16,517.6,522.03,511.0,518.38,1040374,501.958309914813,506.254436871773,495.557759595188,502.714738588951,1072793.44073692,0.0,1.0
2022-11-17,520.26,529.21,516.75,516.97,963328,504.537925649692,513.217459795244,501.133996616074,501.347348293394,993346.584668795,0.0,1.0
2022-11-18,529.9,534.375,524.82,527.4,953043,513.88660823775,518.226375310526,508.960124052342,511.462157359104,982741.090358115,0.0,1.0
2022-11-21,525.18,530.71,520.57,528.04,1020406,509.309244978867,514.672130322431,504.838557558644,512.082816784038,1052203.21123807,0.0,1.0
2022-11-22,530.8,532.65,528.57,530.6,817585,514.759410554063,516.55350420426,512.596800370311,514.565454483771,843062.038502396,0.0,1.0
2022-11-23,538.3,538.79,530.11,532.04,839482,522.03276319,522.507955562214,514.090262111556,515.961938189871,865641.378212747,0.0,1.0
2022-11-25,540.95,545.3,538.64,541.75,339402,524.602681121364,528.821225650208,522.362488509496,525.378505402531,349978.218768434,0.0,1.0
2022-11-28,534.29,541.76,533.64,538.3,766257,518.143943980652,525.388203206046,517.513586752204,522.03276319,790134.589598306,0.0,1.0
2022-11-29,533.14,535.05,529.49,531.09,919014,517.028696576475,518.88097704776,513.488998293652,515.040646855986,947651.701354894,0.0,1.0
2022-11-30,549.9,550.31,528.575,531.97,2162926,533.282215266916,533.679825211014,512.601649272068,515.894053565269,2230325.6575033,0.0,1.0
2022-12-01,548.37,558.04,544.485,552.13,1251144,531.798451329185,541.176227327786,528.030854663769,535.444825450668,1290131.3149092,0.0,1.0
2022-12-02,546.78,550.72,543.79,546.63,516958,530.256500570366,534.077435155112,527.356857319506,530.111033517647,533067.100423958,0.0,1.0
2022-12-05,547.42,550.615,540.2278,541.32,548572,530.877159995299,533.975608218209,523.902305751541,524.961499851404,565666.234807802,0.0,1.0
2022-12-06,546.35,551.24,539.5,546.54,898336,529.839495019239,534.58172093787,523.19649961175,530.023753286016,926329.347309563,0.0,1.0
2022-12-07,549.18,552.61,545.775,546.47,718436,532.583973413866,535.910320019368,529.28187131715,529.955868661414,740823.42348931,0.0,1.0
2022-12-08,547.36,553.69,546.17,548.62,628886,530.818973174212,536.957682798943,529.664934555977,532.040896417049,648482.926112414,0.0,1.0
2022-12-09,533.42,546.86,533.0,546.11,1068947,517.300235074883,530.334082998483,516.892927327271,529.606747734889,1102256.81350688,0.0,1.0
2022-12-12,529.99,536.97,525.38,534.68,1543887,513.973888469381,520.74295532256,509.503201049159,518.522158317721,1591996.57703768,0.0,1.0
2022-12-13,523.06,537.83,520.185,537.83,1658341,507.253310633775,521.576966424814,504.465192123333,521.576966424814,1710017.11625348,0.0,1.0
2022-12-14,521.51,526.29,516.9,526.05,1068314,505.750151089015,510.385701168986,501.279463668792,510.152953884636,1101604.08838304,0.0,1.0
2022-12-15,508.44,517.73,502.31,517.73,1487358,493.075121895455,502.084381360503,487.130368341016,502.084381360503,1533706.05804026,0.0,1.0
2022-12-16,503.53,506.7625,494.85,506.4,1918331,488.313500369795,491.448315355884,479.895806919137,491.09676997848,1978108.75123974,0.0,1.0
2022-12-19,504.84,507.32,500.5,503.75,824973,489.583912630205,491.988967901822,485.375065904876,488.526852047116,850680.258431157,0.0,1.0
2022-12-20,501.72,508.06,500.3,504.64,637620,486.558197933655,492.706605361901,485.181109834585,489.389956559914,657489.089195495,0.0,1.0
2022-12-21,508.11,508.11,499.67,505.0,656885,492.755094379474,492.755094379474,484.570148213166,489.739077486439,677354.41227719,0.0,1.0
2022-12-22,512.43,512.71,505.045,507.9,661763,496.944545497774,497.216083996182,489.782717602254,492.551440505668,682384.417259931,0.0,1.0
2022-12-23,513.96,516.0,509.581,510.46,357945,498.428309435505,500.40666135248,494.181641276469,495.034078205401,369099.04336765,0.0,1.0
2022-12-27,514.38,520.0,512.91,515.68,423334,498.835617183117,504.285782758313,497.410040066474,500.096331640013,436525.651776114,0.0,1.0
2022-12-28,515.31,520.77,514.41,517.08,603515,499.737512909974,505.032513628936,498.864710593661,501.454024132055,622321.331930959,0.0,1.0
2022-12-29,513.2,517.235,512.04,517.22,303259,498.45497839517,502.374046668406,497.328306970894,502.359477641368,312229.841300965,0.7875,1.0
2022-12-30,512.19,513.49,507.1,513.24,398560,497.473997241275,498.736646251239,492.530240733029,498.493829133938,410349.983179106,0.0,1.0
2023-01-03,500.49,511.01,489.67,508.24,1089620,486.110156151595,496.327900447615,475.601031314815,493.637486787921,1121852.54082602,0.0,1.0
2023-01-04,492.12,501.52,484.75,500.13,1137089,477.980639064363,487.110562674875,470.822390446334,485.760499502682,1170725.7427317,0.0,1.0
2023-01-05,488.02,493.37,483.71,492.2,1273841,473.998438340629,479.194724650867,469.812271238363,478.058340541899,1311523.06534237,0.0,1.0
2023-01-06,492.54,494.66,488.03,490.23,977578,478.388571821428,480.44766097614,474.008151025321,476.144941657569,1006496.17587381,0.0,1.0
2023-01-09,481.71,499.84,479.81,495.57,1065441,467.869734299956,485.478831646613,466.024324208469,481.331515283115,1096958.29091813,0.0,1.0
2023-01-10,481.59,485.8,478.405,484.39,997792,467.753182083651,471.842222338998,464.659692009239,470.472733797421,1027308.1353278,0.0,1.0
2023-01-11,493.0,493.11,480.54,482.28,941967,478.835355317262,478.942194848874,466.733350190988,468.423357327402,969831.750816122,0.0,1.0
2023-01-12,494.29,495.84,482.57,492.49,1092117,480.088291642534,481.593757769799,468.705025183471,478.340008397968,1124423.4057096,0.0,1.0
2023-01-13,491.36,504.84,489.38,494.29,1280429,477.242475027768,490.33517399263,475.319363458746,480.088291642534,1318305.9479427,0.0,1.0
2023-01-17,490.46,494.56,489.36,493.53,816678,476.368333405485,480.350534129219,475.299938089362,479.35012760594,840836.520380236,0.0,1.0
2023-01-18,484.75,493.77,484.08,491.38,845107,470.822390446334,479.583232038548,470.171640571968,477.261900397152,870106.491455604,0.0,1.0
2023-01-19,491.72,496.8499,486.775,487.56,675117,477.592131676682,482.574641796848,472.789209096471,473.551654844796,695087.940570877,0.0,1.0
2023-01-20,497.3,497.41,490.37,491.66,1882665,483.011809734836,483.118649266449,476.280919243257,477.533855568529,1938356.96277071,0.0,1.0
2023-01-23,494.55,500.815,493.2381,498.37,806605,480.340821444527,486.425818404086,479.066614339779,484.051066996884,830465.54642258,0.0,1.0
2023-01-24,500.35,502.46,491.1965,496.48,723706,485.974178565907,488.023555035926,477.083672633054,482.21536959009,745114.273701873,0.0,1.0
2023-01-25,502.22,512.5,496.1,496.1,852108,487.790450603317,497.775090466728,481.846287571792,481.846287571792,877314.591195259,0.0,1.0
2023-01-26,499.36,505.26,498.32,502.86,821956,485.012622781395,490.743106749695,484.002503573424,488.412062423607,846270.651279521,0.0,1.0
2023-01-27,481.69,498.3,480.26,498.0,1387875,467.850308930572,483.98307820404,466.461395019611,483.691697663279,1428930.35654532,0.0,1.0
2023-01-30,484.91,495.82,484.38,485.25,1569379,470.977793401407,481.574332400415,470.463021112729,471.308024680936,1615803.50825884,0.0,1.0
2023-01-31,511.7,513.0,494.21,495.505,2266312,496.998075691365,498.260724701329,480.010590164998,481.268382832616,2333352.79776849,0.0,1.0
2023-02-01,513.28,527.775,498.61,506.09,1995679,498.532679872706,512.611216333809,484.284171429493,491.549259579134,2054714.08089346,0.0,1.0
2023-02-02,489.77,506.51,483.41,499.13,2594258,475.698158161735,491.957192336199,469.520890697602,484.789231033479,2670999.91635453,0.0,1.0
2023-02-03,476.57,498.63,475.8,491.64,1519701,462.877414368251,484.303596798877,462.129537646964,477.514430199145,1564655.96092752,0.0,1.0
2023-02-06,486.22,492.28,480.56,481.59,1518272,472.250155096063,478.136042019435,466.752775560372,467.753182083651,1563184.68903379,0.0,1.0
2023-02-07,481.0,482.16,471.56,481.08,1301536,467.180133686821,468.306805111097,458.011359337542,467.257835164358,1340037.32363258,0.0,1.0
2023-02-08,494.21,495.195,482.35,482.35,1208860,480.010590164998,480.967289607163,468.491346120246,468.491346120246,1244619.83306377,0.0,1.0
2023-02-09,491.93,496.04,487.82,494.59,979836,477.796098055214,481.78801146364,473.804184646788,480.379672183295,1008820.97079055,0.0,1.0
2023-02-10,498.62,501.06,493.07,493.07,832556,484.293884114185,486.663779179041,478.903344110106,478.903344110106,857184.214661944,0.0,1.0
2023-02-13,501.94,505.28,497.95,498.99,567779,487.51849543194,490.762532119079,483.643134239819,484.65325344779,584574.726764979,0.0,1.0
2023-02-14,501.68,508.72,500.645,503.07,516693,487.265965629947,494.103695653139,486.260702764322,488.61602880214,531977.528750407,0.0,1.0
2023-02-15,498.32,501.95,496.1,496.68,662687,484.002503573424,487.528208116632,481.846287571792,482.40962328393,682290.24313281,0.0,1.0
2023-02-16,505.69,511.09,497.34,499.2,713349,491.160752191453,496.405601925151,483.050660473605,484.857219826323,734450.898612084,0.0,1.0
2023-02-17,510.14,513.13,504.0,504.19,1352347,495.482896879408,498.386989602326,489.519308478499,489.703849487648,1392351.38674808,0.0,1.0
2023-02-21,503.38,514.89,502.53,508.11,1136476,488.917122027593,500.096422108124,488.09154382877,493.511221886925,1170094.60930213,0.0,1.0
2023-02-22,503.59,506.89,502.01,503.69,576560,489.121088406126,492.326274354497,487.586484224784,489.218215253046,593615.48148772,0.0,1.0
2023-02-23,510.65,511.76,498.82,501.87,998283,495.978243798701,497.056351799517,484.488137808026,487.450506639096,1027813.65982032,0.0,1.0
2023-02-24,507.42,514.52,505.965,511.0,1205335,492.841046643175,499.737052774518,491.427851020484,496.318187762923,1240990.55844838,0.0,1.0
2023-02-27,506.51,512.59,504.85,509.63,849455,491.957192336199,497.862504628956,490.344886677322,494.987549960114,874583.1116053,0.0,1.0
2023-02-28,495.02,508.77,490.82,506.0,1240450,480.797317625053,494.152259076599,476.717990054399,491.461845416906,1277144.31110629,0.0,1.0
2023-03-01,496.15,496.88,490.85,491.85,507902,481.894850995253,482.603876977771,476.747128108475,477.718396577678,522926.478213153,0.0,1.0
2023-03-02,495.76,498.08,491.6694,495.78,815138,481.516056292263,483.769399140815,477.54298549214,481.535481661647,839250.964945431,0.0,1.0
2023-03-03,500.21,500.63,491.28,496.6,842627,485.838200980218,486.246133737284,477.164773550232,482.331921806394,867553.129456697,0.0,1.0
2023-03-06,499.07,506.5,498.08,500.54,819534,484.730954925326,491.947479651507,483.769399140815,486.158719575055,843777.005004783,0.0,1.0
2023-03-07,496.04,503.13,492.08,501.62,647339,481.78801146364,488.674304910292,477.941788325595,487.207689521795,666488.227020222,0.0,1.0
2023-03-08,489.31,496.97,487.8,493.82,637797,475.251374665901,482.691291139999,473.784759277404,479.631795462009,656663.96081314,0.0,1.0
2023-03-09,486.33,494.12,483.36,493.81,642549,472.356994627675,479.92317600277,469.472327274141,479.622082777317,661556.531869109,0.0,1.0
2023-03-10,479.66,492.14,478.505,486.48,887431,465.878633938089,478.000064433747,464.756818856159,472.502684898056,913682.496795007,0.0,1.0
2023-03-13,482.48,491.76,476.82,477.05,1017520,468.617611021242,477.63098241545,463.120231485551,463.343623233468,1047619.71819652,0.0,1.0
2023-03-14,481.97,488.195,477.05,484.93,902473,468.122264101949,474.16841032274,463.343623233468,470.997218770791,929169.460983535,0.0,1.0
2023-03-15,483.87,486.685,475.28,475.28,867529,469.967674193435,472.701794934243,461.624478042978,461.624478042978,893191.766753782,0.0,1.0
2023-03-16,494.38,496.92,482.47,483.5,1086160,480.175705804763,482.642727716539,468.60789833655,469.60830485983,1118290.18900496,0.0,1.0
2023-03-17,495.55,499.14,487.78,496.83,1962747,481.312089913731,484.798943718171,473.76533390802,482.555313554311,2020807.90454346,0.0,1.0
2023-03-20,494.39,505.23,493.95,495.88,1102302,480.185418489455,490.713968695619,479.758060363005,481.632608508568,1134909.69278978,0.0,1.0
2023-03-21,500.87,507.54,497.37,497.37,944221,486.479238169892,492.957598859479,483.079798527681,483.079798527681,972152.427407064,0.0,1.0
2023-03-22,498.33,507.85,498.16,504.54,618611,484.012216258116,493.258692084932,483.847100618351,490.043793451869,636910.411090953,0.0,1.0
2023-03-23,491.35,502.69,487.4,499.35,853215,477.232762343076,488.246946783843,473.396251889723,485.002910096703,878454.337861707,0.0,1.0
2023-03-24,502.43,503.295,491.6275,491.87,659816,487.99441698185,488.834564207711,477.50228934328,477.737821947062,679334.314786495,0.0,1.0
2023-03-27,506.99,510.955,503.05,508.81,665548,492.423401201417,496.274480681808,488.596603432756,494.191109815367,685235.875664613,0.0,1.0
2023-03-28,483.41,508.94,480.3,507.82,1688894,469.520890697602,494.317374716364,466.500245758379,493.229554030856,1738853.93539566,0.0,1.0
2023-03-29,485.75,485.96,478.01,483.6,1228745,471.793658915537,471.99762529407,464.276040963903,469.70543170675,1265093.06022032,0.0,1.0
2023-03-30,488.36,488.71,479.34,486.0,717660,475.188242215403,475.528802221905,466.411524333548,472.891894742989,737552.840040871,0.885,1.0
2023-03-31,485.46,490.6704,483.65,490.49,1274590,472.366459304385,477.436327469753,470.605277556474,477.260793112116,1309920.40017236,0.0,1.0
