date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1983-04-06,38.75,39.88,38.62,39.75,143500,2.02047484817796,2.07939450181515,2.01369648094536,2.07261613458255,2752137.6992218,0.0,1.0
1983-04-07,38.38,38.88,38.25,38.62,96800,2.00118257220826,2.02725321541055,1.99440420497566,2.01369648094536,1856494.28072941,0.0,1.0
1983-04-08,39.0,39.12,38.25,38.38,218500,2.0335101697791,2.03976712414766,1.99440420497566,2.00118257220826,4190537.19358861,0.0,1.0
1983-04-11,41.0,41.0,39.12,41.0,176700,2.13779274258829,2.13779274258829,2.03976712414766,2.13779274258829,3388869.20872817,0.0,1.0
1983-04-12,40.88,41.38,40.88,41.25,20600,2.13153578821974,2.15760643142203,2.13153578821974,2.15082806418944,395080.394452746,0.0,1.0
1983-04-13,40.75,41.0,40.0,40.88,289700,2.12475742098714,2.13779274258829,2.0856514561837,2.13153578821974,5556057.78024081,0.0,1.0
1983-04-14,40.25,41.12,40.0,41.12,39300,2.09868677778484,2.14404969695684,2.0856514561837,2.14404969695684,753721.335048203,0.0,1.0
1983-04-15,40.75,40.75,39.62,40.12,66500,2.12475742098714,2.12475742098714,2.06583776734995,2.09190841055225,1275380.88500523,0.0,1.0
1983-04-18,43.12,43.5,41.0,42.0,80200,2.24833226976603,2.26814595859977,2.13779274258829,2.18993402899288,1538128.52597622,0.0,1.0
1983-04-19,43.0,43.88,42.88,43.12,116500,2.24207531539747,2.28795964743352,2.23581836102892,2.24833226976603,2234313.88124976,0.0,1.0
1983-04-20,43.38,43.62,42.88,42.88,122400,2.26188900423122,2.27440291296832,2.23581836102892,2.23581836102892,2347467.97480661,0.0,1.0
1983-04-21,43.25,44.12,43.25,43.88,129100,2.25511063699862,2.30047355617062,2.25511063699862,2.28795964743352,2475964.99630338,0.0,1.0
1983-04-22,42.75,43.62,42.5,43.0,179700,2.22903999379633,2.27440291296832,2.21600467219518,2.24207531539747,3446405.18850284,0.0,1.0
1983-04-25,41.38,42.88,41.25,42.12,24700,2.15760643142203,2.23581836102892,2.15082806418944,2.19619098336143,473712.900144799,0.0,1.0
1983-04-26,41.88,41.88,40.88,41.38,31200,2.18367707462433,2.18367707462433,2.13153578821974,2.15760643142203,598374.189656587,0.0,1.0
1983-04-27,41.62,42.25,41.5,41.88,85100,2.17012034015914,2.20296935059403,2.16386338579059,2.18367707462433,1632103.95960819,0.0,1.0
1983-04-28,42.75,43.38,41.5,42.5,43700,2.22903999379633,2.26188900423122,2.16386338579059,2.21600467219518,838107.438717718,0.0,1.0
1983-04-29,42.88,43.25,42.0,42.62,68300,2.23581836102892,2.25511063699862,2.18993402899288,2.22226162656373,1309902.47287003,0.0,1.0
1983-05-02,41.5,42.88,41.5,42.25,45200,2.16386338579059,2.23581836102892,2.16386338579059,2.20296935059403,866875.428605054,0.0,1.0
1983-05-03,41.25,41.5,41.12,41.5,29400,2.15082806418944,2.16386338579059,2.14404969695684,2.16386338579059,563852.601791783,0.0,1.0
1983-05-04,41.12,41.5,41.0,41.25,45600,2.14404969695684,2.16386338579059,2.13779274258829,2.15082806418944,874546.892575012,0.0,1.0
1983-05-05,40.88,41.5,40.88,41.25,227300,2.13153578821974,2.16386338579059,2.13153578821974,2.15082806418944,4359309.40092763,0.0,1.0
1983-05-06,41.12,42.0,41.0,41.0,296800,2.14404969695684,2.18993402899288,2.13779274258829,2.13779274258829,5692226.26570753,0.0,1.0
1983-05-09,41.12,41.12,40.62,41.0,82000,2.14404969695684,2.14404969695684,2.11797905375454,2.13779274258829,1572650.11384103,0.0,1.0
1983-05-10,42.62,42.62,41.12,41.12,195100,2.22226162656373,2.22226162656373,2.14404969695684,2.14404969695684,3741756.55134616,0.0,1.0
1983-05-11,41.75,42.62,41.5,42.62,43400,2.17689870739173,2.22226162656373,2.16386338579059,2.22226162656373,832353.840740254,0.0,1.0
1983-05-12,41.38,41.75,41.38,41.75,62900,2.15760643142203,2.17689870739173,2.15760643142203,2.17689870739173,1206337.70927562,0.0,1.0
1983-05-13,41.62,41.75,41.38,41.38,37800,2.17012034015914,2.17689870739173,2.15760643142203,2.15760643142203,724953.345160864,0.0,1.0
1983-05-16,41.5,41.88,41.25,41.62,38600,2.16386338579059,2.18367707462433,2.15082806418944,2.17012034015914,740296.273100776,0.0,1.0
1983-05-17,41.62,41.88,41.38,41.62,183800,2.17012034015914,2.18367707462433,2.15760643142203,2.17012034015914,3525037.69419489,0.0,1.0
1983-05-18,43.25,43.62,41.75,41.88,178700,2.25511063699862,2.27440291296832,2.17689870739173,2.18367707462433,3427226.52857795,0.0,1.0
1983-05-19,43.12,43.5,43.0,43.0,29100,2.24833226976603,2.26814595859977,2.24207531539747,2.24207531539747,558099.003814315,0.0,1.0
1983-05-20,42.75,42.88,42.5,42.75,25600,2.22903999379633,2.23581836102892,2.21600467219518,2.22903999379633,490973.694077199,0.0,1.0
1983-05-23,42.5,42.62,42.25,42.62,80300,2.21600467219518,2.22226162656373,2.20296935059403,2.22226162656373,1540046.39196871,0.0,1.0
1983-05-24,43.75,43.75,42.62,42.62,190100,2.28118128020092,2.28118128020092,2.22226162656373,2.22226162656373,3645863.2517217,0.0,1.0
1983-05-25,45.5,45.5,44.0,44.0,88400,2.37242853140895,2.37242853140895,2.29421660180207,2.29421660180207,1695393.53736033,0.0,1.0
1983-05-26,46.0,46.88,45.5,45.5,187000,2.39849917461125,2.44438350664729,2.37242853140895,2.37242853140895,3586409.40595455,0.0,1.0
1983-05-27,46.0,46.38,45.88,46.0,142100,2.39849917461125,2.418312863445,2.3922422202427,2.39849917461125,2725287.57532696,0.0,1.0
1983-05-31,45.5,46.38,45.5,46.0,263900,2.37242853140895,2.418312863445,2.37242853140895,2.39849917461125,5061248.35417864,0.0,1.0
1983-06-01,44.5,45.75,44.5,45.5,350300,2.32028724500436,2.3854638530101,2.32028724500436,2.37242853140895,6718284.57168919,0.0,1.0
1983-06-02,44.62,45.38,44.25,45.25,103500,2.32654419937291,2.3661715770404,2.30725192340321,2.35939320980781,1984991.30222618,0.0,1.0
1983-06-03,44.38,44.75,44.25,44.5,110400,2.31403029063581,2.33332256660551,2.30725192340321,2.32028724500436,2117324.05570792,0.0,1.0
1983-06-06,44.0,44.38,44.0,44.38,63400,2.29421660180207,2.31403029063581,2.29421660180207,2.31403029063581,1215927.03923806,0.0,1.0
1983-06-07,43.62,44.0,43.5,44.0,91600,2.27440291296832,2.29421660180207,2.26814595859977,2.29421660180207,1756765.24911998,0.0,1.0
1983-06-08,43.38,43.5,42.75,43.38,228800,2.26188900423122,2.26814595859977,2.22903999379633,2.26188900423122,4388077.39081497,0.0,1.0
1983-06-09,44.12,44.12,43.12,43.38,146700,2.30047355617062,2.30047355617062,2.24833226976603,2.26188900423122,2813509.41098145,0.0,1.0
1983-06-10,44.75,45.0,44.5,44.88,56700,2.33332256660551,2.34635788820666,2.32028724500436,2.34010093383811,1087430.0177413,0.0,1.0
1983-06-13,45.75,46.0,45.0,45.0,62700,2.3854638530101,2.39849917461125,2.34635788820666,2.34635788820666,1202501.97729064,0.0,1.0
1983-06-14,46.12,46.75,45.75,45.75,52700,2.4047561289798,2.4376051394147,2.3854638530101,2.3854638530101,1010715.37804174,0.0,1.0
1983-06-15,48.75,49.0,45.88,45.88,207200,2.54188771222388,2.55492303382503,2.3922422202427,2.3922422202427,3973818.33643733,0.0,1.0
1983-06-16,49.0,49.38,48.5,48.62,86500,2.55492303382503,2.57473672265877,2.52885239062273,2.53510934499128,1658954.08350304,0.0,1.0
1983-06-17,49.75,50.88,49.0,49.0,195500,2.59402899862847,2.65294865226566,2.55492303382503,2.55492303382503,3749428.01531612,0.0,1.0
1983-06-20,50.25,50.5,49.75,49.75,67300,2.62009964183077,2.63313496343192,2.59402899862847,2.59402899862847,1290723.81294514,0.0,1.0
1983-06-21,50.38,50.75,49.88,50.25,149200,2.62687800906337,2.64617028503307,2.60080736586107,2.62009964183077,2861456.06079367,0.0,1.0
1983-06-22,50.38,50.5,49.62,50.12,106500,2.62687800906337,2.63313496343192,2.58725063139588,2.61332127459817,2042527.28200085,0.0,1.0
1983-06-23,49.62,50.88,49.62,50.25,92900,2.58725063139588,2.65294865226566,2.58725063139588,2.62009964183077,1781697.50702233,0.0,1.0
1983-06-24,49.62,49.75,49.38,49.75,37100,2.58725063139588,2.59402899862847,2.57473672265877,2.59402899862847,711528.28321344,0.0,1.0
1983-06-27,48.38,49.12,48.0,49.12,57600,2.52259543625418,2.56117998819358,2.50278174742044,2.56117998819358,1104690.8116737,0.0,1.0
1983-06-28,46.5,48.25,46.5,48.0,85900,2.42456981781355,2.51581706902158,2.42456981781355,2.50278174742044,1647446.8875481,0.0,1.0
1983-06-29,47.0,47.12,46.25,46.25,33600,2.45064046101584,2.45689741538439,2.4115344962124,2.4115344962124,644402.973476325,0.0,1.0
1983-06-30,47.75,48.38,46.75,46.75,59000,2.48974642581929,2.52259543625418,2.4376051394147,2.4376051394147,1131540.93556855,0.0,1.0
1983-07-01,48.0,48.0,47.5,47.5,41100,2.50278174742044,2.50278174742044,2.47671110421814,2.47671110421814,788242.922913003,0.0,1.0
1983-07-05,47.0,47.5,47.0,47.5,13900,2.45064046101584,2.47671110421814,2.45064046101584,2.47671110421814,266583.37295598,0.0,1.0
1983-07-06,48.0,48.0,47.0,47.0,29100,2.50278174742044,2.50278174742044,2.45064046101584,2.45064046101584,558099.003814316,0.0,1.0
1983-07-07,48.0,48.38,47.75,48.0,129700,2.50278174742044,2.52259543625418,2.48974642581929,2.50278174742044,2487472.19225831,0.0,1.0
1983-07-08,48.0,48.25,47.62,47.88,23900,2.50278174742044,2.51581706902158,2.48296805858669,2.49652479305189,458369.972204885,0.0,1.0
1983-07-11,47.25,47.75,46.88,47.5,57500,2.46367578261699,2.48974642581929,2.44438350664729,2.47671110421814,1102772.94568121,0.0,1.0
1983-07-12,46.0,46.5,45.75,46.38,35000,2.39849917461125,2.42456981781355,2.3854638530101,2.418312863445,671253.097371172,0.0,1.0
1983-07-13,46.5,46.5,46.12,46.25,6300,2.42456981781355,2.42456981781355,2.4047561289798,2.4115344962124,120825.557526811,0.0,1.0
1983-07-14,47.0,47.12,46.25,46.5,146100,2.45064046101584,2.45689741538439,2.4115344962124,2.42456981781355,2802002.21502652,0.0,1.0
1983-07-15,46.38,47.25,46.12,47.25,21500,2.418312863445,2.46367578261699,2.4047561289798,2.46367578261699,412341.188385147,0.0,1.0
1983-07-18,47.38,47.38,46.5,46.5,12700,2.47045414984959,2.47045414984959,2.42456981781355,2.42456981781355,243568.981046111,0.0,1.0
1983-07-19,48.62,48.75,47.25,47.25,51300,2.53510934499128,2.54188771222388,2.46367578261699,2.46367578261699,983865.254146889,0.0,1.0
1983-07-20,49.88,50.0,48.38,48.38,42700,2.60080736586107,2.60706432022962,2.52259543625418,2.52259543625418,818928.778792829,0.0,1.0
1983-07-21,48.5,49.88,48.5,49.88,21300,2.52885239062273,2.60080736586107,2.52885239062273,2.60080736586107,408505.45640017,0.0,1.0
1983-07-22,47.88,48.75,47.88,48.31,29900,2.49652479305189,2.54188771222388,2.49652479305189,2.51894554620586,573441.931754228,0.0,1.0
1983-07-25,47.38,48.0,47.38,47.88,65300,2.47045414984959,2.50278174742044,2.47045414984959,2.49652479305189,1252366.49309536,0.0,1.0
1983-07-26,46.5,47.62,46.12,47.62,130900,2.42456981781355,2.48296805858669,2.4047561289798,2.48296805858669,2510486.58416818,0.0,1.0
1983-07-27,47.12,47.38,47.0,47.0,112000,2.45689741538439,2.47045414984959,2.45064046101584,2.45064046101584,2148009.91158775,0.0,1.0
1983-07-28,46.75,47.0,46.5,46.88,31200,2.4376051394147,2.45064046101584,2.42456981781355,2.44438350664729,598374.189656586,0.0,1.0
1983-07-29,46.5,46.75,46.25,46.5,52000,2.42456981781355,2.4376051394147,2.4115344962124,2.42456981781355,997290.31609431,0.0,1.0
1983-08-01,45.38,46.25,44.75,46.25,29600,2.3661715770404,2.4115344962124,2.33332256660551,2.4115344962124,567688.333776763,0.0,1.0
1983-08-02,44.5,45.38,44.5,45.12,22800,2.32028724500436,2.3661715770404,2.32028724500436,2.35261484257521,437273.446287506,0.0,1.0
1983-08-03,43.75,44.75,43.75,44.5,30800,2.28118128020092,2.33332256660551,2.28118128020092,2.32028724500436,590702.72568663,0.0,1.0
1983-08-04,44.38,44.38,43.88,44.25,26800,2.31403029063581,2.31403029063581,2.28795964743352,2.30725192340321,513988.085987069,0.0,1.0
1983-08-05,43.62,45.25,43.5,44.62,63600,2.27440291296832,2.35939320980781,2.26814595859977,2.32654419937291,1219762.77122304,0.0,1.0
1983-08-08,41.75,43.25,41.25,43.25,107900,2.17689870739173,2.25511063699862,2.15082806418944,2.25511063699862,2069377.4058957,0.0,1.0
1983-08-09,42.5,42.75,42.0,42.25,60300,2.21600467219518,2.22903999379633,2.18993402899288,2.20296935059403,1156473.1934709,0.0,1.0
1983-08-10,43.12,43.38,42.5,42.75,44400,2.24833226976603,2.26188900423122,2.21600467219518,2.22903999379633,851532.500665141,0.0,1.0
1983-08-11,43.5,43.88,43.38,43.38,42100,2.26814595859977,2.28795964743352,2.26188900423122,2.26188900423122,807421.582837895,0.0,1.0
1983-08-12,44.0,44.38,43.5,43.75,111100,2.29421660180207,2.31403029063581,2.26814595859977,2.28118128020092,2130749.11765534,0.0,1.0
1983-08-15,43.75,44.88,43.5,44.25,37000,2.28118128020092,2.34010093383811,2.26814595859977,2.30725192340321,709610.417220952,0.0,1.0
1983-08-16,43.5,44.0,43.25,44.0,51300,2.26814595859977,2.29421660180207,2.25511063699862,2.29421660180207,983865.254146888,0.0,1.0
1983-08-17,44.75,44.75,43.12,43.62,120400,2.33332256660551,2.33332256660551,2.24833226976603,2.27440291296832,2309110.65495683,0.0,1.0
1983-08-18,45.5,46.0,44.75,44.75,72900,2.37242853140895,2.39849917461125,2.33332256660551,2.33332256660551,1398124.30852453,0.0,1.0
1983-08-19,46.5,47.0,45.38,45.5,32900,2.42456981781355,2.45064046101584,2.3661715770404,2.37242853140895,630977.9115289,0.0,1.0
1983-08-22,46.88,47.12,46.62,46.62,36400,2.44438350664729,2.45689741538439,2.4308267721821,2.4308267721821,698103.221266019,0.0,1.0
1983-08-23,46.62,47.62,46.62,46.88,38000,2.4308267721821,2.48296805858669,2.4308267721821,2.44438350664729,728789.077145842,0.0,1.0
1983-08-24,45.5,46.75,45.5,46.5,248800,2.37242853140895,2.4376051394147,2.37242853140895,2.42456981781355,4771650.58931279,0.0,1.0
1983-08-25,46.25,46.25,45.25,45.25,225200,2.4115344962124,2.4115344962124,2.35939320980781,2.35939320980781,4319034.21508536,0.0,1.0
1983-08-26,47.25,47.25,46.0,46.0,42100,2.46367578261699,2.46367578261699,2.39849917461125,2.39849917461125,807421.582837895,0.0,1.0
1983-08-29,47.5,47.75,47.12,47.38,32800,2.47671110421814,2.48974642581929,2.45689741538439,2.47045414984959,629060.045536412,0.0,1.0
1983-08-30,47.75,48.0,47.25,47.25,35000,2.48974642581929,2.50278174742044,2.46367578261699,2.46367578261699,671253.097371171,0.0,1.0
1983-08-31,48.62,48.75,47.62,47.75,50600,2.53510934499128,2.54188771222388,2.48296805858669,2.48974642581929,970440.192199466,0.0,1.0
1983-09-01,47.75,48.5,47.62,48.5,41900,2.48974642581929,2.52885239062273,2.48296805858669,2.52885239062273,803585.850852916,0.0,1.0
1983-09-02,48.0,48.0,47.62,47.88,28500,2.50278174742044,2.50278174742044,2.48296805858669,2.49652479305189,546591.807859381,0.0,1.0
1983-09-06,48.75,49.5,48.5,49.25,59100,2.54188771222388,2.58099367702732,2.52885239062273,2.56795835542618,1133458.80156103,0.0,1.0
1983-09-07,49.12,49.25,48.5,48.62,76300,2.56117998819358,2.56795835542618,2.52885239062273,2.53510934499128,1463331.75226915,0.0,1.0
1983-09-08,49.12,49.5,49.12,49.12,89100,2.56117998819358,2.58099367702732,2.56117998819358,2.56117998819358,1708818.59930775,0.0,1.0
1983-09-09,49.75,49.88,49.12,49.12,60800,2.59402899862847,2.60080736586107,2.56117998819358,2.56117998819358,1166062.52343335,0.0,1.0
1983-09-12,49.5,51.0,49.5,51.0,99300,2.58099367702732,2.65920560663421,2.58099367702732,2.65920560663421,1904440.93054164,0.0,1.0
1983-09-13,49.25,49.75,49.0,49.75,63800,2.56795835542618,2.59402899862847,2.55492303382503,2.59402899862847,1223598.50320802,0.0,1.0
1983-09-14,48.88,49.25,48.5,49.25,41400,2.54866607945648,2.56795835542618,2.52885239062273,2.56795835542618,793996.52089047,0.0,1.0
1983-09-15,48.62,49.0,48.38,48.75,43300,2.53510934499128,2.55492303382503,2.52259543625418,2.54188771222388,830435.974747764,0.0,1.0
1983-09-16,48.38,48.5,47.88,48.5,79500,2.52259543625418,2.52885239062273,2.49652479305189,2.52885239062273,1524703.4640288,0.0,1.0
1983-09-19,49.0,49.25,48.25,48.25,56500,2.55492303382503,2.56795835542618,2.51581706902158,2.51581706902158,1083594.28575632,0.0,1.0
1983-09-20,48.38,49.38,48.38,49.0,158700,2.52259543625418,2.57473672265877,2.52259543625418,2.55492303382503,3043653.33008014,0.0,1.0
1983-09-21,48.12,48.75,48.12,48.5,107900,2.50903870178899,2.54188771222388,2.50903870178899,2.52885239062273,2069377.40589569,0.0,1.0
1983-09-22,47.5,48.5,47.5,48.12,87600,2.47671110421814,2.52885239062273,2.47671110421814,2.50903870178899,1680050.60942042,0.0,1.0
1983-09-23,48.5,48.5,47.5,47.5,77200,2.52885239062273,2.52885239062273,2.47671110421814,2.47671110421814,1480592.54620156,0.0,1.0
1983-09-26,47.75,49.0,47.75,48.25,145000,2.48974642581929,2.55492303382503,2.48974642581929,2.51581706902158,2780905.68910914,0.0,1.0
1983-09-27,47.75,47.75,47.25,47.75,64900,2.48974642581929,2.48974642581929,2.46367578261699,2.48974642581929,1244695.0291254,0.0,1.0
1983-09-28,48.25,48.25,47.75,47.75,18200,2.51581706902158,2.51581706902158,2.48974642581929,2.48974642581929,349051.61063301,0.0,1.0
1983-09-29,47.75,48.0,47.5,48.0,48800,2.48974642581929,2.50278174742044,2.47671110421814,2.50278174742044,935918.604334661,0.0,1.0
1983-09-30,47.62,47.88,47.38,47.88,35400,2.48296805858669,2.49652479305189,2.47045414984959,2.49652479305189,678924.561341128,0.0,1.0
1983-10-03,48.38,48.38,47.5,47.62,50400,2.52259543625418,2.52259543625418,2.47671110421814,2.48296805858669,966604.460214487,0.0,1.0
1983-10-04,48.25,48.38,48.0,48.25,65700,2.51581706902158,2.52259543625418,2.50278174742044,2.51581706902158,1260037.95706531,0.0,1.0
1983-10-05,48.38,48.5,48.12,48.12,25200,2.52259543625418,2.52885239062273,2.50903870178899,2.50903870178899,483302.230107244,0.0,1.0
1983-10-06,47.88,48.75,47.75,48.38,218100,2.49652479305189,2.54188771222388,2.48974642581929,2.52259543625418,4182865.72961863,0.0,1.0
1983-10-07,47.5,47.88,47.25,47.88,67700,2.47671110421814,2.49652479305189,2.46367578261699,2.49652479305189,1298395.27691509,0.0,1.0
1983-10-10,48.12,48.38,47.38,47.62,118800,2.50903870178899,2.52259543625418,2.47045414984959,2.48296805858669,2278424.799077,0.0,1.0
1983-10-11,47.5,48.12,47.5,48.12,35500,2.47671110421814,2.50903870178899,2.47671110421814,2.50903870178899,680842.427333617,0.0,1.0
1983-10-12,47.88,48.38,47.25,47.5,111500,2.49652479305189,2.52259543625418,2.46367578261699,2.47671110421814,2138420.5816253,0.0,1.0
1983-10-13,47.38,48.0,47.38,47.75,23700,2.47045414984959,2.50278174742044,2.47045414984959,2.48974642581929,454534.240219907,0.0,1.0
1983-10-14,47.5,47.62,47.25,47.62,12300,2.47671110421814,2.48296805858669,2.46367578261699,2.48296805858669,235897.517076154,0.0,1.0
1983-10-17,46.88,47.75,46.75,47.75,39700,2.44438350664729,2.48974642581929,2.4376051394147,2.48974642581929,761392.799018158,0.0,1.0
1983-10-18,45.0,46.88,45.0,46.62,37000,2.34635788820666,2.44438350664729,2.34635788820666,2.4308267721821,709610.417220952,0.0,1.0
1983-10-19,45.25,45.25,44.25,44.75,65200,2.35939320980781,2.35939320980781,2.30725192340321,2.33332256660551,1250448.62710287,0.0,1.0
1983-10-20,44.88,45.75,44.88,45.12,29700,2.34010093383811,2.3854638530101,2.34010093383811,2.35261484257521,569606.19976925,0.0,1.0
1983-10-21,44.5,45.0,44.12,44.88,32100,2.32028724500436,2.34635788820666,2.30047355617062,2.34010093383811,615634.983588989,0.0,1.0
1983-10-24,44.25,44.25,43.12,44.25,73600,2.30725192340321,2.30725192340321,2.24833226976603,2.30725192340321,1411549.37047195,0.0,1.0
1983-10-25,44.25,44.5,43.38,44.0,58400,2.30725192340321,2.32028724500436,2.26188900423122,2.29421660180207,1120033.73961361,0.0,1.0
1983-10-26,43.75,44.38,43.75,44.12,71600,2.28118128020092,2.31403029063581,2.28118128020092,2.30047355617062,1373192.05062217,0.0,1.0
1983-10-27,42.5,43.5,41.88,43.5,147200,2.21600467219518,2.26814595859977,2.18367707462433,2.26814595859977,2823098.74094389,0.0,1.0
1983-10-28,41.88,42.38,41.88,42.25,53100,2.18367707462433,2.20974771782663,2.18367707462433,2.20296935059403,1018386.84201169,0.0,1.0
1983-10-31,42.12,42.62,42.12,42.12,79900,2.19619098336143,2.22226162656373,2.19619098336143,2.19619098336143,1532374.92799876,0.0,1.0
1983-11-01,43.38,43.38,42.38,42.5,30700,2.26188900423122,2.26188900423122,2.20974771782663,2.21600467219518,588784.859694141,0.0,1.0
1983-11-02,42.75,44.12,42.62,43.62,157800,2.22903999379633,2.30047355617062,2.22226162656373,2.27440291296832,3026392.53614773,0.0,1.0
1983-11-03,42.88,42.88,42.12,42.88,160500,2.23581836102892,2.23581836102892,2.19619098336143,2.23581836102892,3078174.91794495,0.0,1.0
1983-11-04,42.62,42.88,42.62,42.88,12600,2.22226162656373,2.23581836102892,2.22226162656373,2.23581836102892,241651.115053621,0.0,1.0
1983-11-07,42.75,43.12,42.62,42.62,20800,2.22903999379633,2.24833226976603,2.22226162656373,2.22226162656373,398916.126437724,0.0,1.0
1983-11-08,42.88,43.0,42.62,42.88,134700,2.23581836102892,2.24207531539747,2.22226162656373,2.23581836102892,2583365.49188277,0.0,1.0
1983-11-09,42.62,42.75,42.5,42.75,89400,2.22226162656373,2.22903999379633,2.21600467219518,2.22903999379633,1714572.19728522,0.0,1.0
1983-11-10,42.0,42.5,41.62,42.38,34800,2.18993402899288,2.21600467219518,2.17012034015914,2.20974771782663,667417.365386194,0.0,1.0
1983-11-11,42.75,42.88,42.0,42.12,55100,2.22903999379633,2.23581836102892,2.18993402899288,2.19619098336143,1056744.16186147,0.0,1.0
1983-11-14,42.88,43.25,42.5,42.62,116500,2.23581836102892,2.25511063699862,2.21600467219518,2.22226162656373,2234313.88124976,0.0,1.0
1983-11-15,42.62,42.88,42.5,42.88,35700,2.22226162656373,2.23581836102892,2.21600467219518,2.23581836102892,684678.159318594,0.0,1.0
1983-11-16,45.0,45.0,42.88,43.0,180400,2.34635788820666,2.34635788820666,2.23581836102892,2.24207531539747,3459830.25045026,0.0,1.0
1983-11-17,44.62,44.75,44.12,44.75,44900,2.32654419937291,2.33332256660551,2.30047355617062,2.33332256660551,861121.830627589,0.0,1.0
1983-11-18,44.25,44.5,44.12,44.5,9400,2.30725192340321,2.32028724500436,2.30047355617062,2.32028724500436,180279.403293972,0.0,1.0
1983-11-21,44.0,44.25,43.88,44.25,19800,2.29421660180207,2.30725192340321,2.28795964743352,2.30725192340321,379737.466512833,0.0,1.0
1983-11-22,44.38,44.38,43.88,43.88,57800,2.31403029063581,2.31403029063581,2.28795964743352,2.28795964743352,1108526.54365868,0.0,1.0
1983-11-23,44.25,44.38,44.0,44.12,41500,2.30725192340321,2.31403029063581,2.29421660180207,2.30047355617062,795914.386882962,0.0,1.0
1983-11-25,44.38,44.5,44.0,44.0,20600,2.31403029063581,2.32028724500436,2.29421660180207,2.29421660180207,395080.394452747,0.0,1.0
1983-11-28,44.0,44.38,43.88,44.12,48400,2.29421660180207,2.31403029063581,2.28795964743352,2.30047355617062,928247.140364704,0.0,1.0
1983-11-29,43.75,44.25,43.62,43.88,46100,2.28118128020092,2.30725192340321,2.27440291296832,2.28795964743352,884136.222537456,0.0,1.0
1983-11-30,45.38,45.5,43.75,43.75,188600,2.3661715770404,2.37242853140895,2.28118128020092,2.28118128020092,3617095.26183437,0.0,1.0
1983-12-01,45.62,46.0,44.88,45.12,18200,2.37868548577751,2.39849917461125,2.34010093383811,2.35261484257521,349051.610633008,0.0,1.0
1983-12-02,47.0,47.75,46.25,46.25,65500,2.45064046101584,2.48974642581929,2.4115344962124,2.4115344962124,1256202.22508034,0.0,1.0
1983-12-05,45.62,46.5,45.62,46.5,31500,2.37868548577751,2.42456981781355,2.37868548577751,2.42456981781355,604127.787634053,0.0,1.0
1983-12-06,46.12,46.25,45.0,45.25,156900,2.4047561289798,2.4115344962124,2.34635788820666,2.35939320980781,3009131.74221534,0.0,1.0
1983-12-07,46.12,46.38,46.12,46.12,16400,2.4047561289798,2.418312863445,2.4047561289798,2.4047561289798,314530.022768206,0.0,1.0
1983-12-08,46.12,46.75,45.88,46.12,30500,2.4047561289798,2.4376051394147,2.3922422202427,2.4047561289798,584949.127709164,0.0,1.0
1983-12-09,46.88,47.0,46.12,46.38,50000,2.44438350664729,2.45064046101584,2.4047561289798,2.418312863445,958932.996244531,0.0,1.0
1983-12-12,46.75,47.25,46.75,47.12,48700,2.4376051394147,2.46367578261699,2.4376051394147,2.45689741538439,934000.738342171,0.0,1.0
1983-12-13,46.0,46.5,46.0,46.5,22700,2.39849917461125,2.42456981781355,2.39849917461125,2.42456981781355,435355.580295017,0.0,1.0
1983-12-14,44.88,46.12,44.62,46.12,69600,2.34010093383811,2.4047561289798,2.32654419937291,2.4047561289798,1334834.73077238,0.0,1.0
1983-12-15,44.75,44.88,44.25,44.62,42600,2.33332256660551,2.34010093383811,2.30725192340321,2.32654419937291,817010.91280034,0.0,1.0
1983-12-16,45.88,46.38,45.0,45.0,33600,2.3922422202427,2.418312863445,2.34635788820666,2.34635788820666,644402.973476324,0.0,1.0
1983-12-19,45.75,46.0,45.62,46.0,18000,2.3854638530101,2.39849917461125,2.37868548577751,2.39849917461125,345215.878648031,0.0,1.0
1983-12-20,44.88,45.5,44.75,44.88,53400,2.34010093383811,2.37242853140895,2.33332256660551,2.34010093383811,1024140.43998916,0.0,1.0
1983-12-21,44.88,45.25,44.75,45.0,20700,2.34010093383811,2.35939320980781,2.33332256660551,2.34635788820666,396998.260445235,0.0,1.0
1983-12-22,44.62,45.25,44.62,44.88,103900,2.32654419937291,2.35939320980781,2.32654419937291,2.34010093383811,1992662.76619614,0.0,1.0
1983-12-23,44.5,44.75,44.5,44.62,15800,2.32028724500436,2.33332256660551,2.32028724500436,2.32654419937291,303022.826813272,0.0,1.0
1983-12-27,44.88,45.0,44.5,44.5,32900,2.34010093383811,2.34635788820666,2.32028724500436,2.32028724500436,630977.9115289,0.0,1.0
1983-12-28,44.88,44.88,44.75,44.75,9100,2.34010093383811,2.34010093383811,2.33332256660551,2.33332256660551,174525.805316504,0.0,1.0
1983-12-29,45.0,45.0,44.62,44.62,22500,2.34635788820666,2.34635788820666,2.32654419937291,2.32654419937291,431519.848310038,0.0,1.0
1983-12-30,44.62,44.88,44.5,44.88,12500,2.32654419937291,2.34010093383811,2.32028724500436,2.34010093383811,239733.249061133,0.0,1.0
1984-01-03,45.12,45.25,44.62,44.62,21100,2.35261484257521,2.35939320980781,2.32654419937291,2.32654419937291,404669.724415192,0.0,1.0
1984-01-04,44.75,45.25,44.5,45.0,127300,2.33332256660551,2.35939320980781,2.32028724500436,2.34635788820666,2441443.40843857,0.0,1.0
1984-01-05,45.25,45.25,44.5,45.0,141200,2.35939320980781,2.35939320980781,2.32028724500436,2.34635788820666,2708026.78139455,0.0,1.0
1984-01-06,45.5,46.25,45.25,45.5,69900,2.37242853140895,2.4115344962124,2.35939320980781,2.37242853140895,1340588.32874986,0.0,1.0
1984-01-09,45.25,45.88,44.88,45.75,53100,2.35939320980781,2.3922422202427,2.34010093383811,2.3854638530101,1018386.84201169,0.0,1.0
1984-01-10,45.12,45.25,44.62,45.0,85400,2.35261484257521,2.35939320980781,2.32654419937291,2.34635788820666,1637857.55758566,0.0,1.0
1984-01-11,45.25,45.38,45.0,45.0,15500,2.35939320980781,2.3661715770404,2.34635788820666,2.34635788820666,297269.228835804,0.0,1.0
1984-01-12,46.0,46.25,45.25,45.25,37100,2.39849917461125,2.4115344962124,2.35939320980781,2.35939320980781,711528.283213442,0.0,1.0
1984-01-13,46.25,46.25,45.88,46.0,45800,2.4115344962124,2.4115344962124,2.3922422202427,2.39849917461125,878382.624559989,0.0,1.0
1984-01-16,45.75,46.38,45.62,46.25,30600,2.3854638530101,2.418312863445,2.37868548577751,2.4115344962124,586866.993701653,0.0,1.0
1984-01-17,45.38,45.5,45.12,45.5,33600,2.3661715770404,2.37242853140895,2.35261484257521,2.37242853140895,644402.973476325,0.0,1.0
1984-01-18,45.12,45.75,45.12,45.38,34800,2.35261484257521,2.3854638530101,2.35261484257521,2.3661715770404,667417.365386193,0.0,1.0
1984-01-19,45.25,45.25,44.88,44.88,15200,2.35939320980781,2.35939320980781,2.34010093383811,2.34010093383811,291515.630858337,0.0,1.0
1984-01-20,44.75,45.38,44.75,45.0,37400,2.33332256660551,2.3661715770404,2.33332256660551,2.34635788820666,717281.881190909,0.0,1.0
1984-01-23,44.5,44.88,44.38,44.75,76700,2.32028724500436,2.34010093383811,2.31403029063581,2.33332256660551,1471003.21623911,0.0,1.0
1984-01-24,44.62,44.62,44.5,44.5,40700,2.32654419937291,2.32654419937291,2.32028724500436,2.32028724500436,780571.458943049,0.0,1.0
1984-01-25,44.88,45.38,44.75,44.75,96500,2.34010093383811,2.3661715770404,2.33332256660551,2.33332256660551,1850740.68275194,0.0,1.0
1984-01-26,44.88,45.0,44.38,44.75,99500,2.34010093383811,2.34635788820666,2.31403029063581,2.33332256660551,1908276.66252661,0.0,1.0
1984-01-27,45.5,45.62,45.0,45.0,69300,2.37242853140895,2.37868548577751,2.34635788820666,2.34635788820666,1329081.13279492,0.0,1.0
1984-01-30,45.38,45.62,45.38,45.5,106200,2.3661715770404,2.37868548577751,2.3661715770404,2.37242853140895,2036773.68402339,0.0,1.0
1984-01-31,45.0,45.62,45.0,45.38,253300,2.34635788820666,2.37868548577751,2.34635788820666,2.3661715770404,4857954.55897479,0.0,1.0
1984-02-01,44.62,45.0,44.5,45.0,58300,2.32654419937291,2.34635788820666,2.32028724500436,2.34635788820666,1118115.87362112,0.0,1.0
1984-02-02,44.75,44.88,44.5,44.5,75400,2.33332256660551,2.34010093383811,2.32028724500436,2.32028724500436,1446070.95833675,0.0,1.0
1984-02-03,44.62,45.0,44.62,45.0,132700,2.32654419937291,2.34635788820666,2.32654419937291,2.34635788820666,2545008.17203299,0.0,1.0
1984-02-06,44.0,44.38,44.0,44.38,95200,2.29421660180207,2.31403029063581,2.29421660180207,2.31403029063581,1825808.42484958,0.0,1.0
1984-02-07,43.62,43.75,42.88,43.12,183000,2.27440291296832,2.28118128020092,2.23581836102892,2.24833226976603,3509694.76625498,0.0,1.0
1984-02-08,42.25,43.75,42.0,43.75,115600,2.20296935059403,2.28118128020092,2.18993402899288,2.28118128020092,2217053.08731735,0.0,1.0
1984-02-09,41.88,41.88,40.75,41.5,110700,2.18367707462433,2.18367707462433,2.12475742098714,2.16386338579059,2123077.65368539,0.0,1.0
1984-02-10,41.75,42.12,41.5,41.88,119600,2.17689870739173,2.19619098336143,2.16386338579059,2.18367707462433,2293767.72701692,0.0,1.0
1984-02-13,42.12,42.12,41.5,41.5,40300,2.19619098336143,2.19619098336143,2.16386338579059,2.16386338579059,772899.994973092,0.0,1.0
1984-02-14,42.0,42.38,42.0,42.25,26100,2.18993402899288,2.20974771782663,2.18993402899288,2.20296935059403,500563.024039645,0.0,1.0
1984-02-15,41.25,42.0,41.25,42.0,12400,2.15082806418944,2.18993402899288,2.15082806418944,2.18993402899288,237815.383068643,0.0,1.0
1984-02-16,41.38,41.5,40.75,41.38,84100,2.15760643142203,2.16386338579059,2.12475742098714,2.15760643142203,1612925.2996833,0.0,1.0
1984-02-17,40.75,41.62,40.5,41.25,27900,2.12475742098714,2.17012034015914,2.11172209938599,2.15082806418944,535084.611904448,0.0,1.0