2023-04-03,510.25,511.07,492.3,500.08,1479168,496.487838050638,497.285721494443,479.021974860027,486.592137290275,1520169.10416851,0.0,1.0
2023-04-04,503.31,510.88,501.45,510.38,957396,489.735019635995,497.100846062342,487.925186458584,496.614331767339,983934.08974134,0.0,1.0
2023-04-05,516.23,517.18,502.47,507.75,1546135,502.306549018875,503.23092617938,488.91767562039,494.055266575622,1588992.36454114,0.0,1.0
2023-04-06,519.97,524.62,515.2872,519.78,1082082,505.945675945498,510.470258889026,501.389177664217,505.760800513396,1112076.26488463,0.0,1.0
2023-04-10,524.56,524.87,518.69,519.45,809352,510.411877173626,510.713516036528,504.70019935029,505.439701078694,831786.4534637,0.0,1.0
2023-04-11,533.76,534.7,526.81,526.81,856652,519.363740201682,520.278387076288,512.60119150114,512.60119150114,880397.563646703,0.0,1.0
2023-04-12,532.05,536.3,529.465,531.1,751830,517.699861312772,521.835232820298,515.184582407606,516.775484152266,772669.999342207,0.0,1.0
2023-04-13,535.26,540.0,530.73,534.12,864879,520.823283086692,525.435438603321,516.415463573964,519.714030494085,888852.608117644,0.0,1.0
2023-04-14,523.83,539.22,523.21,533.59,1007553,509.701566302921,524.676476303116,509.098288577118,519.198325341381,1035481.39319692,0.0,1.0
2023-04-17,518.82,524.34,514.4101,522.47,708453,504.826693066991,510.197810883825,500.535734287922,508.378247420513,728090.630919202,0.0,1.0
2023-04-18,512.68,517.7,510.07,516.05,610140,498.852297524353,503.736901046184,496.312692904437,502.131403872673,627052.489789785,0.0,1.0
2023-04-19,492.9,508.0,489.49,507.2,1389863,479.605792014031,494.298523723124,476.28776452211,493.520100851119,1428388.65607352,0.0,1.0
2023-04-20,490.31,492.11,486.99,492.11,1074224,477.085647965915,478.837099427926,473.855193047095,478.837099427926,1104000.44873626,0.0,1.0
2023-04-21,491.21,497.93,485.6,495.61,1096982,477.961373696921,484.500125821762,472.502683306986,482.242699492948,1127389.27845179,0.0,1.0
2023-04-24,501.73,504.25,490.1301,491.74,1040799,488.197634463785,490.649666510601,476.910600122573,478.477078849624,1069648.94011328,0.0,1.0
2023-04-25,501.69,508.86,499.79,504.9,867147,488.158713320185,495.135328310529,486.309958999173,491.282135094105,891183.474880753,0.0,1.0
2023-04-26,505.47,513.4096,496.0,510.0,1376075,491.836761390408,499.562219183621,482.62218064305,496.244580903136,1414218.46606923,0.0,1.0
2023-04-27,525.28,527.28,506.16,506.73,1039365,511.11245775843,513.058514938442,492.508151117513,493.062777413816,1068175.19102232,0.0,1.0
2023-04-28,530.49,531.23,523.27,526.36,806078,516.181936712362,516.901977868967,509.156670292518,512.163328635637,828421.701355051,0.0,1.0
2023-05-01,535.13,539.275,531.2,531.23,792636,520.696789369991,524.729992875566,516.872787011267,516.901977868967,814607.102135601,0.0,1.0
2023-05-02,533.06,538.7,530.27,536.1,1026688,518.682620188678,524.170501436313,515.967870422561,521.640627102297,1055146.79686186,0.0,1.0
2023-05-03,529.79,537.0,526.5728,535.0,676224,515.500816699358,522.516352833302,512.37038911959,520.57029565329,694968.274257724,0.0,1.0
2023-05-04,528.5,530.7,523.64,530.27,549307,514.24560981825,516.386272716264,509.51669087082,515.967870422561,564533.257955481,0.0,1.0
2023-05-05,535.02,539.49,531.17,531.17,549954,520.58975622509,524.939194022418,516.843596153566,516.843596153566,565198.192168767,0.0,1.0
2023-05-08,535.96,537.41,531.01,532.86,672366,521.504403099696,522.915294555205,516.687911579165,518.488014470677,691003.334234764,0.0,1.0
2023-05-09,530.2,541.21,526.53,537.2,941062,515.899758421261,526.612803197228,512.328743495938,522.710958551304,967147.327083217,0.0,1.0
2023-05-10,529.63,533.21,527.7,530.1,646852,515.345132124957,518.828574477179,513.467186946245,515.80245556226,664782.11086882,0.0,1.0
2023-05-11,528.99,530.07,525.3133,529.0,559040,514.722393827353,515.77326470456,511.144859610477,514.732124113253,574536.047287641,0.0,1.0
2023-05-12,527.35,529.99,524.06,529.43,460057,513.126626939743,515.695422417359,509.925362878623,515.150526406956,472809.334407217,0.0,1.0
2023-05-15,522.5,526.391,521.125,525.22,446987,508.407438278213,512.193492521927,507.069523966955,511.05407604303,459377.046667432,0.0,1.0
2023-05-16,518.35,526.99,516.98,523.87,630716,504.369369629688,512.776336647341,503.036320461379,509.740487446522,648198.836578906,0.0,1.0
2023-05-17,520.29,520.785,512.33,519.6,637497,506.2570450943,506.738694246353,498.511737517851,505.585655367195,655167.799330511,0.0,1.0
2023-05-18,513.87,518.91,508.5944,518.91,874496,500.01020154646,504.914265640091,494.876891917024,504.914265640091,898736.182042167,0.0,1.0
2023-05-19,513.52,518.88,511.275,513.92,1034351,499.669641539958,504.885074782391,497.485192355394,500.05885297596,1063022.20779912,0.0,1.0
2023-05-22,513.98,517.12,511.56,514.94,439355,500.117234691361,503.17254446398,497.762505503546,501.051342137767,451533.495020144,0.0,1.0
2023-05-23,506.93,512.5,496.828,510.73,944900,493.257383131817,498.677152378152,483.427848315575,496.954891773841,971091.712725552,0.0,1.0
2023-05-24,506.63,511.96,504.8593,508.6,650966,492.965474554816,498.151716939548,491.242532830492,494.882340877128,669010.146963806,0.0,1.0
2023-05-25,500.07,502.432,495.99,501.98,722883,486.582407004375,488.88070053397,482.61245035715,488.440891611287,742920.616541629,0.0,1.0
2023-05-26,496.6,503.27,495.27,499.73,648843,483.205997797054,489.696098492395,481.911869772346,486.251577283773,666828.299460244,0.0,1.0
2023-05-30,495.1,501.52,492.18,493.96,705425,481.746454912045,487.993298459884,478.905211429227,480.637202319438,724978.697692265,0.0,1.0
2023-05-31,501.87,504.72,495.315,495.87,1858887,488.333858466386,491.106989947904,481.955656058896,482.495686926349,1910413.54703489,0.0,1.0
2023-06-01,515.15,518.605,502.845,502.98,786502,501.255678141668,504.617491920139,489.282561341642,489.413920201293,808303.073597282,0.0,1.0
2023-06-02,520.78,523.005,512.56,514.36,785196,506.733829103403,508.898817716166,498.735534093552,500.486985555563,806960.872542334,0.0,1.0
2023-06-05,523.94,527.65,521.13,522.51,562453,509.808599447822,513.418535516745,507.074389109905,508.417168564113,578043.652341649,0.0,1.0
2023-06-06,511.12,523.665,506.52,523.38,1005377,497.334372923943,509.54101658557,492.858441409915,509.263703437419,1033245.07658469,0.0,1.0
2023-06-07,504.69,511.4,502.025,508.33,924272,491.077799090204,497.606820929145,488.484677897837,494.619623157826,949891.924546799,0.0,1.0
2023-06-08,509.83,510.12,501.33,501.59,561445,496.079166042835,496.361344333937,487.808423027783,488.061410461185,577007.711558046,0.0,1.0
2023-06-09,513.34,519.67,507.54,510.0,661231,499.494496393757,505.653767368496,493.850930571721,496.244580903136,679559.682820646,0.0,1.0
2023-06-12,513.23,516.72,508.52,513.54,486971,499.387463248856,502.783333027978,494.804498589927,499.689102111758,500469.364417054,0.0,1.0
2023-06-13,512.63,515.775,508.96,508.96,792551,498.803646094852,501.863821010422,495.23263116953,495.23263116953,814519.746017937,0.0,1.0
2023-06-14,455.0,460.0,435.0,456.49,6917327,442.728008452798,447.593151402829,423.267436652675,444.177821051907,7109068.6039927,0.0,1.0
2023-06-15,463.85,469.5526,454.29,456.2701,2885902,451.339311474352,456.888104311722,442.037158153894,443.963852064965,2965896.40802,0.0,1.0
2023-06-16,445.65,460.89,443.75,451.62,5301383,433.630191136241,448.459146847934,431.781436815229,439.439171818577,5448332.20159183,0.0,1.0
2023-06-20,446.71,448.55,439.12,442.21,2219144,434.661601441647,436.451974047258,427.2763144435,430.282972786619,2280656.52211306,0.0,1.0
2023-06-21,452.71,457.4299,443.48,443.67,1586773,440.499772981684,445.092370623654,431.518719095927,431.703594528028,1630756.81053726,0.0,1.0
2023-06-22,456.44,458.52,452.02,455.7,1190979,444.129169622407,446.15306908962,439.82838325458,443.409128465802,1223991.78424189,0.0,1.0
2023-06-23,445.95,454.995,445.3606,451.52,1986032,433.922099713242,442.723143309848,433.348596662293,439.341868959577,2041082.88327628,0.0,1.0
2023-06-26,446.4,448.645,442.52,446.0,998267,434.359962578745,436.544411763309,430.584611649521,433.970751142743,1025937.99427177,0.0,1.0
2023-06-27,445.92,447.06,441.33,445.48,1025489,433.892908855542,435.002161448149,429.426707627414,433.46477627594,1053914.56174327,0.0,1.0
2023-06-28,444.83,447.28,442.25,444.55,820009,432.832307692436,435.216227737951,430.32189393022,432.559859687234,842738.855180829,0.0,1.0
2023-06-29,443.86,446.27,442.97,446.13,769101,432.749600262285,435.099274791713,431.88187813316,434.962779175896,788846.875082258,0.885,1.0
2023-06-30,447.13,449.13,441.34,444.76,1295877,435.937747860306,437.887685229126,430.292679177571,433.627072078254,1329147.30567373,0.0,1.0
2023-07-03,446.27,447.63,442.63,444.0,569694,435.099274791713,436.425232202511,431.550388780461,432.886095878102,584320.305984666,0.0,1.0
2023-07-05,444.99,450.82,444.22,447.95,1346596,433.851314875668,439.53538230578,433.100588988673,436.737222181522,1381168.46369758,0.0,1.0
2023-07-06,440.99,445.018,440.59,442.24,1360113,429.951440138028,433.878613998832,429.561452664264,431.170150993541,1395032.49873392,0.0,1.0
2023-07-07,430.14,438.5,429.63,436.68,2189385,419.373029912178,427.523768113847,418.875795883129,425.74932510822,2245595.20219317,0.0,1.0
2023-07-10,434.7,436.42,427.21,430.66,1578478,423.818887113088,425.495833250274,416.516371666856,419.880013628071,1619003.79493213,0.0,1.0
2023-07-11,437.22,438.49,433.38,434.56,1215909,426.275808197802,427.514018427003,422.531928449667,423.682391497271,1247126.20973629,0.0,1.0
2023-07-12,425.08,440.05,423.97,440.05,3183651,414.439688369063,429.034969574682,413.357473129367,429.034969574682,3265387.95646151,0.0,1.0
2023-07-13,424.29,428.2,423.29,427.46,2387517,413.669463108379,417.481590664422,412.694494423968,416.760113837959,2448814.03698053,0.0,1.0
2023-07-14,434.93,439.88,433.1,435.8,3255603,424.043129910502,428.869224898333,422.258937218032,424.891352665939,3339187.24986501,0.0,1.0
2023-07-17,434.41,437.94,432.0,433.33,1188625,423.536146194609,426.977785650577,421.186471665181,422.483180015446,1219141.72117141,0.0,1.0
2023-07-18,440.73,443.9699,432.755,434.66,2232697,429.697948280081,432.856749320702,421.92257302191,423.779888365712,2290019.19313008,0.0,1.0
2023-07-19,447.26,459.0,444.94,454.07,2068554,436.064493789279,447.510626144255,433.802566441448,442.704030530113,2121661.99086844,0.0,1.0
2023-07-20,447.41,451.99,445.7732,451.5,1897741,436.210739091941,440.676095666539,434.614910349298,440.198361011178,1946463.54323487,0.0,1.0
2023-07-21,456.89,458.48,447.3632,448.83,3147052,445.453442220149,447.003642428361,436.165110557511,437.595194623803,3227849.3148772,0.0,1.0
2023-07-24,453.44,459.105,452.395,456.95,1440926,442.089800258934,447.612997856118,441.070957983726,445.511940341214,1477920.289175,0.0,1.0
2023-07-25,454.34,457.04,450.88,453.34,1549512,442.967272074903,445.599687522811,439.593880426844,441.992303390493,1589294.12275171,0.0,1.0
2023-07-26,448.21,456.47,447.55,454.27,1226323,436.990714039469,445.043955372697,436.347234707758,442.899024266995,1257807.57844743,0.0,1.0
2023-07-27,451.0,457.38,448.365,448.8,1811815,439.710876668973,445.93117687551,437.141834185553,437.565945563271,1858331.48179129,0.0,1.0
2023-07-28,453.3,455.71,445.72,453.22,1504167,441.953304643117,444.302979172545,434.563042015288,441.875307148364,1542784.93663622,0.0,1.0
2023-07-31,456.83,458.23,451.52,455.04,1151473,445.394944099085,446.759900257259,440.217860384867,443.64975015399,1181035.88188234,0.0,1.0
2023-08-01,458.11,461.17,455.1,458.23,1536851,446.642904015129,449.626308189425,443.708248275055,446.759900257259,1576308.06463266,0.0,1.0
2023-08-02,483.75,488.79,478.17,484.12,3298161,471.641101083405,476.554943252833,466.200775824397,472.001839496637,3382837.88262943,0.0,1.0
2023-08-03,487.15,491.83,480.76,483.19,1871707,474.9559946104,479.518848053439,468.725944717019,471.095118620136,1919761.14713099,0.0,1.0
2023-08-04,484.28,491.55,484.17,489.46,1425509,472.157834486143,479.245856821805,472.050587930858,477.208172271387,1462107.47359792,0.0,1.0
2023-08-07,494.67,497.99,484.74,485.94,1643478,482.287759117164,485.524655149406,472.606320080972,473.776282502264,1685672.60290448,0.0,1.0
2023-08-08,493.22,496.19,489.33,493.06,976578,480.87405452477,483.769711517468,477.081426342414,480.718059535264,1001650.63310811,0.0,1.0
2023-08-09,493.38,498.5,490.7,493.49,876044,481.030049514275,486.021889178455,478.417133440056,481.13729606956,898535.526328222,0.0,1.0
2023-08-10,495.03,500.36,493.63,494.26,746900,482.638747843552,487.835330931458,481.273791685378,481.888021956556,766075.887300808,0.0,1.0
2023-08-11,493.91,497.14,492.96,495.94,657857,481.546782917013,484.695931767657,480.620562666823,483.525969346365,674746.800096462,0.0,1.0
2023-08-14,497.21,499.16,493.6635,494.54,632776,484.764179575566,486.665368510166,481.306453136305,482.161013188191,649021.871284852,0.0,1.0
2023-08-15,495.31,496.78,492.36,495.95,889893,482.911739075187,484.34494304127,480.035581456177,483.535719033209,912740.085122209,0.0,1.0
2023-08-16,494.66,499.14,492.46,495.77,817668,482.27800943032,486.645869136478,480.133078324618,483.360224670015,838660.782725234,0.0,1.0
2023-08-17,488.74,495.75,487.21,492.97,1128659,476.506194818612,483.340725296327,475.014492731465,480.630312353667,1157636.15595802,0.0,1.0
2023-08-18,490.39,492.94,487.55,488.5,706635,478.114893147889,480.601063293135,475.345982084164,476.272202334354,724777.124946855,0.0,1.0
2023-08-21,491.28,491.97,487.2477,487.78,747749,478.982615277014,479.655343669257,475.051249050867,475.570224881578,766946.684500324,0.0,1.0
2023-08-22,484.19,492.675,483.26,488.34,725734,472.070087304546,480.342696591766,471.163366428045,476.116207344848,744366.472077071,0.0,1.0
2023-08-23,481.43,485.715,479.18,485.6,725227,469.379173735574,473.556914548271,467.185494195651,473.444793149564,743846.455374887,0.0,1.0
2023-08-24,482.63,486.93,480.15,481.47,830930,470.549136156866,474.74150149983,468.131213819529,469.41817248295,852263.270899532,0.0,1.0
2023-08-25,478.94,485.45,478.55,483.18,579172,466.951501711393,473.298547846903,466.571263924473,471.085368933292,594041.643861003,0.0,1.0
2023-08-28,480.64,482.08,478.04,479.2,491941,468.60894847489,470.012903380441,466.074029895424,467.204993569339,504571.077888133,0.0,1.0
2023-08-29,481.3,482.37,477.39,480.31,513405,469.252427806601,470.29564429892,465.440300250557,468.287208809035,526586.143954574,0.0,1.0
2023-08-30,475.26,483.97,474.6,481.71,1107930,463.363616952763,471.855594193976,462.720137621053,469.652164967209,1136374.96025865,0.0,1.0
2023-08-31,461.63,477.18,461.28,477.18,1541083,450.074793784253,465.235556826831,449.73355474471,465.235556826831,1580648.71686865,0.0,1.0
2023-09-01,460.61,466.62,456.01,464.0,991287,449.080325726155,454.93988751946,444.595469777868,452.385469566305,1016737.27151527,0.0,1.0
2023-09-05,470.22,473.9125,459.4,460.95,1159553,458.449774783336,462.049846650521,447.900613618019,449.411815078854,1189323.32755029,0.0,1.0
2023-09-06,465.07,470.94,461.88,469.39,956509,453.428686058624,459.151752236112,450.318535955356,457.640550775276,981066.382228155,0.0,1.0
2023-09-07,471.98,474.9686,465.64,467.24,829617,460.165719667898,463.079511078126,453.984418208738,455.544368103794,850916.560978491,0.0,1.0
2023-09-08,467.73,471.95,464.61,471.95,910018,456.022102759155,460.136470607366,452.980200463795,460.136470607366,933381.773744419,0.0,1.0
2023-09-11,467.18,472.93,465.08,468.82,757818,455.485869982729,461.091939918088,453.438435745468,457.084818625162,777274.195692227,0.0,1.0
2023-09-12,469.07,472.39,460.38,465.69,808551,457.328560796265,460.565456828506,448.85608292874,454.033166642958,829309.713151634,0.0,1.0
2023-09-13,472.5,479.81,460.9525,471.03,1605892,460.672703383791,467.79972446683,449.414252500565,459.239499417708,1647121.62111296,0.0,1.0
2023-09-14,471.57,478.45,468.11,476.3,656868,459.76598250729,466.473767056032,456.392590859231,464.37758438455,673732.408541314,0.0,1.0
2023-09-15,470.77,474.99,469.06,470.44,1182977,458.986007559762,463.100375407973,457.318811109421,458.664267893907,1213348.71459559,0.0,1.0
2023-09-18,474.02,474.65,468.79,474.65,649872,462.154655784095,462.768886055273,457.05556956463,462.768886055273,666556.79345555,0.0,1.0
2023-09-19,473.8,477.8,470.87,473.88,782779,461.940162673525,465.840037411165,459.083504428203,462.018160168277,802876.043627579,0.0,1.0
2023-09-20,484.77,486.06,471.49,475.77,1035072,472.635569141504,473.893278744393,459.687985012537,463.860850981813,1061646.40623942,0.0,1.0
2023-09-21,494.06,498.81,486.03,486.59,2111589,481.693028219674,486.324129470622,473.864029683861,474.41001214713,2165801.87011598,0.0,1.0
2023-09-22,494.06,499.05,490.44,493.73,946210,481.693028219674,486.558121954881,478.163641582109,481.371288553819,970502.966023427,0.0,1.0
2023-09-25,501.07,501.7099,493.01,495.33,679187,488.527558697389,489.151441158543,480.669311101043,482.931238448875,696624.425851083,0.0,1.0
2023-09-26,493.0,500.79,492.56,500.31,756735,480.659561414199,488.254567465754,480.230575193059,487.786582497237,776163.39078401,0.0,1.0
2023-09-27,493.57,494.505,488.315,492.91,677936,481.215293564313,482.126889284237,476.091833127738,480.571814232602,695341.307716108,0.0,1.0
2023-09-28,495.21,501.82,490.09,495.59,814396,483.677089492449,490.13314967206,478.676328808696,484.048239699446,833814.650148518,0.885,1.0
2023-09-29,486.52,495.42,486.45,494.6,1004974,475.189470285063,483.882198817368,475.12110051009,483.081295739111,1028936.83689306,0.0,1.0
2023-10-02,491.74,493.94,479.35,486.24,1001081,480.287902075921,482.436666432221,468.186451905667,474.91599118517,1024951.01128361,0.0,1.0
2023-10-03,488.44,491.445,485.2,489.01,625542,477.064755541471,479.999772309962,473.900211671283,477.621480851966,640457.570866267,0.0,1.0
2023-10-04,485.78,489.665,482.47,488.57,1140212,474.466704092489,478.261226603501,471.233790447329,477.191727980706,1167399.4836359,0.0,1.0
2023-10-05,488.98,489.69,484.25,486.64,850043,477.592179519835,478.285644380277,472.97233615379,475.306675613589,870311.625617264,0.0,1.0
2023-10-06,498.17,503.11,489.0,489.5,803857,486.568154262743,491.393106953708,477.611713741256,478.100069276779,823024.355748848,0.0,1.0
2023-10-09,501.54,503.0,495.0,498.36,716181,489.859670572167,491.285668735893,483.471980167529,486.753729366242,733257.788542695,0.0,1.0
2023-10-10,500.4,503.52,498.4201,501.54,1014876,488.746219951175,491.793558492837,486.812429701612,489.859670572167,1039074.94251461,0.0,1.0
2023-10-11,493.42,497.48,486.6,494.0,1587254,481.928776675277,485.894223623722,475.267607170747,482.495269096484,1625100.85843599,0.0,1.0
2023-10-12,499.81,503.0,489.12,493.4,1167578,488.169960419258,491.285668735893,477.728919069782,481.909242453856,1195418.00498911,0.0,1.0
2023-10-13,505.97,514.66,500.12,507.75,1533961,494.186500616898,502.674119824284,488.472740851282,495.925046323359,1570537.12758471,0.0,1.0
2023-10-16,524.21,525.8,512.93,515.0,1482894,512.001710552769,513.554681155731,500.984409671375,503.006201588439,1518252.47400201,0.0,1.0
2023-10-17,519.87,530.5399,519.6,525.81,714151,507.762784504431,518.184193961379,507.499072515249,513.564448266441,731179.384744295,0.0,1.0
2023-10-18,521.69,529.86,520.6,526.6,1047246,509.540398653734,517.520128104176,508.475783586294,514.336050012567,1072216.78042308,0.0,1.0
2023-10-19,522.72,524.975,517.85,520.99,835954,510.546411056911,512.748894522118,505.789828140919,508.856700904002,855886.684180982,0.0,1.0
2023-10-20,521.15,527.13,519.5,524.98,1008789,509.012974675369,514.853706880221,507.401401408144,512.753778077474,1032842.80265212,0.0,1.0
2023-10-23,515.48,520.79,513.17,519.87,568901,503.475022902541,508.661358689793,501.218820328426,507.762784504431,582466.009513975,0.0,1.0
2023-10-24,516.35,524.43,515.86,517.87,545614,504.324761534351,512.216586988398,503.846173109539,505.80936236234,558623.748798046,0.0,1.0
2023-10-25,522.77,524.85,513.0,518.69,733893,510.595246610463,512.626805638238,501.052779446348,506.610265440597,751392.117644791,0.0,1.0
2023-10-26,513.37,521.14,512.34,518.82,688250,501.414162542635,509.003207564659,500.408150139458,506.737237879833,704660.79519634,0.0,1.0
2023-10-27,510.19,516.1,508.35,510.56,758597,498.30822133671,504.080583766589,496.511072965987,498.669604432997,776685.165642656,0.0,1.0
2023-10-30,517.97,520.49,508.77,511.38,1093805,505.907033469445,508.368345368479,496.921291615826,499.470507511255,1119885.9441914,0.0,1.0
2023-10-31,523.69,525.49,518.45,520.6,1282828,511.493820795825,513.251900723707,506.375854783546,508.475783586294,1313416.05314948,0.0,1.0
2023-11-01,489.36,516.0,488.73,500.34,2752749,477.963329726832,503.982912659485,477.348001752074,488.687617286912,2818386.19588221,0.0,1.0
2023-11-02,481.4,488.0,471.8,484.49,2604626,470.18870960131,476.63500267021,460.812283319273,473.206746810841,2666731.31616282,0.0,1.0
2023-11-03,477.01,483.81,475.06,478.46,1453023,465.90094799942,472.54258328253,463.996361410882,467.317179052436,1487669.22283846,0.0,1.0
2023-11-06,487.31,490.15,473.75,478.0,1546525,475.961072031189,478.734931472958,462.716869907812,466.867891959755,1583400.7065616,0.0,1.0
2023-11-07,498.18,503.64,490.77,490.79,1845938,486.577921373454,491.910763821362,479.340492337007,479.360026558428,1889952.98069472,0.0,1.0
2023-11-08,488.26,503.05,487.645,499.65,911446,476.888947548682,491.334504289445,476.288270239989,488.013686647891,933178.733219794,0.0,1.0
2023-11-09,495.18,498.2,486.86,488.28,1056581,483.647788160317,486.597455594875,475.521552049219,476.908481770103,1081774.36636301,0.0,1.0
2023-11-10,493.11,497.13,488.95,496.57,691926,481.625996243253,485.552374748856,477.562878187704,485.005416549071,708424.446606644,0.0,1.0
2023-11-13,497.15,498.4,492.67,493.03,550529,485.571908970277,486.792797809084,481.196243371993,481.547859357569,563655.943216339,0.0,1.0
2023-11-14,501.95,505.38,490.18,490.98,1121098,490.260122111295,493.610241084982,478.76423280509,479.545601661926,1147829.7249154,0.0,1.0
2023-11-15,506.79,509.23,495.53,500.14,1107300,494.987403695156,497.370578708507,483.989637035183,488.492275072703,1133702.7221517,0.0,1.0
2023-11-16,512.91,520.0,507.08,507.08,1053845,500.964875449954,507.889756943667,495.270649905759,495.270649905759,1078973.12853423,0.0,1.0
2023-11-17,498.09,513.67,496.04,513.67,1499664,486.49001737706,501.707175863949,484.487759681416,501.707175863949,1535422.34183411,0.0,1.0
2023-11-20,501.79,502.6,494.73,497.56,1066476,490.103848339928,490.894984307475,483.208268178347,485.972360509406,1091905.30507492,0.0,1.0
2023-11-21,507.07,508.89,500.37,502.41,708546,495.260882795048,497.038496944351,488.716918619043,490.709409203976,725440.737803394,0.0,1.0
2023-11-22,515.6,516.83,507.0,510.65,892112,503.592228231067,504.793582848453,495.192513020075,498.757508429391,913383.728767449,0.0,1.0
2023-11-24,518.26,520.79,514.45,519.0,312001,506.190279680048,508.661358689793,502.469010499364,506.913045872621,319440.425371672,0.0,1.0
2023-11-27,510.71,527.18,510.43,520.31,986348,498.816111093654,514.902542433774,498.542631993761,508.192537375691,1009866.71415956,0.0,1.0
2023-11-28,510.45,515.39,510.37,511.84,718133,498.562166215182,503.387118906147,498.484029329499,499.919794603936,735256.332490713,0.0,1.0
2023-11-29,482.41,526.47,480.36,496.01,5041754,471.175187783066,514.209077573331,469.172930087423,484.458458349285,5161970.77054025,0.0,1.0
2023-11-30,484.86,489.58,478.09,483.915,4128271,473.568129907128,478.178206162462,466.955795956149,472.64513794499,4226706.4666124,0.0,1.0
2023-12-01,495.21,504.79,480.49,483.03,2178657,483.677089492449,493.033981553065,469.299902526659,471.780748647114,2230605.41094089,0.0,1.0
2023-12-04,491.98,498.77,486.72,496.0,1119391,480.522312732972,487.154180905371,475.384812499272,484.448691238575,1146082.02280512,0.0,1.0
2023-12-05,500.35,502.73,488.29,492.56,1197135,488.697384397623,491.021956746711,476.918248880814,481.088805154178,1225679.76906265,0.0,1.0
2023-12-06,483.8,498.17,483.22,497.26,1731300,472.532816171819,486.568154262743,471.966323750613,485.679347188092,1772581.52520657,0.0,1.0
2023-12-07,480.3,485.35,472.13,484.64,2022802,469.11432742316,474.04671833194,461.134597972718,473.353253471498,2071034.16759135,0.0,1.0
2023-12-08,481.62,482.69,475.06,482.69,1083135,470.40358603694,471.448666882959,463.996361410882,471.448666882959,1108961.52619686,0.0,1.0
2023-12-11,476.61,483.0,467.38,482.63,2389569,465.510263571002,471.751447314983,456.495220385252,471.390064218696,2446546.44637344,0.0,1.0
2023-12-12,481.94,483.8186,477.8,480.0,1645724,470.716133579675,472.550982997741,466.672549745546,468.821314101846,1684965.03089531,0.0,1.0
2023-12-13,488.09,488.89,480.11,481.94,1036300,476.722906666605,477.504275523441,468.928752319661,470.716133579675,1061009.78141949,0.0,1.0
2023-12-14,469.05,486.0,466.67,486.0,2395980,458.126327873898,474.681580528119,455.80175552481,474.681580528119,2453110.31176829,0.0,1.0
2023-12-15,461.46,467.9,459.26,467.56,2763232,450.713090844663,457.003110142196,448.564326488362,456.67102837804,2829119.15500468,0.0,1.0
2023-12-18,460.03,462.065,455.9,461.14,1803646,449.316394013067,451.304001042645,445.28257728965,450.400543301928,1846652.56027998,0.0,1.0
2023-12-19,463.58,463.74,456.495,458.01,1328285,452.783718315279,452.939992086646,445.863720376922,447.343437649556,1359956.9405701,0.0,1.0
2023-12-20,451.89,462.21,451.5775,462.21,1927988,441.365965894757,451.445624147947,441.060743685055,451.445624147947,1973959.40023102,0.0,1.0
2023-12-21,453.94,454.95,451.07,452.57,1554622,443.3682235904,444.354701772156,440.5650628165,442.030129423068,1591690.77333778,0.0,1.0
2023-12-22,453.2,455.2949,451.5355,454.88,1054093,442.645457397827,444.69156942056,441.019721820071,444.286331997183,1079227.04190468,0.0,1.0
2023-12-26,452.83,453.56,449.76,451.88,912731,442.28407430154,442.997073383403,439.28557131343,441.356198784047,934494.373062623,0.0,1.0
2023-12-27,451.42,453.0,448.91,452.55,1513694,440.906911691366,442.450115183618,438.455366903041,442.010595201647,1549786.87646048,0.0,1.0
2023-12-28,455.61,459.21,450.0,450.7,1034987,445.863720376922,449.386710200141,440.373727902405,441.058753701364,1057611.11639979,0.885,1.0