1984-02-21,40.0,40.62,39.5,40.5,28400,2.0856514561837,2.11797905375454,2.0595808129814,2.11172209938599,544673.941866892,0.0,1.0
1984-02-22,39.12,40.0,39.0,39.75,79200,2.03976712414766,2.0856514561837,2.0335101697791,2.07261613458255,1518949.86605133,0.0,1.0
1984-02-23,37.0,39.12,36.5,39.0,78900,1.92922759696992,2.03976712414766,1.90315695376762,2.0335101697791,1513196.26807387,0.0,1.0
1984-02-24,38.12,38.38,37.25,37.25,157400,1.98762583774306,2.00118257220826,1.94226291857107,1.94226291857107,3018721.07217779,0.0,1.0
1984-02-27,39.0,39.0,38.38,38.5,24100,2.0335101697791,2.0335101697791,2.00118257220826,2.00743952657681,462205.704189865,0.0,1.0
1984-02-28,39.12,39.5,38.5,38.75,28200,2.03976712414766,2.0595808129814,2.00743952657681,2.02047484817796,540838.209881914,0.0,1.0
1984-02-29,39.12,39.62,39.0,39.0,15700,2.03976712414766,2.06583776734995,2.0335101697791,2.0335101697791,301104.960820782,0.0,1.0
1984-03-01,38.0,39.38,38.0,39.25,84700,1.98136888337451,2.05332385861285,1.98136888337451,2.04654549138025,1624432.49563824,0.0,1.0
1984-03-02,38.75,39.5,38.0,38.0,71900,2.02047484817796,2.0595808129814,1.98136888337451,1.98136888337451,1378945.64859963,0.0,1.0
1984-03-05,39.38,39.5,38.88,39.0,14400,2.05332385861285,2.0595808129814,2.02725321541055,2.0335101697791,276172.702918425,0.0,1.0
1984-03-06,39.38,39.88,39.25,39.25,22200,2.05332385861285,2.07939450181515,2.04654549138025,2.04654549138025,425766.250332571,0.0,1.0
1984-03-07,39.25,39.5,38.88,39.5,34800,2.04654549138025,2.0595808129814,2.02725321541055,2.0595808129814,667417.365386194,0.0,1.0
1984-03-08,39.38,39.88,39.12,39.12,12500,2.05332385861285,2.07939450181515,2.03976712414766,2.03976712414766,239733.249061133,0.0,1.0
1984-03-09,39.88,39.88,39.5,39.75,7700,2.07939450181515,2.07939450181515,2.0595808129814,2.07261613458255,147675.681421657,0.0,1.0
1984-03-12,41.38,41.75,39.75,39.75,20100,2.15760643142203,2.17689870739173,2.07261613458255,2.07261613458255,385491.064490302,0.0,1.0
1984-03-13,41.75,42.12,41.38,41.5,63700,2.17689870739173,2.19619098336143,2.15760643142203,2.16386338579059,1221680.63721553,0.0,1.0
1984-03-14,40.12,41.12,40.0,41.12,262900,2.09190841055225,2.14404969695684,2.0856514561837,2.14404969695684,5042069.69425374,0.0,1.0
1984-03-15,39.75,40.25,39.75,40.12,32900,2.07261613458255,2.09868677778484,2.07261613458255,2.09190841055225,630977.9115289,0.0,1.0
1984-03-16,41.62,42.25,40.25,40.25,284400,2.17012034015914,2.20296935059403,2.09868677778484,2.09868677778484,5454410.88263888,0.0,1.0
1984-03-19,41.62,42.75,41.38,41.38,49100,2.17012034015914,2.22903999379633,2.15760643142203,2.15760643142203,941672.202312127,0.0,1.0
1984-03-20,42.0,42.25,41.5,41.75,83400,2.18993402899288,2.20296935059403,2.16386338579059,2.17689870739173,1599500.23773588,0.0,1.0
1984-03-21,42.88,43.0,42.12,42.12,81500,2.23581836102892,2.24207531539747,2.19619098336143,2.19619098336143,1563060.78387859,0.0,1.0
1984-03-22,43.0,43.12,42.88,43.0,150500,2.24207531539747,2.24833226976603,2.23581836102892,2.24207531539747,2886388.31869604,0.0,1.0
1984-03-23,42.88,43.12,42.62,43.0,106600,2.23581836102892,2.24833226976603,2.22226162656373,2.24207531539747,2044445.14799334,0.0,1.0
1984-03-26,42.88,43.12,42.75,42.88,41900,2.23581836102892,2.24833226976603,2.22903999379633,2.23581836102892,803585.850852917,0.0,1.0
1984-03-27,42.75,42.88,42.62,42.88,98000,2.22903999379633,2.23581836102892,2.22226162656373,2.23581836102892,1879508.67263928,0.0,1.0
1984-03-28,44.62,45.25,42.88,43.0,160300,2.32654419937291,2.35939320980781,2.23581836102892,2.24207531539747,3074339.18595997,0.0,1.0
1984-03-29,45.12,45.25,44.5,44.62,92700,2.35261484257521,2.35939320980781,2.32028724500436,2.32654419937291,1777861.77503736,0.0,1.0
1984-03-30,46.0,46.0,45.0,45.0,151300,2.39849917461125,2.39849917461125,2.34635788820666,2.34635788820666,2901731.24663595,0.0,1.0
1984-04-02,45.62,45.88,45.25,45.62,62900,2.37868548577751,2.3922422202427,2.35939320980781,2.37868548577751,1206337.70927562,0.0,1.0
1984-04-03,45.38,45.62,45.25,45.5,49600,2.3661715770404,2.37868548577751,2.35939320980781,2.37242853140895,951261.532274576,0.0,1.0
1984-04-04,45.0,45.25,44.88,45.25,32200,2.34635788820666,2.35939320980781,2.34010093383811,2.35939320980781,617552.849581477,0.0,1.0
1984-04-05,45.25,45.5,45.0,45.0,105100,2.35939320980781,2.37242853140895,2.34635788820666,2.34635788820666,2015677.158106,0.0,1.0
1984-04-06,45.12,45.5,45.0,45.5,29800,2.35261484257521,2.37242853140895,2.34635788820666,2.37242853140895,571524.06576174,0.0,1.0
1984-04-09,44.5,45.25,44.5,45.12,45200,2.32028724500436,2.35939320980781,2.32028724500436,2.35261484257521,866875.428605056,0.0,1.0
1984-04-10,44.5,44.88,44.12,44.25,55100,2.32028724500436,2.34010093383811,2.30047355617062,2.30725192340321,1056744.16186147,0.0,1.0
1984-04-11,44.5,44.62,44.38,44.38,4900,2.32028724500436,2.32654419937291,2.31403029063581,2.31403029063581,93975.4336319641,0.0,1.0
1984-04-12,45.25,45.38,44.38,44.5,70500,2.35939320980781,2.3661715770404,2.31403029063581,2.32028724500436,1352095.52470479,0.0,1.0
1984-04-13,46.12,46.25,45.38,45.5,88100,2.4047561289798,2.4115344962124,2.3661715770404,2.37242853140895,1689639.93938286,0.0,1.0
1984-04-16,46.38,46.38,46.0,46.25,35700,2.418312863445,2.418312863445,2.39849917461125,2.4115344962124,684678.159318594,0.0,1.0
1984-04-17,46.75,47.0,46.5,46.5,110600,2.4376051394147,2.45064046101584,2.42456981781355,2.42456981781355,2121159.7876929,0.0,1.0
1984-04-18,47.25,47.25,46.5,46.62,84700,2.46367578261699,2.46367578261699,2.42456981781355,2.4308267721821,1624432.49563824,0.0,1.0
1984-04-19,46.62,47.0,46.5,47.0,56900,2.4308267721821,2.45064046101584,2.42456981781355,2.45064046101584,1091265.74972627,0.0,1.0
1984-04-23,46.12,47.0,46.12,46.75,113400,2.4047561289798,2.45064046101584,2.4047561289798,2.4376051394147,2174860.0354826,0.0,1.0
1984-04-24,47.25,47.25,46.0,46.12,52300,2.46367578261699,2.46367578261699,2.39849917461125,2.4047561289798,1003043.91407178,0.0,1.0
1984-04-25,46.62,47.25,46.5,47.12,60000,2.4308267721821,2.46367578261699,2.42456981781355,2.45689741538439,1150719.59549344,0.0,1.0
1984-04-26,46.75,46.88,46.38,46.5,25300,2.4376051394147,2.44438350664729,2.418312863445,2.42456981781355,485220.096099731,0.0,1.0
1984-04-27,46.38,46.62,46.38,46.62,24100,2.418312863445,2.4308267721821,2.418312863445,2.4308267721821,462205.704189863,0.0,1.0
1984-04-30,46.38,46.5,46.12,46.12,36200,2.418312863445,2.42456981781355,2.4047561289798,2.4047561289798,694267.489281039,0.0,1.0
1984-05-01,46.0,46.25,45.88,46.25,116800,2.39849917461125,2.4115344962124,2.3922422202427,2.4115344962124,2240067.47922722,0.0,1.0
1984-05-02,45.88,46.38,45.88,46.0,93000,2.3922422202427,2.418312863445,2.3922422202427,2.39849917461125,1783615.37301483,0.0,1.0
1984-05-03,45.5,45.88,45.38,45.62,125400,2.37242853140895,2.3922422202427,2.3661715770404,2.37868548577751,2405003.95458129,0.0,1.0
1984-05-04,45.12,45.5,45.12,45.5,65500,2.35261484257521,2.37242853140895,2.35261484257521,2.37242853140895,1256202.22508033,0.0,1.0
1984-05-07,45.38,45.62,45.12,45.38,56500,2.3661715770404,2.37868548577751,2.35261484257521,2.3661715770404,1083594.28575632,0.0,1.0
1984-05-08,45.5,45.75,45.12,45.12,11200,2.37242853140895,2.3854638530101,2.35261484257521,2.35261484257521,214800.991158775,0.0,1.0
1984-05-09,46.25,46.38,45.5,45.5,70700,2.4115344962124,2.418312863445,2.37242853140895,2.37242853140895,1355931.25668977,0.0,1.0
1984-05-10,45.88,46.25,45.88,46.0,74000,2.3922422202427,2.4115344962124,2.3922422202427,2.39849917461125,1419220.8344419,0.0,1.0
1984-05-11,45.0,45.75,44.88,45.75,65500,2.34635788820666,2.3854638530101,2.34010093383811,2.3854638530101,1256202.22508033,0.0,1.0
1984-05-14,44.38,45.0,44.25,45.0,26600,2.31403029063581,2.34635788820666,2.30725192340321,2.34635788820666,510152.354002091,0.0,1.0
1984-05-15,43.75,44.38,43.75,44.38,68400,2.28118128020092,2.31403029063581,2.28118128020092,2.31403029063581,1311820.33886252,0.0,1.0
1984-05-16,43.5,43.88,43.5,43.62,16700,2.26814595859977,2.28795964743352,2.26814595859977,2.27440291296832,320283.620745673,0.0,1.0
1984-05-17,42.75,43.75,42.75,43.75,43600,2.22903999379633,2.28118128020092,2.22903999379633,2.28118128020092,836189.572725229,0.0,1.0
1984-05-18,42.12,42.75,42.12,42.75,24400,2.19619098336143,2.22903999379633,2.19619098336143,2.22903999379633,467959.302167331,0.0,1.0
1984-05-21,42.12,42.5,42.0,42.12,22700,2.19619098336143,2.21600467219518,2.18993402899288,2.19619098336143,435355.580295017,0.0,1.0
1984-05-22,41.38,41.88,41.38,41.88,26500,2.15760643142203,2.18367707462433,2.15760643142203,2.18367707462433,508234.488009602,0.0,1.0
1984-05-23,41.0,41.25,40.88,41.25,26100,2.13779274258829,2.15082806418944,2.13153578821974,2.15082806418944,500563.024039645,0.0,1.0
1984-05-24,40.38,41.0,40.38,41.0,47100,2.10546514501744,2.13779274258829,2.10546514501744,2.13779274258829,903314.882462348,0.0,1.0
1984-05-25,40.75,40.75,40.12,40.25,35300,2.12475742098714,2.12475742098714,2.09190841055225,2.09868677778484,677006.695348639,0.0,1.0
1984-05-29,40.25,40.5,39.75,40.5,42000,2.09868677778484,2.11172209938599,2.07261613458255,2.11172209938599,805503.716845407,0.0,1.0
1984-05-30,39.75,40.38,39.38,40.12,42200,2.07261613458255,2.10546514501744,2.05332385861285,2.09190841055225,809339.448830383,0.0,1.0
1984-05-31,40.75,40.88,40.0,40.0,27100,2.12475742098714,2.13153578821974,2.0856514561837,2.0856514561837,519741.683964536,0.0,1.0
1984-06-01,42.5,42.62,41.0,41.0,33200,2.21600467219518,2.22226162656373,2.13779274258829,2.13779274258829,636731.509506367,0.0,1.0
1984-06-04,42.88,43.62,42.75,42.75,58300,2.23581836102892,2.27440291296832,2.22903999379633,2.22903999379633,1118115.87362112,0.0,1.0
1984-06-05,43.38,43.75,42.88,42.88,54100,2.26188900423122,2.28118128020092,2.23581836102892,2.23581836102892,1037565.50193658,0.0,1.0
1984-06-06,42.75,43.0,42.5,42.62,56600,2.22903999379633,2.24207531539747,2.21600467219518,2.22226162656373,1085512.15174881,0.0,1.0
1984-06-07,42.0,42.5,42.0,42.38,12600,2.18993402899288,2.21600467219518,2.18993402899288,2.20974771782663,241651.115053622,0.0,1.0
1984-06-08,41.75,41.88,41.25,41.75,64800,2.17689870739173,2.18367707462433,2.15082806418944,2.17689870739173,1242777.16313291,0.0,1.0
1984-06-11,41.62,41.88,41.5,41.88,51100,2.17012034015914,2.18367707462433,2.16386338579059,2.18367707462433,980029.522161908,0.0,1.0
1984-06-12,41.62,41.75,41.38,41.75,30600,2.17012034015914,2.17689870739173,2.15760643142203,2.17689870739173,586866.993701652,0.0,1.0
1984-06-13,41.62,41.88,41.5,41.62,14300,2.17012034015914,2.18367707462433,2.16386338579059,2.17012034015914,274254.836925935,0.0,1.0
1984-06-14,41.25,41.88,41.25,41.88,31400,2.15082806418944,2.18367707462433,2.15082806418944,2.18367707462433,602209.921641564,0.0,1.0
1984-06-15,41.25,41.25,41.12,41.25,14400,2.15082806418944,2.15082806418944,2.14404969695684,2.15082806418944,276172.702918424,0.0,1.0
1984-06-18,41.62,41.62,41.12,41.38,35500,2.17012034015914,2.17012034015914,2.14404969695684,2.15760643142203,680842.427333615,0.0,1.0
1984-06-19,41.12,41.62,41.12,41.62,39800,2.14404969695684,2.17012034015914,2.14404969695684,2.17012034015914,763310.665010646,0.0,1.0
1984-06-20,42.25,42.25,41.0,41.0,26200,2.20296935059403,2.20296935059403,2.13779274258829,2.13779274258829,502480.890032134,0.0,1.0
1984-06-21,43.0,44.0,42.38,42.5,145800,2.24207531539747,2.29421660180207,2.20974771782663,2.21600467219518,2796248.61704906,0.0,1.0
1984-06-22,42.38,43.12,42.25,43.12,42800,2.20974771782663,2.24833226976603,2.20296935059403,2.24833226976603,820846.644785317,0.0,1.0
1984-06-25,41.75,42.12,41.38,42.12,22500,2.17689870739173,2.19619098336143,2.15760643142203,2.19619098336143,431519.848310039,0.0,1.0
1984-06-26,41.5,42.0,41.5,42.0,50600,2.16386338579059,2.18993402899288,2.16386338579059,2.18993402899288,970440.192199463,0.0,1.0
1984-06-27,41.0,41.5,41.0,41.25,112000,2.13779274258829,2.16386338579059,2.13779274258829,2.15082806418944,2148009.91158775,0.0,1.0
1984-06-28,41.0,41.0,40.75,40.75,23400,2.13779274258829,2.13779274258829,2.12475742098714,2.12475742098714,448780.64224244,0.0,1.0
1984-06-29,41.25,41.5,41.12,41.5,56100,2.15082806418944,2.16386338579059,2.14404969695684,2.16386338579059,1075922.82178636,0.0,1.0
1984-07-02,41.38,41.5,41.25,41.25,47600,2.15760643142203,2.16386338579059,2.15082806418944,2.15082806418944,912904.212424795,0.0,1.0
1984-07-03,42.0,42.0,41.38,41.38,34200,2.18993402899288,2.18993402899288,2.15760643142203,2.15760643142203,655910.169431259,0.0,1.0
1984-07-05,42.38,42.5,42.25,42.25,47800,2.20974771782663,2.21600467219518,2.20296935059403,2.20296935059403,916739.94440977,0.0,1.0
1984-07-06,41.62,42.25,41.62,42.0,81800,2.17012034015914,2.20296935059403,2.17012034015914,2.18993402899288,1568814.38185605,0.0,1.0
1984-07-09,41.62,41.62,41.0,41.38,22500,2.17012034015914,2.17012034015914,2.13779274258829,2.15760643142203,431519.848310038,0.0,1.0
1984-07-10,40.5,41.5,40.38,41.5,46400,2.11172209938599,2.16386338579059,2.10546514501744,2.16386338579059,889889.820514925,0.0,1.0
1984-07-11,40.0,40.75,40.0,40.75,30000,2.0856514561837,2.12475742098714,2.0856514561837,2.12475742098714,575359.797746717,0.0,1.0
1984-07-12,39.25,40.12,39.0,40.12,204100,2.04654549138025,2.09190841055225,2.0335101697791,2.09190841055225,3914364.49067018,0.0,1.0
1984-07-13,39.38,40.0,39.25,39.5,91600,2.05332385861285,2.0856514561837,2.04654549138025,2.0595808129814,1756765.24911998,0.0,1.0
1984-07-16,39.0,39.75,38.62,39.62,85500,2.0335101697791,2.07261613458255,2.01369648094536,2.06583776734995,1639775.42357815,0.0,1.0
1984-07-17,39.0,39.25,39.0,39.0,132200,2.0335101697791,2.04654549138025,2.0335101697791,2.0335101697791,2535418.84207054,0.0,1.0
1984-07-18,39.12,39.25,38.88,39.0,135700,2.03976712414766,2.04654549138025,2.02725321541055,2.0335101697791,2602544.15180765,0.0,1.0
1984-07-19,40.75,41.0,38.88,38.88,99800,2.12475742098714,2.13779274258829,2.02725321541055,2.02725321541055,1914030.26050408,0.0,1.0
1984-07-20,40.38,40.5,40.0,40.5,43500,2.10546514501744,2.11172209938599,2.0856514561837,2.11172209938599,834271.706732742,0.0,1.0
1984-07-23,39.75,40.0,39.75,40.0,72100,2.07261613458255,2.0856514561837,2.07261613458255,2.0856514561837,1382781.38058461,0.0,1.0
1984-07-24,39.25,39.75,39.25,39.75,30400,2.04654549138025,2.07261613458255,2.04654549138025,2.07261613458255,583031.261716675,0.0,1.0
1984-07-25,39.5,39.5,39.12,39.12,38800,2.0595808129814,2.0595808129814,2.03976712414766,2.03976712414766,744132.005085756,0.0,1.0
1984-07-26,40.5,40.5,39.62,39.62,119900,2.11172209938599,2.11172209938599,2.06583776734995,2.06583776734995,2299521.32499439,0.0,1.0
1984-07-27,42.12,42.5,40.5,40.5,56700,2.19619098336143,2.21600467219518,2.11172209938599,2.11172209938599,1087430.0177413,0.0,1.0
1984-07-30,41.5,42.25,41.5,42.12,76100,2.16386338579059,2.20296935059403,2.16386338579059,2.19619098336143,1459496.02028417,0.0,1.0
1984-07-31,40.62,41.5,40.62,41.5,41600,2.11797905375454,2.16386338579059,2.11797905375454,2.16386338579059,797832.252875451,0.0,1.0
1984-08-01,42.62,43.25,41.25,41.25,97900,2.22226162656373,2.25511063699862,2.15082806418944,2.15082806418944,1877590.80664679,0.0,1.0
1984-08-02,43.38,43.38,42.62,42.62,26400,2.26188900423122,2.26188900423122,2.22226162656373,2.22226162656373,506316.622017112,0.0,1.0
1984-08-03,45.12,45.25,44.5,45.0,216100,2.35261484257521,2.35939320980781,2.32028724500436,2.34635788820666,4144508.40976886,0.0,1.0
1984-08-06,44.88,45.38,44.5,45.0,135500,2.34010093383811,2.3661715770404,2.32028724500436,2.34635788820666,2598708.41982267,0.0,1.0
1984-08-07,45.25,45.25,44.12,44.5,84000,2.35939320980781,2.35939320980781,2.30047355617062,2.32028724500436,1611007.43369081,0.0,1.0
1984-08-08,44.75,45.25,44.75,45.0,38100,2.33332256660551,2.35939320980781,2.33332256660551,2.34635788820666,730706.943138332,0.0,1.0
1984-08-09,45.5,45.5,44.5,44.5,76100,2.37242853140895,2.37242853140895,2.32028724500436,2.32028724500436,1459496.02028418,0.0,1.0
1984-08-10,46.12,46.75,45.62,45.62,96500,2.4047561289798,2.4376051394147,2.37868548577751,2.37868548577751,1850740.68275195,0.0,1.0
1984-08-13,46.25,46.25,45.88,46.12,52500,2.4115344962124,2.4115344962124,2.3922422202427,2.4047561289798,1006879.64605676,0.0,1.0
1984-08-14,46.0,46.5,45.88,46.5,59600,2.39849917461125,2.42456981781355,2.3922422202427,2.42456981781355,1143048.13152348,0.0,1.0
1984-08-15,46.12,46.25,46.0,46.0,45500,2.4047561289798,2.4115344962124,2.39849917461125,2.39849917461125,872629.026582523,0.0,1.0
1984-08-16,46.12,46.5,46.0,46.12,47800,2.4047561289798,2.42456981781355,2.39849917461125,2.4047561289798,916739.944409772,0.0,1.0
1984-08-17,47.75,47.75,46.75,46.75,41100,2.48974642581929,2.48974642581929,2.4376051394147,2.4376051394147,788242.922913003,0.0,1.0
1984-08-20,47.38,47.5,47.12,47.5,48800,2.47045414984959,2.47671110421814,2.45689741538439,2.47671110421814,935918.604334661,0.0,1.0
1984-08-21,48.0,48.25,47.25,47.25,36200,2.50278174742044,2.51581706902158,2.46367578261699,2.46367578261699,694267.489281039,0.0,1.0
1984-08-22,47.88,48.25,47.88,48.0,46000,2.49652479305189,2.51581706902158,2.49652479305189,2.50278174742044,882218.356544966,0.0,1.0
1984-08-23,47.62,48.0,47.5,48.0,49000,2.48296805858669,2.50278174742044,2.47671110421814,2.50278174742044,939754.33631964,0.0,1.0
1984-08-24,47.75,48.0,47.5,47.88,113400,2.48974642581929,2.50278174742044,2.47671110421814,2.49652479305189,2174860.03548259,0.0,1.0
1984-08-27,47.38,47.75,47.38,47.75,20100,2.47045414984959,2.48974642581929,2.47045414984959,2.48974642581929,385491.064490301,0.0,1.0
1984-08-28,47.62,47.62,47.38,47.5,59900,2.48296805858669,2.48296805858669,2.47045414984959,2.47671110421814,1148801.72950095,0.0,1.0
1984-08-29,48.0,48.25,47.75,47.75,62400,2.50278174742044,2.51581706902158,2.48974642581929,2.48974642581929,1196748.37931317,0.0,1.0
1984-08-30,47.88,48.38,47.88,48.0,74200,2.49652479305189,2.52259543625418,2.49652479305189,2.50278174742044,1423056.56642688,0.0,1.0
1984-08-31,48.0,48.0,47.5,47.62,15700,2.50278174742044,2.50278174742044,2.47671110421814,2.48296805858669,301104.960820782,0.0,1.0
1984-09-04,47.25,47.88,47.25,47.88,34800,2.46367578261699,2.49652479305189,2.46367578261699,2.49652479305189,667417.365386194,0.0,1.0
1984-09-05,47.25,47.38,47.12,47.25,20500,2.46367578261699,2.47045414984959,2.45689741538439,2.46367578261699,393162.528460258,0.0,1.0
1984-09-06,47.38,47.75,47.12,47.5,79000,2.47045414984959,2.48974642581929,2.45689741538439,2.47671110421814,1515114.13406636,0.0,1.0
1984-09-07,47.12,47.38,47.12,47.25,48800,2.45689741538439,2.47045414984959,2.45689741538439,2.46367578261699,935918.604334663,0.0,1.0
1984-09-10,46.88,47.12,46.88,47.0,33000,2.44438350664729,2.45689741538439,2.44438350664729,2.45064046101584,632895.777521391,0.0,1.0
1984-09-11,46.25,47.25,46.0,47.12,100600,2.4115344962124,2.46367578261699,2.39849917461125,2.45689741538439,1929373.18844399,0.0,1.0
1984-09-12,46.25,46.75,46.12,46.25,43800,2.4115344962124,2.4376051394147,2.4047561289798,2.4115344962124,840025.304710208,0.0,1.0
1984-09-13,45.75,46.12,45.38,46.12,28700,2.3854638530101,2.4047561289798,2.3661715770404,2.4047561289798,550427.539844361,0.0,1.0
1984-09-14,46.25,46.25,45.88,45.88,121000,2.4115344962124,2.4115344962124,2.3922422202427,2.3922422202427,2320617.85091176,0.0,1.0
1984-09-17,45.75,46.12,45.62,46.12,24600,2.3854638530101,2.4047561289798,2.37868548577751,2.4047561289798,471795.03415231,0.0,1.0
1984-09-18,46.12,46.25,45.62,45.88,54500,2.4047561289798,2.4115344962124,2.37868548577751,2.3922422202427,1045236.96590654,0.0,1.0
1984-09-19,47.12,47.12,46.12,46.12,87100,2.45689741538439,2.45689741538439,2.4047561289798,2.4047561289798,1670461.27945797,0.0,1.0
1984-09-20,47.75,47.75,46.62,46.88,52100,2.48974642581929,2.48974642581929,2.4308267721821,2.44438350664729,999208.1820868,0.0,1.0
1984-09-21,46.62,47.5,46.38,47.5,94600,2.4308267721821,2.47671110421814,2.418312863445,2.47671110421814,1814301.22889465,0.0,1.0
1984-09-24,46.25,46.5,46.12,46.5,50600,2.4115344962124,2.42456981781355,2.4047561289798,2.42456981781355,970440.192199464,0.0,1.0
1984-09-25,45.0,46.12,45.0,46.0,78200,2.34635788820666,2.4047561289798,2.34635788820666,2.39849917461125,1499771.20612644,0.0,1.0
1984-09-26,44.62,44.75,44.38,44.75,26700,2.32654419937291,2.33332256660551,2.31403029063581,2.33332256660551,512070.21999458,0.0,1.0
1984-09-27,44.38,45.0,44.25,44.88,53200,2.31403029063581,2.34635788820666,2.30725192340321,2.34010093383811,1020304.70800418,0.0,1.0
1984-09-28,43.75,44.12,43.12,44.12,50900,2.28118128020092,2.30047355617062,2.24833226976603,2.30047355617062,976193.790176931,0.0,1.0
1984-10-01,43.5,43.62,43.25,43.5,42500,2.26814595859977,2.27440291296832,2.25511063699862,2.26814595859977,815093.046807851,0.0,1.0
1984-10-02,43.25,43.62,42.88,43.5,50700,2.25511063699862,2.27440291296832,2.23581836102892,2.26814595859977,972358.058191955,0.0,1.0
1984-10-03,42.88,43.12,42.75,43.0,24600,2.23581836102892,2.24833226976603,2.22903999379633,2.24207531539747,471795.03415231,0.0,1.0
1984-10-04,43.5,43.5,42.88,42.88,44900,2.26814595859977,2.26814595859977,2.23581836102892,2.23581836102892,861121.830627588,0.0,1.0
1984-10-05,43.25,43.75,43.25,43.75,20300,2.25511063699862,2.28118128020092,2.25511063699862,2.28118128020092,389326.79647528,0.0,1.0
1984-10-08,43.0,43.38,43.0,43.25,22200,2.24207531539747,2.26188900423122,2.24207531539747,2.25511063699862,425766.250332572,0.0,1.0
1984-10-09,43.25,43.25,42.88,42.88,60000,2.25511063699862,2.25511063699862,2.23581836102892,2.23581836102892,1150719.59549344,0.0,1.0
1984-10-10,42.62,43.25,42.5,43.0,109900,2.22226162656373,2.25511063699862,2.21600467219518,2.24207531539747,2107734.72574548,0.0,1.0
1984-10-11,42.25,42.5,42.0,42.5,104500,2.20296935059403,2.21600467219518,2.18993402899288,2.21600467219518,2004169.96215107,0.0,1.0
1984-10-12,42.88,42.88,42.38,42.38,36200,2.23581836102892,2.23581836102892,2.20974771782663,2.20974771782663,694267.489281041,0.0,1.0
1984-10-15,43.5,44.0,43.0,43.0,113200,2.26814595859977,2.29421660180207,2.24207531539747,2.24207531539747,2171024.30349762,0.0,1.0
1984-10-16,43.62,43.62,43.12,43.38,31500,2.27440291296832,2.27440291296832,2.24833226976603,2.26188900423122,604127.787634054,0.0,1.0
1984-10-17,42.62,43.5,42.5,43.5,39600,2.22226162656373,2.26814595859977,2.21600467219518,2.26814595859977,759474.933025668,0.0,1.0
1984-10-18,42.5,42.88,42.0,42.88,166000,2.21600467219518,2.23581836102892,2.18993402899288,2.23581836102892,3183657.54753184,0.0,1.0
1984-10-19,43.5,43.62,42.75,42.88,576100,2.26814595859977,2.27440291296832,2.22903999379633,2.23581836102892,11048825.9827295,0.0,1.0
1984-10-22,43.5,43.75,43.38,43.5,137800,2.26814595859977,2.28118128020092,2.26188900423122,2.26814595859977,2642819.33764993,0.0,1.0
1984-10-23,44.25,44.38,43.38,43.5,85300,2.30725192340321,2.31403029063581,2.26188900423122,2.26814595859977,1635939.69159317,0.0,1.0
1984-10-24,44.38,44.62,44.12,44.25,67900,2.31403029063581,2.32654419937291,2.30047355617062,2.30725192340321,1302231.00890007,0.0,1.0
1984-10-25,44.25,44.88,44.25,44.25,90300,2.30725192340321,2.34010093383811,2.30725192340321,2.30725192340321,1731832.99121763,0.0,1.0
1984-10-26,44.25,44.25,44.0,44.12,20600,2.30725192340321,2.30725192340321,2.29421660180207,2.30047355617062,395080.394452747,0.0,1.0
1984-10-29,44.25,44.5,44.12,44.5,8400,2.30725192340321,2.32028724500436,2.30047355617062,2.32028724500436,161100.743369081,0.0,1.0
1984-10-30,45.12,45.12,44.25,44.25,25000,2.35261484257521,2.35261484257521,2.30725192340321,2.30725192340321,479466.498122265,0.0,1.0
1984-10-31,44.25,45.5,44.25,45.25,56400,2.30725192340321,2.37242853140895,2.30725192340321,2.35939320980781,1081676.41976383,0.0,1.0
1984-11-01,44.75,45.0,44.38,44.38,60300,2.33332256660551,2.34635788820666,2.31403029063581,2.31403029063581,1156473.1934709,0.0,1.0
1984-11-02,44.25,44.75,44.25,44.75,80900,2.30725192340321,2.33332256660551,2.30725192340321,2.33332256660551,1551553.58792365,0.0,1.0
1984-11-05,44.75,45.0,44.5,44.5,100400,2.33332256660551,2.34635788820666,2.32028724500436,2.32028724500436,1925537.45645902,0.0,1.0
1984-11-06,45.38,45.38,44.75,44.88,57100,2.3661715770404,2.3661715770404,2.33332256660551,2.34010093383811,1095101.48171126,0.0,1.0
1984-11-07,45.38,45.62,45.0,45.12,118900,2.3661715770404,2.37868548577751,2.34635788820666,2.35261484257521,2280342.6650695,0.0,1.0
1984-11-08,45.0,45.5,45.0,45.25,79700,2.34635788820666,2.37242853140895,2.34635788820666,2.35939320980781,1528539.19601378,0.0,1.0
1984-11-09,45.12,45.75,45.12,45.25,40600,2.35261484257521,2.3854638530101,2.35261484257521,2.35939320980781,778653.592950559,0.0,1.0
1984-11-12,45.38,45.62,45.0,45.0,62700,2.3661715770404,2.37868548577751,2.34635788820666,2.34635788820666,1202501.97729064,0.0,1.0
1984-11-13,45.25,45.5,45.25,45.25,43700,2.35939320980781,2.37242853140895,2.35939320980781,2.35939320980781,838107.438717718,0.0,1.0
1984-11-14,45.38,45.5,45.25,45.25,39300,2.3661715770404,2.37242853140895,2.35939320980781,2.35939320980781,753721.335048202,0.0,1.0
1984-11-15,45.38,45.62,45.25,45.38,35700,2.3661715770404,2.37868548577751,2.35939320980781,2.3661715770404,684678.159318596,0.0,1.0
1984-11-16,45.38,45.5,45.25,45.38,17000,2.3661715770404,2.37242853140895,2.35939320980781,2.3661715770404,326037.218723141,0.0,1.0
1984-11-19,44.75,45.38,44.75,45.25,159900,2.33332256660551,2.3661715770404,2.33332256660551,2.35939320980781,3066667.72199001,0.0,1.0
1984-11-20,44.88,45.12,44.75,44.75,88600,2.34010093383811,2.35261484257521,2.33332256660551,2.33332256660551,1699229.26934531,0.0,1.0
1984-11-21,44.5,44.88,44.5,44.88,96800,2.32028724500436,2.34010093383811,2.32028724500436,2.34010093383811,1856494.28072941,0.0,1.0
1984-11-23,45.0,45.0,44.5,44.62,112600,2.34635788820666,2.34635788820666,2.32028724500436,2.32654419937291,2159517.10754268,0.0,1.0
1984-11-26,44.88,45.12,44.88,45.0,144500,2.34010093383811,2.35261484257521,2.34010093383811,2.34635788820666,2771316.35914669,0.0,1.0
1984-11-27,45.38,45.38,44.75,44.88,161500,2.3661715770404,2.3661715770404,2.33332256660551,2.34010093383811,3097353.57786984,0.0,1.0
1984-11-28,45.38,45.62,45.12,45.5,154500,2.3661715770404,2.37868548577751,2.35261484257521,2.37242853140895,2963102.9583956,0.0,1.0
1984-11-29,44.88,45.12,44.88,45.12,12500,2.34010093383811,2.35261484257521,2.34010093383811,2.35261484257521,239733.249061132,0.0,1.0
1984-11-30,45.0,45.0,44.75,44.75,62400,2.34635788820666,2.34635788820666,2.33332256660551,2.33332256660551,1196748.37931317,0.0,1.0
1984-12-03,44.5,45.0,44.5,44.75,30100,2.32028724500436,2.34635788820666,2.32028724500436,2.33332256660551,577277.663739208,0.0,1.0
1984-12-04,44.5,44.62,44.5,44.62,48700,2.32028724500436,2.32654419937291,2.32028724500436,2.32654419937291,934000.738342174,0.0,1.0
1984-12-05,45.25,45.38,44.5,44.5,89100,2.35939320980781,2.3661715770404,2.32028724500436,2.32028724500436,1708818.59930775,0.0,1.0
1984-12-06,45.62,45.75,45.12,45.12,124100,2.37868548577751,2.3854638530101,2.35261484257521,2.35261484257521,2380071.69667892,0.0,1.0
1984-12-07,45.62,45.88,45.25,45.75,52700,2.37868548577751,2.3922422202427,2.35939320980781,2.3854638530101,1010715.37804173,0.0,1.0
1984-12-10,46.0,46.38,45.75,45.88,37600,2.39849917461125,2.418312863445,2.3854638530101,2.3922422202427,721117.613175887,0.0,1.0
1984-12-11,46.5,46.5,45.62,45.75,196200,2.42456981781355,2.42456981781355,2.37868548577751,2.3854638530101,3762853.07726353,0.0,1.0
1984-12-12,46.62,46.62,46.12,46.38,34500,2.4308267721821,2.4308267721821,2.4047561289798,2.418312863445,661663.767408725,0.0,1.0
1984-12-13,46.0,46.62,46.0,46.5,74800,2.39849917461125,2.4308267721821,2.39849917461125,2.42456981781355,1434563.76238182,0.0,1.0
1984-12-14,46.0,46.25,45.88,46.0,88000,2.39849917461125,2.4115344962124,2.3922422202427,2.39849917461125,1687722.07339037,0.0,1.0
1984-12-17,46.12,46.38,46.0,46.0,108700,2.4047561289798,2.418312863445,2.39849917461125,2.39849917461125,2084720.33383561,0.0,1.0
1984-12-18,47.25,47.5,46.0,46.0,244700,2.46367578261699,2.47671110421814,2.39849917461125,2.39849917461125,4693018.08362073,0.0,1.0
1984-12-19,47.12,47.38,47.12,47.38,81800,2.45689741538439,2.47045414984959,2.45689741538439,2.47045414984959,1568814.38185605,0.0,1.0
1984-12-20,46.0,46.75,46.0,46.75,37800,2.39849917461125,2.4376051394147,2.39849917461125,2.4376051394147,724953.345160865,0.0,1.0
1984-12-21,46.88,47.0,46.38,46.88,80800,2.44438350664729,2.45064046101584,2.418312863445,2.44438350664729,1549635.72193116,0.0,1.0
1984-12-24,47.0,47.12,46.62,46.62,10700,2.45064046101584,2.45689741538439,2.4308267721821,2.4308267721821,205211.66119633,0.0,1.0
1984-12-26,46.88,47.25,46.88,46.88,12300,2.44438350664729,2.46367578261699,2.44438350664729,2.44438350664729,235897.517076155,0.0,1.0
1984-12-27,46.88,47.25,46.88,46.88,9200,2.44438350664729,2.46367578261699,2.44438350664729,2.44438350664729,176443.671308994,0.0,1.0
1984-12-28,46.0,46.5,45.88,46.5,353700,2.39849917461125,2.42456981781355,2.3922422202427,2.42456981781355,6783492.01543381,0.0,1.0
1984-12-31,46.0,46.25,45.88,46.25,116200,2.39849917461125,2.4115344962124,2.3922422202427,2.4115344962124,2228560.28327229,0.0,1.0
1985-01-02,46.12,46.25,45.75,46.0,128200,2.4047561289798,2.4115344962124,2.3854638530101,2.39849917461125,2458704.20237098,0.0,1.0
1985-01-03,46.75,46.88,46.0,46.0,22100,2.4376051394147,2.44438350664729,2.39849917461125,2.39849917461125,423848.384340082,0.0,1.0
1985-01-04,44.75,46.62,44.5,46.62,544100,2.33332256660551,2.4308267721821,2.32028724500436,2.4308267721821,10435108.865133,0.0,1.0
1985-01-07,45.25,45.25,44.5,44.5,150400,2.35939320980781,2.35939320980781,2.32028724500436,2.32028724500436,2884470.45270354,0.0,1.0
1985-01-08,45.5,45.5,45.12,45.25,64900,2.37242853140895,2.37242853140895,2.35261484257521,2.35939320980781,1244695.0291254,0.0,1.0