2023-12-29,457.81,458.9313,454.895,457.15,804109,448.016658602222,449.113972071327,445.164015453699,447.370777134632,821686.279341788,0.0,1.0
2024-01-02,470.1,471.55,458.15,459.74,1967118,460.043754415379,461.462736427509,448.34938541886,449.905372590781,2010117.87014728,0.0,1.0
2024-01-03,464.52,475.0,463.835,474.91,1307575,454.583120189389,464.838935008094,453.912773514693,464.750860262514,1336157.70587114,0.0,1.0
2024-01-04,466.54,471.37,466.17,469.1,952030,456.559908923529,461.286586936348,456.197823858365,459.065146131151,972840.732440207,0.0,1.0
2024-01-05,458.27,464.75,453.73,464.03,1683082,448.466818412967,454.808200094762,444.023936802574,454.103602130118,1719873.03513222,0.0,1.0
2024-01-08,460.74,464.38,451.99,458.98,1584542,450.883980875009,454.446115029597,442.321158388018,449.161630294768,1619179.01732327,0.0,1.0
2024-01-09,459.3,462.08,455.88,462.08,1430343,449.474784945721,452.195315975874,446.127944613663,452.195315975874,1461609.33138738,0.0,1.0
2024-01-10,459.08,460.355,456.16,458.06,1151615,449.259491123191,450.507216685581,446.401954933247,448.261310673279,1176788.52566529,0.0,1.0
2024-01-11,454.99,459.76,453.36,457.29,1162272,445.2569832407,449.924944756466,443.66185173741,447.507782294424,1187678.48048354,0.0,1.0
2024-01-12,438.71,444.99,429.13,430.91,2743564,429.325240373476,435.470900398425,419.950173010576,421.692095756501,2803536.45500308,0.0,1.0
2024-01-16,438.79,441.48,433.56,441.48,1831281,429.403529036214,432.035985320786,424.285407709704,432.035985320786,1871311.56512277,0.0,1.0
2024-01-17,447.76,455.53,439.36,440.94,2529683,438.181645345735,445.785431714183,429.961335758224,431.507536847303,2584980.1608789,0.0,1.0
2024-01-18,411.98,415.73,390.5001,392.44,9405270,403.167040936073,406.836822001926,382.146632851693,384.045035062266,9610862.84633667,0.0,1.0
2024-01-19,401.53,412.3945,400.97,410.5,3033980,392.940584365895,403.572674069885,392.392563726727,401.718700675416,3100300.75250668,0.0,1.0
2024-01-22,409.65,411.72,397.0,400.0,2447960,400.886883633823,402.912602782174,388.507488838344,391.443313691027,2501470.75132541,0.0,1.0
2024-01-23,407.52,410.27,404.0,408.03,1615685,398.802447988418,401.493620770044,395.357746827937,399.301538213374,1651002.78225755,0.0,1.0
2024-01-24,402.4,411.8,400.98,407.07,2116180,393.791973573173,402.990891444912,392.40234980957,398.362074260515,2162438.26473464,0.0,1.0
2024-01-25,355.36,364.82,342.69,350.63,10864902,347.758239883108,357.015874251901,335.359272921945,343.129422698712,11102401.4154712,0.0,1.0
2024-01-26,361.23,368.76,354.26,354.92,4460516,353.502670511524,360.871590891757,346.681770770458,347.327652238048,4558019.86544674,0.0,1.0
2024-01-29,365.94,367.76,358.1,363.0,2854131,358.111915530236,359.89298260753,350.439626581892,355.234807174607,2916520.37490446,0.0,1.0
2024-01-30,376.83,378.0,365.89,370.39,3059373,368.768959745474,369.91393143802,358.062985116024,362.466722395048,3126248.82632668,0.0,1.0
2024-01-31,378.06,383.44,375.51,380.02,2264278,369.972647935074,375.237560504218,367.477196810293,371.89072017216,2313773.58693344,0.0,1.0
2024-02-01,375.82,379.5,370.0,375.07,3045627,367.780565378404,371.381843864361,362.0850651642,367.046609165233,3112202.34805591,0.0,1.0
2024-02-02,378.87,382.84,374.22,378.38,1784755,370.765320645298,374.650395533682,366.21479212364,370.285802586027,1823768.53820397,0.0,1.0
2024-02-05,361.02,375.82,358.64,373.31,3401872,353.297162771836,367.780565378404,350.968075055374,365.324258584993,3476234.6230138,0.0,1.0
2024-02-06,366.35,368.42,359.0201,361.45,2271647,358.513144926769,360.53886407512,351.340044064209,353.717964334054,2321303.66829365,0.0,1.0
2024-02-07,368.57,371.85,365.66,368.68,2309589,360.685655317754,363.895490490021,357.837905210652,360.793302229019,2360075.05477332,0.0,1.0
2024-02-08,367.8,372.9299,366.925,370.43,1579285,359.932126938899,364.952289576158,359.0758446902,362.505866726417,1613807.10285583,0.0,1.0
2024-02-09,370.28,371.16,366.13,368.27,1122477,362.359075483783,363.220250773904,358.297851104239,360.392072832486,1147013.58867608,0.0,1.0
2024-02-12,369.14,371.71,367.29,370.3,990385,361.243462039764,363.758485330229,359.433036713943,362.378647649468,1012034.14682079,0.0,1.0
2024-02-13,364.48,373.27,364.34,369.81,1255099,356.683147435263,365.285114253624,356.546142275472,361.899129590196,1282534.61597321,0.0,1.0
2024-02-14,362.29,364.115,360.89,363.65,1124747,354.539995292805,356.32595541152,353.169943694886,355.870902559355,1149333.20934206,0.0,1.0
2024-02-15,363.98,366.74,362.51,364.66,1245705,356.19384329315,358.894802157618,354.755289115335,356.859296926424,1272935.26948145,0.0,1.0
2024-02-16,366.92,368.93,365.26,365.45,954781,359.070951648779,361.037954300076,357.446461896961,357.632397470964,975651.867441144,0.0,1.0
2024-02-20,367.14,369.23,365.0,366.4,1121073,359.286245471309,361.331536785344,357.192023743062,358.56207534098,1145578.89818487,0.0,1.0
2024-02-21,367.6,369.52,364.9,368.57,876757,359.736405282054,361.61533318777,357.094162914639,360.685655317754,895922.315527953,0.0,1.0
2024-02-22,368.08,369.34,362.87,367.0,1226224,360.206137258483,361.439183696609,355.107588097657,359.149240311517,1253028.42798626,0.0,1.0
2024-02-23,362.91,369.41,361.5501,368.78,1371879,355.146732429026,361.507686276505,353.815923023305,360.891163057442,1401867.34785599,0.0,1.0
2024-02-26,359.95,366.7125,357.885,363.89,1217558,352.250051907713,358.867890429801,350.229225800783,356.105768547569,1244172.99508254,0.0,1.0
2024-02-27,362.7,366.58,357.1801,361.15,1454649,354.941224689338,358.738224832141,349.539404821231,353.424381848786,1486446.64412195,0.0,1.0
2024-02-28,351.16,361.3,350.51,359.99,2128498,343.648085089352,353.57117309142,343.011989704604,352.289196239082,2175025.52789042,0.0,1.0
2024-02-29,350.32,353.4571,346.32,351.76,2291709,342.826054130601,345.896046179051,338.911620993691,344.235250059889,2341804.21005621,0.0,1.0
2024-03-01,352.03,352.11,346.26,350.1,1639982,344.49947429663,344.577762959368,338.852904496637,342.610760308071,1675830.8982582,0.0,1.0
2024-03-04,346.83,352.81,346.6,351.0,1792557,339.410711218647,345.262788758328,339.185631313275,343.491507763876,1831741.08465155,0.0,1.0
2024-03-05,337.92,351.82,337.14,349.0,2569494,330.691311406179,344.293966556942,329.927996944482,341.534291195421,2625661.40243555,0.0,1.0
2024-03-06,339.08,342.09,336.52,337.41,1554813,331.826497015883,334.772107951408,329.321259808261,330.192221181223,1588800.16147344,0.0,1.0
2024-03-07,340.72,342.15,334.54,338.78,1576302,333.431414602017,334.830824448462,327.38361540549,331.532914530615,1610758.89649167,0.0,1.0
2024-03-08,339.35,344.43,338.44,340.56,1164295,332.090721252625,337.062051336501,331.200187713978,333.27483727654,1189745.70189644,0.0,1.0
2024-03-11,347.0,349.2,338.6,338.6,1159255,339.577074626966,341.730012852266,331.356765039454,331.356765039454,1184595.53090236,0.0,1.0
2024-03-12,345.15,348.37,340.09,346.33,1315471,337.766649301145,340.917767976357,332.814891382953,338.921407076533,1344226.30709521,0.0,1.0
2024-03-13,345.2,351.36,344.535,345.38,1055932,337.815579715356,343.843806746198,337.164805206345,337.991729206517,1079013.95994564,0.0,1.0
2024-03-14,348.89,349.47,343.02,344.9,947213,341.426644284156,341.994237089008,335.68221365574,337.521997230088,967918.436075423,0.0,1.0
2024-03-15,348.15,349.28,344.5,346.79,2469163,340.702474153827,341.808301515004,337.130553916397,339.371566887278,2523137.23457692,0.0,1.0
2024-03-18,347.19,349.94,344.17,347.22,1008342,339.763010200969,342.454182982595,336.807613182602,339.792368449496,1030383.67470586,0.0,1.0
2024-03-19,351.59,352.46,348.13,349.3,1445874,344.06888665157,344.920275858848,340.682901988143,341.827873680689,1477479.82855189,0.0,1.0
2024-03-20,348.19,352.12,347.33,349.52,1464585,340.741618485196,344.587549042211,339.900015360761,342.043167503219,1496599.83836743,0.0,1.0
2024-03-21,347.39,352.12,346.82,347.74,1460663,339.958731857814,344.587549042211,339.400925135805,340.301244757294,1492592.10609782,0.0,1.0
2024-03-22,348.54,354.0,348.02,348.02,1116453,341.084131384676,346.427332616559,340.575255076878,340.575255076878,1140857.90810696,0.0,1.0
2024-03-25,347.09,349.7306,345.8,349.0,1004056,339.665149372546,342.249262407877,338.402744685893,341.534291195421,1026003.98564224,0.0,1.0
2024-03-26,348.38,350.27,347.35,349.0,1498439,340.9275540592,342.77712371639,339.919587526445,341.534291195421,1531193.86392968,0.0,1.0
2024-03-27,349.5,351.185,347.6622,349.58,1000315,342.889663669076,344.542794093346,341.08662325737,342.968150573492,1019599.39170814,0.885,1.0
2024-03-28,346.72,350.9395,345.89,349.6,1583052,340.162243740607,344.301937405418,339.347942107287,342.987772299596,1613570.58150918,0.0,1.0
2024-04-01,351.45,353.0,345.91,346.0,859858,344.802781964225,346.323465737293,339.367563833391,339.455861600859,876434.616851074,0.0,1.0
2024-04-02,304.33,320.12,299.23,315.49,9504789,298.573995262975,314.065348022159,293.570455106431,309.522918429061,9688025.35472753,0.0,1.0
2024-04-03,308.06,312.89,302.7,305.845,2826613,302.233447181389,306.972094035528,296.974824585491,300.060341015361,2881105.34720996,0.0,1.0
2024-04-04,310.04,314.435,308.0417,309.12,1816705,304.175998065695,308.48787237707,302.215493302004,303.273398664906,1851728.01858729,0.0,1.0
2024-04-05,313.11,314.24,307.705,307.705,1237027,307.187933022673,308.296560547555,301.885161543041,301.885161543041,1260874.80116419,0.0,1.0
2024-04-08,317.0,318.8,310.72,311.84,1299253,311.00435874992,312.770314099289,304.843136753234,305.941953415063,1324300.41384462,0.0,1.0
2024-04-09,319.62,319.62,315.8,316.5,848973,313.574804869557,313.574804869557,309.827055183674,310.513815597318,865339.772348348,0.0,1.0
2024-04-10,319.17,321.32,315.4,316.8,1101245,313.133316032214,315.242651588405,309.434620661592,310.808141488879,1122475.15244862,0.0,1.0
2024-04-11,316.29,320.78,315.5,320.78,992364,310.307787473225,314.712864983594,309.532729292113,314.712864983594,1011495.10979348,0.0,1.0
2024-04-12,312.59,316.09,310.33,315.94,1467617,306.677768143967,310.111570212184,304.460513094204,309.964407266403,1495910.18875107,0.0,1.0
2024-04-15,314.64,317.57,313.0,315.17,1184742,308.688995069637,311.563577943887,307.080013529101,309.208970811395,1207581.8342533,0.0,1.0
2024-04-16,317.52,330.0,317.39,329.99,1683413,311.514523628627,323.758480717582,311.38698240895,323.74866985453,1715866.37288612,0.0,1.0
2024-04-17,323.46,324.38,318.1,319.63,1958774,317.342176281543,318.244775682331,312.083553685645,313.584615732609,1996535.87009465,0.0,1.0
2024-04-18,324.83,331.0,324.055,327.6,1557433,318.686264519674,324.739567022787,317.92592263314,321.403873585091,1587457.69025376,0.0,1.0
2024-04-19,328.33,329.75,326.9,327.0,1143745,322.12006658789,323.513209141281,320.717113171448,320.815221801968,1165794.48100772,0.0,1.0
2024-04-22,325.3,334.42,324.63,326.74,1591093,319.14737508312,328.094882186588,318.490047258633,320.560139362615,1621766.59847257,0.0,1.0
2024-04-23,327.98,328.18,320.47,325.43,1624723,321.776686381069,321.97290364211,314.408728228981,319.274916302796,1656044.9283418,0.0,1.0
2024-04-24,315.98,336.4,309.0,335.0,3488954,310.003650718611,330.037433070893,303.155668308282,328.663912243606,3556215.16831968,0.0,1.0
2024-04-25,311.41,315.705,308.1879,314.73,1837737,305.520086303825,309.73385198468,302.358928119825,308.777292837105,1873165.48019329,0.0,1.0
2024-04-26,305.9,310.99,305.83,309.25,1213131,300.114300762147,305.108030055639,300.045624720782,303.400939884583,1236518.12645246,0.0,1.0
2024-04-29,303.15,307.5,301.82,305.53,1742572,297.416313422834,301.684038850475,296.111468636911,299.751298829221,1776165.85896207,0.0,1.0
2024-04-30,302.09,306.12,301.0,303.63,1879224,296.376361939317,300.330139749292,295.306977866643,297.887234849332,1915452.2798152,0.0,1.0
2024-05-01,314.21,320.54,298.6063,299.5,2625787,308.267127958399,314.477404270345,292.958551577875,293.835348408836,2676407.7595109,0.0,1.0
2024-05-02,320.98,321.31,312.4333,314.4,1677933,314.909082244635,315.232840725353,306.524031919941,308.453534356388,1710280.7276978,0.0,1.0
2024-05-03,320.54,321.0399,316.6,319.8,1802675,314.477404270345,314.967849314317,310.611924227838,313.751400404493,1837427.54377119,0.0,1.0
2024-05-06,319.23,322.885,318.01,321.47,1420369,313.192181210527,316.77805165605,311.995255918177,315.389814534186,1447751.32673318,0.0,1.0
2024-05-07,324.63,324.98,318.31,318.31,1072329,318.490047258633,318.833427465454,312.289581809738,312.289581809738,1093001.70057532,0.0,1.0
2024-05-08,324.14,327.32,322.24,325.01,1500216,318.009314969082,321.129169419634,316.145250989193,318.86286005461,1529137.64267338,0.0,1.0
2024-05-09,334.68,335.0,324.715,325.39,1977618,328.349964625941,328.663912243606,318.573439594575,319.235672850588,2015743.15073859,0.0,1.0
2024-05-10,335.59,338.46,334.1949,336.0,1340172,329.242753163677,332.058470859615,327.874039659286,329.644998548811,1366008.26338132,0.0,1.0
2024-05-13,339.58,344.64,335.41,335.41,1852988,333.157287521444,338.121584225781,329.06615762874,329.06615762874,1888710.49383693,0.0,1.0
2024-05-14,344.5,344.85,338.4,341.21,2037823,337.984232143052,338.327612349874,331.999605681303,334.756458198928,2077108.80193626,0.0,1.0
2024-05-15,347.15,347.36,342.49,345.25,1687115,340.584110851845,340.790138975938,336.01224866959,338.720046871956,1719639.7412232,0.0,1.0
2024-05-16,355.19,356.41,348.105,348.37,2168368,348.472044745691,349.668970038041,341.521048273315,341.781036144195,2210170.49009503,0.0,1.0
2024-05-17,356.2,356.78,352.86,355.6,1435649,349.462941913948,350.031971970967,346.186113654564,348.874290130825,1463325.89944808,0.0,1.0
2024-05-20,355.22,356.59,353.55,356.2,1430417,348.501477334847,349.845565572978,346.863063205155,349.462941913948,1457993.03528288,0.0,1.0
2024-05-21,355.63,357.14,353.96,356.96,953622,348.903722719981,350.38516304084,347.265308590289,350.208567505904,972006.22915732,0.0,1.0
2024-05-22,356.6,357.91,354.89,355.18,795375,349.85537643603,351.140599495848,348.17771885413,348.462233882639,810708.493004569,0.0,1.0
2024-05-23,352.22,354.64,351.525,354.09,2132548,345.558218419233,347.932447277829,344.876363437116,347.392849809966,2173659.9407071,0.0,1.0
2024-05-24,349.3,353.31,347.7,353.31,1583481,342.693446408035,346.627602491906,341.123708319707,346.627602491906,1614007.85190805,0.0,1.0
2024-05-28,349.21,350.58,346.35,349.26,1604283,342.605148640566,343.949236878697,339.799241807681,342.654202955827,1635210.87950068,0.0,1.0
2024-05-29,345.31,348.02,328.09,345.96,2159169,338.778912050268,341.437655937373,321.884605874641,339.416618148651,2200794.1488382,0.0,1.0
2024-05-30,347.38,352.59,343.26,345.1,1350061,340.809760702042,345.921220352159,336.767685124598,338.572883926175,1376087.90667828,0.0,1.0
2024-05-31,358.12,358.33,348.965,350.15,1757939,351.346627619941,351.552655744034,342.364782495791,343.527369767459,1791829.10889072,0.0,1.0
2024-06-03,364.2,365.13,355.9501,356.37,1285149,357.311632355586,358.224042619427,349.217768446277,349.629726585833,1309924.51243291,0.0,1.0
2024-06-04,360.87,363.4,358.04,362.73,1526609,354.044614959254,356.526763311423,351.268140715525,355.869435486935,1556039.45534775,0.0,1.0
2024-06-05,361.0,362.74,357.51,361.69,1275361,354.172156178931,355.879246349987,350.748164973766,354.849105729522,1299947.81624617,0.0,1.0
2024-06-06,355.43,365.5,353.425,360.27,1562540,348.70750545894,358.587044552353,346.740427417005,353.455963176131,1592663.14462909,0.0,1.0
2024-06-07,351.8,355.9,350.51,355.65,875933,345.146162171047,349.168616022387,343.880560837333,348.923344446085,892819.515829604,0.0,1.0
2024-06-10,349.34,351.95,343.63,349.19,1168607,342.732689860243,345.293325116828,337.130687057524,342.585526914462,1191135.77857563,0.0,1.0
2024-06-11,351.77,354.62,349.0,349.79,913029,345.116729581891,347.912825551724,342.399120516473,343.174178697585,930630.664352624,0.0,1.0
2024-06-12,352.38,352.75,348.25,352.75,1042161,345.715192228066,346.078194160991,341.66330578757,346.078194160991,1062252.11224659,0.0,1.0
2024-06-13,358.1,365.49,349.11,353.53,1480748,351.327005893837,358.577233689301,342.507040010046,346.843441479051,1509294.33235836,0.0,1.0
2024-06-14,358.93,359.53,353.17,354.71,867077,352.141307527157,352.72995931028,346.490250409178,348.001123319193,883792.787036207,0.0,1.0
2024-06-17,355.25,356.9,353.18,355.55,610018,348.530909924003,350.149702327591,346.50006127223,348.825235815565,621778.121622709,0.0,1.0
2024-06-18,349.55,358.17,349.19,356.34,693495,342.938717984336,351.395681935201,342.585526914462,349.600293996677,706864.417861014,0.0,1.0
2024-06-20,357.42,358.46,349.55,350.71,1473581,350.659867206298,351.680196963711,342.938717984336,344.076778098374,1501989.16464582,0.0,1.0
2024-06-21,355.48,360.54,354.73,358.41,1633238,348.756559774201,353.720856478537,348.020745045297,351.631142648451,1664724.08322841,0.0,1.0
2024-06-24,358.04,358.83,353.95,356.76,1441708,351.268140715525,352.043198896637,347.255497727237,350.012350244863,1469501.70678313,0.0,1.0
2024-06-25,355.8,358.72,355.69,357.4,616582,349.070507391866,351.935279403064,348.962587898294,350.640245480194,628468.664508871,0.0,1.0
2024-06-26,361.09,361.8,357.3,357.45,642710,354.260453946399,354.957025223095,350.542136849673,350.689299795454,655100.368428687,0.0,1.0
2024-06-27,362.98,363.43,358.77,360.11,664235,356.114707063237,356.556195900579,351.984333718324,353.298989367299,677040.334245971,0.0,1.0
2024-06-28,373.65,388.57,370.0,372.13,5489806,367.451159319878,382.123637031781,363.861712694647,365.956376067727,5582418.12516451,0.885,1.0
2024-07-01,373.49,380.0,371.55,373.46,1054027,367.293813714388,373.695813037746,365.385998247827,367.264311413359,1071808.26229794,0.0,1.0
2024-07-02,374.82,378.31,373.17,373.78,1136654,368.60174906002,372.033850079762,366.979122503409,367.579002624338,1155829.16621111,0.0,1.0
2024-07-03,362.85,376.0,362.78,375.81,750723,356.830330949332,369.762172900506,356.76149224693,369.575324993987,763387.573655221,0.0,1.0
2024-07-05,368.82,369.42,361.04,364.5,690242,362.701288854161,363.291334874747,355.050358787231,358.452957505943,701886.269123136,0.0,1.0
2024-07-08,370.43,375.71,367.16,369.04,977758,364.2845790094,369.476983990556,361.068828197207,362.91763906171,994252.616800049,0.0,1.0
2024-07-09,373.36,375.88,365.34,370.1,1352885,367.165970409928,369.644163696389,359.279021934763,363.960053698078,1375707.94765119,0.0,1.0
2024-07-10,379.17,379.38,370.31,373.69,950452,372.879582709268,373.086098816473,364.166569805283,367.49049572125,966485.969066825,0.0,1.0
2024-07-11,379.73,384.4,376.545,377.95,939789,373.430292328482,378.022817188709,370.298131369205,371.67982246741,955643.08600891,0.0,1.0
2024-07-12,382.22,383.1,372.89,380.65,1071937,375.878983313913,376.744384144106,366.703767693802,374.335029560047,1090020.40105506,0.0,1.0
2024-07-15,384.21,395.08,383.7,393.0,1567369,377.83596928219,388.525636355138,377.334430164692,386.480143483774,1593810.25748833,0.0,1.0
2024-07-16,395.6,401.11,391.02,395.02,1773697,389.037009572979,394.455598862027,384.53299161584,388.46663175308,1803618.97694562,0.0,1.0
2024-07-17,402.17,404.37,391.29,391.29,1832524,395.498013498395,397.661515573877,384.798512325104,384.798512325104,1863438.37876948,0.0,1.0
2024-07-18,388.89,406.46,386.91,398.56,1873353,382.43832824276,399.716842545584,380.491176374827,391.947903274536,1904956.15729068,0.0,1.0
2024-07-19,387.38,389.33,380.18,386.0,1075210,380.953379090952,382.871028657856,373.872826843921,379.596273243605,1093348.61602726,0.0,1.0
2024-07-22,384.96,387.0,380.45,383.0,702956,378.573526807922,380.579683277915,374.138347553185,376.646043140675,714814.75221404,0.0,1.0
2024-07-23,385.87,388.6,380.02,384.59,816458,379.468429939144,382.15313933281,373.715481238432,378.209665095228,830231.512304,0.0,1.0
2024-07-24,386.3,388.83,381.24,385.0,866030,379.891296253898,382.379323640702,374.91524148029,378.612863209295,880639.783798593,0.0,1.0
2024-07-25,386.4,398.37,385.93,392.25,1116594,379.989637257329,391.761055368018,379.527434541203,385.742585958041,1135430.75730726,0.0,1.0
2024-07-26,392.63,400.54,387.71,387.71,1003973,386.116281771079,393.89505514247,381.277904402274,381.277904402274,1020909.85954254,0.0,1.0
2024-07-29,392.12,393.34,384.59,391.06,1297614,385.614742653581,386.814502895439,378.209665095228,384.572328017213,1319504.53496303,0.0,1.0
2024-07-30,404.52,406.09,391.765,392.59,1715362,397.809027079023,399.35298083289,385.265632091401,386.076945369707,1744299.87508091,0.0,1.0
2024-07-31,361.61,380.89,356.38,365.13,4377959,355.610902506787,374.571047968281,350.467668027347,359.072505827558,4451814.44896725,0.0,1.0
2024-08-01,358.98,363.75,350.9,361.27,1919169,353.024534116552,357.71539998021,345.078581039329,355.276543095122,1951545.06568244,0.0,1.0
2024-08-02,363.62,363.88,355.06,361.975,1076306,357.58755667575,357.843243284671,349.169566782058,355.96984716931,1094463.10536717,0.0,1.0
2024-08-05,356.29,362.295,352.03,359.07,1304161,350.379161124259,356.28453838029,346.189834378099,353.11304101964,1326161.98177726,0.0,1.0
2024-08-06,355.25,360.22,353.61,356.46,930754,349.356414688577,354.243962559097,347.743622232308,350.546340830091,946455.667043492,0.0,1.0
2024-08-07,345.56,357.02,344.83,355.88,944066,339.827171456114,351.097050449305,339.109282131068,349.975963010192,959992.238296137,0.0,1.0
2024-08-08,350.32,350.77,343.17,343.83,908674,344.508203219429,344.950737734868,337.476821474114,338.125872096758,924003.18107156,0.0,1.0
2024-08-09,350.83,351.27,347.47,349.37,628055,345.009742336927,345.442442752023,341.705484621646,343.573963686835,638650.18465137,0.0,1.0
2024-08-12,348.29,352.13,348.14,351.45,485885,342.51188084978,346.28817538153,342.364369344633,345.619456558199,494081.800111982,0.0,1.0
2024-08-13,356.84,357.0,348.355,349.53,526049,350.920036643129,351.077382248619,342.57580250201,343.731309292324,534923.360192449,0.0,1.0
2024-08-14,356.38,360.56,355.45,355.45,541150,350.467668027347,354.578321970762,349.553096695439,349.553096695439,550279.111581133,0.0,1.0
2024-08-15,357.23,358.5,354.64,357.39,730630,351.30356655651,352.552497300084,348.756534567648,351.460912162,742955.608046796,0.0,1.0
2024-08-16,350.36,357.49,350.04,357.48,755128,344.547539620801,351.559253165431,344.232848409822,351.549419065088,767866.885281417,0.0,1.0
2024-08-19,353.25,357.495,350.38,350.38,740585,347.389594619957,351.564170215602,344.567207821488,344.567207821488,753078.547261043,0.0,1.0
2024-08-20,356.98,358.4,351.13,353.76,1025915,351.057714047933,352.454156296653,345.30476534722,347.891133737455,1043222.01747715,0.0,1.0
2024-08-21,358.57,360.72,356.117,357.43,768235,352.621336002485,354.735667576252,350.209031188323,351.500248563372,781194.998217745,0.0,1.0
2024-08-22,354.75,360.0,348.485,359.42,970560,348.864709671422,354.027612351548,342.70364580647,353.457234531649,986933.187722784,0.0,1.0
2024-08-23,352.9,356.1299,350.815,355.28,999887,347.045401107948,350.221717177766,344.994991186412,349.385916989606,1016754.92939393,0.0,1.0
2024-08-26,353.0,356.5688,351.63,354.18,678402,347.143742111379,350.653335841824,345.796470364375,348.304165951865,689846.530268622,0.0,1.0
2024-08-27,353.45,354.74,349.4,353.55,794044,347.586276626819,348.854875571079,343.603465987864,347.68461763025,807439.391806947,0.0,1.0
2024-08-28,352.43,355.59,349.005,354.11,595273,346.583198391823,349.690774100242,343.215019024312,348.235327249463,605315.157697932,0.0,1.0
2024-08-29,351.36,353.35,348.26,353.35,608466,345.530949655111,347.487935623388,342.482378548751,347.487935623388,618730.72144013,0.0,1.0
2024-08-30,354.47,354.68,349.5996,351.37,1135132,348.589354861815,348.79587096902,343.799754630712,345.540783755454,1154281.4903212,0.0,1.0
2024-09-03,363.53,364.51,354.175,355.0,956839,357.499049772662,358.462791606286,348.299248901693,349.110562179999,972980.716707347,0.0,1.0
2024-09-04,371.4,382.72,358.48,359.25,1404518,365.238486742681,376.370688331068,352.532829099397,353.290054825816,1428211.98787713,0.0,1.0
2024-09-05,365.14,375.0,358.29,372.69,1281572,359.082339927901,368.778762866196,352.345981192879,366.507085686941,1303191.90905896,0.0,1.0
2024-09-06,357.86,369.17,357.18,367.92,1080228,351.923114878125,363.04548236617,351.254396054795,361.816219823282,1098451.26886273,0.0,1.0
2024-09-09,343.76,357.0,338.23,357.0,2057954,338.057033394356,351.077382248619,332.618775904623,351.077382248619,2092671.34582804,0.0,1.0
2024-09-10,346.42,348.24,340.01,343.5,1162974,340.672904085621,342.462710348064,334.369245765694,337.801346785436,1182593.18028635,0.0,1.0
2024-09-11,328.19,333.79,325.25,330.42,2677098,322.745339160152,328.252435352287,319.854113659281,324.938343536663,2722260.20337361,0.0,1.0
2024-09-12,324.5,331.0,321.29,329.62,1635208,319.116556133548,325.508721356563,315.959809923414,324.151615509215,1662793.69027139,0.0,1.0
2024-09-13,321.56,325.75,320.56,325.08,2062614,316.225330632678,320.345818676436,315.241920598368,319.686933953448,2097409.95926232,0.0,1.0
2024-09-16,315.23,322.455,313.31,321.5,2692203,310.000345115496,317.105482613385,308.112197849621,316.166326030619,2737620.02224164,0.0,1.0
2024-09-17,311.8,315.89,310.82,314.63,1826411,306.627248697813,310.649395738141,305.66350686419,309.41029909491,1857222.25346394,0.0,1.0
2024-09-18,315.29,317.6255,311.2788,312.0,1785114,310.059349717555,312.356103852685,306.114695387931,306.823930704675,1815228.57985964,0.0,1.0
2024-09-19,312.0,319.06,311.87,316.23,1100455,306.823930704675,313.766805546903,306.696087400215,310.983755149806,1119019.49502914,0.0,1.0
2024-09-20,310.41,312.505,307.6399,310.0,1830233,305.260308750123,307.320552772002,302.536164614081,304.857110636056,1861108.72997592,0.0,1.0
2024-09-23,312.77,314.54,308.26,309.85,1533262,307.581156431094,309.321792191822,303.145977176356,304.709599130909,1559127.87800261,0.0,1.0
2024-09-24,312.23,317.34,311.0,312.57,1202843,307.050115012567,312.07534028789,305.840520670365,307.384474424232,1223134.76376529,0.0,1.0
2024-09-25,311.95,314.39,309.0,313.64,911840,306.77476020296,309.174280686676,303.873700601746,308.436723160943,927222.59097134,0.0,1.0