1985-01-09,46.0,46.0,45.5,45.5,184900,2.39849917461125,2.39849917461125,2.37242853140895,2.37242853140895,3546134.22011228,0.0,1.0
1985-01-10,46.88,47.0,45.38,46.0,79000,2.44438350664729,2.45064046101584,2.3661715770404,2.39849917461125,1515114.13406636,0.0,1.0
1985-01-11,46.62,47.0,46.5,46.88,30000,2.4308267721821,2.45064046101584,2.42456981781355,2.44438350664729,575359.797746718,0.0,1.0
1985-01-14,47.0,47.0,46.38,46.5,30800,2.45064046101584,2.45064046101584,2.418312863445,2.42456981781355,590702.725686632,0.0,1.0
1985-01-15,45.75,47.0,45.5,46.75,154600,2.3854638530101,2.45064046101584,2.37242853140895,2.4376051394147,2965020.82438809,0.0,1.0
1985-01-16,45.12,45.75,44.75,45.12,202800,2.35261484257521,2.3854638530101,2.33332256660551,2.35261484257521,3889432.23276781,0.0,1.0
1985-01-17,45.38,45.62,45.12,45.25,43200,2.3661715770404,2.37868548577751,2.35261484257521,2.35939320980781,828518.108755276,0.0,1.0
1985-01-18,45.38,45.75,45.25,45.62,98700,2.3661715770404,2.3854638530101,2.35939320980781,2.37868548577751,1892933.73458671,0.0,1.0
1985-01-21,46.25,46.38,45.25,45.38,40500,2.4115344962124,2.418312863445,2.35939320980781,2.3661715770404,776735.726958069,0.0,1.0
1985-01-22,47.62,47.75,46.5,46.5,92000,2.48296805858669,2.48974642581929,2.42456981781355,2.42456981781355,1764436.71308994,0.0,1.0
1985-01-23,48.0,48.0,47.12,47.38,56500,2.50278174742044,2.50278174742044,2.45689741538439,2.47045414984959,1083594.28575632,0.0,1.0
1985-01-24,47.38,48.0,47.38,47.88,41300,2.47045414984959,2.50278174742044,2.47045414984959,2.49652479305189,792078.654897982,0.0,1.0
1985-01-25,47.88,47.88,47.38,47.62,51300,2.49652479305189,2.49652479305189,2.47045414984959,2.48296805858669,983865.254146886,0.0,1.0
1985-01-28,48.25,48.38,47.62,47.62,77900,2.51581706902158,2.52259543625418,2.48296805858669,2.48296805858669,1494017.60814898,0.0,1.0
1985-01-29,48.25,48.25,47.88,48.25,37100,2.51581706902158,2.51581706902158,2.49652479305189,2.51581706902158,711528.283213443,0.0,1.0
1985-01-30,48.0,48.38,47.88,48.12,55900,2.50278174742044,2.52259543625418,2.49652479305189,2.50903870178899,1072087.08980138,0.0,1.0
1985-01-31,48.0,48.12,47.75,48.0,114000,2.50278174742044,2.50903870178899,2.48974642581929,2.50278174742044,2186367.23143753,0.0,1.0
1985-02-01,48.75,48.75,47.88,48.0,62600,2.54188771222388,2.54188771222388,2.49652479305189,2.50278174742044,1200584.11129815,0.0,1.0
1985-02-04,49.12,49.12,48.0,48.62,135600,2.56117998819358,2.56117998819358,2.50278174742044,2.53510934499128,2600626.28581517,0.0,1.0
1985-02-05,49.62,50.0,49.0,49.75,63400,2.58725063139588,2.60706432022962,2.55492303382503,2.59402899862847,1215927.03923806,0.0,1.0
1985-02-06,48.62,49.62,48.5,49.62,73100,2.53510934499128,2.58725063139588,2.52885239062273,2.58725063139588,1401960.04050951,0.0,1.0
1985-02-07,48.62,48.62,48.12,48.38,231400,2.53510934499128,2.53510934499128,2.50903870178899,2.52259543625418,4437941.90661969,0.0,1.0
1985-02-08,48.5,48.62,48.38,48.62,67300,2.52885239062273,2.53510934499128,2.52259543625418,2.53510934499128,1290723.81294514,0.0,1.0
1985-02-11,48.38,48.62,48.38,48.5,58500,2.52259543625418,2.53510934499128,2.52259543625418,2.52885239062273,1121951.6056061,0.0,1.0
1985-02-12,48.75,48.75,48.38,48.38,123900,2.54188771222388,2.54188771222388,2.52259543625418,2.52259543625418,2376235.96469395,0.0,1.0
1985-02-13,49.75,49.88,48.75,48.75,139200,2.59402899862847,2.60080736586107,2.54188771222388,2.54188771222388,2669669.46154478,0.0,1.0
1985-02-14,50.5,50.62,50.12,50.25,166200,2.63313496343192,2.63939191780047,2.61332127459817,2.62009964183077,3187493.27951682,0.0,1.0
1985-02-15,50.75,51.0,50.5,50.62,41300,2.64617028503307,2.65920560663421,2.63313496343192,2.63939191780047,792078.654897981,0.0,1.0
1985-02-19,50.62,50.88,50.5,50.62,85400,2.63939191780047,2.65294865226566,2.63313496343192,2.63939191780047,1637857.55758566,0.0,1.0
1985-02-20,50.0,50.88,49.88,50.62,50200,2.60706432022962,2.65294865226566,2.60080736586107,2.63939191780047,962768.728229509,0.0,1.0
1985-02-21,49.38,49.88,49.0,49.75,50100,2.57473672265877,2.60080736586107,2.55492303382503,2.59402899862847,960850.862237021,0.0,1.0
1985-02-22,49.5,49.75,49.25,49.25,69500,2.58099367702732,2.59402899862847,2.56795835542618,2.56795835542618,1332916.8647799,0.0,1.0
1985-02-25,49.75,49.88,49.38,49.38,12200,2.59402899862847,2.60080736586107,2.57473672265877,2.57473672265877,233979.651083666,0.0,1.0
1985-02-26,49.62,49.88,49.62,49.75,22100,2.58725063139588,2.60080736586107,2.58725063139588,2.59402899862847,423848.384340082,0.0,1.0
1985-02-27,49.62,49.88,49.25,49.75,53200,2.58725063139588,2.60080736586107,2.56795835542618,2.59402899862847,1020304.70800418,0.0,1.0
1985-02-28,49.38,49.5,49.12,49.25,22400,2.57473672265877,2.58099367702732,2.56117998819358,2.56795835542618,429601.98231755,0.0,1.0
1985-03-01,49.62,49.62,49.12,49.38,44000,2.58725063139588,2.58725063139588,2.56117998819358,2.57473672265877,843861.036695185,0.0,1.0
1985-03-04,49.25,49.75,49.12,49.62,27200,2.56795835542618,2.59402899862847,2.56117998819358,2.58725063139588,521659.549957024,0.0,1.0
1985-03-05,49.38,49.5,49.0,49.12,14900,2.57473672265877,2.58099367702732,2.55492303382503,2.56117998819358,285762.03288087,0.0,1.0
1985-03-06,48.75,49.5,48.62,49.5,87100,2.54188771222388,2.58099367702732,2.53510934499128,2.58099367702732,1670461.27945797,0.0,1.0
1985-03-07,49.25,49.25,48.5,48.62,32100,2.56795835542618,2.56795835542618,2.52885239062273,2.53510934499128,615634.983588988,0.0,1.0
1985-03-08,49.0,49.38,48.88,49.25,31200,2.55492303382503,2.57473672265877,2.54866607945648,2.56795835542618,598374.189656587,0.0,1.0
1985-03-11,49.0,49.25,48.88,49.0,25500,2.55492303382503,2.56795835542618,2.54866607945648,2.55492303382503,489055.82808471,0.0,1.0
1985-03-12,49.0,49.25,49.0,49.12,26500,2.55492303382503,2.56795835542618,2.55492303382503,2.56117998819358,508234.488009601,0.0,1.0
1985-03-13,49.0,49.25,49.0,49.25,7300,2.55492303382503,2.56795835542618,2.55492303382503,2.56795835542618,140004.217451701,0.0,1.0
1985-03-14,49.0,49.25,49.0,49.0,40300,2.55492303382503,2.56795835542618,2.55492303382503,2.55492303382503,772899.994973091,0.0,1.0
1985-03-15,49.12,49.25,49.0,49.0,26300,2.56117998819358,2.56795835542618,2.55492303382503,2.55492303382503,504398.756024623,0.0,1.0
1985-03-18,48.75,49.0,48.62,49.0,103800,2.54188771222388,2.55492303382503,2.53510934499128,2.55492303382503,1990744.90020365,0.0,1.0
1985-03-19,49.25,49.25,48.88,49.0,23800,2.56795835542618,2.56795835542618,2.54866607945648,2.55492303382503,456452.106212396,0.0,1.0
1985-03-20,48.62,49.25,48.5,49.25,107300,2.53510934499128,2.56795835542618,2.52885239062273,2.56795835542618,2057870.20994076,0.0,1.0
1985-03-21,48.62,49.5,48.5,48.62,103000,2.53510934499128,2.58099367702732,2.52885239062273,2.53510934499128,1975401.97226374,0.0,1.0
1985-03-22,48.5,49.38,48.38,49.12,100900,2.52885239062273,2.57473672265877,2.52259543625418,2.56117998819358,1935126.78642146,0.0,1.0
1985-03-25,48.38,48.5,48.38,48.38,38000,2.52259543625418,2.52885239062273,2.52259543625418,2.52259543625418,728789.077145843,0.0,1.0
1985-03-26,48.38,48.5,48.38,48.38,64700,2.52259543625418,2.52885239062273,2.52259543625418,2.52259543625418,1240859.29714042,0.0,1.0
1985-03-27,48.38,48.38,48.25,48.38,8200,2.52259543625418,2.52259543625418,2.51581706902158,2.52259543625418,157265.011384103,0.0,1.0
1985-03-28,48.38,48.5,48.25,48.38,21000,2.52259543625418,2.52885239062273,2.51581706902158,2.52259543625418,402751.858422703,0.0,1.0
1985-03-29,48.38,48.38,48.12,48.12,54900,2.52259543625418,2.52259543625418,2.50903870178899,2.50903870178899,1052908.42987649,0.0,1.0
1985-04-01,48.12,48.62,48.12,48.62,55600,2.50903870178899,2.53510934499128,2.50903870178899,2.53510934499128,1066333.49182392,0.0,1.0
1985-04-02,48.25,48.62,48.12,48.38,104800,2.51581706902158,2.53510934499128,2.50903870178899,2.52259543625418,2009923.56012854,0.0,1.0
1985-04-03,47.0,48.5,47.0,48.38,122400,2.45064046101584,2.52885239062273,2.45064046101584,2.52259543625418,2347467.97480661,0.0,1.0
1985-04-04,46.88,47.12,46.88,46.88,134000,2.44438350664729,2.45689741538439,2.44438350664729,2.44438350664729,2569940.42993534,0.0,1.0
1985-04-08,47.0,47.25,47.0,47.0,39800,2.45064046101584,2.46367578261699,2.45064046101584,2.45064046101584,763310.665010647,0.0,1.0
1985-04-09,47.5,47.75,47.12,47.12,61100,2.47671110421814,2.48974642581929,2.45689741538439,2.45689741538439,1171816.12141082,0.0,1.0
1985-04-10,48.0,48.0,47.62,47.62,193900,2.50278174742044,2.50278174742044,2.48296805858669,2.48296805858669,3718742.15943628,0.0,1.0
1985-04-11,48.38,49.25,48.38,49.0,148200,2.52259543625418,2.56795835542618,2.52259543625418,2.55492303382503,2842277.40086879,0.0,1.0
1985-04-12,48.38,48.5,48.25,48.38,22100,2.52259543625418,2.52885239062273,2.51581706902158,2.52259543625418,423848.384340083,0.0,1.0
1985-04-15,48.62,48.75,48.25,48.25,103500,2.53510934499128,2.54188771222388,2.51581706902158,2.51581706902158,1984991.30222618,0.0,1.0
1985-04-16,48.75,48.75,48.38,48.5,58900,2.54188771222388,2.54188771222388,2.52259543625418,2.52885239062273,1129623.06957606,0.0,1.0
1985-04-17,48.38,48.75,48.38,48.75,40900,2.52259543625418,2.54188771222388,2.52259543625418,2.54188771222388,784407.190928026,0.0,1.0
1985-04-18,48.5,48.5,48.38,48.5,59000,2.52885239062273,2.52885239062273,2.52259543625418,2.52885239062273,1131540.93556855,0.0,1.0
1985-04-19,48.38,48.62,48.38,48.38,46600,2.52259543625418,2.53510934499128,2.52259543625418,2.52259543625418,893725.552499903,0.0,1.0
1985-04-22,48.5,48.62,48.5,48.5,19900,2.52885239062273,2.53510934499128,2.52885239062273,2.52885239062273,381655.332505323,0.0,1.0
1985-04-23,49.0,49.0,48.38,48.38,78200,2.55492303382503,2.55492303382503,2.52259543625418,2.52259543625418,1499771.20612644,0.0,1.0
1985-04-24,49.0,49.12,48.75,49.0,92300,2.55492303382503,2.56117998819358,2.54188771222388,2.55492303382503,1770190.3110674,0.0,1.0
1985-04-25,48.88,49.0,48.75,48.88,42400,2.54866607945648,2.55492303382503,2.54188771222388,2.54866607945648,813175.180815361,0.0,1.0
1985-04-26,48.88,48.88,48.62,48.75,37400,2.54866607945648,2.54866607945648,2.53510934499128,2.54188771222388,717281.881190908,0.0,1.0
1985-04-29,48.62,49.0,48.5,49.0,88600,2.53510934499128,2.55492303382503,2.52885239062273,2.55492303382503,1699229.26934531,0.0,1.0
1985-04-30,48.75,48.75,48.25,48.5,88900,2.54188771222388,2.54188771222388,2.51581706902158,2.52885239062273,1704982.86732278,0.0,1.0
1985-05-01,48.38,48.62,48.38,48.5,32000,2.52259543625418,2.53510934499128,2.52259543625418,2.52885239062273,613717.1175965,0.0,1.0
1985-05-02,48.12,48.12,47.88,48.12,145100,2.50903870178899,2.50903870178899,2.49652479305189,2.50903870178899,2782823.55510162,0.0,1.0
1985-05-03,48.0,48.25,48.0,48.12,117400,2.50278174742044,2.51581706902158,2.50278174742044,2.50903870178899,2251574.67518215,0.0,1.0
1985-05-06,47.88,48.0,47.75,47.88,106300,2.49652479305189,2.50278174742044,2.48974642581929,2.49652479305189,2038691.55001587,0.0,1.0
1985-05-07,47.88,48.25,47.5,47.88,66500,2.49652479305189,2.51581706902158,2.47671110421814,2.49652479305189,1275380.88500522,0.0,1.0
1985-05-08,48.5,48.75,48.0,48.12,98400,2.52885239062273,2.54188771222388,2.50278174742044,2.50903870178899,1887180.13660924,0.0,1.0
1985-05-09,50.0,50.0,48.5,48.62,124400,2.60706432022962,2.60706432022962,2.52885239062273,2.53510934499128,2385825.29465639,0.0,1.0
1985-05-10,51.88,52.0,51.25,51.5,151100,2.70508993867025,2.71134689303881,2.67224092823536,2.68527624983651,2897895.51465098,0.0,1.0
1985-05-13,51.38,52.0,51.38,52.0,68700,2.67901929546796,2.71134689303881,2.67901929546796,2.71134689303881,1317573.93683998,0.0,1.0
1985-05-14,51.25,51.62,51.0,51.12,85700,2.67224092823536,2.69153320420506,2.65920560663421,2.66546256100276,1643611.15556313,0.0,1.0
1985-05-15,51.25,51.75,51.0,51.38,110000,2.67224092823536,2.69831157143766,2.65920560663421,2.67901929546796,2109652.59173797,0.0,1.0
1985-05-16,50.75,51.62,50.62,51.25,118900,2.64617028503307,2.69153320420506,2.63939191780047,2.67224092823536,2280342.66506949,0.0,1.0
1985-05-17,52.5,52.5,51.0,51.12,226200,2.7374175362411,2.7374175362411,2.65920560663421,2.66546256100276,4338212.87501026,0.0,1.0
1985-05-20,52.62,53.25,52.62,53.25,118200,2.74367449060965,2.77652350104455,2.74367449060965,2.77652350104455,2266917.60312207,0.0,1.0
1985-05-21,53.38,53.5,52.38,52.38,85200,2.78330186827714,2.78955882264569,2.73116058187255,2.73116058187255,1634021.82560068,0.0,1.0
1985-05-22,52.75,53.25,52.75,52.88,54800,2.75045285784225,2.77652350104455,2.75045285784225,2.75723122507485,1050990.56388401,0.0,1.0
1985-05-23,52.25,52.75,52.25,52.75,61700,2.72438221463995,2.75045285784225,2.72438221463995,2.75045285784225,1183323.31736575,0.0,1.0
1985-05-24,52.38,52.38,52.0,52.0,107500,2.73116058187255,2.73116058187255,2.71134689303881,2.71134689303881,2061705.94192574,0.0,1.0
1985-05-28,51.38,52.62,51.25,52.25,30600,2.67901929546796,2.74367449060965,2.67224092823536,2.72438221463995,586866.993701652,0.0,1.0
1985-05-29,51.75,51.88,51.25,51.25,38600,2.69831157143766,2.70508993867025,2.67224092823536,2.67224092823536,740296.273100777,0.0,1.0
1985-05-30,53.0,53.0,52.0,52.0,42200,2.7634881794434,2.7634881794434,2.71134689303881,2.71134689303881,809339.448830383,0.0,1.0
1985-05-31,52.75,53.25,52.38,52.75,67800,2.75045285784225,2.77652350104455,2.73116058187255,2.75045285784225,1300313.14290758,0.0,1.0
1985-06-03,52.5,52.88,52.25,52.88,21800,2.7374175362411,2.75723122507485,2.72438221463995,2.75723122507485,418094.786362615,0.0,1.0
1985-06-04,52.38,52.38,52.0,52.25,19900,2.73116058187255,2.73116058187255,2.71134689303881,2.72438221463995,381655.332505323,0.0,1.0
1985-06-05,53.0,53.0,52.38,52.62,142000,2.7634881794434,2.7634881794434,2.73116058187255,2.74367449060965,2723369.70933446,0.0,1.0
1985-06-06,53.38,53.38,52.88,53.25,41400,2.78330186827714,2.78330186827714,2.75723122507485,2.77652350104455,793996.520890472,0.0,1.0
1985-06-07,53.75,54.0,53.12,53.12,76900,2.80259414424684,2.81562946584799,2.76974513381195,2.76974513381195,1474838.94822409,0.0,1.0
1985-06-10,53.38,53.75,53.38,53.75,67700,2.78330186827714,2.80259414424684,2.78330186827714,2.80259414424684,1298395.2769151,0.0,1.0
1985-06-11,52.75,53.5,52.75,53.5,41000,2.75045285784225,2.78955882264569,2.75045285784225,2.78955882264569,786325.056920515,0.0,1.0
1985-06-12,52.88,53.0,52.75,52.75,12500,2.75723122507485,2.7634881794434,2.75045285784225,2.75045285784225,239733.249061132,0.0,1.0
1985-06-13,52.62,53.0,52.62,53.0,24100,2.74367449060965,2.7634881794434,2.74367449060965,2.7634881794434,462205.704189864,0.0,1.0
1985-06-14,52.88,53.0,52.62,52.88,22000,2.75723122507485,2.7634881794434,2.74367449060965,2.75723122507485,421930.518347593,0.0,1.0
1985-06-17,52.5,52.88,52.5,52.75,21400,2.7374175362411,2.75723122507485,2.7374175362411,2.75045285784225,410423.322392659,0.0,1.0
1985-06-18,52.88,53.0,52.5,52.5,41600,2.75723122507485,2.7634881794434,2.7374175362411,2.7374175362411,797832.252875448,0.0,1.0
1985-06-19,52.62,53.0,52.5,52.75,145300,2.74367449060965,2.7634881794434,2.7374175362411,2.75045285784225,2786659.28708661,0.0,1.0
1985-06-20,53.38,53.62,52.62,52.88,37700,2.78330186827714,2.79581577701425,2.74367449060965,2.75723122507485,723035.479168377,0.0,1.0
1985-06-21,54.0,54.0,53.25,53.38,51700,2.81562946584799,2.81562946584799,2.77652350104455,2.78330186827714,991536.718116845,0.0,1.0
1985-06-24,54.0,54.0,53.38,54.0,42800,2.81562946584799,2.81562946584799,2.78330186827714,2.81562946584799,820846.644785318,0.0,1.0
1985-06-25,54.38,54.75,54.0,54.0,77600,2.83544315468174,2.85473543065143,2.81562946584799,2.81562946584799,1488264.01017151,0.0,1.0
1985-06-26,54.5,54.62,54.25,54.38,71900,2.84170010905029,2.84795706341884,2.82866478744914,2.83544315468174,1378945.64859963,0.0,1.0
1985-06-27,55.0,55.38,54.88,55.0,112900,2.86777075225258,2.88758444108633,2.86151379788403,2.86777075225258,2165270.70552015,0.0,1.0
1985-06-28,55.62,55.75,54.88,55.62,94300,2.90009834982343,2.90687671705603,2.86151379788403,2.90009834982343,1808547.63091718,0.0,1.0
1985-07-01,55.88,56.25,55.25,55.38,52300,2.91365508428862,2.93294736025832,2.88080607385373,2.88758444108633,1003043.91407178,0.0,1.0
1985-07-02,54.5,55.38,54.5,55.38,36900,2.84170010905029,2.88758444108633,2.84170010905029,2.88758444108633,707692.551228463,0.0,1.0
1985-07-03,53.5,54.5,53.38,54.5,39600,2.78955882264569,2.84170010905029,2.78330186827714,2.84170010905029,759474.933025669,0.0,1.0
1985-07-05,54.0,54.38,53.5,53.5,24200,2.81562946584799,2.83544315468174,2.78955882264569,2.78955882264569,464123.570182353,0.0,1.0
1985-07-08,54.0,54.0,53.62,54.0,45100,2.81562946584799,2.81562946584799,2.79581577701425,2.81562946584799,864957.562612567,0.0,1.0
1985-07-09,53.75,54.25,53.75,54.0,32200,2.80259414424684,2.82866478744914,2.80259414424684,2.81562946584799,617552.849581478,0.0,1.0
1985-07-10,54.0,54.0,53.5,53.5,28600,2.81562946584799,2.81562946584799,2.78955882264569,2.78955882264569,548509.673851871,0.0,1.0
1985-07-11,54.5,54.75,53.88,54.0,107900,2.84170010905029,2.85473543065143,2.80937251147944,2.81562946584799,2069377.40589569,0.0,1.0
1985-07-12,54.88,54.88,54.38,54.5,38600,2.86151379788403,2.86151379788403,2.83544315468174,2.84170010905029,740296.273100778,0.0,1.0
1985-07-15,54.88,54.88,54.62,54.88,76400,2.86151379788403,2.86151379788403,2.84795706341884,2.86151379788403,1465249.61826164,0.0,1.0
1985-07-16,55.0,55.0,54.38,55.0,56200,2.86777075225258,2.86777075225258,2.83544315468174,2.86777075225258,1077840.68777885,0.0,1.0
1985-07-17,54.62,55.12,54.38,54.88,137100,2.84795706341884,2.87402770662113,2.83544315468174,2.86151379788403,2629394.2757025,0.0,1.0
1985-07-18,55.5,55.62,54.5,54.62,112100,2.89384139545488,2.90009834982343,2.84170010905029,2.84795706341884,2149927.77758024,0.0,1.0
1985-07-19,55.5,55.62,54.88,55.62,49300,2.89384139545488,2.90009834982343,2.86151379788403,2.90009834982343,945507.934297107,0.0,1.0
1985-07-22,55.62,55.75,55.25,55.25,60600,2.90009834982343,2.90687671705603,2.88080607385373,2.88080607385373,1162226.79144837,0.0,1.0
1985-07-23,55.75,56.38,55.75,55.88,151800,2.90687671705603,2.93972572749092,2.90687671705603,2.91365508428862,2911320.57659839,0.0,1.0
1985-07-24,56.62,56.88,55.88,55.88,233200,2.95223963622802,2.96579637069322,2.91365508428862,2.91365508428862,4472463.49448449,0.0,1.0
1985-07-25,55.88,57.0,55.88,56.75,255200,2.91365508428862,2.97205332506177,2.91365508428862,2.95901800346062,4894394.01283209,0.0,1.0
1985-07-26,56.62,57.0,55.88,55.88,152800,2.95223963622802,2.97205332506177,2.91365508428862,2.91365508428862,2930499.23652329,0.0,1.0
1985-07-29,56.38,56.5,56.25,56.5,74900,2.93972572749092,2.94598268185947,2.93294736025832,2.94598268185947,1436481.62837431,0.0,1.0
1985-07-30,55.25,56.12,55.25,55.88,76300,2.88080607385373,2.92616899302573,2.88080607385373,2.91365508428862,1463331.75226915,0.0,1.0
1985-07-31,56.12,56.25,55.38,55.38,73700,2.92616899302573,2.93294736025832,2.88758444108633,2.88758444108633,1413467.23646444,0.0,1.0
1985-08-01,56.88,57.0,56.38,56.38,59000,2.96579637069322,2.97205332506177,2.93972572749092,2.93972572749092,1131540.93556854,0.0,1.0
1985-08-02,56.75,57.0,56.75,57.0,206600,2.95901800346062,2.97205332506177,2.95901800346062,2.97205332506177,3962311.1404824,0.0,1.0
1985-08-05,56.75,56.75,56.5,56.62,16000,2.95901800346062,2.95901800346062,2.94598268185947,2.95223963622802,306858.55879825,0.0,1.0
1985-08-06,55.88,56.88,55.88,56.88,71800,2.91365508428862,2.96579637069322,2.91365508428862,2.96579637069322,1377027.78260715,0.0,1.0
1985-08-07,56.25,56.38,55.62,55.75,116000,2.93294736025832,2.93972572749092,2.90009834982343,2.90687671705603,2224724.55128731,0.0,1.0
1985-08-08,56.12,56.25,55.88,56.12,48400,2.92616899302573,2.93294736025832,2.91365508428862,2.92616899302573,928247.140364704,0.0,1.0
1985-08-09,55.75,55.88,55.5,55.88,29000,2.90687671705603,2.91365508428862,2.89384139545488,2.91365508428862,556181.137821827,0.0,1.0
1985-08-12,55.12,55.62,55.0,55.62,69100,2.87402770662113,2.90009834982343,2.86777075225258,2.90009834982343,1325245.40080994,0.0,1.0
1985-08-13,54.12,55.12,53.75,55.12,17500,2.82188642021654,2.87402770662113,2.80259414424684,2.87402770662113,335626.548685586,0.0,1.0
1985-08-14,55.12,55.12,54.25,54.25,179300,2.87402770662113,2.87402770662113,2.82866478744914,2.82866478744914,3438733.72453289,0.0,1.0
1985-08-15,55.75,55.88,55.12,55.12,27600,2.90687671705603,2.91365508428862,2.87402770662113,2.87402770662113,529331.01392698,0.0,1.0
1985-08-16,56.38,56.38,56.0,56.12,86400,2.93972572749092,2.93972572749092,2.91991203865718,2.92616899302573,1657036.21751055,0.0,1.0
1985-08-19,55.75,56.38,55.62,56.38,13300,2.90687671705603,2.93972572749092,2.90009834982343,2.93972572749092,255076.177001045,0.0,1.0
1985-08-20,55.0,55.75,54.88,55.75,209500,2.86777075225258,2.90687671705603,2.86151379788403,2.90687671705603,4017929.25426459,0.0,1.0
1985-08-21,54.62,55.25,54.62,55.25,47300,2.84795706341884,2.88080607385373,2.84795706341884,2.88080607385373,907150.614447325,0.0,1.0
1985-08-22,54.0,54.5,53.88,54.5,50000,2.81562946584799,2.84170010905029,2.80937251147944,2.84170010905029,958932.996244531,0.0,1.0
1985-08-23,53.75,54.0,53.5,53.75,31000,2.80259414424684,2.81562946584799,2.78955882264569,2.80259414424684,594538.457671609,0.0,1.0
1985-08-26,53.38,53.62,53.25,53.5,25800,2.78330186827714,2.79581577701425,2.77652350104455,2.78955882264569,494809.426062178,0.0,1.0
1985-08-27,53.5,53.88,53.25,53.38,29400,2.78955882264569,2.80937251147944,2.77652350104455,2.78330186827714,563852.601791785,0.0,1.0
1985-08-28,53.62,53.75,53.5,53.75,16800,2.79581577701425,2.80259414424684,2.78955882264569,2.80259414424684,322201.486738162,0.0,1.0
1985-08-29,53.12,53.5,53.12,53.5,63800,2.76974513381195,2.78955882264569,2.76974513381195,2.78955882264569,1223598.50320802,0.0,1.0
1985-08-30,53.12,53.25,52.88,53.12,144800,2.76974513381195,2.77652350104455,2.75723122507485,2.76974513381195,2777069.95712416,0.0,1.0
1985-09-03,52.75,53.5,52.62,53.5,106100,2.75045285784225,2.78955882264569,2.74367449060965,2.78955882264569,2034855.81803089,0.0,1.0
1985-09-04,52.5,52.88,52.5,52.62,30400,2.7374175362411,2.75723122507485,2.7374175362411,2.74367449060965,583031.261716675,0.0,1.0
1985-09-05,52.62,52.62,52.38,52.62,127000,2.74367449060965,2.74367449060965,2.73116058187255,2.74367449060965,2435689.81046111,0.0,1.0
1985-09-06,53.0,53.0,52.5,52.62,63600,2.7634881794434,2.7634881794434,2.7374175362411,2.74367449060965,1219762.77122304,0.0,1.0
1985-09-09,52.5,53.12,52.38,52.75,43100,2.7374175362411,2.76974513381195,2.73116058187255,2.75045285784225,826600.242762786,0.0,1.0
1985-09-10,52.25,52.62,52.25,52.62,96800,2.72438221463995,2.74367449060965,2.72438221463995,2.74367449060965,1856494.28072941,0.0,1.0
1985-09-11,52.25,52.38,52.12,52.25,78600,2.72438221463995,2.73116058187255,2.71760384740736,2.72438221463995,1507442.6700964,0.0,1.0
1985-09-12,52.12,52.5,52.0,52.0,81300,2.71760384740736,2.7374175362411,2.71134689303881,2.71134689303881,1559225.0518936,0.0,1.0
1985-09-13,51.88,52.38,51.88,52.0,63700,2.70508993867025,2.73116058187255,2.70508993867025,2.71134689303881,1221680.63721553,0.0,1.0
1985-09-16,51.88,52.12,51.88,51.88,15900,2.70508993867025,2.71760384740736,2.70508993867025,2.70508993867025,304940.692805761,0.0,1.0
1985-09-17,52.25,52.25,51.62,51.75,89200,2.72438221463995,2.72438221463995,2.69153320420506,2.69831157143766,1710736.46530024,0.0,1.0
1985-09-18,52.0,52.38,51.88,52.12,30400,2.71134689303881,2.73116058187255,2.70508993867025,2.71760384740736,583031.261716674,0.0,1.0
1985-09-19,52.5,52.75,52.12,52.12,29400,2.7374175362411,2.75045285784225,2.71760384740736,2.71760384740736,563852.601791784,0.0,1.0
1985-09-20,51.88,53.0,51.88,52.5,41200,2.70508993867025,2.7634881794434,2.70508993867025,2.7374175362411,790160.788905494,0.0,1.0
1985-09-23,53.12,53.12,52.12,52.12,42400,2.76974513381195,2.76974513381195,2.71760384740736,2.71760384740736,813175.180815361,0.0,1.0
1985-09-24,53.25,53.88,53.0,53.0,90800,2.77652350104455,2.80937251147944,2.7634881794434,2.7634881794434,1741422.32118006,0.0,1.0
1985-09-25,52.75,53.25,52.75,53.25,45300,2.75045285784225,2.77652350104455,2.75045285784225,2.77652350104455,868793.294597544,0.0,1.0
1985-09-26,52.25,52.75,52.0,52.75,90000,2.72438221463995,2.75045285784225,2.71134689303881,2.75045285784225,1726079.39324016,0.0,1.0
1985-09-30,52.5,52.62,52.12,52.5,36300,2.7374175362411,2.74367449060965,2.71760384740736,2.7374175362411,696185.355273529,0.0,1.0
1985-10-01,52.88,52.88,52.25,52.5,69300,2.75723122507485,2.75723122507485,2.72438221463995,2.7374175362411,1329081.13279492,0.0,1.0
1985-10-02,52.5,52.88,52.38,52.88,24700,2.7374175362411,2.75723122507485,2.73116058187255,2.75723122507485,473712.900144798,0.0,1.0
1985-10-03,54.25,54.5,52.25,52.5,104600,2.82866478744914,2.84170010905029,2.72438221463995,2.7374175362411,2006087.82814356,0.0,1.0
1985-10-04,54.75,55.0,54.25,54.38,92600,2.85473543065143,2.86777075225258,2.82866478744914,2.83544315468174,1775943.90904487,0.0,1.0
1985-10-07,54.62,55.5,54.5,54.88,92000,2.84795706341884,2.89384139545488,2.84170010905029,2.86151379788403,1764436.71308993,0.0,1.0
1985-10-08,54.25,54.75,54.25,54.38,21900,2.82866478744914,2.85473543065143,2.82866478744914,2.83544315468174,420012.652355104,0.0,1.0
1985-10-09,54.12,54.88,53.88,54.25,60200,2.82188642021654,2.86151379788403,2.80937251147944,2.82866478744914,1154555.32747842,0.0,1.0
1985-10-10,53.88,54.12,53.62,53.88,20500,2.80937251147944,2.82188642021654,2.79581577701425,2.80937251147944,393162.528460257,0.0,1.0
1985-10-11,53.62,53.88,53.38,53.88,43200,2.79581577701425,2.80937251147944,2.78330186827714,2.80937251147944,828518.108755273,0.0,1.0
1985-10-14,53.62,53.62,53.25,53.62,29200,2.79581577701425,2.79581577701425,2.77652350104455,2.79581577701425,560016.869806805,0.0,1.0
1985-10-15,53.75,54.25,53.38,54.0,108200,2.80259414424684,2.82866478744914,2.78330186827714,2.81562946584799,2075131.00387317,0.0,1.0
1985-10-16,53.75,53.88,53.38,53.62,66500,2.80259414424684,2.80937251147944,2.78330186827714,2.79581577701425,1275380.88500523,0.0,1.0
1985-10-17,53.75,53.88,53.38,53.62,35800,2.80259414424684,2.80937251147944,2.78330186827714,2.79581577701425,686596.025311084,0.0,1.0
1985-10-18,53.38,53.75,53.38,53.62,54700,2.78330186827714,2.80259414424684,2.78330186827714,2.79581577701425,1049072.69789152,0.0,1.0
1985-10-21,53.38,53.5,53.12,53.12,50700,2.78330186827714,2.78955882264569,2.76974513381195,2.76974513381195,972358.058191955,0.0,1.0
1985-10-22,53.62,53.75,53.5,53.5,150900,2.79581577701425,2.80259414424684,2.78955882264569,2.78955882264569,2894059.78266599,0.0,1.0
1985-10-23,54.38,54.38,53.5,53.62,124200,2.83544315468174,2.83544315468174,2.78955882264569,2.79581577701425,2381989.56267141,0.0,1.0
1985-10-24,54.75,54.88,54.38,54.5,73100,2.85473543065143,2.86151379788403,2.83544315468174,2.84170010905029,1401960.04050951,0.0,1.0
1985-10-25,54.25,54.88,54.25,54.75,152000,2.82866478744914,2.86151379788403,2.82866478744914,2.85473543065143,2915156.30858337,0.0,1.0
1985-10-28,54.38,54.38,54.12,54.38,77200,2.83544315468174,2.83544315468174,2.82188642021654,2.83544315468174,1480592.54620155,0.0,1.0
1985-10-29,54.25,54.38,54.12,54.12,35400,2.82866478744914,2.83544315468174,2.82188642021654,2.82188642021654,678924.561341127,0.0,1.0
1985-10-30,54.88,54.88,54.5,54.5,55200,2.86151379788403,2.86151379788403,2.84170010905029,2.84170010905029,1058662.02785396,0.0,1.0
1985-10-31,54.75,55.0,54.5,54.75,38000,2.85473543065143,2.86777075225258,2.84170010905029,2.85473543065143,728789.077145844,0.0,1.0
1985-11-01,54.5,54.5,53.88,54.5,50300,2.84170010905029,2.84170010905029,2.80937251147944,2.84170010905029,964686.594221996,0.0,1.0
1985-11-04,54.5,54.75,54.12,54.5,80500,2.84170010905029,2.85473543065143,2.82188642021654,2.84170010905029,1543882.12395369,0.0,1.0
1985-11-05,55.0,55.0,54.5,54.62,104700,2.86777075225258,2.86777075225258,2.84170010905029,2.84795706341884,2008005.69413605,0.0,1.0
1985-11-06,55.0,55.12,54.75,55.0,141600,2.86777075225258,2.87402770662113,2.85473543065143,2.86777075225258,2715698.24536451,0.0,1.0
1985-11-07,54.88,55.0,54.62,55.0,81400,2.86151379788403,2.86777075225258,2.84795706341884,2.86777075225258,1561142.9178861,0.0,1.0
1985-11-08,55.0,55.25,54.88,55.0,136500,2.86777075225258,2.88080607385373,2.86151379788403,2.86777075225258,2617887.07974757,0.0,1.0
1985-11-11,56.0,56.0,55.12,55.12,295700,2.91991203865718,2.91991203865718,2.87402770662113,2.87402770662113,5671129.73979014,0.0,1.0
1985-11-12,56.75,57.12,56.12,56.25,253100,2.95901800346062,2.97831027943032,2.92616899302573,2.93294736025832,4854118.82698981,0.0,1.0
1985-11-13,57.62,57.75,56.75,56.75,136600,3.00438092263262,3.01115928986521,2.95901800346062,2.95901800346062,2619804.94574005,0.0,1.0
1985-11-14,58.25,58.38,57.38,57.38,147200,3.03722993306751,3.04400830030011,2.99186701389551,2.99186701389551,2823098.7409439,0.0,1.0
1985-11-15,58.88,59.5,58.25,58.38,289700,3.0700789435024,3.10240654107325,3.03722993306751,3.04400830030011,5556057.78024081,0.0,1.0
1985-11-18,57.75,59.0,57.5,58.62,147700,3.01115928986521,3.07633589787095,2.99812396826406,3.05652220903721,2832688.07090634,0.0,1.0
1985-11-19,58.38,58.5,57.88,57.88,144100,3.04400830030011,3.05026525466866,3.01793765709781,3.01793765709781,2763644.89517673,0.0,1.0
1985-11-20,58.75,59.25,58.5,58.5,111400,3.0633005762698,3.0893712194721,3.05026525466866,3.05026525466866,2136502.71563282,0.0,1.0
1985-11-21,59.75,60.5,59.0,59.0,162100,3.1154418626744,3.15454782747784,3.07633589787095,3.07633589787095,3108860.77382476,0.0,1.0
1985-11-22,60.25,60.25,59.5,59.88,56000,3.14151250587669,3.14151250587669,3.10240654107325,3.12222022990699,1074004.95579388,0.0,1.0
1985-11-25,60.38,60.75,60.25,60.5,214700,3.14829087310929,3.16758314907899,3.14151250587669,3.15454782747784,4117658.28587401,0.0,1.0
1985-11-26,60.0,60.38,59.75,60.25,106600,3.12847718427555,3.14829087310929,3.1154418626744,3.14151250587669,2044445.14799334,0.0,1.0
1985-11-27,62.38,62.38,60.0,60.0,142800,3.25257344591847,3.25257344591847,3.12847718427555,3.12847718427555,2738712.63727438,0.0,1.0
1985-11-29,62.0,62.5,61.75,62.12,38900,3.23275975708473,3.25883040028703,3.21972443548358,3.23901671145328,746049.871078244,0.0,1.0
1985-12-02,60.5,61.62,60.5,61.62,58900,3.15454782747784,3.21294606825098,3.15454782747784,3.21294606825098,1129623.06957606,0.0,1.0
1985-12-03,59.88,60.5,59.88,60.25,61200,3.12222022990699,3.15454782747784,3.12222022990699,3.14151250587669,1173733.98740331,0.0,1.0
1985-12-04,61.12,61.12,59.88,60.0,83400,3.18687542504869,3.18687542504869,3.12222022990699,3.12847718427555,1599500.23773588,0.0,1.0
1985-12-05,63.75,64.25,61.0,61.0,133300,3.32400700829277,3.35007765149506,3.18061847068014,3.18061847068014,2556515.36798791,0.0,1.0
1985-12-06,63.75,64.0,63.0,63.25,80600,3.32400700829277,3.33704232989391,3.28490104348932,3.29793636509047,1545799.98994618,0.0,1.0
1985-12-09,63.62,64.12,63.62,63.88,55400,3.31722864106017,3.34329928426247,3.31722864106017,3.33078537552536,1062497.75983894,0.0,1.0
1985-12-10,63.5,64.0,63.38,63.38,38500,3.31097168669162,3.33704232989391,3.30471473232307,3.30471473232307,738378.407108288,0.0,1.0
1985-12-11,64.62,65.12,63.75,63.75,151200,3.36936992746476,3.39544057066706,3.32400700829277,3.32400700829277,2899813.38064346,0.0,1.0
1985-12-12,64.38,64.62,64.0,64.62,43700,3.35685601872766,3.36936992746476,3.33704232989391,3.36936992746476,838107.438717719,0.0,1.0
1985-12-13,67.25,67.5,64.5,64.5,100500,3.50650151070884,3.51953683230999,3.36311297309621,3.36311297309621,1927455.32245151,0.0,1.0
1985-12-16,67.75,68.25,66.5,67.12,212900,3.53257215391114,3.55864279711343,3.4673955459054,3.49972314347624,4083136.69800921,0.0,1.0
1985-12-17,66.5,67.38,66.38,67.0,112900,3.4673955459054,3.51327987794144,3.46113859153684,3.49346618910769,2165270.70552015,0.0,1.0
1985-12-18,65.12,66.25,64.75,66.25,111400,3.39544057066706,3.45436022430425,3.37614829469736,3.45436022430425,2136502.71563281,0.0,1.0
1985-12-19,63.75,65.0,63.5,64.88,95200,3.32400700829277,3.38918361629851,3.31097168669162,3.38292666192996,1825808.42484958,0.0,1.0
1985-12-20,66.12,66.12,63.5,63.5,120800,3.44758185707165,3.44758185707165,3.31097168669162,3.31097168669162,2316782.11892679,0.0,1.0
1985-12-23,64.88,65.5,64.5,65.5,95300,3.38292666192996,3.4152542595008,3.36311297309621,3.4152542595008,1827726.29084207,0.0,1.0
1985-12-24,63.62,65.0,63.38,65.0,30600,3.31722864106017,3.38918361629851,3.30471473232307,3.38918361629851,586866.993701652,0.0,1.0
1985-12-26,63.75,64.0,63.5,63.62,18700,3.32400700829277,3.33704232989391,3.31097168669162,3.31722864106017,358640.940595454,0.0,1.0
1985-12-27,64.5,64.62,63.5,64.5,44500,3.36311297309621,3.36936992746476,3.31097168669162,3.36311297309621,853450.366657632,0.0,1.0
1985-12-30,64.38,65.38,63.88,64.75,37800,3.35685601872766,3.40899730513225,3.33078537552536,3.37614829469736,724953.345160865,0.0,1.0
1985-12-31,64.12,64.25,63.62,64.25,42200,3.34329928426247,3.35007765149506,3.31722864106017,3.35007765149506,809339.448830383,0.0,1.0
1986-01-02,62.88,64.12,62.38,64.12,37200,3.27864408912077,3.34329928426247,3.25257344591847,3.34329928426247,713446.149205931,0.0,1.0
1986-01-03,64.5,64.5,62.88,63.0,53500,3.36311297309621,3.36311297309621,3.27864408912077,3.28490104348932,1026058.30598165,0.0,1.0
1986-01-06,64.88,65.38,64.25,64.75,50400,3.38292666192996,3.40899730513225,3.35007765149506,3.37614829469736,966604.460214485,0.0,1.0
1986-01-07,66.25,66.5,65.12,65.12,60500,3.45436022430425,3.4673955459054,3.39544057066706,3.39544057066706,1160308.92545588,0.0,1.0
1986-01-08,64.5,67.12,64.5,66.38,71000,3.36311297309621,3.49972314347624,3.36311297309621,3.46113859153684,1361684.85466723,0.0,1.0
1986-01-09,64.12,64.5,63.0,64.5,141300,3.34329928426247,3.36311297309621,3.28490104348932,3.36311297309621,2709944.64738704,0.0,1.0
1986-01-10,64.88,65.12,64.0,64.12,28100,3.38292666192996,3.39544057066706,3.33704232989391,3.34329928426247,538920.343889425,0.0,1.0
1986-01-13,66.0,66.25,64.88,64.88,100700,3.4413249027031,3.45436022430425,3.38292666192996,3.38292666192996,1931291.05443648,0.0,1.0
1986-01-14,67.0,67.12,66.0,66.25,58200,3.49346618910769,3.49972314347624,3.4413249027031,3.45436022430425,1116198.00762863,0.0,1.0
1986-01-15,66.62,67.5,66.62,67.5,75700,3.47365250027395,3.51953683230999,3.47365250027395,3.51953683230999,1451824.55631422,0.0,1.0
1986-01-16,68.12,68.25,66.62,67.0,74800,3.55186442988084,3.55864279711343,3.47365250027395,3.49346618910769,1434563.76238182,0.0,1.0
1986-01-17,68.75,68.75,67.88,68.0,58400,3.58471344031573,3.58471344031573,3.53935052114373,3.54560747551228,1120033.73961361,0.0,1.0
1986-01-20,67.75,68.88,67.5,68.88,41400,3.53257215391114,3.59149180754833,3.51953683230999,3.59149180754833,793996.52089047,0.0,1.0
1986-01-21,67.75,68.38,67.75,68.12,121900,3.53257215391114,3.56542116434603,3.53257215391114,3.55186442988084,2337878.64484416,0.0,1.0
1986-01-22,66.75,67.75,66.62,67.62,52000,3.48043086750654,3.53257215391114,3.47365250027395,3.52579378667854,997290.316094313,0.0,1.0
1986-01-23,66.25,67.62,66.25,66.88,108100,3.45436022430425,3.52579378667854,3.45436022430425,3.48720923473914,2073213.13788067,0.0,1.0
1986-01-24,67.25,67.38,66.12,66.5,56700,3.50650151070884,3.51327987794144,3.44758185707165,3.4673955459054,1087430.0177413,0.0,1.0
1986-01-27,68.88,69.12,67.5,67.5,77800,3.59149180754833,3.60400571628543,3.51953683230999,3.51953683230999,1492099.74215649,0.0,1.0
1986-01-28,70.12,70.38,68.88,69.0,75100,3.65614700269002,3.66970373715521,3.59149180754833,3.59774876191688,1440317.36035928,0.0,1.0
1986-01-29,71.25,72.12,70.12,70.62,79700,3.71506665632721,3.76042957549921,3.65614700269002,3.68221764589232,1528539.19601378,0.0,1.0
1986-01-30,71.5,72.5,71.38,72.0,83700,3.72810197792836,3.78024326433295,3.72184502355981,3.75417262113065,1605253.83571334,0.0,1.0
1986-01-31,71.25,71.88,70.88,71.62,77700,3.71506665632721,3.7479156667621,3.69577438035751,3.73435893229691,1490181.876164,0.0,1.0
1986-02-03,70.62,71.5,70.62,71.5,39900,3.68221764589232,3.72810197792836,3.68221764589232,3.72810197792836,765228.531003134,0.0,1.0
1986-02-04,68.75,71.38,68.62,71.0,123300,3.58471344031573,3.72184502355981,3.57793507308313,3.70203133472606,2364728.76873901,0.0,1.0
1986-02-05,69.38,69.38,68.88,68.88,20100,3.61756245075062,3.61756245075062,3.59149180754833,3.59149180754833,385491.064490301,0.0,1.0
1986-02-06,69.88,70.0,69.38,69.38,40300,3.64363309395292,3.64989004832147,3.61756245075062,3.61756245075062,772899.994973091,0.0,1.0
1986-02-07,71.5,71.75,69.62,69.62,116600,3.72810197792836,3.74113729952951,3.63007635948772,3.63007635948772,2236231.74724224,0.0,1.0
1986-02-10,74.75,74.75,71.5,71.5,125000,3.89756115874328,3.89756115874328,3.72810197792836,3.72810197792836,2397332.49061133,0.0,1.0
1986-02-11,74.0,75.0,73.62,75.0,159800,3.85845519393984,3.91059648034443,3.83864150510609,3.91059648034443,3064749.85599752,0.0,1.0
1986-02-12,74.5,74.75,74.0,74.25,60800,3.88452583714214,3.89756115874328,3.85845519393984,3.87149051554099,1166062.52343335,0.0,1.0
1986-02-13,74.25,74.75,73.88,74.75,21800,3.87149051554099,3.89756115874328,3.85219823957129,3.89756115874328,418094.786362615,0.0,1.0
1986-02-14,74.12,74.62,74.0,74.12,42900,3.86471214830839,3.89078279151069,3.85845519393984,3.86471214830839,822764.510777807,0.0,1.0
1986-02-18,74.88,75.25,74.0,74.25,100100,3.90433952597588,3.92363180194558,3.85845519393984,3.87149051554099,1919783.85848155,0.0,1.0
1986-02-19,74.25,74.88,74.25,74.88,116800,3.87149051554099,3.90433952597588,3.87149051554099,3.90433952597588,2240067.47922722,0.0,1.0
1986-02-20,75.62,75.75,74.0,74.25,114200,3.94292407791528,3.94970244514788,3.85845519393984,3.87149051554099,2190202.96342251,0.0,1.0
1986-02-21,76.75,76.88,75.88,76.0,424400,4.00184373155247,4.00862209878506,3.95648081238047,3.96273776674902,8139423.27212357,0.0,1.0
1986-02-24,77.5,77.5,76.75,76.88,147900,4.04094969635591,4.04094969635591,4.00184373155247,4.00862209878506,2836523.80289132,0.0,1.0
1986-02-25,77.12,77.5,76.88,77.5,66900,4.02113600752217,4.04094969635591,4.00862209878506,4.04094969635591,1283052.34897518,0.0,1.0
1986-02-26,76.75,77.38,76.5,77.25,32400,4.00184373155247,4.03469274198736,3.98880840995132,4.02791437475476,621388.581566455,0.0,1.0
1986-02-27,77.38,77.38,76.88,76.88,89800,4.03469274198736,4.03469274198736,4.00862209878506,4.00862209878506,1722243.66125518,0.0,1.0
1986-02-28,80.5,80.5,77.75,77.88,209700,4.19737355556969,4.19737355556969,4.05398501795706,4.06076338518966,4021764.98624956,0.0,1.0
1986-03-03,79.38,80.75,78.88,80.5,221800,4.13897531479655,4.21040887717084,4.11290467159425,4.19737355556969,4253826.77134073,0.0,1.0
1986-03-04,77.75,79.25,77.75,79.12,56700,4.05398501795706,4.13219694756395,4.05398501795706,4.12541858033135,1087430.0177413,0.0,1.0
1986-03-05,77.0,77.5,76.62,77.5,79600,4.01487905315362,4.04094969635591,3.99506536431987,4.04094969635591,1526621.33002129,0.0,1.0
1986-03-06,77.25,77.88,76.75,77.25,165500,4.02791437475476,4.06076338518966,4.00184373155247,4.02791437475476,3174068.2175694,0.0,1.0
1986-03-07,79.38,79.5,77.12,77.25,83900,4.13897531479655,4.1452322691651,4.02113600752217,4.02791437475476,1609089.56769832,0.0,1.0
1986-03-10,79.62,79.88,79.0,79.62,73900,4.15148922353365,4.16504595799884,4.1191616259628,4.15148922353365,1417302.96844942,0.0,1.0
1986-03-11,80.0,80.25,79.12,79.5,104700,4.17130291236739,4.18433823396854,4.12541858033135,4.1452322691651,2008005.69413605,0.0,1.0
1986-03-12,80.0,80.25,79.62,79.75,83300,4.17130291236739,4.18433823396854,4.15148922353365,4.15826759076625,1597582.37174339,0.0,1.0
1986-03-13,78.75,79.62,78.62,79.62,136100,4.10612630436165,4.15148922353365,4.09934793712906,4.15148922353365,2610215.61577761,0.0,1.0
1986-03-14,79.25,79.25,77.88,78.88,103700,4.13219694756395,4.13219694756395,4.06076338518966,4.11290467159425,1988827.03421116,0.0,1.0
1986-03-17,79.25,79.75,78.62,79.0,169200,4.13219694756395,4.15826759076625,4.09934793712906,4.1191616259628,3245029.25929149,0.0,1.0
1986-03-18,81.0,81.5,79.38,79.5,167900,4.22344419877199,4.24951484197428,4.13897531479655,4.1452322691651,3220097.00138913,0.0,1.0
1986-03-19,81.62,82.62,80.5,80.88,226700,4.25577179634283,4.30791308274743,4.19737355556969,4.21718724440343,4347802.2049727,0.0,1.0
1986-03-20,81.25,81.62,81.0,81.38,43600,4.23647952037313,4.25577179634283,4.22344419877199,4.24325788760573,836189.572725231,0.0,1.0
1986-03-21,81.0,82.5,81.0,81.38,163900,4.22344419877199,4.30165612837887,4.22344419877199,4.24325788760573,3143382.36168957,0.0,1.0
1986-03-24,82.0,82.0,80.62,81.25,106200,4.27558548517658,4.27558548517658,4.20363050993824,4.23647952037313,2036773.68402338,0.0,1.0
1986-03-25,81.38,82.12,81.25,82.0,82800,4.24325788760573,4.28184243954513,4.23647952037313,4.27558548517658,1587993.04178094,0.0,1.0
1986-03-26,80.62,81.38,80.62,81.25,117400,4.20363050993824,4.24325788760573,4.20363050993824,4.23647952037313,2251574.67518216,0.0,1.0
1986-03-27,79.75,80.88,79.38,80.75,109300,4.15826759076625,4.21718724440343,4.13897531479655,4.21040887717084,2096227.52979054,0.0,1.0
1986-03-31,79.75,79.75,79.38,79.75,81500,4.15826759076625,4.15826759076625,4.13897531479655,4.15826759076625,1563060.78387858,0.0,1.0
1986-04-01,78.88,79.75,78.75,79.75,98400,4.11290467159425,4.15826759076625,4.10612630436165,4.15826759076625,1887180.13660924,0.0,1.0
1986-04-02,78.75,79.5,78.5,79.0,75900,4.10612630436165,4.1452322691651,4.09309098276051,4.1191616259628,1455660.2882992,0.0,1.0
1986-04-03,76.5,79.25,76.5,79.25,114700,3.98880840995132,4.13219694756395,3.98880840995132,4.13219694756395,2199792.29338495,0.0,1.0
1986-04-04,76.12,76.25,75.75,76.25,42700,3.96899472111757,3.97577308835017,3.94970244514788,3.97577308835017,818928.77879283,0.0,1.0
1986-04-07,76.12,76.25,75.75,76.0,111300,3.96899472111757,3.97577308835017,3.94970244514788,3.96273776674902,2134584.84964033,0.0,1.0
1986-04-08,77.12,77.12,76.25,76.25,109300,4.02113600752217,4.02113600752217,3.97577308835017,3.97577308835017,2096227.52979054,0.0,1.0
1986-04-09,76.75,77.75,76.5,77.38,31300,4.00184373155247,4.05398501795706,3.98880840995132,4.03469274198736,600292.055649076,0.0,1.0
1986-04-10,78.0,78.0,76.5,76.75,35300,4.06702033955821,4.06702033955821,3.98880840995132,4.00184373155247,677006.695348638,0.0,1.0
1986-04-11,78.0,78.5,77.62,78.25,23800,4.06702033955821,4.09309098276051,4.04720665072446,4.08005566115936,456452.106212396,0.0,1.0
1986-04-14,78.5,78.75,78.0,78.0,17300,4.09309098276051,4.10612630436165,4.06702033955821,4.06702033955821,331790.816700607,0.0,1.0
1986-04-15,78.5,78.75,78.12,78.25,73100,4.09309098276051,4.10612630436165,4.07327729392676,4.08005566115936,1401960.0405095,0.0,1.0
1986-04-16,79.88,80.0,79.0,79.0,49400,4.16504595799884,4.17130291236739,4.1191616259628,4.1191616259628,947425.800289596,0.0,1.0
1986-04-17,81.0,81.75,79.75,80.0,231300,4.22344419877199,4.26255016357543,4.15826759076625,4.17130291236739,4436024.04062719,0.0,1.0
1986-04-18,83.0,83.38,81.38,81.5,53900,4.32772677158117,4.34754046041492,4.24325788760573,4.24951484197428,1033729.7699516,0.0,1.0
1986-04-21,82.5,82.88,82.0,82.88,45300,4.30165612837887,4.32146981721262,4.27558548517658,4.32146981721262,868793.294597545,0.0,1.0
1986-04-22,80.5,82.62,80.5,82.5,71800,4.19737355556969,4.30791308274743,4.19737355556969,4.30165612837887,1377027.78260715,0.0,1.0
1986-04-23,80.38,80.75,80.0,80.12,51700,4.19111660120114,4.21040887717084,4.17130291236739,4.17755986673594,991536.718116844,0.0,1.0
1986-04-24,80.25,80.62,80.0,80.0,44000,4.18433823396854,4.20363050993824,4.17130291236739,4.17130291236739,843861.036695187,0.0,1.0
1986-04-25,80.25,80.75,80.12,80.5,27600,4.18433823396854,4.21040887717084,4.17755986673594,4.19737355556969,529331.013926981,0.0,1.0
1986-04-28,80.12,80.75,80.12,80.62,35400,4.17755986673594,4.21040887717084,4.17755986673594,4.20363050993824,678924.561341128,0.0,1.0
1986-04-29,79.88,80.5,79.5,80.38,70800,4.16504595799884,4.19737355556969,4.1452322691651,4.19111660120114,1357849.12268226,0.0,1.0
1986-04-30,79.62,80.38,79.62,79.88,92100,4.15148922353365,4.19111660120114,4.15148922353365,4.16504595799884,1766354.57908242,0.0,1.0
1986-05-01,79.62,79.62,78.62,79.25,60700,4.15148922353365,4.15148922353365,4.09934793712906,4.13219694756395,1164144.65744086,0.0,1.0
1986-05-02,78.62,80.0,78.5,79.62,64300,4.09934793712906,4.17130291236739,4.09309098276051,4.15148922353365,1233187.83317046,0.0,1.0
1986-05-05,78.25,78.62,77.88,78.5,62900,4.08005566115936,4.09934793712906,4.06076338518966,4.09309098276051,1206337.70927562,0.0,1.0
1986-05-06,78.12,78.62,78.0,78.62,39900,4.07327729392676,4.09934793712906,4.06702033955821,4.09934793712906,765228.531003135,0.0,1.0
1986-05-07,76.38,78.12,76.25,78.12,76400,3.98255145558277,4.07327729392676,3.97577308835017,4.07327729392676,1465249.61826164,0.0,1.0
1986-05-08,76.38,76.5,75.88,76.5,31000,3.98255145558277,3.98880840995132,3.95648081238047,3.98880840995132,594538.457671609,0.0,1.0
1986-05-09,76.0,76.5,75.75,76.38,154400,3.96273776674902,3.98880840995132,3.94970244514788,3.98255145558277,2961185.09240311,0.0,1.0
1986-05-12,75.5,76.12,75.25,76.12,192200,3.93666712354673,3.96899472111757,3.92363180194558,3.96899472111757,3686138.43756397,0.0,1.0
1986-05-13,75.12,75.5,74.88,75.38,97200,3.91685343471298,3.93666712354673,3.90433952597588,3.93041016917818,1864165.74469937,0.0,1.0
1986-05-14,75.5,75.75,75.0,75.0,111800,3.93666712354673,3.94970244514788,3.91059648034443,3.91059648034443,2144174.17960277,0.0,1.0
1986-05-15,75.38,75.62,75.12,75.5,28600,3.93041016917818,3.94292407791528,3.91685343471298,3.93666712354673,548509.673851871,0.0,1.0
1986-05-16,74.88,75.5,74.75,75.25,138400,3.90433952597588,3.93666712354673,3.89756115874328,3.92363180194558,2654326.53360486,0.0,1.0
1986-05-19,74.88,75.0,74.62,75.0,20200,3.90433952597588,3.91059648034443,3.89078279151069,3.91059648034443,387408.93048279,0.0,1.0
1986-05-20,75.0,75.0,74.75,74.75,49000,3.91059648034443,3.91059648034443,3.89756115874328,3.89756115874328,939754.33631964,0.0,1.0
1986-05-21,74.5,75.25,74.5,75.0,61200,3.88452583714214,3.92363180194558,3.88452583714214,3.91059648034443,1173733.9874033,0.0,1.0
1986-05-22,76.12,76.12,74.5,74.5,96500,3.96899472111757,3.96899472111757,3.88452583714214,3.88452583714214,1850740.68275195,0.0,1.0
1986-05-23,77.38,77.38,75.88,75.88,54800,4.03469274198736,4.03469274198736,3.95648081238047,3.95648081238047,1050990.56388401,0.0,1.0
1986-05-27,79.75,80.0,77.62,77.62,62300,4.15826759076625,4.17130291236739,4.04720665072446,4.04720665072446,1194830.51332068,0.0,1.0
1986-05-28,80.25,80.5,79.75,80.0,207700,4.18433823396854,4.19737355556969,4.15826759076625,4.17130291236739,3983407.66639978,0.0,1.0
1986-05-29,79.75,80.12,79.5,80.0,61700,4.15826759076625,4.17755986673594,4.1452322691651,4.17130291236739,1183323.31736575,0.0,1.0
1986-05-30,80.12,80.38,79.62,79.88,71600,4.17755986673594,4.19111660120114,4.15148922353365,4.16504595799884,1373192.05062217,0.0,1.0
1986-06-02,79.88,80.38,79.88,80.12,55800,4.16504595799884,4.19111660120114,4.16504595799884,4.17755986673594,1070169.2238089,0.0,1.0
1986-06-03,79.75,80.0,79.5,79.88,57600,4.15826759076625,4.17130291236739,4.1452322691651,4.16504595799884,1104690.8116737,0.0,1.0
1986-06-04,78.75,79.62,78.38,79.62,32300,4.10612630436165,4.15148922353365,4.08683402839195,4.15148922353365,619470.715573967,0.0,1.0
1986-06-05,79.62,79.75,78.75,78.88,106000,4.15148922353365,4.15826759076625,4.10612630436165,4.11290467159425,2032937.9520384,0.0,1.0
1986-06-06,39.38,39.88,39.25,39.38,97550,4.1066477172257,4.15878900363029,4.09309098276051,4.1066477172257,935439.137836539,0.0,2.0
1986-06-09,38.62,39.62,38.5,39.38,176600,4.02739296189072,4.1316755346999,4.01487905315362,4.1066477172257,1693475.67136784,0.0,1.0
1986-06-10,38.0,38.75,37.5,38.75,152600,3.96273776674902,4.04094969635591,3.91059648034443,4.04094969635591,1463331.75226915,0.0,1.0
1986-06-11,39.0,39.0,37.88,39.0,56500,4.06702033955821,4.06702033955821,3.95022385801192,4.06702033955821,541797.142878159,0.0,1.0
1986-06-12,38.88,39.25,38.62,39.25,211000,4.05450643082111,4.09309098276051,4.02739296189072,4.09309098276051,2023348.62207596,0.0,1.0
1986-06-13,38.75,39.0,38.62,38.88,82400,4.04094969635591,4.06702033955821,4.02739296189072,4.05450643082111,790160.788905493,0.0,1.0
1986-06-16,38.38,39.0,38.38,39.0,123900,4.00236514441651,4.06702033955821,4.00236514441651,4.06702033955821,1188117.98234697,0.0,1.0
1986-06-17,39.0,39.0,38.12,38.38,240200,4.06702033955821,4.06702033955821,3.97525167548613,4.00236514441651,2303357.05697936,0.0,1.0
1986-06-18,39.0,39.0,38.12,39.0,102500,4.06702033955821,4.06702033955821,3.97525167548613,4.06702033955821,982906.321150643,0.0,1.0
1986-06-19,39.25,39.38,38.75,39.0,145100,4.09309098276051,4.1066477172257,4.04094969635591,4.06702033955821,1391411.77755081,0.0,1.0
1986-06-20,39.75,39.75,39.5,39.62,99100,4.1452322691651,4.1452322691651,4.1191616259628,4.1316755346999,950302.599278329,0.0,1.0
1986-06-23,39.88,40.25,39.5,39.5,167700,4.15878900363029,4.19737355556969,4.1191616259628,4.1191616259628,1608130.63470208,0.0,1.0
1986-06-24,40.0,40.5,39.5,39.88,193900,4.17130291236739,4.22344419877199,4.1191616259628,4.15878900363029,1859371.07971815,0.0,1.0
1986-06-25,38.25,40.0,38.12,40.0,418200,3.98880840995132,4.17130291236739,3.97525167548613,4.17130291236739,4010257.79029463,0.0,1.0
1986-06-26,35.38,38.25,34.88,38.25,885300,3.68951742598896,3.98880840995132,3.63737613958437,3.98880840995132,8489433.81575282,0.0,1.0
1986-06-27,33.75,34.5,32.62,33.75,788000,3.51953683230999,3.59774876191688,3.40169752503561,3.51953683230999,7556392.01040689,0.0,1.0
1986-06-30,35.0,35.38,34.0,34.0,462100,3.64989004832147,3.68951742598896,3.54560747551228,3.54560747551228,4431229.37564597,0.0,1.0
1986-07-01,34.75,35.5,34.25,35.12,571600,3.62381940511917,3.70203133472606,3.57167811871458,3.66240395705857,5481261.00653374,0.0,1.0
1986-07-02,35.38,35.75,34.38,34.5,386000,3.68951742598896,3.72810197792836,3.58523485317977,3.59774876191688,3701481.36550389,0.0,1.0
1986-07-03,35.38,35.88,35.25,35.62,166000,3.68951742598896,3.74165871239355,3.67596069152377,3.71454524346316,1591828.77376592,0.0,1.0
1986-07-07,34.0,35.62,33.75,35.5,187800,3.54560747551228,3.71454524346316,3.51953683230999,3.70203133472606,1800876.16694723,0.0,1.0
1986-07-08,33.88,34.0,33.5,33.75,422700,3.53309356677518,3.54560747551228,3.49346618910769,3.51953683230999,4053409.77512563,0.0,1.0
1986-07-09,32.62,34.25,32.62,34.0,715500,3.40169752503561,3.57167811871458,3.40169752503561,3.54560747551228,6861165.58812961,0.0,1.0
1986-07-10,32.62,33.0,32.25,33.0,298100,3.40169752503561,3.4413249027031,3.36311297309621,3.4413249027031,2858579.26180494,0.0,1.0
1986-07-11,32.75,33.12,32.62,32.75,242700,3.4152542595008,3.4538388114402,3.40169752503561,3.4152542595008,2327330.38188548,0.0,1.0
1986-07-14,32.0,33.0,32.0,33.0,249400,3.33704232989391,3.4413249027031,3.33704232989391,3.4413249027031,2391578.89263386,0.0,1.0
1986-07-15,31.75,32.38,31.62,32.12,249900,3.31097168669162,3.37666970756141,3.29741495222642,3.34955623863102,2396373.55761508,0.0,1.0
1986-07-16,31.25,31.75,30.25,31.5,667400,3.25883040028703,3.31097168669162,3.15454782747784,3.28490104348932,6399918.81693599,0.0,1.0
1986-07-17,31.38,31.5,31.12,31.5,311200,3.27238713475222,3.28490104348932,3.24527366582183,3.28490104348932,2984199.48431298,0.0,1.0
1986-07-18,32.5,34.0,31.25,31.25,415600,3.38918361629851,3.54560747551228,3.25883040028703,3.25883040028703,3985325.53239226,0.0,1.0
1986-07-21,33.25,33.5,32.38,32.5,197800,3.4673955459054,3.49346618910769,3.37666970756141,3.38918361629851,1896769.46657168,0.0,1.0
1986-07-22,33.62,34.5,33.0,33.25,340400,3.50598009784479,3.59774876191688,3.4413249027031,3.4673955459054,3264207.91921638,0.0,1.0
1986-07-23,34.12,34.25,33.62,33.88,322100,3.55812138424939,3.57167811871458,3.50598009784479,3.53309356677518,3088723.18090363,0.0,1.0
1986-07-24,33.88,34.38,33.88,34.38,282600,3.53309356677518,3.58523485317977,3.53309356677518,3.58523485317977,2709944.64738704,0.0,1.0
1986-07-25,33.88,34.25,33.75,34.12,178400,3.53309356677518,3.57167811871458,3.51953683230999,3.55812138424939,1710736.46530024,0.0,1.0
1986-07-28,32.75,33.88,32.75,33.88,345100,3.4152542595008,3.53309356677518,3.4152542595008,3.53309356677518,3309277.77003988,0.0,1.0
1986-07-29,32.5,32.88,32.25,32.88,187600,3.38918361629851,3.428810993966,3.36311297309621,3.428810993966,1798958.30095474,0.0,1.0
1986-07-30,34.0,34.5,32.75,32.88,106200,3.54560747551228,3.59774876191688,3.4152542595008,3.428810993966,1018386.84201169,0.0,1.0
1986-07-31,33.62,34.5,33.62,34.0,247900,3.50598009784479,3.59774876191688,3.50598009784479,3.54560747551228,2377194.89769019,0.0,1.0
1986-08-01,33.12,33.62,32.88,33.5,104600,3.4538388114402,3.50598009784479,3.428810993966,3.49346618910769,1003043.91407178,0.0,1.0
1986-08-04,32.5,33.0,31.5,32.88,197900,3.38918361629851,3.4413249027031,3.28490104348932,3.428810993966,1897728.39956792,0.0,1.0
1986-08-05,31.88,33.12,31.75,32.25,139700,3.32452842115681,3.4538388114402,3.31097168669162,3.36311297309621,1339629.39575361,0.0,1.0
1986-08-06,31.5,32.12,31.38,31.75,126300,3.28490104348932,3.34955623863102,3.27238713475222,3.31097168669162,1211132.37425684,0.0,1.0
1986-08-07,31.0,31.62,30.88,31.62,96000,3.23275975708473,3.29741495222642,3.22024584834763,3.29741495222642,920575.676394749,0.0,1.0
1986-08-08,29.62,30.75,29.12,30.75,285800,3.08884980660805,3.20668911388243,3.03670852020346,3.20668911388243,2740630.50326687,0.0,1.0
1986-08-11,31.62,31.88,29.62,29.62,244200,3.29741495222642,3.32452842115681,3.08884980660805,3.08884980660805,2341714.37682915,0.0,1.0
1986-08-12,32.25,32.5,31.38,31.5,396000,3.36311297309621,3.38918361629851,3.27238713475222,3.28490104348932,3797374.66512834,0.0,1.0
1986-08-13,33.5,34.5,31.88,32.0,227900,3.49346618910769,3.59774876191688,3.32452842115681,3.33704232989391,2185408.29844129,0.0,1.0
1986-08-14,33.25,33.5,33.25,33.5,189800,3.4673955459054,3.49346618910769,3.4673955459054,3.49346618910769,1820054.82687212,0.0,1.0
1986-08-15,33.38,33.75,33.12,33.38,80100,3.48095228037059,3.51953683230999,3.4538388114402,3.48095228037059,768105.329991869,0.0,1.0
1986-08-18,33.5,33.62,33.0,33.5,35200,3.49346618910769,3.50598009784479,3.4413249027031,3.49346618910769,337544.414678075,0.0,1.0
1986-08-19,33.38,33.75,33.0,33.5,98800,3.48095228037059,3.51953683230999,3.4413249027031,3.49346618910769,947425.800289596,0.0,1.0
1986-08-20,33.5,33.75,33.12,33.12,92900,3.49346618910769,3.51953683230999,3.4538388114402,3.4538388114402,890848.753511169,0.0,1.0
1986-08-21,34.0,34.0,33.25,33.5,115900,3.54560747551228,3.54560747551228,3.4673955459054,3.49346618910769,1111403.34264741,0.0,1.0
1986-08-22,33.25,33.88,33.0,33.75,140700,3.4673955459054,3.53309356677518,3.4413249027031,3.51953683230999,1349218.72571605,0.0,1.0
1986-08-25,32.88,33.25,32.38,33.25,121600,3.428810993966,3.4673955459054,3.37666970756141,3.4673955459054,1166062.52343335,0.0,1.0
1986-08-26,32.88,33.38,32.88,32.88,123100,3.428810993966,3.48095228037059,3.428810993966,3.428810993966,1180446.51837702,0.0,1.0
1986-08-27,31.5,32.75,31.25,32.75,316900,3.28490104348932,3.4152542595008,3.25883040028703,3.4152542595008,3038858.66509892,0.0,1.0
1986-08-28,32.62,32.62,31.5,31.5,570600,3.40169752503561,3.40169752503561,3.28490104348932,3.28490104348932,5471671.67657129,0.0,1.0
1986-08-29,32.88,33.12,32.38,32.5,101300,3.428810993966,3.4538388114402,3.37666970756141,3.38918361629851,971399.125195708,0.0,1.0
1986-09-02,32.5,33.62,32.38,32.88,157400,3.38918361629851,3.50598009784479,3.37666970756141,3.428810993966,1509360.53608889,0.0,1.0
1986-09-03,32.88,32.88,31.75,32.12,258600,3.428810993966,3.428810993966,3.31097168669162,3.34955623863102,2479800.72828835,0.0,1.0
1986-09-04,35.25,36.0,33.75,33.75,354500,3.67596069152377,3.75417262113065,3.51953683230999,3.51953683230999,3399417.47168686,0.0,1.0
1986-09-05,35.38,36.88,35.0,35.75,453600,3.68951742598896,3.84594128520274,3.64989004832147,3.72810197792836,4349720.07096519,0.0,1.0
1986-09-08,35.75,35.75,34.75,35.38,119700,3.72810197792836,3.72810197792836,3.62381940511917,3.68951742598896,1147842.7965047,0.0,1.0
1986-09-09,34.75,36.25,34.75,35.88,189400,3.62381940511917,3.78024326433295,3.62381940511917,3.74165871239355,1816219.09488714,0.0,1.0
1986-09-10,34.62,34.75,34.0,34.62,378300,3.61026267065398,3.62381940511917,3.54560747551228,3.61026267065398,3627643.52479306,0.0,1.0
1986-09-11,33.25,34.75,32.88,34.75,422500,3.4673955459054,3.62381940511917,3.428810993966,3.62381940511917,4051491.90913314,0.0,1.0
1986-09-12,32.62,33.88,31.75,33.0,407600,3.40169752503561,3.53309356677518,3.31097168669162,3.4413249027031,3908610.8926927,0.0,1.0
1986-09-15,33.0,33.25,32.75,32.88,230500,3.4413249027031,3.4673955459054,3.4152542595008,3.428810993966,2210340.55634364,0.0,1.0
1986-09-16,33.12,33.25,32.62,33.12,250300,3.4538388114402,3.4673955459054,3.40169752503561,3.4538388114402,2400209.28960006,0.0,1.0
1986-09-17,33.75,34.25,33.0,33.0,289800,3.51953683230999,3.57167811871458,3.4413249027031,3.4413249027031,2778987.82311665,0.0,1.0
1986-09-18,33.75,34.0,33.5,33.5,138900,3.51953683230999,3.54560747551228,3.49346618910769,3.49346618910769,1331957.93178365,0.0,1.0
1986-09-19,34.12,34.12,33.62,33.62,132000,3.55812138424939,3.55812138424939,3.50598009784479,3.50598009784479,1265791.55504278,0.0,1.0
1986-09-22,35.25,35.38,34.0,34.0,207200,3.67596069152377,3.68951742598896,3.54560747551228,3.54560747551228,1986909.16821866,0.0,1.0
1986-09-23,35.62,35.62,35.12,35.25,109900,3.71454524346316,3.71454524346316,3.66240395705857,3.67596069152377,1053867.36287274,0.0,1.0
1986-09-24,34.88,35.62,34.88,35.62,138000,3.63737613958437,3.71454524346316,3.63737613958437,3.71454524346316,1323327.53481745,0.0,1.0
1986-09-25,34.38,34.88,34.25,34.88,124000,3.58523485317977,3.63737613958437,3.57167811871458,3.63737613958437,1189076.91534322,0.0,1.0
1986-09-26,34.62,35.62,34.25,34.5,51000,3.61026267065398,3.71454524346316,3.57167811871458,3.59774876191688,489055.82808471,0.0,1.0
1986-09-29,34.0,34.75,33.88,34.0,83200,3.54560747551228,3.62381940511917,3.53309356677518,3.54560747551228,797832.25287545,0.0,1.0
1986-09-30,32.88,34.0,32.88,33.88,144600,3.428810993966,3.54560747551228,3.428810993966,3.53309356677518,1386617.11256959,0.0,1.0
1986-10-01,33.62,33.88,32.75,32.88,174700,3.50598009784479,3.53309356677518,3.4152542595008,3.428810993966,1675255.9444392,0.0,1.0
1986-10-02,33.62,33.88,33.62,33.88,85700,3.50598009784479,3.53309356677518,3.50598009784479,3.53309356677518,821805.577781563,0.0,1.0
1986-10-03,33.75,34.0,33.62,33.88,59800,3.51953683230999,3.54560747551228,3.50598009784479,3.53309356677518,573441.931754229,0.0,1.0
1986-10-06,34.12,34.38,33.62,33.62,53600,3.55812138424939,3.58523485317977,3.50598009784479,3.50598009784479,513988.085987068,0.0,1.0
1986-10-07,34.0,34.25,33.75,34.25,111100,3.54560747551228,3.57167811871458,3.51953683230999,3.57167811871458,1065374.55882767,0.0,1.0
1986-10-08,34.75,34.75,33.88,33.88,43200,3.62381940511917,3.62381940511917,3.53309356677518,3.53309356677518,414259.054377637,0.0,1.0
1986-10-09,36.62,36.62,34.62,34.75,158600,3.81882781627235,3.81882781627235,3.61026267065398,3.62381940511917,1520867.73204382,0.0,1.0
1986-10-10,35.62,35.88,35.5,35.88,61500,3.71454524346316,3.74165871239355,3.70203133472606,3.74165871239355,589743.792690387,0.0,1.0