2024-09-26,313.04,314.77,310.16,311.95,1485187,307.846677140358,309.547976499714,305.014456241545,306.77476020296,1510241.86065203,0.0,1.0
2024-09-27,319.57,322.1397,313.88,316.08,1217341,314.268344664401,316.795413429567,308.672741569178,310.836243644659,1237877.34264305,0.0,1.0
2024-09-30,316.74,324.38,316.0,320.66,1520864,312.355612147668,319.889857512346,311.625855397686,316.221350607032,1542211.64796061,0.885,1.0
2024-10-01,279.45,315.4,276.795,315.0,7056544,275.581788895201,311.034160735539,272.963540015198,310.63969762744,7155593.36741913,0.0,1.0
2024-10-02,246.49,249.88,213.31,219.76,19640535,243.078028787898,246.421103629031,210.357313971141,216.718031589226,19916219.8915735,0.0,1.0
2024-10-03,241.78,245.79,237.01,245.68,5396818,238.43322569004,242.387718348726,233.729253125967,242.279240993999,5472570.57930457,0.0,1.0
2024-10-04,240.03,246.96,239.63,241.7,3608699,236.70744959211,243.541522939913,236.312986484011,238.35433306842,3659352.59943282,0.0,1.0
2024-10-07,236.29,238.025,230.49,235.5,3253019,233.01921953139,234.730203262767,227.299504463964,232.240154892896,3298680.08765884,0.0,1.0
2024-10-08,243.2,246.71,240.0,240.36,3205091,239.833569723789,243.294983497352,236.677864859002,237.032881656291,3250079.34501291,0.0,1.0
2024-10-09,245.45,245.8,242.0,243.0,1841551,242.052424706842,242.397579926428,238.650180399494,239.63633816974,1867399.97955998,0.0,1.0
2024-10-10,251.44,252.27,245.49,245.72,2494056,247.959509750615,248.778020699919,242.091871017652,242.318687304808,2529063.88333608,0.0,1.0
2024-10-11,258.07,260.48,246.7273,246.95,4020151,254.497735767345,256.874375993637,243.312044026777,243.531661362211,4076579.95636722,0.0,1.0
2024-10-14,267.6,271.3099,259.41,260.0,2902340,263.895819317788,267.554366029623,255.819187179474,256.401020263919,2943078.77255427,0.0,1.0
2024-10-15,257.6,265.34,251.24,251.24,3151004,254.034241615329,261.667102757032,247.762278196566,247.762278196566,3195233.15139978,0.0,1.0
2024-10-16,255.57,260.58,255.28,258.22,1773412,252.03234134173,256.972991770662,251.746355588359,254.645659432882,1798304.54467534,0.0,1.0
2024-10-17,266.34,266.7,247.33,249.1,3694541,262.653260527278,263.008277324566,243.906401314904,245.651900568239,3746399.5229475,0.0,1.0
2024-10-18,267.14,272.0,258.98,264.54,4660847,263.442186743474,268.234913506869,255.395139338268,260.878176540835,4726269.10280095,0.0,1.0
2024-10-21,260.57,275.445,257.735,270.0,3500247,256.963130192959,271.632227025366,254.167372914312,266.262597966378,3549378.31005217,0.0,1.0
2024-10-22,262.31,265.14,259.5,260.99,1859859,258.679044713187,261.469871202983,255.907941378796,257.377316456462,1885964.9602886,0.0,1.0
2024-10-23,258.65,263.6139,256.5601,262.31,1518497,255.069707274087,259.964895829811,253.00873615005,258.679044713187,1539811.42350219,0.0,1.0
2024-10-24,258.58,265.16,258.1,262.75,1696287,255.00067623017,261.489594358388,254.527320500452,259.112954132095,1720096.97756286,0.0,1.0
2024-10-25,260.73,266.83,259.76,263.03,1824348,257.120915436199,263.136477834698,256.16434239906,259.389078307764,1849955.50919322,0.0,1.0
2024-10-28,261.09,265.81,258.91,261.02,1630820,257.475932233487,262.130596909047,255.326108294351,257.40690118957,1653711.04827724,0.0,1.0
2024-10-29,257.77,264.26,257.434,260.57,1800995,254.201888436271,260.602052365166,253.870539425468,256.963130192959,1826274.714188,0.0,1.0
2024-10-30,266.32,273.28,259.815,260.0,3358437,262.633537371873,269.497195452784,256.218581076424,256.401020263919,3405577.79021785,0.0,1.0
2024-10-31,257.83,265.48,256.0,257.4,1865168,254.261057902486,261.805164844866,252.456389182936,253.83701006128,1891348.48020822,0.0,1.0
2024-11-01,260.71,265.0,258.17,259.07,1424246,257.101192280794,261.331809115148,254.596351544369,255.48389353759,1444237.4668355,0.0,1.0
2024-11-04,255.55,262.09,251.83,260.9,1910965,252.012618186325,258.462090003733,248.344111281011,257.28856225714,1937788.311016,0.0,1.0
2024-11-05,260.6,261.93,252.21,256.2,1460891,256.992714926067,258.304304760494,248.718851233704,252.653620736985,1481396.83535202,0.0,1.0
2024-11-06,288.51,290.71,278.015,290.26,5199686,284.516378293628,286.685925388169,274.166652494898,286.242154391558,5272671.5307468,0.0,1.0
2024-11-07,287.76,297.5,285.48,288.48,2492848,283.776759965944,293.381936648138,281.528320249783,284.486793560521,2527838.92721197,0.0,1.0
2024-11-08,288.12,293.255,286.0,288.71,1691681,284.131776763232,289.195696913445,282.041122290311,284.713609847677,1715426.32532143,0.0,1.0
2024-11-11,282.44,283.6,270.72,273.0,2213507,278.530400628236,279.674343641721,266.972631560955,269.221071277115,2244576.94984058,0.0,1.0
2024-11-12,280.06,285.9919,274.25,283.3,1684661,276.183345135051,282.033134412372,270.453768489922,279.378496310647,1708307.78890484,0.0,1.0
2024-11-13,289.42,291.09,277.26,278.98,2191327,285.413781864552,287.060665340862,273.422103378362,275.118294743185,2222085.61968103,0.0,1.0
2024-11-14,283.14,289.21,280.33,286.08,2049047,279.220711067408,285.2066887328,276.449607733017,282.120014911931,2077808.50267923,0.0,1.0
2024-11-15,275.67,284.6,274.59,284.6,1842901,271.854112523671,280.660501411967,270.789062131806,280.660501411967,1868768.92887086,0.0,1.0
2024-11-18,271.35,279.43,270.81,275.0,1929880,267.593910956209,275.562065739796,267.061385760277,271.193386817607,1956968.81191627,0.0,1.0
2024-11-19,277.78,278.37,268.41,270.1,1447478,273.93490541889,274.516738503335,264.694607111687,266.361213743402,1467795.56342101,0.0,1.0
2024-11-20,293.97,295.72,282.5,283.23,2286853,289.90079971917,291.626575817101,278.589570094451,279.30946526673,2318952.47291912,0.0,1.0
2024-11-21,295.71,296.52,291.63,293.21,1214847,291.616714239398,292.415502033297,287.593190536795,289.151319813784,1231899.23220617,0.0,1.0
2024-11-22,298.11,303.03,295.41,296.0,1450563,293.983492887988,298.835389117598,291.320866908324,291.902699992769,1470923.86610551,0.0,1.0
2024-11-25,304.18,313.0,303.63,312.0,2656941,299.96947055338,308.667382086949,299.427083779745,307.681224316703,2694235.22296807,0.0,1.0
2024-11-26,295.59,304.0,294.47,304.0,1555989,291.498375306969,299.791962154736,290.393878604293,299.791962154736,1577829.68095673,0.0,1.0
2024-11-27,296.68,299.19,294.96,296.67,995819,292.573287276537,295.048543279854,290.877095911714,292.563425698834,1009796.8398624,0.0,1.0
2024-11-29,296.38,298.92,294.85,294.92,533889,292.277439945463,294.782280681887,290.768618556987,290.837649600904,541382.947139284,0.0,1.0
2024-12-02,293.13,297.035,291.6801,296.0,1261279,289.072427192164,292.923373284974,287.642597041084,291.902699992769,1278982.97620833,0.0,1.0
2024-12-03,291.13,294.91,286.8241,290.97,1046060,287.100111651672,290.827788023201,282.853814908771,286.942326408433,1060743.04899431,0.0,1.0
2024-12-04,288.08,291.13,283.26,289.75,1269710,284.092330452422,287.100111651672,279.339049999837,285.739213928733,1287532.31816393,0.0,1.0
2024-12-05,283.06,288.44,281.91,288.44,1081313,279.141818445788,284.447347249711,278.007737010006,284.447347249711,1096490.87866583,0.0,1.0
2024-12-06,281.73,284.6,274.53,284.6,1751061,277.830228611361,280.660501411967,270.729892665591,280.660501411967,1775639.81426975,0.0,1.0
2024-12-09,286.24,288.99,281.87,282.31,1125594,282.27780015517,284.989734023346,277.968290699196,278.402200118104,1141393.43009932,0.0,1.0
2024-12-10,285.82,290.75,284.78,287.01,1131446,281.863613891667,286.725371698979,280.838009810611,283.037141638259,1147327.57185287,0.0,1.0
2024-12-11,278.2,288.16,275.625,283.21,1812835,274.349091682393,284.171223074042,271.80973542401,279.289742111325,1838280.90666271,0.0,1.0
2024-12-12,272.78,279.91,272.74,278.0,1666300,269.004116567661,276.035421469514,268.964670256851,274.151860128344,1689689.0642403,0.0,1.0
2024-12-13,274.12,274.22,269.13,271.79,1383466,270.32556797979,270.424183756815,265.404640706264,268.027820375118,1402885.05728157,0.0,1.0
2024-12-16,260.46,276.116,257.39,271.75,3129628,256.854652838232,272.293938889201,253.827148483577,267.988374064308,3173557.1066076,0.0,1.0
2024-12-17,233.89,260.208,233.0,258.41,5641336,230.6524408828,256.60614108013,229.774760467281,254.833029409228,5720520.76271087,0.0,1.0
2024-12-18,239.85,242.4,235.5001,237.18,2677863,236.529941193465,239.044643507592,232.240253508673,233.896899946909,2715450.89517718,0.0,1.0
2024-12-19,235.78,240.0,231.65,237.925,2424575,232.516279068565,236.677864859002,228.443447477449,234.631587485742,2458607.61143277,0.0,1.0
2024-12-20,247.1,252.54,234.66,235.34,4223637,243.679585027748,249.044283297885,231.411782365889,232.082369649657,4282922.19301489,0.0,1.0
2024-12-23,255.74,256.5,244.51,247.27,2089754,252.199988162672,252.949468068059,241.125436402811,243.84723184869,2119086.88756672,0.0,1.0
2024-12-24,255.52,256.65,252.479,254.3,483239,251.983033453218,253.097391733596,248.9841276739,250.779920973518,490021.997068006,0.0,1.0
2024-12-26,256.14,258.3699,253.5897,254.44,846910,252.59445127077,254.793484482641,250.079453109312,250.917983061352,858797.674725892,0.0,1.0
2024-12-27,255.64,257.37,253.0,254.0,1050064,252.101372385647,253.807425328173,249.497915872198,250.484073642444,1064803.25124673,0.0,1.0
2024-12-30,254.26,256.35,250.4976,253.6,951197,250.740474662708,252.801544402522,247.030154667935,250.089610534346,964548.501973343,0.0,1.0
2024-12-31,253.71,258.57,251.29,253.87,873888,251.07083751574,255.880282434453,248.676011033583,251.229173150924,883073.982919663,0.885,1.0
2025-01-02,252.65,259.0892,252.0,256.955,878531,250.021863932647,256.394081570625,249.378625414712,254.282082116815,887765.788394385,0.0,1.0
2025-01-03,262.47,265.815,251.6953,253.49,1373935,259.739713542061,263.049917915126,249.077094989458,250.853126017362,1388377.28944982,0.0,1.0
2025-01-06,264.29,271.36,263.175,263.89,1736896,261.540781392279,268.537237271969,260.437379934591,261.144942304319,1755153.59935967,0.0,1.0
2025-01-07,267.21,271.46,265.03,265.85,976848,264.430406734386,268.636197043959,262.273083705004,263.084553835322,987116.259826321,0.0,1.0
2025-01-08,268.13,268.91,260.45,266.62,892297,265.340836636693,266.112722858215,257.740726147864,263.846544079645,901676.491423691,0.0,1.0
2025-01-10,269.04,275.5,267.12,268.0,1660791,266.241370561802,272.634171832354,264.341342939595,265.212188933106,1678248.61214152,0.0,1.0
2025-01-13,287.36,290.67,278.95,281.85,1989194,284.370800790364,287.646369243231,276.048283966007,278.918117353717,2010103.66131574,0.0,1.0
2025-01-14,282.63,288.3,281.2,283.51,1092777,279.690003575238,285.301022647069,278.274878835782,280.56084956875,1104263.86199719,0.0,1.0
2025-01-15,279.49,284.3699,279.27,280.75,1204698,276.582666734753,281.411804648092,276.364955236375,277.829559861827,1217361.33357519,0.0,1.0
2025-01-16,275.8,279.32,268.44,275.01,1600290,272.931051148324,276.41443512237,265.647611929862,272.149268949603,1617111.64831935,0.0,1.0
2025-01-17,282.63,287.06,270.8625,275.4,1835540,279.690003575238,284.073921474394,268.044912406319,272.535212060364,1854834.50809298,0.0,1.0
2025-01-21,284.67,284.95,280.36,283.15,958727,281.708782923833,281.985870285405,277.443616751066,280.204594389586,968804.778670287,0.0,1.0
2025-01-22,284.92,285.87,278.29,281.13,908380,281.956182353808,282.896300187713,275.395149470874,278.205606995389,917928.549888044,0.0,1.0
2025-01-23,293.8,307.28,282.16,289.66,5077615,290.743810106517,304.083587370765,279.224892646885,286.646875546133,5130988.98460972,0.0,1.0
2025-01-24,294.63,298.5,289.82,291.6,1216051,291.565176214034,295.394919390046,286.805211181317,288.566695122738,1228833.67205344,0.0,1.0
2025-01-27,297.76,303.65,296.75,298.15,2177884,294.66261707732,300.491347647529,293.663123380221,295.048560188081,2200777.09983087,0.0,1.0
2025-01-28,303.11,303.96,296.5,296.7,1134420,299.956964878783,300.798122940698,293.415723950246,293.613643494226,1146344.59759571,0.0,1.0
2025-01-29,294.23,304.87,292.1,302.34,1252852,291.169337126074,301.698656865806,289.061493982688,299.19497463446,1266021.51036387,0.0,1.0
2025-01-30,296.91,298.01,288.7123,292.85,1196022,293.821459015405,294.910016507295,285.709033786984,289.803692272613,1208594.13471697,0.0,1.0
2025-01-31,293.23,297.0,292.71,296.0,1250795,290.179739406175,293.910522810196,289.665148591827,292.920925090297,1263942.88795131,0.0,1.0
2025-02-03,293.0,295.61,289.96,291.23,1555873,289.952131930598,292.534981979536,286.943754862103,288.200543966375,1572227.75347317,0.0,1.0
2025-02-04,295.53,297.555,286.24,290.07,1577055,292.455814161944,294.45974954474,283.262451344076,287.052610611292,1593632.41071323,0.0,1.0
2025-02-05,290.53,295.35,286.47,294.9,1102586,287.507825562445,292.277686572362,283.490058819653,291.832367598407,1114175.9705265,0.0,1.0
2025-02-06,279.58,291.65,277.34,289.24,1523485,276.671730529544,288.616175008733,274.455031636969,286.231244503775,1539499.30296372,0.0,1.0
2025-02-07,274.33,281.54,273.21,279.58,985014,271.476342500071,278.611342060548,270.367993053783,276.671730529544,995368.097755808,0.0,1.0
2025-02-10,266.8,272.74,259.07,272.74,3030543,264.024671669227,269.902882125431,256.375081294402,269.902882125431,3062398.9314641,0.0,1.0