1986-10-13,35.5,35.62,35.38,35.5,3900,3.70203133472606,3.71454524346316,3.68951742598896,3.70203133472606,37398.3868535367,0.0,1.0
1986-10-14,35.0,35.75,34.88,35.38,63100,3.64989004832147,3.72810197792836,3.63737613958437,3.68951742598896,605086.720630298,0.0,1.0
1986-10-15,34.12,35.0,34.0,34.75,125900,3.55812138424939,3.64989004832147,3.54560747551228,3.62381940511917,1207296.64227186,0.0,1.0
1986-10-16,34.0,34.25,33.5,33.88,60700,3.54560747551228,3.57167811871458,3.49346618910769,3.53309356677518,582072.328720431,0.0,1.0
1986-10-17,33.5,34.12,33.0,33.75,114500,3.49346618910769,3.55812138424939,3.4413249027031,3.51953683230999,1097978.28069999,0.0,1.0
1986-10-20,33.5,33.5,32.62,33.5,144400,3.49346618910769,3.49346618910769,3.40169752503561,3.49346618910769,1384699.2465771,0.0,1.0
1986-10-21,33.38,33.75,33.25,33.62,168600,3.48095228037059,3.51953683230999,3.4673955459054,3.50598009784479,1616761.03166828,0.0,1.0
1986-10-22,33.38,33.75,33.38,33.38,134800,3.48095228037059,3.51953683230999,3.48095228037059,3.48095228037059,1292641.67893763,0.0,1.0
1986-10-23,34.12,34.25,33.25,33.25,161400,3.55812138424939,3.57167811871458,3.4673955459054,3.4673955459054,1547717.85593867,0.0,1.0
1986-10-24,34.88,35.25,34.25,34.38,158000,3.63737613958437,3.67596069152377,3.57167811871458,3.58523485317977,1515114.13406636,0.0,1.0
1986-10-27,34.62,34.75,34.38,34.75,65100,3.61026267065398,3.62381940511917,3.58523485317977,3.62381940511917,624265.380555189,0.0,1.0
1986-10-28,34.75,35.25,34.38,34.38,160100,3.62381940511917,3.67596069152377,3.58523485317977,3.58523485317977,1535251.72698749,0.0,1.0
1986-10-29,34.88,35.12,34.75,34.75,107500,3.63737613958437,3.66240395705857,3.62381940511917,3.62381940511917,1030852.97096287,0.0,1.0
1986-10-30,35.88,35.88,35.0,35.12,157000,3.74165871239355,3.74165871239355,3.64989004832147,3.66240395705857,1505524.80410391,0.0,1.0
1986-10-31,35.62,36.0,35.38,36.0,122800,3.71454524346316,3.75417262113065,3.68951742598896,3.75417262113065,1177569.71938828,0.0,1.0
1986-11-03,36.38,36.38,35.62,35.75,272900,3.79379999879814,3.79379999879814,3.71454524346316,3.72810197792836,2616928.14675133,0.0,1.0
1986-11-04,35.88,36.38,35.62,36.25,263200,3.74165871239355,3.79379999879814,3.71454524346316,3.78024326433295,2523911.64611561,0.0,1.0
1986-11-05,36.12,36.25,35.62,35.88,426900,3.76668652986776,3.78024326433295,3.71454524346316,3.74165871239355,4093684.9609679,0.0,1.0
1986-11-06,36.0,36.38,35.75,36.12,45700,3.75417262113065,3.79379999879814,3.72810197792836,3.76668652986776,438232.379283751,0.0,1.0
1986-11-07,36.12,36.12,35.75,36.0,147300,3.76668652986776,3.76668652986776,3.72810197792836,3.75417262113065,1412508.30346819,0.0,1.0
1986-11-10,36.25,36.38,36.0,36.38,78900,3.78024326433295,3.79379999879814,3.75417262113065,3.79379999879814,756598.134036934,0.0,1.0
1986-11-11,36.88,37.0,36.12,36.25,135400,3.84594128520274,3.85845519393984,3.76668652986776,3.78024326433295,1298395.27691509,0.0,1.0
1986-11-12,37.12,37.38,36.62,37.0,171000,3.87096910267694,3.89808257160733,3.81882781627235,3.85845519393984,1639775.42357815,0.0,1.0
1986-11-13,37.38,38.0,37.12,37.38,162100,3.89808257160733,3.96273776674902,3.87096910267694,3.89808257160733,1554430.38691238,0.0,1.0
1986-11-14,36.5,36.75,36.38,36.62,192100,3.80631390753525,3.83238455073754,3.79379999879814,3.81882781627235,1842110.28578574,0.0,1.0
1986-11-17,36.0,36.38,35.62,36.38,117200,3.75417262113065,3.79379999879814,3.71454524346316,3.79379999879814,1123869.47159859,0.0,1.0
1986-11-18,34.88,36.0,34.88,35.88,113900,3.63737613958437,3.75417262113065,3.63737613958437,3.74165871239355,1092224.68272252,0.0,1.0
1986-11-19,33.5,34.38,33.38,34.25,216800,3.49346618910769,3.58523485317977,3.48095228037059,3.57167811871458,2078966.73585814,0.0,1.0
1986-11-20,34.88,34.88,33.25,33.5,154300,3.63737613958437,3.63737613958437,3.4673955459054,3.49346618910769,1479633.61320531,0.0,1.0
1986-11-21,35.0,35.12,34.5,34.88,298600,3.64989004832147,3.66240395705857,3.59774876191688,3.63737613958437,2863373.92678617,0.0,1.0
1986-11-24,36.0,36.0,35.0,35.12,82200,3.75417262113065,3.75417262113065,3.64989004832147,3.66240395705857,788242.922913005,0.0,1.0
1986-11-25,36.38,36.5,35.75,35.75,222900,3.79379999879814,3.80631390753525,3.72810197792836,3.72810197792836,2137461.64862906,0.0,1.0
1986-11-26,36.5,36.75,36.25,36.25,394900,3.80631390753525,3.83238455073754,3.78024326433295,3.78024326433295,3786826.40216965,0.0,1.0
1986-11-28,36.5,36.5,36.25,36.38,36200,3.80631390753525,3.80631390753525,3.78024326433295,3.79379999879814,347133.74464052,0.0,1.0
1986-12-01,36.25,36.75,35.75,36.38,328400,3.78024326433295,3.83238455073754,3.72810197792836,3.79379999879814,3149135.95966704,0.0,1.0
1986-12-02,37.25,37.5,36.0,36.38,258800,3.88452583714214,3.91059648034443,3.75417262113065,3.79379999879814,2481718.59428084,0.0,1.0
1986-12-03,37.38,37.75,36.88,37.12,199000,3.89808257160733,3.93666712354673,3.84594128520274,3.87096910267694,1908276.66252661,0.0,1.0
1986-12-04,38.25,38.88,37.25,37.25,172000,3.98880840995132,4.05450643082111,3.88452583714214,3.88452583714214,1649364.75354059,0.0,1.0
1986-12-05,37.25,38.38,37.12,38.0,162900,3.88452583714214,4.00236514441651,3.87096910267694,3.96273776674902,1562101.85088234,0.0,1.0
1986-12-08,38.12,38.25,37.25,37.38,107200,3.97525167548613,3.98880840995132,3.88452583714214,3.89808257160733,1027976.17197414,0.0,1.0
1986-12-09,37.5,37.88,37.38,37.88,148300,3.91059648034443,3.95022385801192,3.89808257160733,3.95022385801192,1422097.63343064,0.0,1.0
1986-12-10,37.5,37.75,37.38,37.38,116200,3.91059648034443,3.93666712354673,3.89808257160733,3.89808257160733,1114280.14163614,0.0,1.0
1986-12-11,37.0,37.62,36.88,37.62,102700,3.85845519393984,3.92311038908153,3.84594128520274,3.92311038908153,984824.187143132,0.0,1.0
1986-12-12,36.75,37.12,36.5,36.75,184400,3.83238455073754,3.87096910267694,3.80631390753525,3.83238455073754,1768272.44507492,0.0,1.0
1986-12-15,36.88,37.12,36.62,36.62,465400,3.84594128520274,3.87096910267694,3.81882781627235,3.81882781627235,4462874.16452204,0.0,1.0
1986-12-16,36.75,37.0,36.38,36.88,525400,3.83238455073754,3.85845519393984,3.79379999879814,3.84594128520274,5038233.96226877,0.0,1.0
1986-12-17,35.88,36.62,35.75,36.62,219800,3.74165871239355,3.81882781627235,3.72810197792836,3.81882781627235,2107734.72574548,0.0,1.0
1986-12-18,36.0,36.25,35.75,35.75,183700,3.75417262113065,3.78024326433295,3.72810197792836,3.72810197792836,1761559.9141012,0.0,1.0
1986-12-19,36.0,36.5,36.0,36.25,232600,3.75417262113065,3.80631390753525,3.75417262113065,3.78024326433295,2230478.14926478,0.0,1.0
1986-12-22,35.5,36.12,35.25,35.88,92000,3.70203133472606,3.76668652986776,3.67596069152377,3.74165871239355,882218.356544968,0.0,1.0
1986-12-23,35.0,35.5,34.5,35.38,255000,3.64989004832147,3.70203133472606,3.59774876191688,3.68951742598896,2445279.14042355,0.0,1.0
1986-12-24,35.5,35.5,34.88,35.0,80500,3.70203133472606,3.70203133472606,3.63737613958437,3.64989004832147,771941.061976847,0.0,1.0
1986-12-26,35.62,35.62,35.0,35.62,35500,3.71454524346316,3.71454524346316,3.64989004832147,3.71454524346316,340421.213666809,0.0,1.0
1986-12-29,35.12,35.38,34.88,35.38,123000,3.66240395705857,3.68951742598896,3.63737613958437,3.68951742598896,1179487.58538077,0.0,1.0
1986-12-30,35.25,35.75,35.0,35.0,122900,3.67596069152377,3.72810197792836,3.64989004832147,3.64989004832147,1178528.65238453,0.0,1.0
1986-12-31,35.12,35.5,35.12,35.25,115300,3.66240395705857,3.70203133472606,3.66240395705857,3.67596069152377,1105649.74466994,0.0,1.0
1987-01-02,35.62,36.5,35.25,35.25,26800,3.71454524346316,3.80631390753525,3.67596069152377,3.67596069152377,256994.042993534,0.0,1.0
1987-01-05,36.75,36.75,35.88,35.88,191100,3.83238455073754,3.83238455073754,3.74165871239355,3.74165871239355,1832520.9558233,0.0,1.0
1987-01-06,36.75,37.0,36.5,36.5,228900,3.83238455073754,3.85845519393984,3.80631390753525,3.80631390753525,2194997.62840373,0.0,1.0
1987-01-07,37.12,37.38,36.75,36.75,184200,3.87096910267694,3.89808257160733,3.83238455073754,3.83238455073754,1766354.57908243,0.0,1.0
1987-01-08,38.25,38.25,37.0,37.0,373100,3.98880840995132,3.98880840995132,3.85845519393984,3.85845519393984,3577779.00898834,0.0,1.0
1987-01-09,38.75,38.75,38.12,38.25,219400,4.04094969635591,4.04094969635591,3.97525167548613,3.98880840995132,2103898.9937605,0.0,1.0
1987-01-12,38.5,38.75,38.12,38.75,161200,4.01487905315362,4.04094969635591,3.97525167548613,4.04094969635591,1545799.98994618,0.0,1.0
1987-01-13,38.62,38.75,38.25,38.5,290800,4.02739296189072,4.04094969635591,3.98880840995132,4.01487905315362,2788577.15307909,0.0,1.0
1987-01-14,38.5,38.75,38.25,38.75,172800,4.01487905315362,4.04094969635591,3.98880840995132,4.04094969635591,1657036.21751055,0.0,1.0
1987-01-15,39.25,39.25,38.75,38.75,216200,4.09309098276051,4.09309098276051,4.04094969635591,4.04094969635591,2073213.13788067,0.0,1.0
1987-01-16,39.25,39.62,38.88,39.38,190200,4.09309098276051,4.1316755346999,4.05450643082111,4.1066477172257,1823890.55885709,0.0,1.0
1987-01-19,40.25,40.25,38.88,39.0,389300,4.19737355556969,4.19737355556969,4.05450643082111,4.06702033955821,3733126.15437996,0.0,1.0
1987-01-20,39.75,40.25,39.5,40.25,392500,4.1452322691651,4.19737355556969,4.1191616259628,4.19737355556969,3763812.01025978,0.0,1.0
1987-01-21,39.88,40.25,39.62,39.75,254200,4.15878900363029,4.19737355556969,4.1316755346999,4.1452322691651,2437607.6764536,0.0,1.0
1987-01-22,40.0,40.38,39.38,39.62,227800,4.17130291236739,4.21093029003488,4.1066477172257,4.1316755346999,2184449.36544504,0.0,1.0
1987-01-23,40.38,41.88,40.12,40.38,455400,4.21093029003488,4.36735414924866,4.18381682110449,4.21093029003488,4366980.86489759,0.0,1.0
1987-01-26,40.75,40.75,40.0,40.12,210300,4.24951484197428,4.24951484197428,4.17130291236739,4.18381682110449,2016636.09110225,0.0,1.0
1987-01-27,41.5,41.75,40.75,40.75,238200,4.32772677158117,4.35379741478347,4.24951484197428,4.24951484197428,2284178.39705447,0.0,1.0
1987-01-28,42.12,42.38,41.25,41.38,248400,4.39238196672286,4.41949543565325,4.30165612837887,4.31521286284407,2381989.56267142,0.0,1.0
1987-01-29,41.62,42.88,41.5,42.12,108800,4.34024068031827,4.47163672205785,4.32772677158117,4.39238196672286,1043319.09991405,0.0,1.0
1987-01-30,42.38,42.38,41.62,41.75,110800,4.41949543565325,4.41949543565325,4.34024068031827,4.35379741478347,1062497.75983894,0.0,1.0
1987-02-02,42.5,42.75,42.0,42.25,103400,4.43200934439036,4.45807998759265,4.37986805798576,4.40593870118806,991536.718116843,0.0,1.0
1987-02-03,42.62,43.25,42.62,42.75,124300,4.44452325312746,4.51022127399724,4.44452325312746,4.45807998759265,1191953.71433195,0.0,1.0
1987-02-04,44.88,45.12,42.88,43.0,159200,4.68020186767622,4.70522968515042,4.47163672205785,4.48415063079495,1526621.33002129,0.0,1.0
1987-02-05,46.12,46.75,45.0,45.0,168900,4.8095122579596,4.87521027882939,4.69271577641332,4.69271577641332,1619637.83065701,0.0,1.0
1987-02-06,44.5,46.62,44.5,46.38,222300,4.64057449000873,4.8616535443642,4.64057449000873,4.83662572688999,2131708.05065159,0.0,1.0
1987-02-09,44.75,45.0,43.75,44.25,290200,4.66664513321102,4.69271577641332,4.56236256040184,4.61450384680643,2782823.55510163,0.0,1.0
1987-02-10,44.62,45.12,44.0,44.75,168600,4.65308839874583,4.70522968515042,4.58843320360413,4.66664513321102,1616761.03166828,0.0,1.0
1987-02-11,45.0,45.25,44.75,45.0,289100,4.69271577641332,4.71878641961561,4.66664513321102,4.69271577641332,2772275.29214294,0.0,1.0
1987-02-12,44.88,45.12,44.62,45.0,152600,4.68020186767622,4.70522968515042,4.65308839874583,4.69271577641332,1463331.75226915,0.0,1.0
1987-02-13,44.88,45.5,44.75,44.88,189500,4.68020186767622,4.74485706281791,4.66664513321102,4.68020186767622,1817178.02788338,0.0,1.0
1987-02-17,46.75,46.75,45.0,45.0,188400,4.87521027882939,4.87521027882939,4.69271577641332,4.69271577641332,1806629.7649247,0.0,1.0
1987-02-18,47.88,48.5,47.5,48.0,385700,4.99304958610377,5.05770478124546,4.95342220843628,5.00556349484087,3698604.56651515,0.0,1.0
1987-02-19,48.25,48.5,47.75,47.75,230900,5.03163413804317,5.05770478124546,4.97949285163858,4.97949285163858,2214176.28832862,0.0,1.0
1987-02-20,47.25,48.25,47.12,48.0,48400,4.92735156523398,5.03163413804317,4.91379483076879,5.00556349484087,464123.570182353,0.0,1.0
1987-02-23,45.75,47.38,45.5,47.38,128000,4.77092770602021,4.94090829969918,4.74485706281791,4.94090829969918,1227434.235193,0.0,1.0
1987-02-24,45.62,46.5,45.38,46.0,128100,4.75737097155501,4.8491396356271,4.73234315408081,4.7969983492225,1228393.16818924,0.0,1.0
1987-02-25,47.0,47.38,45.62,45.62,136700,4.90128092203169,4.94090829969918,4.75737097155501,4.75737097155501,1310861.40586627,0.0,1.0
1987-02-26,46.38,47.12,45.88,47.0,135900,4.83662572688999,4.91379483076879,4.7844844404854,4.90128092203169,1303189.94189632,0.0,1.0
1987-02-27,46.38,46.62,46.0,46.5,61400,4.83662572688999,4.8616535443642,4.7969983492225,4.8491396356271,588784.859694142,0.0,1.0
1987-03-02,44.75,46.25,44.75,46.0,120400,4.66664513321102,4.8230689924248,4.66664513321102,4.7969983492225,1154555.32747841,0.0,1.0
1987-03-03,44.25,45.0,44.0,45.0,254600,4.61450384680643,4.69271577641332,4.58843320360413,4.69271577641332,2441443.40843857,0.0,1.0
1987-03-04,44.5,44.75,44.25,44.5,230900,4.64057449000873,4.66664513321102,4.61450384680643,4.64057449000873,2214176.28832862,0.0,1.0
1987-03-05,44.88,44.88,44.25,44.5,122300,4.68020186767622,4.68020186767622,4.61450384680643,4.64057449000873,1172775.05440706,0.0,1.0
1987-03-06,45.0,45.12,44.5,44.75,57600,4.69271577641332,4.70522968515042,4.64057449000873,4.66664513321102,552345.405836849,0.0,1.0
1987-03-09,44.5,44.88,44.5,44.88,46700,4.64057449000873,4.68020186767622,4.64057449000873,4.68020186767622,447821.709246195,0.0,1.0
1987-03-10,45.25,45.25,44.38,44.62,119900,4.71878641961561,4.71878641961561,4.62806058127162,4.65308839874583,1149760.66249719,0.0,1.0
1987-03-11,45.38,45.75,45.12,45.5,121800,4.73234315408081,4.77092770602021,4.70522968515042,4.74485706281791,1167980.38942584,0.0,1.0
1987-03-12,45.0,45.75,44.75,45.62,79300,4.69271577641332,4.77092770602021,4.66664513321102,4.75737097155501,760433.866021912,0.0,1.0
1987-03-13,44.88,45.25,44.75,45.25,76000,4.68020186767622,4.71878641961561,4.66664513321102,4.71878641961561,728789.077145842,0.0,1.0
1987-03-16,43.62,44.5,43.25,44.5,131400,4.54880582593664,4.64057449000873,4.51022127399724,4.64057449000873,1260037.95706531,0.0,1.0
1987-03-17,43.88,44.0,43.25,43.25,223800,4.57591929486703,4.58843320360413,4.51022127399724,4.51022127399724,2146092.04559526,0.0,1.0
1987-03-18,44.38,44.38,43.88,44.0,167200,4.62806058127162,4.62806058127162,4.57591929486703,4.58843320360413,1603335.96972086,0.0,1.0
1987-03-19,46.0,46.0,44.62,44.75,186900,4.7969983492225,4.7969983492225,4.65308839874583,4.66664513321102,1792245.76998103,0.0,1.0
1987-03-20,46.75,47.0,46.5,47.0,206000,4.87521027882939,4.90128092203169,4.8491396356271,4.90128092203169,1975401.97226373,0.0,1.0
1987-03-23,47.12,47.12,46.5,47.0,269000,4.91379483076879,4.91379483076879,4.8491396356271,4.90128092203169,2579529.75989779,0.0,1.0
1987-03-24,47.12,47.38,46.62,47.12,74500,4.91379483076879,4.94090829969918,4.8616535443642,4.91379483076879,714405.082202175,0.0,1.0
1987-03-25,46.25,46.75,46.25,46.75,107600,4.8230689924248,4.87521027882939,4.8230689924248,4.87521027882939,1031811.90395911,0.0,1.0
1987-03-26,46.25,46.5,46.25,46.38,61300,4.8230689924248,4.8491396356271,4.8230689924248,4.83662572688999,587825.926697897,0.0,1.0
1987-03-27,45.12,46.5,45.0,46.25,134300,4.70522968515042,4.8491396356271,4.69271577641332,4.8230689924248,1287847.0139564,0.0,1.0
1987-03-30,44.5,46.25,43.75,44.5,116100,4.64057449000873,4.8230689924248,4.56236256040184,4.64057449000873,1113321.2086399,0.0,1.0
1987-03-31,44.75,45.0,44.25,44.38,82000,4.66664513321102,4.69271577641332,4.61450384680643,4.62806058127162,786325.056920515,0.0,1.0
1987-04-01,44.25,44.5,44.0,44.5,108500,4.61450384680643,4.64057449000873,4.58843320360413,4.64057449000873,1040442.30092532,0.0,1.0
1987-04-02,44.25,44.88,44.12,44.5,65700,4.61450384680643,4.68020186767622,4.60094711234123,4.64057449000873,630018.978532656,0.0,1.0
1987-04-03,45.5,45.75,44.0,44.38,95600,4.74485706281791,4.77092770602021,4.58843320360413,4.62806058127162,916739.944409771,0.0,1.0
1987-04-06,47.12,47.38,46.75,47.0,309700,4.91379483076879,4.94090829969918,4.87521027882939,4.90128092203169,2969815.48936931,0.0,1.0
1987-04-07,47.0,48.0,47.0,47.12,191800,4.90128092203169,5.00556349484087,4.90128092203169,4.91379483076879,1839233.48679701,0.0,1.0
1987-04-08,48.0,48.5,47.38,47.5,146500,5.00556349484087,5.05770478124546,4.94090829969918,4.95342220843628,1404836.83949824,0.0,1.0
1987-04-09,46.88,48.25,46.62,48.25,119000,4.88876701329459,5.03163413804317,4.8616535443642,5.03163413804317,1141130.26553099,0.0,1.0
1987-04-10,46.5,46.88,45.62,46.62,103300,4.8491396356271,4.88876701329459,4.75737097155501,4.8616535443642,990577.785120599,0.0,1.0
1987-04-13,45.88,46.38,45.88,46.0,71900,4.7844844404854,4.83662572688999,4.7844844404854,4.7969983492225,689472.824299817,0.0,1.0
1987-04-14,44.88,45.62,44.75,45.62,307700,4.68020186767622,4.75737097155501,4.66664513321102,4.75737097155501,2950636.82944442,0.0,1.0
1987-04-15,45.75,45.88,44.25,45.12,309200,4.77092770602021,4.7844844404854,4.61450384680643,4.70522968515042,2965020.82438809,0.0,1.0
1987-04-16,45.5,46.38,45.5,46.0,175400,4.74485706281791,4.83662572688999,4.74485706281791,4.7969983492225,1681968.47541291,0.0,1.0
1987-04-20,43.62,45.62,43.25,45.38,132700,4.54880582593664,4.75737097155501,4.51022127399724,4.73234315408081,1272504.08601649,0.0,1.0
1987-04-21,44.0,44.0,42.5,43.0,470900,4.58843320360413,4.58843320360413,4.43200934439036,4.48415063079495,4515615.4793155,0.0,1.0
1987-04-22,42.25,44.12,41.88,44.0,417700,4.40593870118806,4.60094711234123,4.36735414924866,4.58843320360413,4005463.1253134,0.0,1.0
1987-04-23,42.0,42.5,41.38,42.0,421700,4.37986805798576,4.43200934439036,4.31521286284407,4.37986805798576,4043820.44516319,0.0,1.0
1987-04-24,41.0,41.5,40.12,41.0,246900,4.27558548517658,4.32772677158117,4.18381682110449,4.27558548517658,2367605.56772774,0.0,1.0
1987-04-27,42.0,42.25,39.62,40.25,304500,4.37986805798576,4.40593870118806,4.1316755346999,4.19737355556969,2919950.9735646,0.0,1.0
1987-04-28,41.5,42.38,41.5,42.0,114000,4.32772677158117,4.41949543565325,4.32772677158117,4.37986805798576,1093183.61571876,0.0,1.0
1987-04-29,41.5,42.0,41.5,41.75,134800,4.32772677158117,4.37986805798576,4.32772677158117,4.35379741478347,1292641.67893763,0.0,1.0
1987-04-30,41.5,41.88,41.25,41.25,98800,4.32772677158117,4.36735414924866,4.30165612837887,4.30165612837887,947425.800289596,0.0,1.0
1987-05-01,43.38,43.5,41.62,41.88,300900,4.52377800846244,4.53629191719954,4.34024068031827,4.36735414924866,2885429.38569979,0.0,1.0
1987-05-04,43.5,43.75,42.75,43.12,70600,4.53629191719954,4.56236256040184,4.45807998759265,4.49666453953205,677006.695348639,0.0,1.0
1987-05-05,44.0,44.0,43.25,43.5,122600,4.58843320360413,4.58843320360413,4.51022127399724,4.53629191719954,1175651.85339579,0.0,1.0
1987-05-06,43.75,44.0,43.5,43.88,195700,4.56236256040184,4.58843320360413,4.53629191719954,4.57591929486703,1876631.87365054,0.0,1.0
1987-05-07,43.88,44.0,43.75,44.0,89800,4.57591929486703,4.58843320360413,4.56236256040184,4.58843320360413,861121.830627588,0.0,1.0
1987-05-08,43.75,44.12,43.38,44.12,55100,4.56236256040184,4.60094711234123,4.52377800846244,4.60094711234123,528372.080930736,0.0,1.0
1987-05-11,44.5,45.38,43.62,43.62,471800,4.64057449000873,4.73234315408081,4.54880582593664,4.54880582593664,4524245.87628169,0.0,1.0
1987-05-12,44.88,44.88,43.88,44.25,128300,4.68020186767622,4.68020186767622,4.57591929486703,4.61450384680643,1230311.03418173,0.0,1.0
1987-05-13,45.62,45.88,45.0,45.12,141400,4.75737097155501,4.7844844404854,4.69271577641332,4.70522968515042,1355931.25668977,0.0,1.0
1987-05-14,46.25,46.25,45.5,45.75,209300,4.8230689924248,4.8230689924248,4.74485706281791,4.77092770602021,2007046.7611398,0.0,1.0
1987-05-15,45.62,46.62,45.5,46.25,279400,4.75737097155501,4.8616535443642,4.74485706281791,4.8230689924248,2679258.79150722,0.0,1.0
1987-05-18,44.75,45.38,44.25,45.38,105700,4.66664513321102,4.73234315408081,4.61450384680643,4.73234315408081,1013592.17703047,0.0,1.0
1987-05-19,42.75,44.75,42.62,44.75,262000,4.45807998759265,4.66664513321102,4.44452325312746,4.66664513321102,2512404.45016067,0.0,1.0
1987-05-20,42.38,43.12,42.38,42.5,149300,4.41949543565325,4.49666453953205,4.41949543565325,4.43200934439036,1431686.96339308,0.0,1.0
1987-05-21,42.62,43.12,42.5,42.5,83900,4.44452325312746,4.49666453953205,4.43200934439036,4.43200934439036,804544.783849161,0.0,1.0
1987-05-22,43.0,43.25,42.62,42.62,55500,4.48415063079495,4.51022127399724,4.44452325312746,4.44452325312746,532207.812915714,0.0,1.0
1987-05-26,44.0,44.12,43.25,43.25,78600,4.58843320360413,4.60094711234123,4.51022127399724,4.51022127399724,753721.335048201,0.0,1.0
1987-05-27,44.0,44.38,43.38,43.75,189000,4.58843320360413,4.62806058127162,4.52377800846244,4.56236256040184,1812383.36290216,0.0,1.0
1987-05-28,44.25,44.5,43.62,44.25,228800,4.61450384680643,4.64057449000873,4.54880582593664,4.61450384680643,2194038.69540748,0.0,1.0
1987-05-29,44.0,44.75,44.0,44.62,179700,4.58843320360413,4.66664513321102,4.58843320360413,4.65308839874583,1723202.59425142,0.0,1.0
1987-06-01,43.5,44.5,43.38,44.38,95200,4.53629191719954,4.64057449000873,4.52377800846244,4.62806058127162,912904.212424793,0.0,1.0
1987-06-02,42.88,43.5,42.5,43.5,84600,4.47163672205785,4.53629191719954,4.43200934439036,4.53629191719954,811257.314822872,0.0,1.0
1987-06-03,43.88,44.25,43.0,43.0,281100,4.57591929486703,4.61450384680643,4.48415063079495,4.48415063079495,2695560.65244338,0.0,1.0
1987-06-04,44.12,44.12,43.75,43.88,76400,4.60094711234123,4.60094711234123,4.56236256040184,4.57591929486703,732624.809130822,0.0,1.0
1987-06-05,43.12,44.25,43.0,44.12,325100,4.49666453953205,4.61450384680643,4.48415063079495,4.60094711234123,3117491.17079097,0.0,1.0
1987-06-08,43.88,44.0,42.75,43.12,385700,4.57591929486703,4.58843320360413,4.45807998759265,4.49666453953205,3698604.56651515,0.0,1.0
1987-06-09,44.88,44.88,44.0,44.12,88000,4.68020186767622,4.68020186767622,4.58843320360413,4.60094711234123,843861.036695186,0.0,1.0
1987-06-10,45.25,46.0,44.62,44.62,190300,4.71878641961561,4.7969983492225,4.65308839874583,4.65308839874583,1824849.49185334,0.0,1.0
1987-06-11,45.88,45.88,45.38,45.5,91100,4.7844844404854,4.7844844404854,4.73234315408081,4.74485706281791,873587.959578767,0.0,1.0
1987-06-12,46.25,46.25,45.75,45.75,105500,4.8230689924248,4.8230689924248,4.77092770602021,4.77092770602021,1011674.31103798,0.0,1.0
1987-06-15,47.0,47.0,46.38,46.38,115100,4.90128092203169,4.90128092203169,4.83662572688999,4.83662572688999,1103731.87867745,0.0,1.0
1987-06-16,47.25,47.25,46.62,46.75,107700,4.92735156523398,4.92735156523398,4.8616535443642,4.87521027882939,1032770.83695536,0.0,1.0
1987-06-17,49.12,49.12,47.12,47.25,149800,5.12235997638716,5.12235997638716,4.91379483076879,4.92735156523398,1436481.62837431,0.0,1.0
1987-06-18,48.12,48.12,48.0,48.12,87300,5.01807740357797,5.01807740357797,5.00556349484087,5.01807740357797,837148.505721476,0.0,1.0
1987-06-19,47.75,47.88,47.12,47.75,150000,4.97949285163858,4.99304958610377,4.91379483076879,4.97949285163858,1438399.49436679,0.0,1.0
1987-06-22,49.12,49.38,47.75,47.88,206700,5.12235997638716,5.14947344531755,4.97949285163858,4.99304958610377,1982114.50323744,0.0,1.0
1987-06-23,49.0,49.25,48.75,48.88,85700,5.10984606765006,5.13591671085235,5.08377542444776,5.09733215891295,821805.577781562,0.0,1.0
1987-06-24,49.5,49.75,48.75,48.88,153400,5.16198735405465,5.18805799725695,5.08377542444776,5.09733215891295,1471003.21623911,0.0,1.0
1987-06-25,49.75,50.25,49.5,50.25,285600,5.18805799725695,5.24019928366154,5.16198735405465,5.24019928366154,2738712.63727438,0.0,1.0
1987-06-26,48.12,48.88,47.5,48.12,194600,5.01807740357797,5.09733215891295,4.95342220843628,5.01807740357797,1866083.61069186,0.0,1.0
1987-06-29,48.25,48.38,47.38,48.12,282600,5.03163413804317,5.04519087250836,4.94090829969918,5.01807740357797,2709944.64738704,0.0,1.0
1987-06-30,47.0,48.25,47.0,48.25,100300,4.90128092203169,5.03163413804317,4.90128092203169,5.03163413804317,961809.795233263,0.0,1.0
1987-07-01,47.38,47.62,46.88,47.12,69700,4.94090829969918,4.96593611717338,4.88876701329459,4.91379483076879,668376.298382437,0.0,1.0
1987-07-02,47.25,47.75,47.0,47.75,93700,4.92735156523398,4.97949285163858,4.90128092203169,4.97949285163858,898520.217481125,0.0,1.0
1987-07-06,48.38,48.38,47.38,47.62,169700,5.04519087250836,5.04519087250836,4.94090829969918,4.96593611717338,1627309.29462697,0.0,1.0
1987-07-07,48.12,48.5,48.0,48.12,81100,5.01807740357797,5.05770478124546,5.00556349484087,5.01807740357797,777694.659954315,0.0,1.0
1987-07-08,48.0,48.5,48.0,48.38,123600,5.00556349484087,5.05770478124546,5.00556349484087,5.04519087250836,1185241.18335824,0.0,1.0
1987-07-09,48.5,48.88,48.0,48.0,85700,5.05770478124546,5.09733215891295,5.00556349484087,5.00556349484087,821805.577781563,0.0,1.0
1987-07-10,49.0,49.0,48.5,48.5,77200,5.10984606765006,5.10984606765006,5.05770478124546,5.05770478124546,740296.273100777,0.0,1.0
1987-07-13,48.62,49.0,48.5,48.88,151100,5.07021868998257,5.10984606765006,5.05770478124546,5.09733215891295,1448947.75732548,0.0,1.0
1987-07-14,49.75,49.75,48.5,48.62,120500,5.18805799725695,5.18805799725695,5.05770478124546,5.07021868998257,1155514.26047466,0.0,1.0
1987-07-15,49.0,49.38,48.88,49.38,134700,5.10984606765006,5.14947344531755,5.09733215891295,5.14947344531755,1291682.74594138,0.0,1.0
1987-07-16,48.5,49.38,48.38,49.25,64600,5.05770478124546,5.14947344531755,5.04519087250836,5.13591671085235,619470.715573967,0.0,1.0
1987-07-17,48.5,48.62,47.88,48.62,125700,5.05770478124546,5.07021868998257,4.99304958610377,5.07021868998257,1205378.77627938,0.0,1.0
1987-07-20,48.12,48.62,48.12,48.38,163700,5.01807740357797,5.07021868998257,5.01807740357797,5.04519087250836,1569773.3148523,0.0,1.0
1987-07-21,47.38,48.25,47.12,47.75,67600,4.94090829969918,5.03163413804317,4.91379483076879,4.97949285163858,648238.705461302,0.0,1.0
1987-07-22,47.25,47.62,47.12,47.38,46700,4.92735156523398,4.96593611717338,4.91379483076879,4.94090829969918,447821.709246196,0.0,1.0
1987-07-23,48.0,48.25,47.38,47.38,71600,5.00556349484087,5.03163413804317,4.94090829969918,4.94090829969918,686596.025311084,0.0,1.0
1987-07-24,48.38,48.5,48.12,48.12,66300,5.04519087250836,5.05770478124546,5.01807740357797,5.01807740357797,635772.576510124,0.0,1.0
1987-07-27,48.5,49.0,48.12,48.12,82700,5.05770478124546,5.10984606765006,5.01807740357797,5.01807740357797,793037.587894227,0.0,1.0
1987-07-28,48.0,48.5,47.75,48.5,90800,5.00556349484087,5.05770478124546,4.97949285163858,5.05770478124546,870711.160590034,0.0,1.0
1987-07-29,48.5,48.5,47.88,48.0,120200,5.05770478124546,5.05770478124546,4.99304958610377,5.00556349484087,1152637.46148593,0.0,1.0
1987-07-30,49.5,49.5,48.38,48.38,105500,5.16198735405465,5.16198735405465,5.04519087250836,5.04519087250836,1011674.31103798,0.0,1.0
1987-07-31,50.38,50.38,49.62,49.62,84700,5.25375601812673,5.25375601812673,5.17450126279175,5.17450126279175,812216.247819118,0.0,1.0
1987-08-03,49.38,50.38,49.38,50.38,59700,5.14947344531755,5.25375601812673,5.14947344531755,5.25375601812673,572482.998757984,0.0,1.0
1987-08-04,47.75,49.38,47.5,49.38,163500,4.97949285163858,5.14947344531755,4.95342220843628,5.14947344531755,1567855.44885981,0.0,1.0
1987-08-05,48.38,48.62,47.75,47.75,296500,5.04519087250836,5.07021868998257,4.97949285163858,4.97949285163858,2843236.33386503,0.0,1.0
1987-08-06,49.12,49.12,48.5,48.5,248600,5.12235997638716,5.12235997638716,5.05770478124546,5.05770478124546,2383907.4286639,0.0,1.0
1987-08-07,50.88,51.0,49.5,49.5,89600,5.30589730453132,5.31841121326843,5.16198735405465,5.16198735405465,859203.9646351,0.0,1.0
1987-08-10,53.38,53.88,50.88,50.88,295200,5.56660373655429,5.61874502295888,5.30589730453132,5.30589730453132,2830770.20491385,0.0,1.0
1987-08-11,52.88,53.38,52.0,53.25,191200,5.51446245014969,5.56660373655429,5.42269378607761,5.55304700208909,1833479.88881954,0.0,1.0
1987-08-12,52.62,52.75,52.0,52.38,192600,5.48734898121931,5.5009057156845,5.42269378607761,5.4623211637451,1846904.95076696,0.0,1.0
1987-08-13,52.12,52.62,51.88,52.5,163800,5.43520769481471,5.48734898121931,5.41017987734051,5.4748350724822,1570732.24784854,0.0,1.0
1987-08-14,51.75,51.88,51.38,51.88,79200,5.39662314287532,5.41017987734051,5.35803859093592,5.41017987734051,759474.933025667,0.0,1.0
1987-08-17,50.25,51.75,50.0,51.62,132500,5.24019928366154,5.39662314287532,5.21412864045924,5.38306640841012,1270586.220024,0.0,1.0
1987-08-18,50.25,50.25,49.25,50.25,338400,5.24019928366154,5.24019928366154,5.13591671085235,5.24019928366154,3245029.25929149,0.0,1.0
1987-08-19,50.25,50.25,49.62,50.0,128800,5.24019928366154,5.24019928366154,5.17450126279175,5.21412864045924,1235105.69916295,0.0,1.0
1987-08-20,51.0,51.0,50.5,50.5,156800,5.31841121326843,5.31841121326843,5.26626992686383,5.26626992686383,1503606.93811142,0.0,1.0
1987-08-21,51.38,51.38,50.75,51.0,87500,5.35803859093592,5.35803859093592,5.29234057006613,5.31841121326843,839066.371713964,0.0,1.0
1987-08-24,51.0,51.12,50.25,51.12,159700,5.31841121326843,5.33092512200553,5.24019928366154,5.33092512200553,1531415.99500251,0.0,1.0
1987-08-25,51.75,51.88,51.12,51.25,132500,5.39662314287532,5.41017987734051,5.33092512200553,5.34448185647072,1270586.220024,0.0,1.0
1987-08-26,51.62,52.38,51.12,51.62,243400,5.38306640841012,5.4623211637451,5.33092512200553,5.38306640841012,2334042.91285919,0.0,1.0
1987-08-27,50.62,51.12,50.5,50.5,116100,5.27878383560094,5.33092512200553,5.26626992686383,5.26626992686383,1113321.2086399,0.0,1.0
1987-08-28,50.5,51.0,50.0,50.38,77700,5.26626992686383,5.31841121326843,5.21412864045924,5.25375601812673,745090.938082001,0.0,1.0
1987-08-31,50.0,50.75,49.75,50.62,152700,5.21412864045924,5.29234057006613,5.18805799725695,5.27878383560094,1464290.6852654,0.0,1.0
1987-09-01,49.38,50.0,49.25,49.62,189600,5.14947344531755,5.21412864045924,5.13591671085235,5.17450126279175,1818136.96087963,0.0,1.0
1987-09-02,48.88,49.5,48.38,49.25,225500,5.09733215891295,5.16198735405465,5.04519087250836,5.13591671085235,2162393.90653142,0.0,1.0
1987-09-03,48.88,49.38,48.5,48.75,113500,5.09733215891295,5.14947344531755,5.05770478124546,5.08377542444776,1088388.95073754,0.0,1.0
1987-09-04,49.12,49.25,48.75,48.88,72400,5.12235997638716,5.13591671085235,5.08377542444776,5.09733215891295,694267.48928104,0.0,1.0
1987-09-08,48.75,49.12,48.12,48.88,178300,5.08377542444776,5.12235997638716,5.01807740357797,5.09733215891295,1709777.532304,0.0,1.0
1987-09-09,47.75,48.5,47.75,48.5,387300,4.97949285163858,5.05770478124546,4.97949285163858,5.05770478124546,3713947.49445506,0.0,1.0
1987-09-10,48.62,48.75,47.88,48.0,269100,5.07021868998257,5.08377542444776,4.99304958610377,5.00556349484087,2580488.69289403,0.0,1.0
1987-09-11,49.5,49.62,48.75,48.75,159600,5.16198735405465,5.17450126279175,5.08377542444776,5.08377542444776,1530457.06200627,0.0,1.0
1987-09-14,49.75,49.75,49.12,49.25,132700,5.18805799725695,5.18805799725695,5.12235997638716,5.13591671085235,1272504.08601649,0.0,1.0
1987-09-15,48.62,49.62,48.5,49.62,227400,5.07021868998257,5.17450126279175,5.05770478124546,5.17450126279175,2180613.63346006,0.0,1.0
1987-09-16,48.25,48.88,47.75,48.25,204000,5.03163413804317,5.09733215891295,4.97949285163858,5.03163413804317,1956223.31233884,0.0,1.0
1987-09-17,48.0,48.5,47.62,48.5,172800,5.00556349484087,5.05770478124546,4.96593611717338,5.05770478124546,1657036.21751055,0.0,1.0
1987-09-18,47.75,48.0,47.5,47.75,131800,4.97949285163858,5.00556349484087,4.95342220843628,4.97949285163858,1263873.68905029,0.0,1.0
1987-09-21,46.25,47.88,46.0,47.75,120500,4.8230689924248,4.99304958610377,4.7969983492225,4.97949285163858,1155514.26047466,0.0,1.0
1987-09-22,47.75,47.88,45.62,46.12,121400,4.97949285163858,4.99304958610377,4.75737097155501,4.8095122579596,1164144.65744086,0.0,1.0
1987-09-23,47.5,48.0,46.5,47.75,137400,4.95342220843628,5.00556349484087,4.8491396356271,4.97949285163858,1317573.93683998,0.0,1.0
1987-09-24,49.12,49.12,47.62,47.88,241200,5.12235997638716,5.12235997638716,4.96593611717338,4.99304958610377,2312946.38694181,0.0,1.0
1987-09-25,48.5,49.62,48.25,49.25,180700,5.05770478124546,5.17450126279175,5.03163413804317,5.13591671085235,1732791.92421387,0.0,1.0
1987-09-28,49.75,49.88,48.0,49.75,143700,5.21412864045924,5.22775349921823,5.03071708024208,5.21412864045924,1371096.78202537,0.25,1.0
1987-09-29,49.0,50.0,49.0,49.75,62100,5.13552368608046,5.24033029191884,5.13552368608046,5.21412864045924,592519.903714514,0.0,1.0
1987-09-30,49.0,49.5,49.0,49.25,91800,5.13552368608046,5.18792698899965,5.13552368608046,5.16172533754005,875898.988099716,0.0,1.0
1987-10-01,50.25,50.25,48.75,48.75,200100,5.26653194337843,5.26653194337843,5.10932203462086,5.10932203462086,1909230.80085788,0.0,1.0
1987-10-02,51.62,52.25,50.25,50.25,285700,5.41011699337701,5.47614515505518,5.26653194337843,5.26653194337843,2725973.21241927,0.0,1.0
1987-10-05,51.88,52.25,51.62,52.25,112000,5.43736671089498,5.47614515505518,5.41011699337701,5.47614515505518,1068634.93101491,0.0,1.0
1987-10-06,51.5,52.0,51.5,51.62,359200,5.3975402006764,5.44994350359559,5.3975402006764,5.41011699337701,3427264.8858978,0.0,1.0
1987-10-07,51.38,51.62,50.75,51.5,180500,5.3849634079758,5.41011699337701,5.31893524629762,5.3975402006764,1722219.68793027,0.0,1.0
1987-10-08,49.75,51.25,49.75,51.25,113500,5.21412864045924,5.37133854921681,5.21412864045924,5.37133854921681,1082947.00598385,0.0,1.0
1987-10-09,49.0,50.0,48.88,50.0,106800,5.13552368608046,5.24033029191884,5.12294689337985,5.24033029191884,1019019.73778921,0.0,1.0
1987-10-12,49.62,49.88,49.0,49.0,50800,5.20050378170025,5.22775349921823,5.13552368608046,5.13552368608046,484702.272281761,0.0,1.0
1987-10-13,50.25,50.25,49.62,50.0,72400,5.26653194337843,5.26653194337843,5.20050378170025,5.24033029191884,690796.151834635,0.0,1.0
1987-10-14,48.5,50.12,48.12,50.0,291400,5.08312038316127,5.25290708461944,5.04329387294269,5.24033029191884,2780359.09730128,0.0,1.0
1987-10-15,48.0,48.62,48.0,48.5,146600,5.03071708024208,5.09569717586187,5.03071708024208,5.08312038316127,1398766.79363201,0.0,1.0
1987-10-16,44.88,48.12,44.5,48.12,198200,4.70372047002635,5.04329387294269,4.66389395980776,5.04329387294269,1891102.17256387,0.0,1.0
1987-10-19,35.25,43.38,35.0,43.0,462800,3.69443285580278,4.54651056126878,3.66823120434318,4.5066840510502,4415752.19708659,0.0,1.0
1987-10-20,35.25,38.5,34.5,35.75,571500,3.69443285580278,4.0350543247775,3.615827901424,3.74683615872197,5452900.5631698,0.0,1.0
1987-10-21,40.38,40.62,37.0,37.0,341600,4.23209074375365,4.25724432915486,3.87784441601994,3.87784441601994,3259336.53959546,0.0,1.0
1987-10-22,37.38,39.25,37.0,38.5,669300,3.91767092623852,4.11365927915629,3.87784441601994,4.0350543247775,6386047.85114532,0.0,1.0
1987-10-23,37.38,37.75,36.38,36.5,266100,3.91767092623852,3.95644937039872,3.81286432040014,3.82544111310075,2538962.09949166,0.0,1.0
1987-10-26,34.0,34.5,32.0,34.5,316800,3.56342459850481,3.615827901424,3.35381138682805,3.615827901424,3022710.23344216,0.0,1.0
1987-10-27,31.75,34.25,31.5,34.25,86800,3.32760973536846,3.5896262499644,3.30140808390887,3.5896262499644,828192.071536551,0.0,1.0
1987-10-28,31.5,31.88,29.0,29.0,236100,3.30140808390887,3.34123459412745,3.03939156931292,3.03939156931292,2252720.60011267,0.0,1.0
1987-10-29,33.75,34.25,31.25,31.25,168300,3.53722294704521,3.5896262499644,3.27520643244927,3.27520643244927,1605814.81151615,0.0,1.0
1987-10-30,34.0,34.38,33.38,34.0,287800,3.56342459850481,3.60325110872339,3.49844450288501,3.56342459850481,2746010.1173758,0.0,1.0
1987-11-02,34.88,35.0,34.12,34.25,226500,3.65565441164258,3.66823120434318,3.57600139120541,3.5896262499644,2161123.32031139,0.0,1.0
1987-11-03,33.0,33.38,32.62,33.0,256900,3.45861799266643,3.49844450288501,3.41879148244785,3.45861799266643,2451181.37301544,0.0,1.0
1987-11-04,31.75,32.75,31.75,32.25,423700,3.32760973536846,3.43241634120684,3.32760973536846,3.38001303828765,4042684.10956264,0.0,1.0
1987-11-05,33.5,34.75,32.0,32.0,192800,3.51102129558562,3.64202955288359,3.35381138682805,3.35381138682805,1839578.70267566,0.0,1.0
1987-11-06,33.5,34.38,33.25,33.75,320300,3.51102129558562,3.60325110872339,3.48481964412603,3.53722294704521,3056105.07503637,0.0,1.0
1987-11-09,33.25,33.38,32.75,33.25,107500,3.48481964412603,3.49844450288501,3.43241634120684,3.48481964412603,1025698.70610805,0.0,1.0
1987-11-10,33.75,34.0,32.25,32.5,276800,3.53722294704521,3.56342459850481,3.38001303828765,3.40621468974724,2641054.90093684,0.0,1.0
1987-11-11,34.75,35.25,34.38,34.75,161900,3.64202955288359,3.69443285580278,3.60325110872339,3.64202955288359,1544749.9583153,0.0,1.0
1987-11-12,36.5,36.5,35.25,35.75,85400,3.82544111310075,3.82544111310075,3.69443285580278,3.74683615872197,814834.134898865,0.0,1.0
1987-11-13,36.12,37.25,36.12,37.0,145100,3.78561460288217,3.90404606747953,3.78561460288217,3.87784441601994,1384454.71866306,0.0,1.0
1987-11-16,36.38,36.88,35.88,36.38,91800,3.81286432040014,3.86526762331933,3.76046101748096,3.81286432040014,875898.988099718,0.0,1.0
1987-11-17,36.12,36.5,35.88,36.38,231100,3.78561460288217,3.82544111310075,3.76046101748096,3.81286432040014,2205013.6835495,0.0,1.0
1987-11-18,36.25,36.75,36.0,36.12,90000,3.79923946164116,3.85164276456034,3.77303781018156,3.78561460288217,858724.498136976,0.0,1.0
1987-11-19,34.5,35.88,34.5,35.5,107800,3.615827901424,3.76046101748096,3.615827901424,3.72063450726237,1028561.12110184,0.0,1.0
1987-11-20,35.25,35.62,34.12,34.62,150400,3.69443285580278,3.73321129996298,3.57600139120541,3.6284046941246,1435024.05022001,0.0,1.0
1987-11-23,36.25,36.5,35.25,35.5,100900,3.79923946164116,3.82544111310075,3.69443285580278,3.72063450726237,962725.576244676,0.0,1.0
1987-11-24,35.62,36.25,35.38,36.12,500900,3.73321129996298,3.79923946164116,3.70805771456177,3.78561460288217,4779278.90129791,0.0,1.0
1987-11-25,36.0,36.38,35.0,35.5,139100,3.77303781018156,3.81286432040014,3.66823120434318,3.72063450726237,1327206.41878726,0.0,1.0
1987-11-27,35.5,36.38,35.5,35.88,199000,3.72063450726237,3.81286432040014,3.72063450726237,3.76046101748096,1898735.27921398,0.0,1.0
1987-11-30,33.75,35.5,33.5,35.5,132900,3.53722294704521,3.72063450726237,3.51102129558562,3.72063450726237,1268049.84224894,0.0,1.0
1987-12-01,33.0,34.25,33.0,33.88,114200,3.45861799266643,3.5896262499644,3.45861799266643,3.5508478058042,1089625.9743027,0.0,1.0
1987-12-02,33.12,33.25,32.38,33.0,98900,3.47119478536704,3.48481964412603,3.39363789704664,3.45861799266643,943642.80961941,0.0,1.0
1987-12-03,31.25,33.25,31.12,33.12,146100,3.27520643244927,3.48481964412603,3.26158157369028,3.47119478536704,1393996.10197569,0.0,1.0
1987-12-04,31.12,31.5,30.62,30.75,216200,3.26158157369028,3.30140808390887,3.20917827077109,3.22280312953008,2062847.07219127,0.0,1.0
1987-12-07,32.62,32.62,31.0,31.0,200700,3.41879148244785,3.41879148244785,3.24900478098968,3.24900478098968,1914955.63084546,0.0,1.0
1987-12-08,33.5,33.5,32.5,32.88,185700,3.51102129558562,3.51102129558562,3.40621468974724,3.44604119996583,1771834.88115596,0.0,1.0
1987-12-09,35.0,35.88,33.38,33.75,126100,3.66823120434318,3.76046101748096,3.49844450288501,3.53722294704521,1203168.43572303,0.0,1.0
1987-12-10,33.75,35.5,33.75,34.25,272300,3.53722294704521,3.72063450726237,3.53722294704521,3.5896262499644,2598118.67602999,0.0,1.0
1987-12-11,33.75,34.0,33.0,34.0,157600,3.53722294704521,3.56342459850481,3.45861799266643,3.56342459850481,1503722.01007097,0.0,1.0
1987-12-14,35.75,35.88,33.38,33.38,240700,3.74683615872197,3.76046101748096,3.49844450288501,3.49844450288501,2296610.96335078,0.0,1.0
1987-12-15,34.88,36.88,34.88,35.5,183900,3.65565441164258,3.86526762331933,3.65565441164258,3.72063450726237,1754660.39119322,0.0,1.0
1987-12-16,37.0,37.0,35.0,35.12,185200,3.87784441601994,3.87784441601994,3.66823120434318,3.68080799704379,1767064.18949965,0.0,1.0
1987-12-17,38.25,39.0,37.25,37.25,308700,4.00885267331791,4.08745762769669,3.90404606747953,3.90404606747953,2945425.02860983,0.0,1.0
1987-12-18,40.25,40.25,37.88,38.0,395700,4.21846588499466,4.21846588499466,3.97007422915771,3.98265102185831,3775525.37680891,0.0,1.0
1987-12-21,40.88,40.88,39.62,40.25,296900,4.28449404667284,4.28449404667284,4.15243772331648,4.21846588499466,2832836.70552076,0.0,1.0
1987-12-22,40.38,40.88,40.12,40.88,114000,4.23209074375365,4.28449404667284,4.20484102623567,4.28449404667284,1087717.69764017,0.0,1.0
1987-12-23,41.0,41.5,40.38,40.5,140000,4.29707083937345,4.34947414229263,4.23209074375365,4.24466753645426,1335793.66376863,0.0,1.0
1987-12-24,40.88,41.12,40.75,41.12,18400,4.28449404667284,4.30964763207405,4.27086918791385,4.30964763207405,175561.452952449,0.0,1.0
1987-12-28,39.75,40.0,39.25,40.0,90400,4.19226423353507,4.21863067525541,4.13953135009437,4.21863067525541,857150.169890392,0.25,1.0
1987-12-29,39.62,39.88,39.25,39.75,122500,4.17855368384049,4.20597478322965,4.13953135009437,4.19226423353507,1161514.33419882,0.0,1.0
1987-12-30,40.5,40.75,39.75,39.88,88000,4.27136355869611,4.29773000041645,4.19226423353507,4.20597478322965,834393.970689762,0.0,1.0
1987-12-31,40.75,41.25,40.12,40.38,99200,4.29773000041645,4.35046288385715,4.23128656728118,4.25870766667034,940589.56695937,0.0,1.0
1988-01-04,41.25,41.5,40.75,41.0,88300,4.35046288385715,4.37682932557749,4.29773000041645,4.3240964421368,837238.495589841,0.0,1.0
1988-01-05,41.0,41.88,40.88,41.62,113800,4.3240964421368,4.41690631699242,4.31144055011103,4.38948521760326,1079023.11209653,0.0,1.0
1988-01-06,39.75,41.5,39.75,41.0,143900,4.19226423353507,4.37682932557749,4.19226423353507,4.3240964421368,1364423.7770711,0.0,1.0
1988-01-07,40.75,40.75,39.0,39.75,261300,4.29773000041645,4.29773000041645,4.11316490837403,4.19226423353507,2477581.18796858,0.0,1.0
1988-01-08,38.12,40.5,38.0,40.5,110100,4.02035503351841,4.27136355869611,4.00769914149264,4.27136355869611,1043940.6383289,0.0,1.0
1988-01-11,39.12,39.5,37.38,38.5,207100,4.12582080039979,4.16589779181472,3.94231036602618,4.06043202493334,1963670.35602102,0.0,1.0
1988-01-12,39.25,39.5,38.62,39.25,189100,4.13953135009437,4.16589779181472,4.0730879169591,4.13953135009437,1792998.8620163,0.0,1.0
1988-01-13,38.38,39.25,38.25,38.88,191500,4.04777613290757,4.13953135009437,4.03406558321299,4.10050901634826,1815755.06121693,0.0,1.0
1988-01-14,37.5,38.5,37.0,38.38,214600,3.95496625805195,4.06043202493334,3.90223337461126,4.04777613290757,2034783.47852299,0.0,1.0
1988-01-15,38.25,39.5,38.25,39.25,315500,4.03406558321299,4.16589779181472,4.03406558321299,4.13953135009437,2991492.01991614,0.0,1.0
1988-01-18,38.12,38.38,38.0,38.25,30400,4.02035503351841,4.04777613290757,4.00769914149264,4.03406558321299,288245.189874645,0.0,1.0
1988-01-19,38.5,38.88,37.5,38.0,150400,4.06043202493334,4.10050901634826,3.95496625805195,4.00769914149264,1426055.14990614,0.0,1.0
1988-01-20,37.88,38.75,37.5,38.5,234700,3.99504324946688,4.08679846665368,3.95496625805195,4.06043202493334,2225366.64682826,0.0,1.0
1988-01-21,39.62,40.0,36.5,37.88,602200,4.17855368384049,4.21863067525541,3.84950049117057,3.99504324946688,5709909.64942471,0.0,1.0
1988-01-22,39.88,40.12,39.12,39.88,414900,4.20597478322965,4.23128656728118,4.12582080039979,4.20597478322965,3933977.93680889,0.0,1.0
1988-01-25,40.62,41.0,39.88,40.5,356200,4.28401945072187,4.3240964421368,4.20597478322965,4.27136355869611,3377399.23136016,0.0,1.0
1988-01-26,39.75,40.75,39.75,40.5,61300,4.19226423353507,4.29773000041645,4.19226423353507,4.27136355869611,581231.254582755,0.0,1.0
1988-01-27,38.88,40.25,38.75,40.12,171200,4.10050901634826,4.24499711697576,4.08679846665368,4.23128656728118,1623275.54297827,0.0,1.0
1988-01-28,39.25,40.12,39.25,39.38,121900,4.13953135009437,4.23128656728118,4.13953135009437,4.15324189978896,1155825.28439866,0.0,1.0
1988-01-29,41.25,41.25,39.5,40.0,136000,4.35046288385715,4.35046288385715,4.16589779181472,4.21863067525541,1289517.95470236,0.0,1.0
1988-02-01,41.12,41.38,40.75,41.12,86100,4.33675233416256,4.36417343355173,4.29773000041645,4.33675233416256,816378.646322598,0.0,1.0
1988-02-02,41.5,42.0,41.0,41.25,184700,4.37682932557749,4.42956220901818,4.3240964421368,4.35046288385715,1751279.16348181,0.0,1.0
1988-02-03,41.12,42.12,41.12,41.5,130400,4.33675233416256,4.44221810104395,4.33675233416256,4.37682932557749,1236420.15656756,0.0,1.0
1988-02-04,41.5,41.88,41.25,41.25,100400,4.37682932557749,4.41690631699242,4.35046288385715,4.35046288385715,951967.666559684,0.0,1.0
1988-02-05,41.38,42.0,41.25,41.62,99200,4.36417343355173,4.42956220901818,4.35046288385715,4.38948521760326,940589.566959368,0.0,1.0
1988-02-08,41.38,41.5,40.88,41.0,47600,4.36417343355173,4.37682932557749,4.31144055011103,4.3240964421368,451331.284145826,0.0,1.0
1988-02-09,41.25,41.5,41.12,41.25,62500,4.35046288385715,4.37682932557749,4.33675233416256,4.35046288385715,592609.354183069,0.0,1.0
1988-02-10,42.88,42.88,41.38,41.38,129400,4.5223720838738,4.5223720838738,4.36417343355173,4.36417343355173,1226938.40690063,0.0,1.0
1988-02-11,44.0,44.25,43.12,43.5,411100,4.64049374278096,4.6668601845013,4.54768386792534,4.58776085934026,3897947.28807456,0.0,1.0
1988-02-12,46.0,46.38,43.88,44.0,447300,4.85142527654373,4.89150226795865,4.62783785075519,4.64049374278096,4241186.62601739,0.0,1.0
1988-02-16,46.25,46.25,45.12,46.0,506200,4.87779171826407,4.87779171826407,4.75861540168811,4.85142527654373,4799661.68139952,0.0,1.0
1988-02-17,46.0,46.12,45.75,45.88,283000,4.85142527654373,4.86408116856949,4.82505883482338,4.83876938451796,2683335.15574094,0.0,1.0
1988-02-18,45.0,46.0,44.75,46.0,138300,4.74595950966234,4.85142527654373,4.71959306794199,4.85142527654373,1311325.9789363,0.0,1.0
1988-02-19,46.38,46.38,45.12,45.62,188300,4.89150226795865,4.89150226795865,4.75861540168811,4.8113482851288,1785413.46228275,0.0,1.0
1988-02-22,47.62,47.62,46.25,46.5,347900,5.02227981889157,5.02227981889157,4.87779171826407,4.90415815998442,3298700.70912464,0.0,1.0
1988-02-23,48.75,48.88,47.88,47.88,813700,5.14145613546754,5.15516668516212,5.04970091828073,5.04970091828073,7715299.70398022,0.0,1.0
1988-02-24,48.5,48.88,47.88,48.75,412100,5.11508969374719,5.15516668516212,5.04970091828073,5.14145613546754,3907429.03774149,0.0,1.0
1988-02-25,47.38,48.12,47.12,47.88,532900,4.99696803484004,5.07501270233226,4.96954693545088,5.04970091828073,5052824.39750653,0.0,1.0
1988-02-26,46.75,46.88,46.25,46.75,246900,4.93052460170477,4.94423515139935,4.87779171826407,4.93052460170477,2341043.9927648,0.0,1.0
1988-02-29,48.0,48.0,46.62,46.75,219300,5.0623568103065,5.0623568103065,4.91681405201019,4.93052460170477,2079347.70195756,0.0,1.0
1988-03-01,48.0,48.0,47.62,47.75,405500,5.0623568103065,5.0623568103065,5.02227981889157,5.03599036858615,3844849.48993976,0.0,1.0
1988-03-02,47.88,48.38,47.88,48.25,411300,5.04970091828073,5.10243380172142,5.04970091828073,5.08872325202684,3899843.63800795,0.0,1.0
1988-03-03,48.0,48.5,47.75,47.88,464100,5.0623568103065,5.11508969374719,5.03599036858615,5.04970091828073,4400480.0204218,0.0,1.0
1988-03-04,47.5,48.0,47.38,47.88,144900,5.0096239268658,5.0623568103065,4.99696803484004,5.04970091828073,1373905.52673803,0.0,1.0
1988-03-07,48.0,48.25,47.5,47.75,141500,5.0623568103065,5.08872325202684,5.0096239268658,5.03599036858615,1341667.57787047,0.0,1.0
1988-03-08,47.88,48.5,47.88,48.5,142900,5.04970091828073,5.11508969374719,5.04970091828073,5.11508969374719,1354942.02740417,0.0,1.0
1988-03-09,47.0,48.0,47.0,47.62,266300,4.95689104342511,5.0623568103065,4.95689104342511,5.02227981889157,2524989.93630323,0.0,1.0
1988-03-10,45.88,48.12,45.88,47.25,423600,4.83876938451796,5.07501270233226,4.83876938451796,4.98325748514546,4016469.15891118,0.0,1.0
1988-03-11,45.62,46.5,45.0,46.5,157900,4.8113482851288,4.90415815998442,4.74595950966234,4.90415815998442,1497168.27240811,0.0,1.0
1988-03-14,45.88,46.38,45.75,45.88,128300,4.83876938451796,4.89150226795865,4.82505883482338,4.83876938451796,1216508.48226701,0.0,1.0
1988-03-15,46.25,46.38,46.0,46.25,171900,4.87779171826407,4.89150226795865,4.85142527654373,4.87779171826407,1629912.76774512,0.0,1.0
1988-03-16,46.5,46.62,46.12,46.5,81000,4.90415815998442,4.91681405201019,4.86408116856949,4.90415815998442,768021.723021259,0.0,1.0
1988-03-17,47.88,47.88,46.5,46.88,357100,5.04970091828073,5.04970091828073,4.90415815998442,4.94423515139935,3385932.80606039,0.0,1.0
1988-03-18,47.75,48.12,47.38,48.0,230500,5.03599036858615,5.07501270233226,4.99696803484004,5.0623568103065,2185543.29822716,0.0,1.0
1988-03-21,47.12,47.5,46.75,47.5,54700,4.96954693545088,5.0096239268658,4.93052460170477,5.0096239268658,518651.706781023,0.0,1.0
1988-03-22,47.12,47.75,46.75,47.25,202100,4.96954693545088,5.03599036858615,4.93052460170477,4.98325748514546,1916261.60768637,0.0,1.0
1988-03-23,48.0,48.0,46.88,47.12,202600,5.0623568103065,5.0623568103065,4.94423515139935,4.96954693545088,1921002.48251984,0.0,1.0
1988-03-24,47.75,48.0,47.38,47.88,264600,5.03599036858615,5.0623568103065,4.99696803484004,5.04970091828073,2508870.96186945,0.0,1.0
1988-03-25,47.38,48.0,46.62,47.38,153800,4.99696803484004,5.0623568103065,4.91681405201019,4.99696803484004,1458293.0987737,0.0,1.0
1988-03-28,45.75,46.88,44.5,46.88,195000,4.85142527654373,4.97125282982229,4.71887267335947,4.97125282982229,1838892.59165416,0.25,1.0
1988-03-29,45.88,46.25,45.75,45.88,121500,4.86521074727489,4.90444631781743,4.85142527654373,4.86521074727489,1145771.53787682,0.0,1.0
1988-03-30,45.25,46.62,45.25,45.88,154400,4.79840423527002,4.94368188835997,4.79840423527002,4.86521074727489,1456025.72385335,0.0,1.0
1988-03-31,44.88,45.12,44.25,45.12,74000,4.75916866472749,4.78461876453886,4.69236215272262,4.78461876453886,697836.162986707,0.0,1.0
1988-04-04,43.75,44.88,43.75,44.88,75300,4.63934111144892,4.75916866472749,4.63934111144892,4.75916866472749,710095.446931068,0.0,1.0
1988-04-05,44.38,44.62,43.88,44.0,72200,4.70614762345378,4.73159772326516,4.65312658218008,4.66585163208577,680861.769832977,0.0,1.0
1988-04-06,46.75,46.75,44.12,44.12,147900,4.95746735909113,4.95746735909113,4.67857668199146,4.67857668199146,1394729.30413154,0.0,1.0
1988-04-07,47.5,47.5,46.62,46.88,73000,5.03699892100168,5.03699892100168,4.94368188835997,4.97125282982229,688405.944567969,0.0,1.0
1988-04-08,48.12,48.12,47.25,47.75,220500,5.10274501218107,5.10274501218107,5.01048840036483,5.06350944163853,2079363.16133201,0.0,1.0
1988-04-11,48.62,48.75,47.88,48.38,350700,5.15576605345477,5.16955152418594,5.0772949123697,5.1303159536434,3307177.59945187,0.0,1.0
1988-04-12,48.88,49.38,48.5,48.5,132900,5.1833369949171,5.2363580361908,5.14304100354909,5.14304100354909,1253276.02785045,0.0,1.0
1988-04-13,48.5,48.75,48.25,48.75,189000,5.14304100354909,5.16955152418594,5.11653048291224,5.16955152418594,1782311.28114172,0.0,1.0
1988-04-14,47.0,48.25,46.62,48.25,157000,4.98397787972798,5.11653048291224,4.94368188835997,5.11653048291224,1480544.29174207,0.0,1.0
1988-04-15,46.38,46.88,46.0,46.88,274500,4.91823178854859,4.97125282982229,4.87793579718058,4.97125282982229,2588594.95594394,0.0,1.0
1988-04-18,45.88,46.25,45.75,46.25,74300,4.86521074727489,4.90444631781743,4.85142527654373,4.90444631781743,700665.228512329,0.0,1.0
1988-04-19,45.75,46.62,45.5,46.12,189200,4.85142527654373,4.94368188835997,4.82491475590688,4.89066084708626,1784197.32482547,0.0,1.0
1988-04-20,45.0,46.25,45.0,45.38,243400,4.77189371463317,4.90444631781743,4.77189371463317,4.81218970600119,2295315.16312115,0.0,1.0
1988-04-21,45.25,45.88,44.88,45.62,223100,4.79840423527002,4.86521074727489,4.75916866472749,4.83763980581256,2103881.72922074,0.0,1.0
1988-04-22,46.38,47.0,45.38,45.38,225600,4.91823178854859,4.98397787972798,4.81218970600119,4.81218970600119,2127457.27526758,0.0,1.0
1988-04-25,46.5,47.25,46.12,46.12,162100,4.93095683845428,5.01048840036483,4.89066084708626,4.89066084708626,1528638.40567764,0.0,1.0
1988-04-26,47.25,47.88,46.38,46.38,184200,5.01048840036483,5.0772949123697,4.91823178854859,4.91823178854859,1737046.23273178,0.0,1.0
1988-04-27,47.75,48.0,47.25,47.25,167900,5.06350944163853,5.09001996227538,5.01048840036483,5.01048840036483,1583333.67250633,0.0,1.0
1988-04-28,47.88,47.88,47.5,47.62,134500,5.0772949123697,5.0772949123697,5.03699892100168,5.04972397090737,1268364.37732043,0.0,1.0
1988-04-29,48.38,49.0,48.0,48.0,230500,5.1303159536434,5.19606204482279,5.09001996227538,5.09001996227538,2173665.34551941,0.0,1.0
1988-05-02,48.62,48.88,48.25,48.38,180600,5.15576605345477,5.1833369949171,5.11653048291224,5.1303159536434,1703097.44642432,0.0,1.0
1988-05-03,50.12,50.25,48.62,48.62,465800,5.31482917727588,5.32861464800704,5.15576605345477,5.15576605345477,4392595.73944876,0.0,1.0
1988-05-04,49.38,49.88,49.25,49.75,131200,5.2363580361908,5.2893790774645,5.22257256545964,5.27559360673334,1237244.6565386,0.0,1.0
1988-05-05,49.25,49.38,48.5,49.38,201800,5.22257256545964,5.2363580361908,5.14304100354909,5.2363580361908,1903018.07690159,0.0,1.0
1988-05-06,47.88,49.0,47.75,49.0,121900,5.0772949123697,5.19606204482279,5.06350944163853,5.19606204482279,1149543.62524432,0.0,1.0
1988-05-09,47.5,47.75,47.12,47.62,173100,5.03699892100168,5.06350944163853,4.99670292963367,5.04972397090737,1632370.80828377,0.0,1.0
1988-05-10,46.88,47.75,46.38,47.5,94600,4.97125282982229,5.06350944163853,4.91823178854859,5.03699892100168,892098.662412737,0.0,1.0
1988-05-11,46.25,46.88,45.75,46.88,118000,4.90444631781743,4.97125282982229,4.85142527654373,4.97125282982229,1112765.77341124,0.0,1.0
1988-05-12,46.12,46.25,45.75,46.25,82400,4.89066084708626,4.90444631781743,4.85142527654373,4.90444631781743,777049.997704118,0.0,1.0
1988-05-13,47.0,47.0,46.38,46.38,75600,4.98397787972798,4.98397787972798,4.91823178854859,4.91823178854859,712924.51245669,0.0,1.0
1988-05-16,47.62,47.62,47.0,47.0,98700,5.04972397090737,5.04972397090737,4.98397787972798,4.98397787972798,930762.557929568,0.0,1.0
1988-05-17,47.5,48.25,47.5,48.0,186200,5.03699892100168,5.11653048291224,5.03699892100168,5.09001996227538,1755906.66956926,0.0,1.0
1988-05-18,46.5,47.38,46.38,47.25,196600,4.93095683845428,5.02427387109599,4.91823178854859,5.01048840036483,1853980.94112414,0.0,1.0
1988-05-19,45.12,46.38,44.62,46.38,183400,4.78461876453886,4.91823178854859,4.73159772326516,4.91823178854859,1729502.05799679,0.0,1.0
1988-05-20,45.5,45.5,44.88,44.88,182400,4.82491475590688,4.82491475590688,4.75916866472749,4.75916866472749,1720071.83957804,0.0,1.0
1988-05-23,44.75,45.75,44.5,45.5,69100,4.74538319399632,4.85142527654373,4.71887267335947,4.82491475590688,651628.092734885,0.0,1.0
1988-05-24,44.75,45.12,43.5,44.88,157200,4.74538319399632,4.78461876453886,4.61283059081207,4.75916866472749,1482430.33542582,0.0,1.0
1988-05-25,44.5,44.88,44.25,44.5,69700,4.71887267335947,4.75916866472749,4.69236215272262,4.71887267335947,657286.223786129,0.0,1.0
1988-05-26,44.5,44.75,44.12,44.38,114700,4.71887267335947,4.74538319399632,4.67857668199146,4.70614762345378,1081646.0526294,0.0,1.0
1988-05-27,43.88,44.38,43.75,44.38,50200,4.65312658218008,4.70614762345378,4.63934111144892,4.70614762345378,473396.964620713,0.0,1.0
1988-05-31,45.5,45.5,43.75,44.12,87500,4.82491475590688,4.82491475590688,4.63934111144892,4.67857668199146,825144.111639687,0.0,1.0
1988-06-01,45.75,46.12,45.5,46.0,309200,4.85142527654373,4.89066084708626,4.82491475590688,4.87793579718058,2915823.53507419,0.0,1.0
1988-06-02,45.62,46.12,45.5,45.88,74700,4.83763980581256,4.89066084708626,4.82491475590688,4.86521074727489,704437.315879825,0.0,1.0
1988-06-03,46.38,46.5,45.75,45.88,84900,4.91823178854859,4.93095683845428,4.85142527654373,4.86521074727489,800625.543750966,0.0,1.0
1988-06-06,45.88,46.38,45.75,46.38,97100,4.86521074727489,4.91823178854859,4.85142527654373,4.91823178854859,915674.208459585,0.0,1.0
1988-06-07,46.0,46.38,45.38,45.62,168900,4.87793579718058,4.91823178854859,4.81218970600119,4.83763980581256,1592763.89092507,0.0,1.0
1988-06-08,47.12,47.75,46.0,46.12,315700,4.99670292963367,5.06350944163853,4.87793579718058,4.89066084708626,2977119.95479599,0.0,1.0
1988-06-09,46.75,47.5,46.5,47.25,121100,4.95746735909113,5.03699892100168,4.93095683845428,5.01048840036483,1141999.45050933,0.0,1.0
1988-06-10,49.12,49.88,46.75,46.75,303300,5.20878709472848,5.2893790774645,4.95746735909113,4.95746735909113,2860185.24640362,0.0,1.0
1988-06-13,49.88,49.88,48.62,48.88,201100,5.2893790774645,5.2893790774645,5.15576605345477,5.1833369949171,1896416.92400847,0.0,1.0
1988-06-14,51.62,53.38,49.88,50.0,475100,5.47389230109699,5.66052636638042,5.2893790774645,5.30210412737019,4480296.77074303,0.0,1.0
1988-06-15,50.5,51.12,50.25,51.12,182000,5.35512516864389,5.42087125982328,5.32861464800704,5.42087125982328,1716299.75221055,0.0,1.0
1988-06-16,50.25,50.38,49.5,49.88,148000,5.32861464800704,5.34240011873821,5.24908308609649,5.2893790774645,1395672.32597342,0.0,1.0
1988-06-17,49.5,51.25,49.12,50.75,431100,5.24908308609649,5.43465673055445,5.20878709472848,5.38163568928075,4065367.16031851,0.0,1.0
1988-06-20,47.38,49.62,47.25,49.62,218100,5.02427387109599,5.26180813600218,5.01048840036483,5.26180813600218,2056730.63712704,0.0,1.0
1988-06-21,49.12,49.12,47.25,47.5,341500,5.20878709472848,5.20878709472848,5.01048840036483,5.03699892100168,3220419.58999947,0.0,1.0
1988-06-22,50.88,51.0,49.88,50.62,363600,5.39542116001191,5.4081462099176,5.2893790774645,5.36785021854958,3428827.4170536,0.0,1.0
1988-06-23,51.62,52.0,50.75,51.25,132000,5.47389230109699,5.514188292465,5.38163568928075,5.43465673055445,1244788.83127359,0.0,1.0
1988-06-24,51.75,52.75,51.5,51.5,154200,5.48767777182815,5.59371985437555,5.4611672511913,5.4611672511913,1454139.6801696,0.0,1.0
1988-06-27,50.25,52.0,49.88,52.0,209100,5.32861464800704,5.514188292465,5.2893790774645,5.514188292465,1971858.67135839,0.0,1.0
1988-06-28,50.75,51.25,49.75,49.88,91600,5.41344831404497,5.46678278019319,5.30677938174851,5.32064634294705,858731.760297616,0.3,1.0
1988-06-29,49.5,51.5,49.12,51.5,229000,5.2801121486744,5.49345001326731,5.23957795440175,5.49345001326731,2146829.40074404,0.0,1.0
1988-06-30,50.62,51.0,49.75,49.75,124700,5.39958135284643,5.44011554711908,5.30677938174851,5.30677938174851,1169037.66931346,0.0,1.0
1988-07-01,51.25,51.75,50.5,50.5,168000,5.46678278019319,5.52011724634142,5.38678108097085,5.38678108097085,1574966.54727074,0.0,1.0
1988-07-05,52.0,52.25,50.88,51.25,191900,5.54678447941553,5.57345171248965,5.42731527524351,5.46678278019319,1799024.28822175,0.0,1.0
1988-07-06,51.0,52.0,50.88,51.75,136600,5.44011554711908,5.54678447941553,5.42731527524351,5.52011724634142,1280597.79974514,0.0,1.0
1988-07-07,49.88,50.88,49.75,50.75,195500,5.32064634294705,5.42731527524351,5.30677938174851,5.41344831404497,1832773.57137756,0.0,1.0
1988-07-08,49.12,50.0,49.12,49.75,133900,5.23957795440175,5.33344661482263,5.23957795440175,5.30677938174851,1255285.83737828,0.0,1.0
1988-07-11,50.5,50.88,49.25,49.62,97500,5.38678108097085,5.42731527524351,5.25344491560029,5.29291242054997,914043.085469625,0.0,1.0
1988-07-12,49.88,50.5,49.62,50.38,126700,5.32064634294705,5.38678108097085,5.29291242054997,5.37398080909528,1187787.27106668,0.0,1.0
1988-07-13,50.25,50.25,49.62,49.88,121200,5.36011384789674,5.36011384789674,5.29291242054997,5.32064634294705,1136225.86624532,0.0,1.0