2025-02-11,257.34,273.63,242.75,273.63,4535180,254.663077238976,270.783624096141,240.22484650564,270.783624096141,4582852.11132043,0.0,1.0
2025-02-12,260.03,268.355,258.47,259.4,2649884,257.325095105506,265.563496123671,255.781322662463,256.701648541969,2677738.58681557,0.0,1.0
2025-02-13,252.88,263.25,251.98,261.99,1734988,250.249471408224,260.511599763583,249.358833460314,259.264706636509,1753225.54317924,0.0,1.0
2025-02-14,253.83,258.31,249.88,254.0,2386589,251.189589242128,255.622987027279,247.280678248525,251.357820854511,2411675.92851974,0.0,1.0
2025-02-18,257.24,259.17,251.085,252.91,1418988,254.564117466986,256.474041066392,248.473143501004,250.279159339821,1433903.86968949,0.0,1.0
2025-02-19,265.52,265.92,255.118,256.55,1233336,262.757986587755,263.153825675715,252.464191105359,253.881295040255,1246300.36549101,0.0,1.0
2025-02-20,271.3,272.13,262.0805,263.34,1037837,268.477861408775,269.299227516292,259.35426523016,260.600663558374,1048746.35332147,0.0,1.0
2025-02-21,255.91,264.0,253.15,258.0,2863161,253.24795249952,261.253798053508,250.516662792597,255.31621173411,2893257.47465377,0.0,1.0
2025-02-24,255.0,259.88,253.85,258.03,1721542,252.347418574411,257.176655447521,251.209381196526,255.345899665707,1739638.20386992,0.0,1.0
2025-02-25,259.27,259.725,248.8,254.93,1770962,256.573000838382,257.023267800937,246.211912711033,252.278146734018,1789577.68837582,0.0,1.0
2025-02-26,255.07,259.05,252.25,257.66,1490924,252.416690414804,256.355289340004,249.626024844687,254.979748509344,1506596.03394315,0.0,1.0
2025-02-27,261.44,263.19,256.785,259.04,1448495,258.720427890565,260.452223900389,254.113850504432,256.345393362805,1463721.0362074,0.0,1.0
2025-02-28,270.42,271.28,260.39,260.39,2250687,267.607015415264,268.458069454377,257.68135028467,257.68135028467,2274345.37766339,0.0,1.0
2025-03-03,261.54,272.78,260.9,270.72,1561165,258.819387662555,269.942466034227,258.186045121819,267.903894731233,1577575.3809925,0.0,1.0
2025-03-04,262.78,266.44,259.39,260.51,1316985,260.04648883523,263.668416490063,256.69175256477,257.800102011058,1330828.65240792,0.0,1.0
2025-03-05,262.12,264.84,259.1,262.58,1033835,259.393354340096,262.085060138223,256.404769225999,259.84856929125,1044702.28579835,0.0,1.0
2025-03-06,265.76,267.345,260.005,261.6,1434814,262.995490040531,264.564002426572,257.300355162509,258.878763525749,1449896.22666622,0.0,1.0
2025-03-07,259.76,268.5,259.13,262.42,1553129,257.057903721133,265.706987793056,256.434457157596,259.690233656066,1569454.90957426,0.0,1.0
2025-03-10,251.25,263.67,249.02,258.51,2108145,248.636427124787,260.927230805941,246.429624209411,255.820906571259,2130305.02961726,0.0,1.0
2025-03-11,250.2,255.14,247.891,252.16,1387815,247.597349518893,252.485962255197,245.312368383644,249.536961049896,1402403.19080437,0.0,1.0
2025-03-12,249.11,252.86,247.0,250.23,1150879,246.518688004202,250.229679453826,244.430636815214,247.62703745049,1162976.60843105,0.0,1.0
2025-03-13,251.73,252.92,245.0,247.99,1074953,249.111434030339,250.28905531702,242.451441375414,245.410338557914,1086252.50279377,0.0,1.0
2025-03-14,252.88,259.245,251.24,254.68,1331435,250.249471408224,256.548260895385,248.626531147588,252.030747304043,1345430.5453887,0.0,1.0
2025-03-17,264.41,265.6335,254.0727,255.73,1103942,261.659533118667,262.870305928964,251.429764608748,253.069824909938,1115546.22428995,0.0,1.0
2025-03-18,269.78,271.385,263.86,265.13,1632637,266.973672874528,268.561977214967,261.115254372722,262.372043476994,1649798.66785218,0.0,1.0
2025-03-19,267.34,269.66,264.18,268.43,1614193,264.559054437973,266.85492114814,261.43192564309,265.637715952663,1631160.79144128,0.0,1.0
2025-03-20,266.83,268.5,265.0,266.58,1069984,264.054359600824,265.706987793056,262.243395773407,263.806960170849,1081231.2705293,0.0,1.0
2025-03-21,266.17,269.31,263.23,266.14,1963626,263.40122510569,266.508561946175,260.491807809185,263.371537174093,1984266.90008857,0.0,1.0
2025-03-24,271.72,272.74,265.565,266.1,1252837,268.893492451133,269.902882125431,262.802518485151,263.331953265297,1266006.3526895,0.0,1.0
2025-03-25,273.77,274.0,268.96,272.47,1392707,270.922167776927,271.149775252504,266.16220274421,269.635690741058,1407346.61367371,0.0,1.0
2025-03-26,270.48,275.35,266.66,274.8,822579,267.666391278457,272.485732174369,263.886127988441,271.941453428424,831225.641954202,0.0,1.0
2025-03-27,270.38,274.84,267.31,271.34,1284387,267.567431506467,271.98103733722,264.529366506376,268.517445317571,1297887.99445723,0.0,1.0
2025-03-28,264.58,271.68,263.41,269.96,967920,262.703558713161,269.753204441725,261.541856529721,268.045402941284,974833.667478484,0.885,1.0
2025-03-31,264.6,267.0,260.75,263.36,1201515,262.723416870143,265.106395707967,258.900721651133,261.492211137267,1210097.19189645,0.0,1.0
2025-04-01,264.74,268.24,261.895,265.08,927243,262.862423969016,266.337601440843,260.037601138345,263.200012637707,933866.119445566,0.0,1.0
2025-04-02,265.8,265.8,261.0,262.75,1117484,263.914906289055,263.914906289055,259.148948613406,260.88653734932,1125465.9745315,0.0,1.0
2025-04-03,265.48,274.93,261.96,262.69,1808784,263.597175777345,272.980154951279,260.102140148536,260.826962878374,1821703.79824407,0.0,1.0
2025-04-04,253.77,270.71,253.09,263.59,2435104,251.97022486446,268.790083828104,251.295047527076,261.720579942558,2452497.48224185,0.0,1.0
2025-04-07,254.71,256.39,242.22,247.33,1838800,252.903558242608,254.571643429085,240.50213920743,245.575898316298,1851934.19679254,0.0,1.0
2025-04-08,281.95,292.74,274.6201,292.12,4637924,279.950368051915,290.663843743634,272.672452808844,290.048240877196,4671051.80428805,0.0,1.0
2025-04-09,285.53,290.88,270.8448,281.86,2653585,283.50497815167,288.81703514432,268.923927806162,279.861006345497,2672539.05024784,0.0,1.0
2025-04-10,290.25,293.88,279.45,286.59,2277711,288.191503199391,291.7957586916,277.468098429181,284.557460471709,2293980.25413886,0.0,1.0
2025-04-11,295.04,296.255,284.9,289.99,1674703,292.947531796549,294.153914833198,282.879446206741,287.933347158627,1686665.08329947,0.0,1.0
2025-04-14,284.82,298.0,281.86,296.0,1473643,282.800013578813,295.886539029866,279.861006345497,293.900723331679,1484168.9501653,0.0,1.0
2025-04-15,286.78,288.66,280.31,286.64,1150861,284.746112963037,286.612779719332,278.321999179402,284.607105864163,1159081.38006029,0.0,1.0
2025-04-16,285.61,291.33,282.0,286.16,1338437,283.584410779597,289.263843676412,280.00001344437,284.130510096599,1347997.19956081,0.0,1.0
2025-04-17,264.48,270.32,256.04,256.96,3670510,262.604267928251,268.402849766957,254.224125681902,255.137600903068,3696727.75107081,0.0,1.0
2025-04-21,245.91,264.175,243.65,262.51,2050617,244.165969170585,262.301431034278,241.921997431634,260.648239465537,2065264.1651208,0.0,1.0
2025-04-22,258.92,259.21,246.83,248.15,1340743,257.083700287291,257.371643563528,245.079444391751,246.390082752554,1350319.67087787,0.0,1.0
2025-04-23,263.61,266.34,255.2057,259.34,1092431,261.74043809954,264.451076527565,253.395742663403,257.500721583911,1100234.02574303,0.0,1.0
2025-04-24,267.83,268.01,259.75,261.39,1061170,265.930509222715,266.109232635551,257.907813802039,259.536182674552,1068749.73439762,0.0,1.0
2025-04-25,264.4,267.31,262.01,266.11,1097955,262.524835300324,265.414197141186,260.15178554099,264.222707722274,1105797.48261875,0.0,1.0
2025-04-28,263.2,266.655,260.0158,264.22,1717289,261.333345881412,264.76384250003,258.171728708328,262.346111887487,1729555.26695435,0.0,1.0
2025-04-29,259.36,264.52,257.94,264.52,2472514,257.520579740893,262.643984242215,256.11065059518,262.643984242215,2490174.69471846,0.0,1.0
2025-04-30,262.24,276.14,254.5,273.445,3489061,260.380154346282,274.181573448682,252.695047594298,271.505686795375,3513982.69555971,0.0,1.0
2025-05-01,256.04,267.01,255.6,264.19,1755610,254.224125681902,265.116324786458,253.787246228301,262.316324652014,1768149.98652978,0.0,1.0
2025-05-02,258.48,260.2048,254.14,258.87,1740141,256.64682083369,258.359388291807,252.337600768624,257.034054894837,1752570.4944207,0.0,1.0
2025-05-05,256.69,260.03,256.05,256.98,1348335,254.869515783813,258.185827999785,254.234054760393,255.15745906005,1357965.89908216,0.0,1.0
2025-05-06,251.77,257.9999,250.79,255.07,985553,249.984409166273,256.170125775341,249.011359474161,253.261005068281,992592.616625778,0.0,1.0
2025-05-07,253.12,254.87,250.0,254.87,782897,251.324834762549,253.062423498463,248.226962273377,253.062423498463,788489.083568791,0.0,1.0
2025-05-08,253.35,256.11,251.5,252.74,1234887,251.553203567841,254.293629231339,249.716324047018,250.947529779894,1243707.5617112,0.0,1.0
2025-05-09,249.53,254.16,248.6,253.35,1088225,247.760295584303,252.357458925606,246.836891284646,251.553203567841,1095997.98308928,0.0,1.0
2025-05-12,252.86,255.6,247.55,250.72,1425159,251.066678721785,253.787246228301,245.794338043098,248.941855924725,1435338.6382242,0.0,1.0
2025-05-13,228.89,244.43,228.57,244.43,3848469,227.266677579013,242.696465553926,226.948947067303,242.696465553926,3875957.87817925,0.0,1.0
2025-05-14,230.47,234.98,228.43,234.93,2532322,228.835471980581,233.313486379993,226.80993996843,233.263840987538,2550409.89182624,0.0,1.0
2025-05-15,227.47,227.6,212.45,225.35,4230023,225.856748433301,225.985826453683,210.943272539916,223.751783793222,4260237.24544212,0.0,1.0
2025-05-16,237.96,239.13,228.0,229.74,2571970,236.272351770291,237.434053953731,226.38298959332,228.110649250743,2590341.08990892,0.0,1.0
2025-05-19,247.34,248.13,239.6625,245.0,2095672,245.585827394789,246.370224595572,237.962777383373,243.26242302791,2110640.98437058,0.0,1.0
2025-05-20,255.31,255.87,246.475,249.0,1878852,253.499302952064,254.055331347556,244.726962105323,247.234054424284,1892272.28056997,0.0,1.0
2025-05-21,245.77,253.97,245.7,249.775,1554558,244.026962071712,252.168806434279,243.957458522275,248.003558007331,1565661.91053808,0.0,1.0
2025-05-22,227.14,238.3,226.1,231.595,3009069,225.5290888431,236.609940438983,224.496464680042,229.952493310811,3030562.20448572,0.0,1.0
2025-05-23,224.93,229.005,222.22,227.62,1674901,223.334762496603,227.380861981659,220.64398222556,226.005684610665,1686864.49757561,0.0,1.0
2025-05-27,226.61,227.69,221.0,226.51,1555476,225.00284768308,226.075188160101,219.432634649666,224.903556898171,1566586.46763655,0.0,1.0
2025-05-28,227.79,232.5599,226.67,227.0,1581123,226.17447894501,230.910550094402,225.062422154026,225.390081744227,1592416.65925344,0.0,1.0
2025-05-29,230.08,231.3878,226.1069,229.21,1283603,228.448237919435,229.746762804479,224.503315744201,227.584408090723,1292771.53078393,0.0,1.0
2025-05-30,233.13,233.85,228.371,229.59,2524816,231.47660685917,232.191500510517,226.751358405334,227.961713073379,2542850.2779035,0.0,1.0
2025-06-02,231.39,232.845,225.95,232.32,1300502,229.748947201747,231.193628122178,224.347528502678,230.672351501404,1309791.23710958,0.0,1.0
2025-06-03,233.42,235.3,227.11,229.55,1129442,231.764550135407,233.631216891703,225.499301607627,227.921996759415,1137509.38823894,0.0,1.0
2025-06-04,230.83,236.56,230.63,233.44,1106097,229.192918806255,234.882280781561,228.994337236436,231.784408292389,1113997.63936787,0.0,1.0
2025-06-05,227.16,233.77,225.85,230.73,1708863,225.548947000082,232.11206788259,224.248237717769,229.093628021345,1721069.08164754,0.0,1.0
2025-06-06,230.7,232.08,227.41,230.67,3453625,229.063840785873,230.434053617622,225.797173962355,229.0340535504,3478293.58298762,0.0,1.0
2025-06-09,233.07,236.32,231.0,232.0,1251927,231.417032388224,234.643982897778,229.361713140601,230.354620989694,1260869.27517288,0.0,1.0
2025-06-10,231.98,235.98,231.21,233.76,1137707,230.334762832712,234.306394229086,229.57022378891,232.102138804099,1145833.42355354,0.0,1.0
2025-06-11,231.74,237.82,231.04,231.24,1293531,230.09646494893,236.133344671418,229.401429454564,229.600011024383,1302770.44458954,0.0,1.0
2025-06-12,234.96,235.08,227.76,230.59,1419525,233.293628223011,233.412777164902,226.144691709538,228.954620922472,1429664.39563951,0.0,1.0
2025-06-13,235.26,236.4267,231.188,232.34,1512932,233.591500577739,234.749926165276,229.54837981623,230.692209658386,1523738.58397963,0.0,1.0
2025-06-16,235.39,236.909,229.225,236.71,2307118,233.720578598121,235.228805620894,227.59930170846,235.031216958925,2323597.30271678,0.0,1.0
2025-06-17,241.45,244.92,234.44,234.44,3163986,239.737600163628,243.182990399982,232.777316141482,232.777316141482,3186585.74699415,0.0,1.0
2025-06-18,243.4,245.88,239.94,242.34,1686258,241.67377046936,244.136181935112,238.238309311497,240.621288149321,1698302.61845497,0.0,1.0
2025-06-20,239.62,246.4,239.31,243.81,2045560,237.920578799787,244.652494016641,237.612777366568,242.080862687488,2060171.04393678,0.0,1.0
2025-06-23,234.66,240.58,233.65,239.01,1826818,232.995755868283,238.873770334916,231.992918940698,237.31490501184,1839866.61165769,0.0,1.0
2025-06-24,238.79,239.56,233.28,235.09,1281283,237.096465285039,237.861004328841,231.625543036534,233.422706243393,1290434.95946756,0.0,1.0
2025-06-25,238.51,241.04,236.6,238.97,1346190,236.818451087293,239.330507945499,234.921997095524,237.275188697876,1355805.57775732,0.0,1.0