1988-07-14,50.75,51.12,49.88,50.25,200500,5.41344831404497,5.45291581899465,5.32064634294705,5.36011384789674,1879647.57576061,0.0,1.0
1988-07-15,50.12,51.12,49.88,51.0,109700,5.3462468866982,5.45291581899465,5.32064634294705,5.44011554711908,1028415.65616429,0.0,1.0
1988-07-18,50.5,50.5,49.75,50.0,126300,5.38678108097085,5.38678108097085,5.30677938174851,5.33344661482263,1184037.35071604,0.0,1.0
1988-07-19,49.75,50.5,49.62,50.5,76100,5.30677938174851,5.38678108097085,5.29291242054997,5.38678108097085,713422.346710139,0.0,1.0
1988-07-20,49.62,50.38,49.5,49.88,122900,5.29291242054997,5.37398080909528,5.2801121486744,5.32064634294705,1152163.02773556,0.0,1.0
1988-07-21,47.75,49.88,47.5,49.88,244800,5.09344151715561,5.32064634294705,5.0667742840815,5.32064634294705,2294951.2545945,0.0,1.0
1988-07-22,47.12,47.5,46.88,47.5,233500,5.02624008980884,5.0667742840815,5.0006395460577,5.0667742840815,2189016.0046888,0.0,1.0
1988-07-25,46.62,48.75,46.5,46.75,111100,4.97290562366062,5.20011044945206,4.96010535178504,4.98677258485916,1041540.37739154,0.0,1.0
1988-07-26,46.5,47.25,46.5,46.75,256800,4.96010535178504,5.04010705100738,4.96010535178504,4.98677258485916,2407448.86511384,0.0,1.0
1988-07-27,44.38,46.62,44.25,46.62,275200,4.73396721531656,4.97290562366062,4.72010025411802,4.97290562366062,2579945.2012435,0.0,1.0
1988-07-28,45.38,45.38,44.12,44.75,462500,4.84063614761302,4.84063614761302,4.70623329291949,4.77343472026625,4335845.40543283,0.0,1.0
1988-07-29,46.25,46.38,45.5,46.0,189700,4.93343811871093,4.94730507990947,4.85343641948859,4.90677088563682,1778399.72629321,0.0,1.0
1988-08-01,47.0,47.0,46.0,46.25,99600,5.01343981793327,5.01343981793327,4.90677088563682,4.93343811871093,933730.167310509,0.0,1.0
1988-08-02,47.0,47.75,46.75,47.38,128100,5.01343981793327,5.09344151715561,4.98677258485916,5.05397401220592,1200911.99229394,0.0,1.0
1988-08-03,46.12,47.0,46.12,47.0,191900,4.91957115751239,5.01343981793327,4.91957115751239,5.01343981793327,1799024.28822175,0.0,1.0
1988-08-04,45.75,46.75,45.75,46.25,115200,4.8801036525627,4.98677258485916,4.8801036525627,4.93343811871093,1079977.06098565,0.0,1.0
1988-08-05,45.25,45.88,45.0,45.5,147600,4.82676918641448,4.89397061376124,4.80010195334036,4.85343641948859,1383720.60938786,0.0,1.0
1988-08-08,44.62,45.5,44.5,45.5,177800,4.75956775906771,4.85343641948859,4.74676748719214,4.85343641948859,1666839.59586153,0.0,1.0
1988-08-09,43.62,44.75,43.5,44.75,234600,4.65289882677126,4.77343472026625,4.64009855489569,4.77343472026625,2199328.28565307,0.0,1.0
1988-08-10,42.25,43.5,41.75,43.5,451600,4.50676238952512,4.64009855489569,4.45342792337689,4.64009855489569,4233660.07587777,0.0,1.0
1988-08-11,42.0,42.62,41.75,42.62,266000,4.48009515645101,4.54622989447481,4.45342792337689,4.54622989447481,2493697.03317867,0.0,1.0
1988-08-12,42.38,42.38,41.62,42.0,181500,4.52062935072366,4.52062935072366,4.43956096217835,4.48009515645101,1701526.35910499,0.0,1.0
1988-08-15,41.88,42.75,41.75,42.25,161200,4.46729488457543,4.56009685567335,4.45342792337689,4.50676238952512,1511217.90130978,0.0,1.0
1988-08-16,42.5,42.75,41.75,41.75,179100,4.53342962259923,4.56009685567335,4.45342792337689,4.45342792337689,1679026.83700113,0.0,1.0
1988-08-17,42.88,42.88,42.38,42.5,136600,4.57396381687188,4.57396381687188,4.52062935072366,4.53342962259923,1280597.79974514,0.0,1.0
1988-08-18,42.5,43.25,42.38,42.88,205200,4.53342962259923,4.61343132182157,4.52062935072366,4.57396381687188,1923709.13988069,0.0,1.0
1988-08-19,42.88,42.88,42.38,42.75,41600,4.57396381687188,4.57396381687188,4.52062935072366,4.56009685567335,389991.71646704,0.0,1.0
1988-08-22,42.12,42.62,41.88,42.62,75200,4.49289542832658,4.54622989447481,4.46729488457543,4.54622989447481,704985.025921188,0.0,1.0
1988-08-23,42.0,42.5,41.75,42.38,141200,4.48009515645101,4.53342962259923,4.45342792337689,4.52062935072366,1323721.88377755,0.0,1.0
1988-08-24,42.0,42.12,41.5,41.88,180100,4.48009515645101,4.49289542832658,4.42676069030278,4.46729488457543,1688401.63787774,0.0,1.0
1988-08-25,40.88,41.75,40.5,41.75,179900,4.36062595227898,4.45342792337689,4.32009175800633,4.45342792337689,1686526.67770242,0.0,1.0
1988-08-26,40.88,41.12,40.75,41.0,69000,4.36062595227898,4.38622649603013,4.34675899108044,4.37342622415455,646861.260486196,0.0,1.0
1988-08-29,40.88,41.12,40.5,41.0,128000,4.36062595227898,4.38622649603013,4.32009175800633,4.37342622415455,1199974.51220628,0.0,1.0
1988-08-30,40.62,41.0,40.62,41.0,181900,4.3328920298819,4.37342622415455,4.3328920298819,4.37342622415455,1705276.27945564,0.0,1.0
1988-08-31,41.62,41.88,40.75,40.88,297800,4.43956096217835,4.46729488457543,4.34675899108044,4.36062595227898,2791815.70105492,0.0,1.0
1988-09-01,41.5,41.62,40.5,41.5,211500,4.42676069030278,4.43956096217835,4.32009175800633,4.42676069030278,1982770.38540334,0.0,1.0
1988-09-02,42.25,43.38,42.0,43.25,262300,4.50676238952512,4.62729828302011,4.48009515645101,4.61343132182157,2459010.26993521,0.0,1.0
1988-09-06,42.5,42.75,42.0,42.0,287000,4.53342962259923,4.56009685567335,4.48009515645101,4.48009515645101,2690567.85158751,0.0,1.0
1988-09-07,42.12,42.75,41.75,42.75,108900,4.49289542832658,4.56009685567335,4.45342792337689,4.56009685567335,1020915.815463,0.0,1.0
1988-09-08,42.0,42.25,41.75,42.0,295900,4.48009515645101,4.50676238952512,4.45342792337689,4.48009515645101,2774003.57938935,0.0,1.0
1988-09-09,43.12,43.5,41.62,42.12,152200,4.59956436062303,4.64009855489569,4.43956096217835,4.49289542832658,1426844.69342028,0.0,1.0
1988-09-12,42.0,43.0,41.88,43.0,84500,4.48009515645101,4.58676408874746,4.46729488457543,4.58676408874746,792170.674073674,0.0,1.0
1988-09-13,42.12,42.25,41.75,42.0,78100,4.49289542832658,4.50676238952512,4.45342792337689,4.48009515645101,732171.948463361,0.0,1.0
1988-09-14,42.75,42.88,42.25,42.38,257400,4.56009685567335,4.57396381687188,4.50676238952512,4.52062935072366,2413073.74563981,0.0,1.0
1988-09-15,42.62,43.5,42.62,42.75,113300,4.54622989447481,4.64009855489569,4.54622989447481,4.56009685567335,1062164.93932009,0.0,1.0
1988-09-16,42.75,42.88,42.25,42.5,287900,4.56009685567335,4.57396381687188,4.50676238952512,4.53342962259923,2699005.17237646,0.0,1.0
1988-09-19,41.88,42.75,41.62,42.75,136800,4.46729488457543,4.56009685567335,4.43956096217835,4.56009685567335,1282472.75992046,0.0,1.0
1988-09-20,41.38,42.12,41.0,41.75,268300,4.41396041842721,4.49289542832658,4.37342622415455,4.45342792337689,2515259.07519487,0.0,1.0
1988-09-21,41.25,41.5,40.88,41.38,143200,4.40009345722867,4.42676069030278,4.36062595227898,4.41396041842721,1342471.48553077,0.0,1.0
1988-09-22,40.88,41.25,40.88,41.0,112600,4.36062595227898,4.40009345722867,4.36062595227898,4.37342622415455,1055602.57870646,0.0,1.0
1988-09-23,41.38,41.38,40.88,41.0,150200,4.41396041842721,4.41396041842721,4.36062595227898,4.37342622415455,1408095.09166705,0.0,1.0
1988-09-26,40.88,41.5,40.75,41.5,174700,4.36062595227898,4.42676069030278,4.34675899108044,4.42676069030278,1637777.71314404,0.0,1.0
1988-09-27,40.62,40.75,40.38,40.5,122500,4.36489270957084,4.37886208554928,4.33910309237987,4.35199790097535,1139993.65645101,0.3,1.0
1988-09-28,40.62,41.0,40.5,40.62,128200,4.36489270957084,4.4057262701232,4.35199790097535,4.36489270957084,1193038.25924097,0.0,1.0
1988-09-29,41.88,42.12,40.5,40.5,239500,4.5002881998234,4.52607781701437,4.35199790097535,4.35199790097535,2228803.92424503,0.0,1.0
1988-09-30,41.88,42.5,41.62,42.12,127200,4.5002881998234,4.56691137756673,4.47234944786652,4.52607781701437,1183732.18857607,0.0,1.0
1988-10-03,41.5,41.88,41.38,41.75,124900,4.45945463927104,4.5002881998234,4.44655983067556,4.48631882384496,1162328.22604678,0.0,1.0
1988-10-04,41.38,41.88,41.38,41.62,153300,4.44655983067556,4.5002881998234,4.44655983067556,4.47234944786652,1426620.63293012,0.0,1.0
1988-10-05,41.38,41.88,41.25,41.38,134800,4.44655983067556,4.5002881998234,4.43259045469712,4.44655983067556,1254458.32562935,0.0,1.0
1988-10-06,42.12,42.38,41.25,41.25,217400,4.52607781701437,4.55401656897125,4.43259045469712,4.43259045469712,2023139.7625506,0.0,1.0
1988-10-07,43.62,43.62,42.0,42.0,221300,4.6872629244579,4.6872629244579,4.51318300841889,4.51318300841889,2059433.43814374,0.0,1.0
1988-10-10,43.38,43.62,43.12,43.5,85700,4.66147330726694,4.6872629244579,4.63353455531006,4.67436811586242,797530.255982459,0.0,1.0
1988-10-11,43.38,43.75,42.75,43.12,123500,4.66147330726694,4.70123230043634,4.59377556214065,4.63353455531006,1149299.72711591,0.0,1.0
1988-10-12,42.25,43.38,41.75,43.38,193800,4.54004719299281,4.66147330726694,4.48631882384496,4.66147330726694,1803516.49485882,0.0,1.0
1988-10-13,41.5,42.12,41.12,41.75,240300,4.45945463927104,4.52607781701437,4.41862107871868,4.48631882384496,2236248.78077696,0.0,1.0
1988-10-14,41.5,41.75,41.38,41.75,160500,4.45945463927104,4.48631882384496,4.44655983067556,4.48631882384496,1493624.34171744,0.0,1.0
1988-10-17,41.62,41.75,41.5,41.62,73000,4.47234944786652,4.48631882384496,4.45945463927104,4.47234944786652,679343.158538152,0.0,1.0
1988-10-18,41.75,42.0,41.25,41.75,164800,4.48631882384496,4.51318300841889,4.43259045469712,4.48631882384496,1533640.44557654,0.0,1.0
1988-10-19,42.75,43.38,41.75,41.88,443900,4.59377556214065,4.66147330726694,4.48631882384496,4.5002881998234,4130964.76815185,0.0,1.0
1988-10-20,42.25,42.62,41.88,42.5,522200,4.54004719299281,4.57980618616221,4.5002881998234,4.56691137756673,4859630.101214,0.0,1.0
1988-10-21,42.12,42.12,41.62,42.0,472400,4.52607781701437,4.52607781701437,4.47234944786652,4.51318300841889,4396187.78210168,0.0,1.0
1988-10-24,41.62,42.12,41.62,42.0,303900,4.47234944786652,4.52607781701437,4.47234944786652,4.51318300841889,2828114.87506499,0.0,1.0
1988-10-25,41.62,42.0,41.62,41.62,232700,4.47234944786652,4.51318300841889,4.47234944786652,4.47234944786652,2165522.64372367,0.0,1.0
1988-10-26,42.0,42.0,41.25,41.75,204500,4.51318300841889,4.51318300841889,4.43259045469712,4.48631882384496,1903091.45097331,0.0,1.0
1988-10-27,41.75,42.0,41.5,41.75,117800,4.48631882384496,4.51318300841889,4.45945463927104,4.48631882384496,1096255.12432595,0.0,1.0
1988-10-28,41.5,42.0,41.5,41.88,67800,4.45945463927104,4.51318300841889,4.45945463927104,4.5002881998234,630951.591080639,0.0,1.0
1988-10-31,41.62,42.12,41.5,41.75,124200,4.47234944786652,4.52607781701437,4.45945463927104,4.48631882384496,1155813.97658135,0.0,1.0
1988-11-01,41.75,41.88,41.5,41.5,109600,4.48631882384496,4.5002881998234,4.45945463927104,4.45945463927104,1019945.34487372,0.0,1.0
1988-11-02,41.88,42.25,41.62,41.62,228900,4.5002881998234,4.54004719299281,4.47234944786652,4.47234944786652,2130159.57519703,0.0,1.0
1988-11-03,41.75,42.12,41.75,42.12,63000,4.48631882384496,4.52607781701437,4.48631882384496,4.52607781701437,586282.45188909,0.0,1.0
1988-11-04,41.5,41.88,41.5,41.62,140200,4.45945463927104,4.5002881998234,4.45945463927104,4.47234944786652,1304711.10721985,0.0,1.0
1988-11-07,41.12,41.38,41.0,41.38,266900,4.41862107871868,4.44655983067556,4.4057262701232,4.44655983067556,2483790.26046346,0.0,1.0
1988-11-08,40.88,41.25,40.88,41.12,85700,4.39283146152772,4.43259045469712,4.39283146152772,4.41862107871868,797530.255982459,0.0,1.0
1988-11-09,40.62,40.75,39.88,40.62,179300,4.36489270957084,4.37886208554928,4.28537472323203,4.36489270957084,1668578.47021768,0.0,1.0
1988-11-10,41.0,41.0,40.38,40.5,180800,4.4057262701232,4.4057262701232,4.33910309237987,4.35199790097535,1682537.57621504,0.0,1.0
1988-11-11,39.88,40.88,39.75,40.88,247200,4.28537472323203,4.39283146152772,4.27140534725359,4.39283146152772,2300460.66836481,0.0,1.0
1988-11-14,40.0,40.12,39.88,40.0,289000,4.29826953182751,4.31116434042299,4.28537472323203,4.29826953182751,2689454.42215789,0.0,1.0
1988-11-15,39.5,39.75,39.0,39.75,178100,4.24454116267967,4.27140534725359,4.19081279353182,4.27140534725359,1657411.18541979,0.0,1.0
1988-11-16,38.88,39.5,38.75,39.38,241200,4.17791798493634,4.24454116267967,4.1639486089579,4.23164635408418,2244624.24437537,0.0,1.0
1988-11-17,38.5,39.25,38.25,39.12,76300,4.13708442438398,4.21767697810574,4.11022023981006,4.2037076021273,710053.191732341,0.0,1.0
1988-11-18,38.88,38.88,38.38,38.75,68700,4.17791798493634,4.17791798493634,4.1241896157885,4.1639486089579,639327.054679054,0.0,1.0
1988-11-21,38.5,38.75,37.75,38.75,90400,4.13708442438398,4.1639486089579,4.05649187066221,4.1639486089579,841268.788107518,0.0,1.0
1988-11-22,38.12,38.75,38.0,38.75,169600,4.09625086383162,4.1639486089579,4.08335605523613,4.1639486089579,1578309.58476809,0.0,1.0
1988-11-23,39.12,39.5,38.0,38.12,78000,4.2037076021273,4.24454116267967,4.08335605523613,4.09625086383162,725873.511862683,0.0,1.0
1988-11-25,38.75,38.88,38.5,38.88,66400,4.1639486089579,4.17791798493634,4.13708442438398,4.17791798493634,617923.09214977,0.0,1.0
1988-11-28,38.75,39.0,38.62,38.75,142500,4.1639486089579,4.19081279353182,4.14997923297946,4.1639486089579,1326115.06974913,0.0,1.0
1988-11-29,38.75,39.0,38.62,38.62,105200,4.1639486089579,4.19081279353182,4.14997923297946,4.14997923297946,978998.63394813,0.0,1.0
1988-11-30,39.0,39.12,38.62,38.88,141700,4.19081279353182,4.2037076021273,4.14997923297946,4.17791798493634,1318670.21321721,0.0,1.0
1988-12-01,39.12,39.12,38.62,38.75,556000,4.2037076021273,4.2037076021273,4.14997923297946,4.1639486089579,5174175.28968784,0.0,1.0
1988-12-02,39.88,39.88,39.0,39.25,110400,4.28537472323203,4.28537472323203,4.19081279353182,4.21767697810574,1027390.20140564,0.0,1.0
1988-12-05,40.12,40.25,39.62,39.75,170900,4.31116434042299,4.32513371640143,4.25743597127515,4.27140534725359,1590407.47663247,0.0,1.0
1988-12-06,40.25,40.38,39.88,39.88,185400,4.32513371640143,4.33910309237987,4.28537472323203,4.28537472323203,1725345.50127361,0.0,1.0
1988-12-07,40.75,41.12,40.12,40.12,114000,4.37886208554928,4.41862107871868,4.31116434042299,4.31116434042299,1060892.0557993,0.0,1.0
1988-12-08,40.25,40.75,40.25,40.62,71000,4.32513371640143,4.37886208554928,4.32513371640143,4.36489270957084,660731.017208339,0.0,1.0
1988-12-09,40.12,40.75,40.0,40.12,111400,4.31116434042299,4.37886208554928,4.29826953182751,4.31116434042299,1036696.27207055,0.0,1.0
1988-12-12,40.25,40.62,40.12,40.25,136800,4.32513371640143,4.36489270957084,4.31116434042299,4.32513371640143,1273070.46695917,0.0,1.0
1988-12-13,40.0,40.12,39.75,40.12,180400,4.29826953182751,4.31116434042299,4.27140534725359,4.31116434042299,1678815.14794907,0.0,1.0
1988-12-14,40.0,40.12,39.75,39.75,121100,4.29826953182751,4.31116434042299,4.27140534725359,4.27140534725359,1126965.15752014,0.0,1.0
1988-12-15,39.88,40.12,39.75,39.88,178200,4.28537472323203,4.31116434042299,4.27140534725359,4.28537472323203,1658341.79248628,0.0,1.0
1988-12-16,40.0,40.25,39.88,39.88,987800,4.29826953182751,4.32513371640143,4.28537472323203,4.28537472323203,9192536.60279432,0.0,1.0
1988-12-19,40.0,40.38,39.88,40.25,260800,4.29826953182751,4.33910309237987,4.28537472323203,4.32513371640143,2427023.22940753,0.0,1.0
1988-12-20,40.38,40.75,40.0,40.0,153300,4.33910309237987,4.37886208554928,4.29826953182751,4.29826953182751,1426620.63293012,0.0,1.0
1988-12-21,40.25,40.62,40.25,40.25,144000,4.32513371640143,4.36489270957084,4.32513371640143,4.32513371640143,1340074.17574649,0.0,1.0
1988-12-22,40.5,40.75,40.38,40.5,183100,4.35199790097535,4.37886208554928,4.33910309237987,4.35199790097535,1703941.53874432,0.0,1.0
1988-12-23,40.75,40.88,40.62,40.62,43900,4.37886208554928,4.39283146152772,4.36489270957084,4.36489270957084,408536.502189381,0.0,1.0
1988-12-27,40.75,41.12,40.62,41.0,141500,4.37886208554928,4.41862107871868,4.36489270957084,4.4057262701232,1316808.99908422,0.0,1.0
1988-12-28,41.25,41.62,40.88,40.88,152100,4.43259045469712,4.47234944786652,4.39283146152772,4.39283146152772,1415453.34813223,0.0,1.0
1988-12-29,41.5,41.5,41.0,41.0,157300,4.49169166075975,4.49169166075975,4.43757489376264,4.43757489376264,1453338.85160225,0.3,1.0
1988-12-30,41.25,41.75,41.25,41.62,152200,4.4646332772612,4.5187500442583,4.4646332772612,4.50467968483905,1406218.52011356,0.0,1.0
1989-01-03,42.62,42.75,40.38,41.38,155800,4.61291321883326,4.62698357825251,4.37047010268623,4.47870363668044,1439479.93057617,0.0,1.0
1989-01-04,44.75,44.75,42.75,42.75,430100,4.84345064624093,4.84345064624093,4.62698357825251,4.62698357825251,3973814.62221316,0.0,1.0
1989-01-05,44.12,44.5,43.75,44.5,290000,4.77526351982458,4.81639226274238,4.73521711224672,4.81639226274238,2679391.39837669,0.0,1.0
1989-01-06,43.75,44.25,43.75,44.0,223900,4.73521711224672,4.78933387924383,4.73521711224672,4.76227549574528,2068674.94516049,0.0,1.0
1989-01-09,44.0,44.12,43.62,43.75,249300,4.76227549574528,4.77526351982458,4.72114675282748,4.73521711224672,2303352.67453555,0.0,1.0
1989-01-10,43.88,44.0,43.75,44.0,89900,4.74928747166597,4.76227549574528,4.73521711224672,4.76227549574528,830611.333496775,0.0,1.0
1989-01-11,43.75,44.12,43.5,44.0,202700,4.73521711224672,4.77526351982458,4.70815872874817,4.76227549574528,1872802.19465847,0.0,1.0
1989-01-12,43.88,44.12,43.38,43.88,441300,4.74928747166597,4.77526351982458,4.69517070466887,4.74928747166597,4077294.5658746,0.0,1.0
1989-01-13,44.62,44.62,44.12,44.12,227200,4.82938028682169,4.82938028682169,4.77526351982458,4.77526351982458,2099164.57141788,0.0,1.0
1989-01-16,45.0,45.0,44.5,44.62,178900,4.87050902973949,4.87050902973949,4.81639226274238,4.82938028682169,1652907.3143779,0.0,1.0
1989-01-17,45.25,45.62,44.88,44.88,272800,4.89756741323804,4.9376138208159,4.85752100566018,4.85752100566018,2520475.7706109,0.0,1.0
1989-01-18,45.12,45.25,44.5,45.0,113500,4.88349705381879,4.89756741323804,4.81639226274238,4.87050902973949,1048658.35764053,0.0,1.0
1989-01-19,45.5,45.62,44.88,45.0,181300,4.92462579673659,4.9376138208159,4.85752100566018,4.87050902973949,1675081.58801964,0.0,1.0
1989-01-20,45.5,45.5,44.75,45.38,255900,4.92462579673659,4.92462579673659,4.84345064624093,4.91163777265729,2364331.92705033,0.0,1.0
1989-01-23,44.88,45.38,44.88,45.38,98400,4.85752100566018,4.91163777265729,4.85752100566018,4.91163777265729,909145.219311265,0.0,1.0
1989-01-24,45.25,45.38,44.75,44.75,146000,4.89756741323804,4.91163777265729,4.84345064624093,4.84345064624093,1348934.9798724,0.0,1.0
1989-01-25,45.38,45.75,45.12,45.75,130700,4.91163777265729,4.95168418023514,4.88349705381879,4.95168418023514,1207573.98540632,0.0,1.0
1989-01-26,45.62,45.75,45.0,45.38,167200,4.9376138208159,4.95168418023514,4.87050902973949,4.91163777265729,1544807.73037442,0.0,1.0
1989-01-27,46.0,46.62,45.62,45.88,214000,4.9787425637337,5.04584735481011,4.9376138208159,4.96575453965439,1977206.06638832,0.0,1.0
1989-01-30,46.25,46.38,46.0,46.12,163100,5.00580094723225,5.0198713066515,4.9787425637337,4.991730587813,1506926.67956979,0.0,1.0
1989-01-31,46.75,46.75,45.88,46.38,73900,5.05991771422936,5.05991771422936,4.96575453965439,5.0198713066515,682782.842551854,0.0,1.0
1989-02-01,46.75,47.12,45.88,47.0,135200,5.05991771422936,5.09996412180721,4.96575453965439,5.08697609772791,1249150.74848458,0.0,1.0
1989-02-02,47.0,47.5,46.88,47.12,91300,5.08697609772791,5.14109286472501,5.0739880736486,5.09996412180721,843546.326454455,0.0,1.0
1989-02-03,46.5,47.0,46.38,47.0,108000,5.0328593307308,5.08697609772791,5.0198713066515,5.08697609772791,997842.313878218,0.0,1.0
1989-02-06,46.5,46.62,45.88,46.38,160900,5.0328593307308,5.04584735481011,4.96575453965439,5.0198713066515,1486600.26206486,0.0,1.0
1989-02-07,47.75,47.88,46.5,46.5,196200,5.16815124822357,5.18222160764281,5.0328593307308,5.0328593307308,1812746.87021209,0.0,1.0
1989-02-08,47.75,48.25,47.62,48.12,132800,5.16815124822357,5.22226801522067,5.15408088880432,5.20819765580142,1226976.47484284,0.0,1.0
1989-02-09,46.75,47.75,46.62,47.5,113300,5.05991771422936,5.16815124822357,5.04584735481011,5.14109286472501,1046810.50150372,0.0,1.0
1989-02-10,46.0,46.75,45.75,46.75,142700,4.9787425637337,5.05991771422936,4.95168418023514,5.05991771422936,1318445.35361501,0.0,1.0
1989-02-13,44.75,45.5,44.62,45.5,192800,4.84345064624093,4.92462579673659,4.82938028682169,4.92462579673659,1781333.3158863,0.0,1.0
1989-02-14,45.12,45.88,45.0,45.0,129800,4.88349705381879,4.96575453965439,4.87050902973949,4.87050902973949,1199258.63279067,0.0,1.0
1989-02-15,45.62,45.75,45.25,45.25,61900,4.9376138208159,4.95168418023514,4.89756741323804,4.89756741323804,571911.474343163,0.0,1.0
1989-02-16,45.12,45.75,45.0,45.38,107500,4.88349705381879,4.95168418023514,4.87050902973949,4.91163777265729,993222.673536189,0.0,1.0
1989-02-17,45.5,45.5,44.88,44.88,138400,4.92462579673659,4.92462579673659,4.85752100566018,4.85752100566018,1278716.44667357,0.0,1.0
1989-02-21,45.12,45.38,45.12,45.25,95200,4.88349705381879,4.91163777265729,4.88349705381879,4.89756741323804,879579.521122281,0.0,1.0
1989-02-22,44.62,45.0,44.62,45.0,110400,4.82938028682169,4.87050902973949,4.82938028682169,4.87050902973949,1020016.58751995,0.0,1.0
1989-02-23,45.0,45.12,44.62,44.62,103800,4.87050902973949,4.88349705381879,4.82938028682169,4.82938028682169,959037.335005175,0.0,1.0
1989-02-24,44.5,45.12,44.0,45.0,97400,4.81639226274238,4.88349705381879,4.76227549574528,4.87050902973949,899905.938627207,0.0,1.0
1989-02-27,44.75,44.75,44.25,44.5,101300,4.84345064624093,4.84345064624093,4.78933387924383,4.81639226274238,935939.133295032,0.0,1.0
1989-02-28,45.12,45.12,44.62,44.62,80600,4.88349705381879,4.88349705381879,4.82938028682169,4.82938028682169,744686.02313504,0.0,1.0
1989-03-01,44.5,45.12,44.5,44.88,208800,4.81639226274238,4.88349705381879,4.81639226274238,4.85752100566018,1929161.80683122,0.0,1.0
1989-03-02,44.88,45.12,44.5,44.5,52200,4.85752100566018,4.88349705381879,4.81639226274238,4.81639226274238,482290.451707805,0.0,1.0
1989-03-03,44.75,44.88,44.62,44.75,129900,4.84345064624093,4.85752100566018,4.82938028682169,4.84345064624093,1200182.56085908,0.0,1.0
1989-03-06,45.88,45.88,44.75,44.88,109600,4.96575453965439,4.96575453965439,4.84345064624093,4.85752100566018,1012625.16297271,0.0,1.0
1989-03-07,45.0,45.5,45.0,45.5,115200,4.87050902973949,4.92462579673659,4.87050902973949,4.92462579673659,1064365.13480343,0.0,1.0
1989-03-08,43.88,45.0,43.88,45.0,224000,4.74928747166597,4.87050902973949,4.74928747166597,4.87050902973949,2069598.8732289,0.0,1.0
1989-03-09,44.0,44.62,44.0,44.0,161100,4.76227549574528,4.82938028682169,4.76227549574528,4.76227549574528,1488448.11820167,0.0,1.0
1989-03-10,44.0,44.12,43.38,43.88,162500,4.76227549574528,4.77526351982458,4.69517070466887,4.74928747166597,1501383.11115935,0.0,1.0
1989-03-13,44.25,44.25,43.88,44.12,93800,4.78933387924383,4.78933387924383,4.74928747166597,4.77526351982458,866644.5281646,0.0,1.0
1989-03-14,43.88,44.25,43.88,44.25,102000,4.74928747166597,4.78933387924383,4.74928747166597,4.78933387924383,942406.629773872,0.0,1.0
1989-03-15,43.75,44.12,43.5,44.0,160300,4.73521711224672,4.77526351982458,4.70815872874817,4.76227549574528,1481056.69365443,0.0,1.0
1989-03-16,43.38,43.88,43.38,43.88,143700,4.69517070466887,4.74928747166597,4.69517070466887,4.74928747166597,1327684.63429907,0.0,1.0
1989-03-17,42.38,42.88,42.25,42.75,138300,4.58693717067465,4.64105393767176,4.57286681125541,4.62698357825251,1277792.51860516,0.0,1.0
1989-03-20,42.12,42.5,41.88,42.12,76500,4.55879645183616,4.59992519475396,4.53282040367755,4.55879645183616,706804.972330404,0.0,1.0
1989-03-21,42.12,42.25,41.88,42.25,141500,4.55879645183616,4.57286681125541,4.53282040367755,4.57286681125541,1307358.21679415,0.0,1.0
1989-03-22,42.12,42.25,41.88,42.25,136600,4.55879645183616,4.57286681125541,4.53282040367755,4.57286681125541,1262085.74144226,0.0,1.0
1989-03-23,41.5,42.12,41.5,42.12,212200,4.49169166075975,4.55879645183616,4.49169166075975,4.55879645183616,1960575.36115701,0.0,1.0
1989-03-27,41.62,41.62,40.88,41.12,365300,4.50467968483905,4.50467968483905,4.42458686968334,4.45056291784195,3375109.23388623,0.0,1.0
1989-03-28,42.12,42.12,41.5,41.5,279100,4.55879645183616,4.55879645183616,4.49169166075975,4.49169166075975,2578683.23892047,0.0,1.0
1989-03-29,42.0,42.25,41.88,42.12,103700,4.54580842775685,4.57286681125541,4.53282040367755,4.55879645183616,958113.406936771,0.0,1.0
1989-03-30,42.38,42.5,41.5,41.5,207000,4.61940723087292,4.63248719471682,4.5234874960176,4.5234874960176,1899087.81831782,0.3,1.0
1989-03-31,42.88,42.88,42.38,42.5,182000,4.67390708022253,4.67390708022253,4.61940723087292,4.63248719471682,1669729.38615383,0.0,1.0
1989-04-03,43.62,43.62,42.62,42.88,350000,4.75456685725995,4.75456685725995,4.64556715856073,4.67390708022253,3211018.05029583,0.0,1.0
1989-04-04,43.25,43.5,43.12,43.38,383400,4.71423696874124,4.74148689341604,4.70006700791034,4.72840692957214,3517440.91566691,0.0,1.0
1989-04-05,43.38,43.5,43.12,43.12,160200,4.72840692957214,4.74148689341604,4.70006700791034,4.70006700791034,1469728.83330683,0.0,1.0
1989-04-06,43.5,43.5,43.12,43.12,165400,4.74148689341604,4.74148689341604,4.70006700791034,4.70006700791034,1517435.38719694,0.0,1.0
1989-04-07,43.12,43.5,43.12,43.38,143100,4.70006700791034,4.74148689341604,4.70006700791034,4.72840692957214,1312847.66570667,0.0,1.0
1989-04-10,43.25,43.5,43.12,43.25,164000,4.71423696874124,4.74148689341604,4.70006700791034,4.71423696874124,1504591.31499576,0.0,1.0
1989-04-11,43.25,43.5,43.12,43.12,85300,4.71423696874124,4.74148689341604,4.70006700791034,4.70006700791034,782570.970543526,0.0,1.0
1989-04-12,43.38,43.38,43.0,43.12,223200,4.72840692957214,4.72840692957214,4.68698704406643,4.70006700791034,2047712.08236008,0.0,1.0
1989-04-13,42.62,43.38,42.62,43.38,274100,4.64556715856073,4.72840692957214,4.64556715856073,4.72840692957214,2514685.85024596,0.0,1.0
1989-04-14,42.88,43.0,42.5,42.75,163400,4.67390708022253,4.68698704406643,4.63248719471682,4.65973711939163,1499086.71262382,0.0,1.0
1989-04-17,43.0,43.25,42.75,42.75,138000,4.68698704406643,4.71423696874124,4.65973711939163,4.65973711939163,1266058.54554521,0.0,1.0
1989-04-18,43.38,43.38,42.88,43.0,430000,4.72840692957214,4.72840692957214,4.67390708022253,4.68698704406643,3944965.03322059,0.0,1.0
1989-04-19,42.0,43.38,41.88,43.25,472700,4.57798734536721,4.72840692957214,4.56490738152331,4.71423696874124,4336709.23535668,0.0,1.0
1989-04-20,40.88,42.12,40.12,42.0,792700,4.45590768282409,4.59106730921112,4.37306791181268,4.57798734536721,7272497.16705572,0.0,1.0
1989-04-21,41.12,41.38,40.75,40.75,333200,4.4820676105119,4.5104075321737,4.44173772199319,4.44173772199319,3056889.18388163,0.0,1.0
1989-04-24,42.0,42.12,41.25,41.25,298600,4.57798734536721,4.59106730921112,4.4962375713428,4.4962375713428,2739457.11376667,0.0,1.0
1989-04-25,42.12,42.5,41.75,42.0,268500,4.59106730921112,4.63248719471682,4.55073742069241,4.57798734536721,2463309.56144123,0.0,1.0
1989-04-26,42.12,42.12,41.62,42.0,221700,4.59106730921112,4.59106730921112,4.53656745986151,4.57798734536721,2033950.57643024,0.0,1.0
1989-04-27,43.0,43.0,42.0,42.0,180800,4.68698704406643,4.68698704406643,4.57798734536721,4.57798734536721,1658720.18140996,0.0,1.0
1989-04-28,42.88,43.0,42.5,42.88,137100,4.67390708022253,4.68698704406643,4.63248719471682,4.67390708022253,1257801.64198731,0.0,1.0
1989-05-01,43.12,43.12,42.5,42.62,100100,4.70006700791034,4.70006700791034,4.63248719471682,4.64556715856073,918351.162384606,0.0,1.0
1989-05-02,42.38,43.38,42.38,43.25,60500,4.61940723087292,4.72840692957214,4.61940723087292,4.71423696874124,555047.40583685,0.0,1.0
1989-05-03,41.88,42.25,41.62,42.12,484600,4.56490738152331,4.60523727004202,4.53656745986151,4.59106730921112,4445883.84906674,0.0,1.0
1989-05-04,42.0,42.38,41.62,41.62,89000,4.57798734536721,4.61940723087292,4.53656745986151,4.53656745986151,816516.018503797,0.0,1.0
1989-05-05,42.0,42.25,41.88,42.25,140300,4.57798734536721,4.60523727004202,4.56490738152331,4.60523727004202,1287159.5213043,0.0,1.0
1989-05-08,41.62,42.0,41.5,42.0,117000,4.53656745986151,4.57798734536721,4.5234874960176,4.57798734536721,1073397.46252746,0.0,1.0
1989-05-09,41.0,41.5,40.88,41.5,86600,4.46898764666799,4.5234874960176,4.45590768282409,4.5234874960176,794497.609016054,0.0,1.0
1989-05-10,41.0,41.25,40.75,41.0,233200,4.46898764666799,4.4962375713428,4.44173772199319,4.46898764666799,2139455.45522568,0.0,1.0
1989-05-11,41.12,41.25,40.88,41.0,426500,4.4820676105119,4.4962375713428,4.45590768282409,4.46898764666799,3912854.85271763,0.0,1.0
1989-05-12,41.25,41.75,41.0,41.5,405700,4.4962375713428,4.55073742069241,4.46898764666799,4.5234874960176,3722028.63715719,0.0,1.0
1989-05-15,42.38,42.38,40.75,41.5,386400,4.61940723087292,4.61940723087292,4.44173772199319,4.5234874960176,3544963.92752659,0.0,1.0
1989-05-16,42.38,42.38,41.75,42.12,386400,4.61940723087292,4.61940723087292,4.55073742069241,4.59106730921112,3544963.92752659,0.0,1.0
1989-05-17,42.25,42.5,41.88,42.5,139600,4.60523727004202,4.63248719471682,4.56490738152331,4.63248719471682,1280737.48520371,0.0,1.0
1989-05-18,42.0,42.25,41.88,42.25,185300,4.57798734536721,4.60523727004202,4.56490738152331,4.60523727004202,1700004.69919948,0.0,1.0
1989-05-19,42.75,42.75,42.25,42.25,292200,4.65973711939163,4.65973711939163,4.60523727004202,4.60523727004202,2680741.35513269,0.0,1.0
1989-05-22,43.0,43.25,42.75,42.75,224000,4.68698704406643,4.71423696874124,4.65973711939163,4.65973711939163,2055051.55218933,0.0,1.0
1989-05-23,42.38,43.0,42.12,43.0,307900,4.61940723087292,4.68698704406643,4.59106730921112,4.68698704406643,2824778.45053167,0.0,1.0
1989-05-24,42.5,42.75,42.25,42.38,284000,4.63248719471682,4.65973711939163,4.60523727004202,4.61940723087292,2605511.7893829,0.0,1.0
1989-05-25,42.88,43.12,42.62,42.75,214000,4.67390708022253,4.70006700791034,4.64556715856073,4.65973711939163,1963308.17932373,0.0,1.0
1989-05-26,43.12,43.25,42.62,42.88,216200,4.70006700791034,4.71423696874124,4.64556715856073,4.67390708022253,1983491.72135416,0.0,1.0