2025-06-26,239.9,243.43,238.33,239.19,1097062,238.198592997533,241.703557704833,236.639727674456,237.493628424676,1104898.1040905,0.0,1.0
2025-06-27,241.88,244.18,238.89,238.89,1755423,241.043273985186,243.335317685227,238.063617175132,238.063617175132,1761516.54522455,0.885,1.0
2025-06-30,244.48,244.69,240.94,241.07,1232934,243.634279906971,243.843553462192,240.106525690386,240.236075986476,1237213.84542067,0.0,1.0
2025-07-01,252.58,252.88,241.82,241.82,1455987,251.706259894072,252.005222115817,240.983481540837,240.983481540837,1461041.12235733,0.0,1.0
2025-07-02,243.79,250.8199,241.81,248.19,2587235,242.946666796959,249.952248539097,240.973516133445,247.331446049211,2596215.98833105,0.0,1.0
2025-07-03,239.68,246.63,238.07,246.63,960833,238.85088435906,245.77684249614,237.246453769031,245.77684249614,964168.309688172,0.0,1.0
2025-07-07,237.21,239.05,234.375,239.0,1367228,236.389428733363,238.223063693396,233.564235737878,238.173236656439,1371974.01600314,0.0,1.0
2025-07-08,237.49,239.7899,234.72,237.21,912172,236.668460140325,238.960404186292,233.908042292884,236.389428733363,915338.394273386,0.0,1.0
2025-07-09,236.7,237.76,233.73,236.75,770682,235.881192956398,236.937526139895,232.921466961127,235.931019993355,773357.244440085,0.0,1.0
2025-07-10,232.18,236.89,231.44,234.56,1183997,231.376828815447,236.070535696836,230.639388668478,233.74859577462,1188106.97193568,0.0,1.0
2025-07-11,230.67,231.8399,228.46,229.4,1077823,229.872052299334,231.037905310063,227.669697265816,228.606445560615,1081564.413434,0.0,1.0
2025-07-14,227.46,230.8,226.57,230.8,1233964,226.673156526668,230.001602595423,225.786235268826,230.001602595423,1238247.42082761,0.0,1.0
2025-07-15,221.9,229.8,221.27,227.86,1469616,221.132390017003,229.005061856275,220.50456935134,227.071772822327,1474717.43228084,0.0,1.0
2025-07-16,226.56,227.34,221.21,222.5,1097299,225.776269861434,226.55357163797,220.444776906991,221.730314460492,1101108.01986664,0.0,1.0
2025-07-17,223.55,227.72,216.65,225.24,1775756,222.776682236598,226.932257118846,215.900551136475,224.460836085758,1781920.12653461,0.0,1.0
2025-07-18,220.41,224.172,206.87,222.95,4320072,219.647544315672,223.396530576348,206.154382707605,222.178757793109,4335068.13147676,0.0,1.0
2025-07-21,223.43,226.7,220.96,223.75,2139349,222.6570973479,225.915785564915,220.195641722204,222.975990384427,2146775.25559914,0.0,1.0
2025-07-22,231.12,231.93,223.9132,224.05,1622756,230.32049563195,231.12769363066,223.138625833056,223.274952606172,1628389.02239655,0.0,1.0
2025-07-23,237.12,237.29,230.6296,235.45,1915250,236.29974006684,236.469151992495,229.831792053472,234.635517032462,1921898.34771524,0.0,1.0
2025-07-24,229.21,237.74,227.96,234.75,1234973,228.417102820177,236.917595325112,227.171426896242,233.937938515059,1239259.92333791,0.0,1.0
2025-07-25,237.98,239.82,231.1,231.1,1569779,237.156765102507,238.99040006254,230.300564817167,230.300564817167,1575228.12498529,0.0,1.0
2025-07-28,231.52,239.43,231.1,237.1,1791839,230.71911192761,238.601749174272,230.300564817167,236.279809252057,1798058.95495195,0.0,1.0
2025-07-29,232.62,237.28,227.51,229.82,2089086,231.815306740673,236.459186585104,226.722983563625,229.024992671058,2096337.77921161,0.0,1.0
2025-07-30,261.47,265.25,240.835,249.59,6384024,260.565507065101,264.332431059081,240.001888912776,248.726603084019,6406184.66381643,0.0,1.0
2025-07-31,249.87,261.47,247.95,260.13,3140934,249.005634490981,260.565507065101,247.092276271816,259.230142474642,3151837.02643655,0.0,1.0
2025-08-01,247.26,252.0,244.83,249.51,1756131,246.404663161804,251.128266265366,243.983069165673,248.646879824887,1762227.00288291,0.0,1.0
2025-08-04,247.35,250.66,245.35,248.83,1316343,246.494351828327,249.792901674908,244.50127035003,247.969232122266,1320912.38048637,0.0,1.0
2025-08-05,254.47,258.89,244.095,244.93,1936939,253.589721891063,257.994431958098,243.250611722399,244.082723239588,1943662.63606589,0.0,1.0
2025-08-06,256.62,259.4579,252.43,253.46,1263459,255.732284480231,258.56036744386,251.5567787832,252.583215744523,1267844.80590312,0.0,1.0
2025-08-07,256.14,259.0,252.55,257.53,850519,255.25394492544,258.104051439404,251.676363671898,256.639136552856,853471.38013336,0.0,1.0
2025-08-08,266.68,267.42,255.6389,256.76,1678450,265.757484316063,266.494924463033,254.754578361053,255.871800183712,1684276.35124534,0.0,1.0
2025-08-11,266.67,271.94,265.0,267.25,1749499,265.747518908672,270.999288603983,264.083295874294,266.325512537378,1755571.98142773,0.0,1.0
2025-08-12,274.94,275.63,265.85,266.95,1547209,273.988910821428,274.67652393144,264.93035550257,266.026550315633,1552579.77844675,0.0,1.0
2025-08-13,281.99,283.4939,275.315,276.52,2064536,281.014523032423,282.513220650028,274.362613598609,275.563445189282,2071702.5595607,0.0,1.0
2025-08-14,281.34,283.9,279.0919,280.82,1144794,280.366771551977,282.917915844196,278.126448316298,279.84857036762,1148767.88778192,0.0,1.0
2025-08-15,286.39,290.65,284.62,287.2,1738781,285.399302284676,289.644565833447,283.635425176383,286.206500283386,1744816.77636791,0.0,1.0
2025-08-18,287.19,290.87,287.0,289.36,1298136,286.196534875994,289.86380479606,286.007192135556,288.359028279946,1302642.17909394,0.0,1.0
2025-08-19,288.25,292.025,285.21,286.68,1534237,287.252868059492,291.014809349776,284.223384212481,285.688299099029,1539562.74914689,0.0,1.0
2025-08-20,290.0,290.17,285.41,288.3,1247813,288.996814353001,289.166226278656,284.42269236031,287.302695096449,1252144.49443028,0.0,1.0
2025-08-21,294.47,296.74,288.2806,290.28,1496161,293.451351456994,295.71349893486,287.283362206109,289.275845759962,1501354.57711316,0.0,1.0
2025-08-22,299.51,301.62,295.9,296.85,1615932,298.473916782301,300.576617741904,294.876404713976,295.823118416167,1621541.33445774,0.0,1.0
2025-08-25,297.2,300.495,295.0001,299.59,880150,296.171907674869,299.455509410362,293.979617702816,298.553640041433,883205.23730143,0.0,1.0
2025-08-26,298.87,300.78,295.0,296.77,1010565,297.836130709246,299.739523521019,293.979518048742,295.743395157035,1014072.94283193,0.0,1.0
2025-08-27,297.26,301.315,296.44,298.3,859304,296.231700119217,300.272672816464,295.414536713116,297.268102487932,862286.875230439,0.0,1.0
2025-08-28,297.89,299.805,294.3,297.24,997492,296.859520784881,298.76789630035,293.281939531339,296.211769304435,1000954.56293391,0.0,1.0
2025-08-29,303.66,304.07,297.0,297.56,1100151,302.609560849767,303.018142552817,295.972599527039,296.530662340962,1103969.91992547,0.0,1.0
2025-09-02,310.06,314.28,303.012,304.59,1966081,308.987421580315,313.192823499521,301.963802450798,303.536343737174,1972905.79578349,0.0,1.0
2025-09-03,311.98,314.28,306.14,308.91,1739355,310.90077979948,313.192823499521,305.080981882854,307.841399730295,1745392.76887625,0.0,1.0
2025-09-04,312.0,313.71,308.0248,310.93,1621339,310.920710614263,312.624795278207,306.959261868001,309.854412023374,1626967.10360855,0.0,1.0
2025-09-05,307.92,315.3482,306.53,311.46,1504675,306.854824398538,314.257328317079,305.469632771122,310.382578615123,1509898.13149637,0.0,1.0
2025-09-08,310.38,311.59,302.77,309.9,1147615,309.306314616843,310.512128911212,301.722639591925,308.827975062052,1151598.68023142,0.0,1.0
2025-09-09,273.02,314.54,271.2,312.14,4843978,272.075552602263,313.4519240917,270.261848457013,311.060226317744,4860792.75006864,0.0,1.0
2025-09-10,273.58,273.87,254.0,270.01,4315995,272.633615416186,272.922612230539,253.121347743663,269.075964977427,4330976.97911356,0.0,1.0
2025-09-11,278.72,282.49,271.025,275.71,2057357,277.755834815408,281.512793401997,270.087453827662,274.756247190572,2064498.63932144,0.0,1.0
2025-09-12,276.44,279.94,274.2,276.99,1138456,275.48372193015,278.971614517169,273.251470674458,276.031819336682,1142407.88687978,0.0,1.0
2025-09-15,275.42,276.9,271.1,275.3,1277628,274.467250376219,275.942130670159,270.162194383099,274.347665487521,1282062.99031183,0.0,1.0
2025-09-16,272.32,273.5,264.84,272.0,2637357,271.377974084859,272.553892157054,263.92384935603,271.059081048332,2646511.97526966,0.0,1.0
2025-09-17,269.39,273.85,267.66,273.0,1492349,268.458109719155,272.902681415756,266.734094240428,272.05562178748,1497529.3446362,0.0,1.0
2025-09-18,264.86,272.0,264.8,270.24,1355421,263.943780170813,271.059081048332,263.883987726464,269.305169347431,1360126.03073152,0.0,1.0
2025-09-19,252.66,263.69,250.24,263.69,4957837,251.785983153204,262.77782750601,249.374354564465,262.77782750601,4975046.98527163,0.0,1.0
2025-09-22,257.87,258.58,248.5001,250.8,1927351,256.977960404167,257.685504328962,247.640473332421,249.932417378388,1934041.35353991,0.0,1.0
2025-09-23,258.32,262.63,256.285,257.53,1613056,257.426403736783,261.721494322513,255.398443332617,256.639136552856,1618655.35108845,0.0,1.0
2025-09-24,261.97,263.4,257.72,257.72,1569133,261.063777434675,262.488830691657,256.828479293295,256.828479293295,1574579.8825456,0.0,1.0
2025-09-25,254.43,263.29,252.68,262.0,2208600,253.549860261497,262.37921121035,251.805913967987,261.093673656849,2216266.64444008,0.0,1.0
2025-09-26,254.95,257.93,253.16,256.2,1255938,254.95,257.93,253.16,256.2,1255938,0.885,1.0
2025-09-29,255.23,256.095,252.4489,255.38,1184601,255.23,256.095,252.4489,255.38,1184601,0.0,1.0
2025-09-30,260.17,261.9149,253.67,253.67,1603191,260.17,261.9149,253.67,253.67,1603191,0.0,1.0
2025-10-01,246.77,261.78,244.46,259.96,2802407,246.77,261.78,244.46,259.96,2802407,0.0,1.0
2025-10-02,256.62,266.87,239.0,246.22,5300539,256.62,266.87,239.0,246.22,5300539,0.0,1.0
2025-10-03,283.72,287.51,255.01,256.48,4476322,283.72,287.51,255.01,256.48,4476322,0.0,1.0
2025-10-06,295.2,296.25,283.0,284.41,2777760,295.2,296.25,283.0,284.41,2777760,0.0,1.0
2025-10-07,295.25,298.75,290.79,298.29,1787426,295.25,298.75,290.79,298.29,1787426,0.0,1.0
2025-10-08,298.04,302.785,293.43,295.67,1551415,298.04,302.785,293.43,295.67,1551415,0.0,1.0
2025-10-09,290.6,301.02,290.06,301.02,948279,290.6,301.02,290.06,301.02,948279,0.0,1.0
2025-10-10,280.22,285.99,275.93,285.97,1610519,280.22,285.99,275.93,285.97,1610519,0.0,1.0
2025-10-13,271.0,281.0,270.35,280.24,1671970,271.0,281.0,270.35,280.24,1671970,0.0,1.0
2025-10-14,261.61,268.0,257.94,266.115,2745356,261.61,268.0,257.94,266.115,2745356,0.0,1.0
2025-10-15,262.17,262.51,256.69,260.6,1422814,262.17,262.51,256.69,260.6,1422814,0.0,1.0
2025-10-16,267.28,267.38,261.2,262.17,1520958,267.28,267.38,261.2,262.17,1520958,0.0,1.0
2025-10-17,275.01,279.1399,266.0,266.0,2142812,275.01,279.1399,266.0,266.0,2142812,0.0,1.0
2025-10-20,284.0,284.04,275.65,275.65,1071661,284.0,284.04,275.65,275.65,1071661,0.0,1.0
2025-10-21,295.2,295.49,281.925,284.67,1909959,295.2,295.49,281.925,284.67,1909959,0.0,1.0
2025-10-22,287.72,295.1975,287.3,295.0,972340,287.72,295.1975,287.3,295.0,972340,0.0,1.0
2025-10-23,291.3,293.14,280.7,283.38,881696,291.3,293.14,280.7,283.38,881696,0.0,1.0
2025-10-24,290.65,292.0,287.65,291.03,791956,290.65,292.0,287.65,291.03,791956,0.0,1.0
2025-10-27,292.34,294.56,290.32,290.44,1027314,292.34,294.56,290.32,290.44,1027314,0.0,1.0
2025-10-28,294.8,299.68,288.01,297.21,1329379,294.8,299.68,288.01,297.21,1329379,0.0,1.0
2025-10-29,292.67,296.49,291.34,293.88,1337263,292.67,296.49,291.34,293.88,1337263,0.0,1.0
2025-10-30,285.61,293.8499,284.0,293.0,1791132,285.61,293.8499,284.0,293.0,1791132,0.0,1.0
2025-10-31,278.19,287.15,277.6,285.7,1782774,278.19,287.15,277.6,285.7,1782774,0.0,1.0
2025-11-03,279.92,280.76,271.41,277.99,1295263,279.92,280.76,271.41,277.99,1295263,0.0,1.0
2025-11-04,281.87,284.27,276.7,279.89,1413508,281.87,284.27,276.7,279.89,1413508,0.0,1.0
2025-11-05,264.94,265.7,251.16,260.74,3469238,264.94,265.7,251.16,260.74,3469238,0.0,1.0
2025-11-06,251.11,264.405,250.83,261.76,2465891,251.11,264.405,250.83,261.76,2465891,0.0,1.0
2025-11-07,252.04,256.23,248.58,251.01,1472385,252.04,256.23,248.58,251.01,1472385,0.0,1.0
2025-11-10,238.42,249.511,237.64,248.14,1974395,238.42,249.511,237.64,248.14,1974395,0.0,1.0
2025-11-11,243.47,245.5,238.5001,239.98,1492141,243.47,245.5,238.5001,239.98,1492141,0.0,1.0
2025-11-12,240.48,246.72,240.42,243.71,1829035,240.48,246.72,240.42,243.71,1829035,0.0,1.0
2025-11-13,236.74,242.92,236.05,240.5,1457142,236.74,242.92,236.05,240.5,1457142,0.0,1.0
2025-11-14,237.12,237.4352,230.7101,235.36,1540455,237.12,237.4352,230.7101,235.36,1540455,0.0,1.0
2025-11-17,234.11,239.0,233.29,236.5,1261715,234.11,239.0,233.29,236.5,1261715,0.0,1.0
2025-11-18,234.1,238.92,230.81,232.94,1423355,234.1,238.92,230.81,232.94,1423355,0.0,1.0
2025-11-19,228.9,239.09,226.81,237.88,1493304,228.9,239.09,226.81,237.88,1493304,0.0,1.0
2025-11-20,223.29,233.58,222.8,231.98,1442785,223.29,233.58,222.8,231.98,1442785,0.0,1.0
2025-11-21,227.1,231.76,221.5,223.38,1779659,227.1,231.76,221.5,223.38,1779659,0.0,1.0
2025-11-24,229.2,229.85,222.04,229.51,2121129,229.2,229.85,222.04,229.51,2121129,0.0,1.0
2025-11-25,237.88,238.125,228.4,228.4,2181993,237.88,238.125,228.4,228.4,2181993,0.0,1.0
2025-11-26,245.99,246.17,235.56,237.64,1993578,245.99,246.17,235.56,237.64,1993578,0.0,1.0