1989-05-30,42.88,43.12,42.75,43.0,121000,4.67390708022253,4.70006700791034,4.65973711939163,4.68698704406643,1110094.8116737,0.0,1.0
1989-05-31,42.5,42.88,42.5,42.88,175800,4.63248719471682,4.67390708022253,4.63248719471682,4.67390708022253,1612848.49497716,0.0,1.0
1989-06-01,42.38,42.62,42.38,42.62,201100,4.61940723087292,4.64556715856073,4.61940723087292,4.64556715856073,1844959.22832712,0.0,1.0
1989-06-02,43.12,43.5,42.5,42.5,176500,4.70006700791034,4.74148689341604,4.63248719471682,4.63248719471682,1619270.53107775,0.0,1.0
1989-06-05,42.88,43.62,42.88,43.38,113300,4.67390708022253,4.75456685725995,4.67390708022253,4.72840692957214,1039452.41456719,0.0,1.0
1989-06-06,43.38,43.88,42.88,43.0,143800,4.72840692957214,4.78290677892175,4.67390708022253,4.68698704406643,1319269.70180726,0.0,1.0
1989-06-07,43.62,44.0,43.38,43.5,429400,4.75456685725995,4.79598674276565,4.72840692957214,4.74148689341604,3939460.43084865,0.0,1.0
1989-06-08,44.0,44.25,43.62,43.75,105500,4.79598674276565,4.82323666744046,4.75456685725995,4.76873681809085,967892.583732028,0.0,1.0
1989-06-09,43.75,44.62,43.75,44.25,110200,4.76873681809085,4.86356655595917,4.76873681809085,4.82323666744046,1011011.96897886,0.0,1.0
1989-06-12,43.5,43.5,43.25,43.5,84000,4.74148689341604,4.74148689341604,4.71423696874124,4.74148689341604,770644.332070999,0.0,1.0
1989-06-13,43.25,43.38,43.12,43.12,116600,4.71423696874124,4.72840692957214,4.70006700791034,4.70006700791034,1069727.72761284,0.0,1.0
1989-06-14,43.5,44.0,43.38,44.0,99700,4.74148689341604,4.79598674276565,4.72840692957214,4.79598674276565,914681.427469983,0.0,1.0
1989-06-15,43.25,43.62,43.25,43.38,96700,4.71423696874124,4.75456685725995,4.71423696874124,4.72840692957214,887158.415610304,0.0,1.0
1989-06-16,43.25,43.5,42.75,43.12,161900,4.71423696874124,4.74148689341604,4.65973711939163,4.70006700791034,1485325.20669398,0.0,1.0
1989-06-19,43.38,43.62,42.88,43.38,144900,4.72840692957214,4.75456685725995,4.67390708022253,4.72840692957214,1329361.47282247,0.0,1.0
1989-06-20,43.25,43.5,43.12,43.25,95900,4.71423696874124,4.74148689341604,4.70006700791034,4.71423696874124,879818.945781056,0.0,1.0
1989-06-21,43.25,43.38,43.0,43.12,188000,4.71423696874124,4.72840692957214,4.68698704406643,4.70006700791034,1724775.40987319,0.0,1.0
1989-06-22,43.12,43.25,42.88,43.0,93100,4.70006700791034,4.71423696874124,4.67390708022253,4.68698704406643,854130.80137869,0.0,1.0
1989-06-23,43.0,43.25,42.75,43.12,206500,4.68698704406643,4.71423696874124,4.65973711939163,4.70006700791034,1894500.64967454,0.0,1.0
1989-06-26,42.38,42.88,42.38,42.5,82200,4.61940723087292,4.67390708022253,4.61940723087292,4.63248719471682,754130.524955191,0.0,1.0
1989-06-27,41.75,42.12,41.62,42.12,286700,4.55073742069241,4.59106730921112,4.53656745986151,4.59106730921112,2630282.50005661,0.0,1.0
1989-06-28,40.88,41.75,40.75,41.5,211100,4.49187758339483,4.5874728255072,4.47759323687229,4.56000292834847,1921193.94168304,0.33,1.0
1989-06-29,40.38,41.0,40.38,41.0,209600,4.43693778907738,4.50506313403102,4.43693778907738,4.50506313403102,1907542.63466018,0.0,1.0
1989-06-30,40.12,40.5,40.0,40.5,165200,4.4083690960323,4.45012333971357,4.39518354539612,4.45012333971357,1503463.9467837,0.0,1.0
1989-07-03,40.62,40.62,40.0,40.0,87100,4.46330889034976,4.46330889034976,4.39518354539612,4.39518354539612,792685.89446041,0.0,1.0
1989-07-05,40.5,40.62,40.25,40.5,75300,4.45012333971357,4.46330889034976,4.42265344255484,4.45012333971357,685295.612547289,0.0,1.0
1989-07-06,41.12,41.12,40.5,40.5,356600,4.51824868466721,4.51824868466721,4.45012333971357,4.45012333971357,3245370.72289991,0.0,1.0
1989-07-07,41.0,41.5,40.88,41.12,305300,4.50506313403102,4.56000292834847,4.49187758339483,4.51824868466721,2778496.02271829,0.0,1.0
1989-07-10,40.75,41.12,40.62,41.12,143300,4.47759323687229,4.51824868466721,4.46330889034976,4.51824868466721,1304154.86425002,0.0,1.0
1989-07-11,41.62,41.75,40.38,40.38,175900,4.57318847898466,4.5874728255072,4.43693778907738,4.43693778907738,1600843.27021339,0.0,1.0
1989-07-12,42.0,42.12,41.5,41.88,61900,4.61494272266592,4.62812827330211,4.56000292834847,4.60175717202973,563343.936476458,0.0,1.0
1989-07-13,42.0,42.25,41.5,41.88,126000,4.61494272266592,4.64241261982465,4.56000292834847,4.60175717202973,1146709.78991977,0.0,1.0
1989-07-14,42.0,42.25,41.62,42.0,277500,4.61494272266592,4.64241261982465,4.57318847898466,4.61494272266592,2525491.79922806,0.0,1.0
1989-07-17,43.0,43.0,42.0,42.0,104100,4.72482231130082,4.72482231130082,4.61494272266592,4.61494272266592,947400.707386095,0.0,1.0
1989-07-18,44.38,44.62,43.0,43.0,275800,4.87645614361699,4.90282724488937,4.72482231130082,4.72482231130082,2510020.31793549,0.0,1.0
1989-07-19,45.0,45.75,44.62,44.62,327600,4.94458148857063,5.02699118004681,4.90282724488937,4.90282724488937,2981445.4537914,0.0,1.0
1989-07-20,43.75,45.0,43.75,44.88,247200,4.807232002777,4.94458148857063,4.807232002777,4.93139593793444,2249735.3973664,0.0,1.0
1989-07-21,43.75,43.88,43.38,43.5,128500,4.807232002777,4.82151634929954,4.76657655498209,4.77976210561828,1169461.96829119,0.0,1.0
1989-07-24,43.62,43.88,43.38,43.88,129500,4.79294765625446,4.82151634929954,4.76657655498209,4.82151634929954,1178562.83963976,0.0,1.0
1989-07-25,43.75,44.0,43.38,43.38,98700,4.807232002777,4.83470189993573,4.76657655498209,4.76657655498209,898256.002103818,0.0,1.0
1989-07-26,44.25,44.25,43.25,43.5,147200,4.86217179709445,4.86217179709445,4.75229220845955,4.77976210561828,1339648.26250944,0.0,1.0
1989-07-27,44.88,44.88,44.0,44.25,149300,4.93139593793444,4.93139593793444,4.83470189993573,4.86217179709445,1358760.09234144,0.0,1.0
1989-07-28,44.75,44.88,44.25,44.5,114800,4.9171115914119,4.93139593793444,4.86217179709445,4.88964169425318,1044780.03081579,0.0,1.0
1989-07-31,45.25,45.25,44.38,44.88,95300,4.97205138572936,4.97205138572936,4.87645614361699,4.93139593793444,867313.039518681,0.0,1.0
1989-08-01,45.25,45.5,44.62,45.0,236000,4.97205138572936,4.99952128288808,4.90282724488937,4.94458148857063,2147805.63826242,0.0,1.0
1989-08-02,45.5,45.5,45.0,45.0,91700,4.99952128288808,4.99952128288808,4.94458148857063,4.94458148857063,834549.902663831,0.0,1.0
1989-08-03,46.0,46.0,45.12,45.12,121100,5.05446107720553,5.05446107720553,4.95776703920682,4.95776703920682,1102115.52031178,0.0,1.0
1989-08-04,45.62,46.0,45.5,45.88,133100,5.01270683352427,5.05446107720553,4.99952128288808,5.04127552656935,1211325.97649461,0.0,1.0
1989-08-07,48.12,48.38,45.75,45.75,279900,5.28740580511153,5.3159744981566,5.02699118004681,5.02699118004681,2547333.89046463,0.0,1.0
1989-08-08,48.0,48.38,47.75,47.88,272000,5.27422025447534,5.3159744981566,5.24675035731661,5.26103470383915,2475437.00681093,0.0,1.0
1989-08-09,47.62,48.75,47.5,48.12,196300,5.23246601079408,5.35662994595152,5.21928046015789,5.28740580511153,1786501.04572421,0.0,1.0
1989-08-10,47.5,47.75,47.38,47.38,213700,5.21928046015789,5.24675035731661,5.2060949095217,5.2060949095217,1944856.20718932,0.0,1.0
1989-08-11,46.88,48.25,46.88,47.75,304300,5.15115511520425,5.30169015163407,5.15115511520425,5.24675035731661,2769395.15136972,0.0,1.0
1989-08-14,46.12,47.5,46.0,46.88,243000,5.06764662784172,5.21928046015789,5.05446107720553,5.15115511520425,2211511.73770241,0.0,1.0
1989-08-15,46.5,46.88,46.25,46.25,99800,5.10940087152298,5.15115511520425,5.08193097436426,5.08193097436426,908266.960587246,0.0,1.0
1989-08-16,47.0,47.0,46.5,46.5,35800,5.16434066584044,5.16434066584044,5.10940087152298,5.10940087152298,325811.194278791,0.0,1.0
1989-08-17,47.0,47.0,46.62,46.88,79200,5.16434066584044,5.16434066584044,5.12258642215917,5.15115511520425,720789.010806711,0.0,1.0
1989-08-18,47.88,48.0,46.88,46.88,128600,5.26103470383915,5.27422025447534,5.15115511520425,5.15115511520425,1170372.05542605,0.0,1.0
1989-08-21,47.12,48.62,47.0,48.12,125500,5.17752621647662,5.34234559942898,5.16434066584044,5.28740580511153,1142159.35424548,0.0,1.0
1989-08-22,46.75,47.12,46.38,47.0,242800,5.13687076868171,5.17752621647662,5.0962153208868,5.16434066584044,2209691.5634327,0.0,1.0
1989-08-23,47.0,47.12,46.62,46.75,102300,5.16434066584044,5.17752621647662,5.12258642215917,5.13687076868171,931019.138958668,0.0,1.0
1989-08-24,47.88,48.12,46.88,47.0,142400,5.26103470383915,5.28740580511153,5.15115511520425,5.16434066584044,1295964.08003631,0.0,1.0
1989-08-25,47.62,47.88,47.5,47.75,72100,5.23246601079408,5.26103470383915,5.21928046015789,5.24675035731661,656172.824231867,0.0,1.0
1989-08-28,48.0,48.0,47.5,47.62,65900,5.27422025447534,5.27422025447534,5.21928046015789,5.23246601079408,599747.421870736,0.0,1.0
1989-08-29,47.62,47.88,47.38,47.75,160200,5.23246601079408,5.26103470383915,5.2060949095217,5.24675035731661,1457959.59004085,0.0,1.0
1989-08-30,47.88,48.0,47.38,47.62,98400,5.26103470383915,5.27422025447534,5.2060949095217,5.23246601079408,895525.740699247,0.0,1.0
1989-08-31,48.12,48.12,47.62,47.62,190400,5.28740580511153,5.28740580511153,5.23246601079408,5.23246601079408,1732805.90476765,0.0,1.0
1989-09-01,48.25,48.62,48.0,48.0,266500,5.30169015163407,5.34234559942898,5.27422025447534,5.27422025447534,2425382.21439379,0.0,1.0
1989-09-05,47.75,48.5,47.62,48.5,126000,5.24675035731661,5.32916004879279,5.23246601079408,5.32916004879279,1146709.78991977,0.0,1.0
1989-09-06,46.88,48.0,46.62,48.0,164300,5.15115511520425,5.27422025447534,5.12258642215917,5.27422025447534,1495273.16256998,0.0,1.0
1989-09-07,47.38,47.5,47.12,47.12,123000,5.2060949095217,5.21928046015789,5.17752621647662,5.17752621647662,1119407.17587406,0.0,1.0
1989-09-08,46.75,47.12,46.62,47.12,107100,5.13687076868171,5.17752621647662,5.12258642215917,5.17752621647662,974703.321431803,0.0,1.0
1989-09-11,46.75,46.75,46.38,46.5,75100,5.13687076868171,5.13687076868171,5.0962153208868,5.10940087152298,683475.438277576,0.0,1.0
1989-09-12,47.12,47.12,46.62,46.75,54400,5.17752621647662,5.17752621647662,5.12258642215917,5.13687076868171,495087.401362186,0.0,1.0
1989-09-13,46.25,47.12,46.0,47.0,126700,5.08193097436426,5.17752621647662,5.05446107720553,5.16434066584044,1153080.39986377,0.0,1.0
1989-09-14,45.25,46.5,45.12,46.5,104300,4.97205138572936,5.10940087152298,4.95776703920682,5.10940087152298,949220.881655807,0.0,1.0
1989-09-15,46.38,46.38,45.38,45.5,212100,5.0962153208868,5.0962153208868,4.98633573225189,4.99952128288808,1930294.81303161,0.0,1.0
1989-09-18,47.38,47.38,46.25,46.25,99000,5.2060949095217,5.2060949095217,5.08193097436426,5.08193097436426,900986.263508389,0.0,1.0
1989-09-19,46.88,47.25,46.75,47.12,39100,5.15115511520425,5.19181056299916,5.13687076868171,5.17752621647662,355844.069729071,0.0,1.0
1989-09-20,47.0,47.12,46.75,46.88,113000,5.16434066584044,5.17752621647662,5.13687076868171,5.15115511520425,1028398.46238836,0.0,1.0
1989-09-21,46.88,47.25,46.75,47.12,104700,5.15115511520425,5.19181056299916,5.13687076868171,5.17752621647662,952861.230195235,0.0,1.0
1989-09-22,46.88,47.12,46.75,46.75,54000,5.15115511520425,5.17752621647662,5.13687076868171,5.13687076868171,491447.052822757,0.0,1.0
1989-09-25,46.0,47.12,45.88,47.12,109200,5.05446107720553,5.17752621647662,5.04127552656935,5.17752621647662,993815.151263799,0.0,1.0
1989-09-26,46.38,46.62,45.88,46.0,160100,5.0962153208868,5.12258642215917,5.04127552656935,5.05446107720553,1457049.50290599,0.0,1.0
1989-09-27,45.75,46.38,45.38,46.38,134800,5.02699118004681,5.0962153208868,4.98633573225189,5.0962153208868,1226797.45778718,0.0,1.0
1989-09-28,46.0,46.12,45.75,45.88,64200,5.05446107720553,5.06764662784172,5.02699118004681,5.04127552656935,584275.940578168,0.0,1.0
1989-09-29,45.75,46.25,45.5,45.75,70200,5.06325144429633,5.11858752565476,5.03558340361711,5.06325144429633,634305.847800206,0.33,1.0
1989-10-02,45.5,45.88,45.38,45.88,81500,5.03558340361711,5.07763882544952,5.02230274409109,5.07763882544952,736409.210765197,0.0,1.0
1989-10-03,46.12,46.12,45.5,45.62,131500,5.10420014450156,5.10420014450156,5.03558340361711,5.04886406314313,1188194.00264569,0.0,1.0
1989-10-04,46.25,46.38,45.62,46.38,87500,5.11858752565476,5.13297490680795,5.04886406314313,5.13297490680795,790623.385790855,0.0,1.0
1989-10-05,46.62,47.0,46.25,46.25,51900,5.15953622585999,5.2015916476924,5.11858752565476,5.11858752565476,468952.613971948,0.0,1.0
1989-10-06,46.75,47.25,46.62,46.88,60900,5.17392360701318,5.22925968837161,5.15953622585999,5.18831098816638,550273.876510436,0.0,1.0
1989-10-09,47.0,47.25,46.88,47.0,22500,5.2015916476924,5.22925968837161,5.18831098816638,5.2015916476924,203303.15634622,0.0,1.0
1989-10-10,47.25,47.25,46.88,47.0,106000,5.22925968837161,5.22925968837161,5.18831098816638,5.2015916476924,957783.758786637,0.0,1.0
1989-10-11,46.88,47.12,46.5,47.12,52800,5.18831098816638,5.21487230721842,5.14625556633397,5.21487230721842,477084.740225796,0.0,1.0
1989-10-12,46.88,47.0,46.5,46.88,87700,5.18831098816638,5.2015916476924,5.14625556633397,5.18831098816638,792430.524958377,0.0,1.0
1989-10-13,45.62,46.88,45.62,46.88,148300,5.04886406314313,5.18831098816638,5.04886406314313,5.18831098816638,1339993.69271753,0.0,1.0
1989-10-16,44.88,44.88,43.88,44.75,211700,4.96696666273266,4.96696666273266,4.8562945000158,4.95257928157947,1912856.80882199,0.0,1.0
1989-10-17,44.88,45.0,44.62,44.75,125700,4.96696666273266,4.98024732225868,4.93819190042627,4.95257928157947,1135786.96678755,0.0,1.0
1989-10-18,44.75,45.12,44.62,44.75,29800,4.95257928157947,4.9935279817847,4.93819190042627,4.95257928157947,269263.735960771,0.0,1.0
1989-10-19,46.25,46.25,44.75,44.88,155200,5.11858752565476,5.11858752565476,4.95257928157947,4.96696666273266,1402339.99399704,0.0,1.0
1989-10-20,46.25,46.5,46.0,46.12,92500,5.11858752565476,5.14625556633397,5.09091948497554,5.10420014450156,835801.864978904,0.0,1.0
1989-10-23,46.62,46.75,46.25,46.38,94400,5.15953622585999,5.17392360701318,5.11858752565476,5.13297490680795,852969.687070363,0.0,1.0
1989-10-24,46.38,46.62,45.88,46.62,231100,5.13297490680795,5.15953622585999,5.07763882544952,5.15953622585999,2088149.30807162,0.0,1.0
1989-10-25,45.75,46.38,45.75,45.88,367600,5.06325144429633,5.13297490680795,5.06325144429633,5.07763882544952,3321521.78990535,0.0,1.0
1989-10-26,44.88,45.88,44.88,45.62,178800,4.96696666273266,5.07763882544952,4.96696666273266,5.04886406314313,1615582.41576463,0.0,1.0
1989-10-27,44.0,44.5,43.5,43.88,266300,4.86957515954182,4.92491124090025,4.81423907818339,4.8562945000158,2406205.80155548,0.0,1.0
1989-10-30,44.0,44.0,43.75,43.75,132500,4.86957515954182,4.86957515954182,4.84190711886261,4.84190711886261,1197229.6984833,0.0,1.0
1989-10-31,44.0,44.25,43.88,44.12,106100,4.86957515954182,4.89724320022104,4.8562945000158,4.88285581906784,958687.328370398,0.0,1.0
1989-11-01,44.5,44.5,43.75,43.75,209100,4.92491124090025,4.92491124090025,4.84190711886261,4.84190711886261,1889363.9996442,0.0,1.0
1989-11-02,44.38,44.62,43.62,44.25,78800,4.91163058137423,4.93819190042627,4.82751973770941,4.89724320022104,712012.83200365,0.0,1.0
1989-11-03,44.0,44.25,43.88,44.12,56300,4.86957515954182,4.89724320022104,4.8562945000158,4.88285581906784,508709.675657431,0.0,1.0
1989-11-06,43.75,43.88,43.5,43.75,98600,4.84190711886261,4.8562945000158,4.81423907818339,4.84190711886261,890919.609588323,0.0,1.0
1989-11-07,43.62,44.0,43.5,43.75,166200,4.82751973770941,4.86957515954182,4.81423907818339,4.84190711886261,1501732.64821075,0.0,1.0
1989-11-08,43.88,43.88,43.62,43.62,114100,4.8562945000158,4.8562945000158,4.82751973770941,4.82751973770941,1030972.89507128,0.0,1.0
1989-11-09,43.75,43.88,43.75,43.88,102700,4.84190711886261,4.8562945000158,4.84190711886261,4.8562945000158,927965.962522523,0.0,1.0
1989-11-10,43.88,43.88,43.62,43.62,80500,4.8562945000158,4.8562945000158,4.82751973770941,4.82751973770941,727373.514927587,0.0,1.0
1989-11-13,44.12,44.25,43.75,43.88,59300,4.88285581906784,4.89724320022104,4.84190711886261,4.8562945000158,535816.76317026,0.0,1.0
1989-11-14,43.75,44.5,43.75,44.0,97300,4.84190711886261,4.92491124090025,4.84190711886261,4.86957515954182,879173.20499943,0.0,1.0
1989-11-15,44.5,44.5,43.75,44.0,168800,4.92491124090025,4.92491124090025,4.84190711886261,4.86957515954182,1525225.45738853,0.0,1.0
1989-11-16,45.12,45.38,44.75,44.75,213200,4.9935279817847,5.02230274409109,4.95257928157947,4.95257928157947,1926410.35257841,0.0,1.0
1989-11-17,45.12,45.38,45.0,45.12,126200,4.9935279817847,5.02230274409109,4.98024732225868,4.9935279817847,1140304.81470635,0.0,1.0
1989-11-20,45.38,45.38,44.75,45.38,72800,5.02230274409109,5.02230274409109,4.95257928157947,5.02230274409109,657798.656977991,0.0,1.0
1989-11-21,44.88,45.25,44.62,45.0,164500,4.96696666273266,5.0079153629379,4.93819190042627,4.98024732225868,1486371.96528681,0.0,1.0
1989-11-22,44.62,45.0,44.5,45.0,81500,4.93819190042627,4.98024732225868,4.92491124090025,4.98024732225868,736409.210765197,0.0,1.0
1989-11-24,44.75,44.75,44.38,44.62,54700,4.95257928157947,4.95257928157947,4.91163058137423,4.93819190042627,494252.562317254,0.0,1.0
1989-11-27,44.75,45.12,44.62,45.12,53200,4.95257928157947,4.9935279817847,4.93819190042627,4.9935279817847,480699.01856084,0.0,1.0
1989-11-28,45.0,45.12,44.75,45.0,126200,4.98024732225868,4.9935279817847,4.95257928157947,4.98024732225868,1140304.81470635,0.0,1.0
1989-11-29,45.0,45.25,44.88,44.88,27000,4.98024732225868,5.0079153629379,4.96696666273266,4.96696666273266,243963.787615464,0.0,1.0
1989-11-30,45.38,45.38,45.0,45.12,88400,5.02230274409109,5.02230274409109,4.98024732225868,4.9935279817847,798755.512044704,0.0,1.0
1989-12-01,45.5,46.25,45.38,45.38,152500,5.03558340361711,5.11858752565476,5.02230274409109,5.02230274409109,1377943.61523549,0.0,1.0
1989-12-04,45.75,45.88,45.62,45.75,99800,5.06325144429633,5.07763882544952,5.04886406314313,5.06325144429633,901762.444593455,0.0,1.0
1989-12-05,46.25,46.5,45.88,45.88,93000,5.11858752565476,5.14625556633397,5.07763882544952,5.07763882544952,840319.712897709,0.0,1.0
1989-12-06,46.12,46.5,46.0,46.38,83700,5.10420014450156,5.14625556633397,5.09091948497554,5.13297490680795,756287.741607939,0.0,1.0
1989-12-07,46.12,46.12,45.88,46.0,94600,5.10420014450156,5.10420014450156,5.07763882544952,5.09091948497554,854776.826237886,0.0,1.0
1989-12-08,45.88,46.12,45.75,45.88,79500,5.07763882544952,5.10420014450156,5.06325144429633,5.07763882544952,718337.819089977,0.0,1.0
1989-12-11,46.0,46.0,45.62,45.75,46900,5.09091948497554,5.09091948497554,5.04886406314313,5.06325144429633,423774.134783899,0.0,1.0
1989-12-12,46.12,46.12,45.75,45.88,53700,5.10420014450156,5.10420014450156,5.06325144429633,5.07763882544952,485216.866479645,0.0,1.0
1989-12-13,46.25,46.5,45.88,46.12,53800,5.11858752565476,5.14625556633397,5.07763882544952,5.10420014450156,486120.436063406,0.0,1.0
1989-12-14,46.5,46.5,45.75,46.0,97300,5.14625556633397,5.14625556633397,5.06325144429633,5.09091948497554,879173.204999431,0.0,1.0
1989-12-15,45.88,46.75,45.5,46.75,160200,5.07763882544952,5.17392360701318,5.03558340361711,5.17392360701318,1447518.47318509,0.0,1.0
1989-12-18,45.5,45.88,45.38,45.62,168500,5.03558340361711,5.07763882544952,5.02230274409109,5.04886406314313,1522514.74863725,0.0,1.0
1989-12-19,45.5,46.0,45.5,45.62,114500,5.03558340361711,5.09091948497554,5.03558340361711,5.04886406314313,1034587.17340632,0.0,1.0
1989-12-20,45.0,45.5,44.88,45.25,142300,4.98024732225868,5.03558340361711,4.96696666273266,5.0079153629379,1285779.51769187,0.0,1.0
1989-12-21,46.62,46.62,45.25,45.25,159200,5.15953622585999,5.15953622585999,5.0079153629379,5.0079153629379,1438482.77734748,0.0,1.0
1989-12-22,46.5,46.62,46.25,46.62,107800,5.14625556633397,5.15953622585999,5.11858752565476,5.15953622585999,974048.011294334,0.0,1.0
1989-12-26,46.75,46.88,46.12,46.38,75900,5.17392360701318,5.18831098816638,5.10420014450156,5.13297490680795,685809.314074583,0.0,1.0
1989-12-27,47.0,47.0,46.25,46.88,32700,5.2015916476924,5.2015916476924,5.11858752565476,5.18831098816638,295467.25388984,0.0,1.0
1989-12-28,48.12,48.12,46.75,47.0,140700,5.32554446993528,5.32554446993528,5.17392360701318,5.2015916476924,1271322.4043517,0.0,1.0
1989-12-29,48.0,48.0,47.38,47.5,49800,5.34878562410582,5.34878562410582,5.27969714312779,5.29306910718805,446905.179603195,0.33,1.0
1990-01-02,49.5,49.5,47.88,48.0,250300,5.51593517485913,5.51593517485913,5.33541366004556,5.34878562410582,2246192.09748353,0.0,1.0
1990-01-03,49.5,49.62,49.0,49.38,220500,5.51593517485913,5.52930713891939,5.46021865794136,5.50256321079886,1978766.90968885,0.0,1.0
1990-01-04,48.88,49.5,48.75,49.25,207100,5.4468466938811,5.51593517485913,5.43236039948248,5.48807691640024,1858515.31517714,0.0,1.0
1990-01-05,49.5,49.75,48.38,48.38,183800,5.51593517485913,5.54379343331801,5.39113017696333,5.39113017696333,1649421.12472023,0.0,1.0
1990-01-08,50.0,50.25,49.38,49.38,227300,5.5716516917769,5.59950995023578,5.50256321079886,5.50256321079886,2039790.10690374,0.0,1.0
1990-01-09,49.5,50.12,49.38,50.0,234800,5.51593517485913,5.58502365583716,5.50256321079886,5.5716516917769,2107095.10383193,0.0,1.0
1990-01-10,49.5,49.62,49.12,49.5,178700,5.51593517485913,5.52930713891939,5.47359062200162,5.51593517485913,1603653.72680906,0.0,1.0
1990-01-11,50.0,50.25,49.5,49.5,141800,5.5716516917769,5.59950995023578,5.51593517485913,5.51593517485913,1272513.14192235,0.0,1.0
1990-01-12,48.62,49.62,48.25,49.62,108600,5.41787410508386,5.52930713891939,5.37664388256471,5.52930713891939,974576.35552022,0.0,1.0
1990-01-15,47.75,48.62,47.75,48.5,136300,5.32092736564694,5.41787410508386,5.32092736564694,5.40450214102359,1223156.14417501,0.0,1.0
1990-01-16,48.5,48.5,47.0,47.0,89400,5.40450214102359,5.40450214102359,5.23735259027028,5.23735259027028,802275.563384049,0.0,1.0
1990-01-17,48.0,48.38,47.75,48.25,109500,5.34878562410582,5.39113017696333,5.32092736564694,5.37664388256471,982652.955151604,0.0,1.0
1990-01-18,47.38,48.12,47.12,47.88,96600,5.27969714312779,5.36215758816609,5.25072455433055,5.33541366004556,866888.360435113,0.0,1.0
1990-01-19,46.5,47.62,46.5,47.5,226300,5.18163607335252,5.30644107124832,5.18163607335252,5.29306910718805,2030816.10731331,0.0,1.0
1990-01-22,46.62,47.25,46.38,46.38,140800,5.19500803741278,5.26521084872917,5.16826410929225,5.16826410929225,1263539.14233192,0.0,1.0
1990-01-23,47.25,47.5,46.62,46.62,224700,5.26521084872917,5.29306910718805,5.19500803741278,5.19500803741278,2016457.70796863,0.0,1.0
1990-01-24,46.5,47.0,46.12,47.0,247700,5.18163607335252,5.23735259027028,5.13929152049501,5.23735259027028,2222859.69854842,0.0,1.0
1990-01-25,46.38,47.38,46.38,46.88,55200,5.16826410929225,5.27969714312779,5.16826410929225,5.22398062621002,495364.777391493,0.0,1.0
1990-01-26,46.88,46.88,46.25,46.5,55000,5.22398062621002,5.22398062621002,5.15377781489363,5.18163607335252,493569.977473408,0.0,1.0
1990-01-29,47.0,47.25,46.88,47.12,76500,5.23735259027028,5.26521084872917,5.22398062621002,5.25072455433055,686510.968667559,0.0,1.0
1990-01-30,46.5,47.0,46.38,47.0,143500,5.18163607335252,5.23735259027028,5.16826410929225,5.23735259027028,1287768.94122607,0.0,1.0
1990-01-31,46.62,46.75,46.0,46.62,345500,5.19500803741278,5.2094943318114,5.12591955643475,5.19500803741278,3100516.85849205,0.0,1.0
1990-02-01,46.62,46.88,46.62,46.88,126200,5.19500803741278,5.22398062621002,5.19500803741278,5.22398062621002,1132518.74831171,0.0,1.0
1990-02-02,46.62,47.0,46.5,46.5,230800,5.19500803741278,5.23735259027028,5.18163607335252,5.18163607335252,2071199.10547023,0.0,1.0
1990-02-05,46.25,46.38,46.12,46.38,75200,5.15377781489363,5.16826410929225,5.13929152049501,5.16826410929225,674844.769200005,0.0,1.0
1990-02-06,45.75,46.12,45.62,46.0,159500,5.09806129797586,5.13929152049501,5.08357500357724,5.12591955643475,1431352.93467288,0.0,1.0
1990-02-07,46.0,46.0,45.38,45.5,145500,5.12591955643475,5.12591955643475,5.05683107545671,5.07020303951698,1305716.94040692,0.0,1.0
1990-02-08,45.0,46.12,45.0,45.88,290000,5.01448652259921,5.13929152049501,5.01448652259921,5.11254759237448,2602459.88122342,0.0,1.0
1990-02-09,45.88,45.88,45.38,45.38,97800,5.11254759237448,5.11254759237448,5.05683107545671,5.05683107545671,877657.159943624,0.0,1.0
1990-02-12,45.62,46.12,45.62,46.0,132400,5.08357500357724,5.13929152049501,5.08357500357724,5.12591955643475,1188157.54577235,0.0,1.0
1990-02-13,45.38,45.88,45.12,45.75,82700,5.05683107545671,5.11254759237448,5.02785848665947,5.09806129797586,742149.766128198,0.0,1.0
1990-02-14,45.0,45.75,45.0,45.5,82000,5.01448652259921,5.09806129797586,5.01448652259921,5.07020303951698,735867.966414899,0.0,1.0
1990-02-15,45.12,45.38,45.0,45.0,132300,5.02785848665947,5.05683107545671,5.01448652259921,5.01448652259921,1187260.14581331,0.0,1.0
1990-02-16,45.12,45.25,44.75,45.0,121300,5.02785848665947,5.04234478105809,4.98662826414032,5.01448652259921,1088546.15031863,0.0,1.0
1990-02-20,44.38,45.12,44.25,45.0,40200,4.94539804162117,5.02785848665947,4.93091174722255,5.01448652259921,360754.78353511,0.0,1.0
1990-02-21,44.75,44.75,43.88,44.0,84600,4.98662826414032,4.98662826414032,4.88968152470341,4.90305348876367,759200.365350007,0.0,1.0
1990-02-22,44.88,45.25,44.75,44.75,99500,5.00111455853894,5.04234478105809,4.98662826414032,4.98662826414032,892912.959247348,0.0,1.0
1990-02-23,44.38,44.75,44.0,44.75,153100,4.94539804162117,4.98662826414032,4.90305348876367,4.98662826414032,1373919.33729416,0.0,1.0
1990-02-26,44.62,44.62,44.25,44.38,59200,4.9721419697417,4.9721419697417,4.93091174722255,4.94539804162117,531260.775753196,0.0,1.0
1990-02-27,44.62,44.88,44.62,44.88,79200,4.9721419697417,5.00111455853894,4.9721419697417,5.00111455853894,710740.767561708,0.0,1.0
1990-02-28,45.25,45.25,44.62,44.62,83400,5.04234478105809,5.04234478105809,4.9721419697417,4.9721419697417,748431.565841496,0.0,1.0
1990-03-01,45.62,45.62,45.0,45.0,97200,5.08357500357724,5.08357500357724,5.01448652259921,5.01448652259921,872272.760189369,0.0,1.0
1990-03-02,46.5,46.62,45.88,46.0,139500,5.18163607335252,5.19500803741278,5.11254759237448,5.12591955643475,1251872.94286437,0.0,1.0
1990-03-05,46.5,46.88,46.5,46.62,104700,5.18163607335252,5.22398062621002,5.18163607335252,5.19500803741278,939577.75711756,0.0,1.0
1990-03-06,47.88,47.88,46.5,46.5,133900,5.33541366004556,5.33541366004556,5.18163607335252,5.18163607335252,1201618.54515799,0.0,1.0
1990-03-07,48.5,48.5,48.0,48.25,126200,5.40450214102359,5.40450214102359,5.34878562410582,5.37664388256471,1132518.74831171,0.0,1.0
1990-03-08,49.5,49.62,48.5,48.5,118900,5.51593517485913,5.52930713891939,5.40450214102359,5.40450214102359,1067008.5513016,0.0,1.0
1990-03-09,50.25,50.5,49.5,49.75,120700,5.59950995023578,5.62736820869467,5.51593517485913,5.54379343331801,1083161.75056437,0.0,1.0
1990-03-12,50.38,50.38,50.0,50.12,93700,5.6139962446344,5.6139962446344,5.5716516917769,5.58502365583716,840863.761622879,0.0,1.0
1990-03-13,49.75,50.12,49.75,50.12,195900,5.54379343331801,5.58502365583716,5.54379343331801,5.58502365583716,1758006.51976438,0.0,1.0
1990-03-14,49.62,49.75,49.38,49.62,104500,5.52930713891939,5.54379343331801,5.50256321079886,5.52930713891939,937782.957199476,0.0,1.0
1990-03-15,49.38,49.62,49.12,49.5,84500,5.50256321079886,5.52930713891939,5.47359062200162,5.51593517485913,758302.965390964,0.0,1.0
1990-03-16,49.12,49.62,49.0,49.62,277200,5.47359062200162,5.52930713891939,5.46021865794136,5.52930713891939,2487592.68646598,0.0,1.0
1990-03-19,49.25,49.25,49.0,49.0,277800,5.48807691640024,5.48807691640024,5.46021865794136,5.46021865794136,2492977.08622024,0.0,1.0
1990-03-20,48.75,49.25,48.5,49.25,154900,5.43236039948248,5.48807691640024,5.40450214102359,5.48807691640024,1390072.53655692,0.0,1.0
1990-03-21,48.62,48.88,48.5,48.75,144600,5.41787410508386,5.4468466938811,5.40450214102359,5.43236039948248,1297640.34077554,0.0,1.0
1990-03-22,48.38,48.75,48.0,48.75,59700,5.39113017696333,5.43236039948248,5.34878562410582,5.43236039948248,535747.775548408,0.0,1.0
1990-03-23,49.25,49.25,48.5,48.5,169400,5.48807691640024,5.48807691640024,5.40450214102359,5.40450214102359,1520195.5306181,0.0,1.0
1990-03-26,50.62,50.75,50.0,50.0,281000,5.64074017275493,5.65522646715355,5.5716516917769,5.5716516917769,2521693.8849096,0.0,1.0
1990-03-27,51.75,51.75,50.62,50.62,226500,5.76665950098909,5.76665950098909,5.64074017275493,5.64074017275493,2032610.9072314,0.0,1.0
1990-03-28,52.62,52.88,52.12,52.12,272300,5.86360624042601,5.89257882922325,5.80788972350824,5.80788972350824,2443620.08847289,0.0,1.0
1990-03-29,52.5,53.25,52.5,53.0,638900,5.85023427636574,5.9338090517424,5.85023427636574,5.90595079328351,5733488.33832292,0.0,1.0
1990-03-30,52.25,52.25,51.0,51.88,378000,5.85914891907259,5.85914891907259,5.71897789230052,5.81765829514805,3370882.06372577,0.33,1.0
1990-04-02,51.25,51.88,51.0,51.88,441000,5.74701209765493,5.81765829514805,5.71897789230052,5.81765829514805,3932695.74101339,0.0,1.0
1990-04-03,51.62,51.62,50.75,51.12,398200,5.78850272157946,5.78850272157946,5.6909436869461,5.73243431087063,3551019.1475545,0.0,1.0
1990-04-04,51.0,51.62,50.88,51.62,246500,5.71897789230052,5.78850272157946,5.7055214737304,5.78850272157946,2198207.48335556,0.0,1.0
1990-04-05,50.88,51.12,50.5,51.0,203400,5.7055214737304,5.73243431087063,5.66290948159169,5.71897789230052,1813855.58667148,0.0,1.0
1990-04-06,50.75,51.12,50.5,51.0,157100,5.6909436869461,5.73243431087063,5.66290948159169,5.71897789230052,1400967.12225216,0.0,1.0
1990-04-09,51.25,51.25,50.5,50.5,147300,5.74701209765493,5.74701209765493,5.66290948159169,5.66290948159169,1313573.88356298,0.0,1.0
1990-04-10,51.5,51.75,51.12,51.25,191500,5.77504630300934,5.80308050836376,5.73243431087063,5.74701209765493,1707735.22540604,0.0,1.0
1990-04-11,51.5,51.88,51.38,51.75,57900,5.77504630300934,5.81765829514805,5.76158988443922,5.80308050836376,516333.522459582,0.0,1.0
1990-04-12,51.25,51.62,51.25,51.38,115200,5.74701209765493,5.78850272157946,5.74701209765493,5.76158988443922,1027316.43846881,0.0,1.0
1990-04-16,51.0,51.62,51.0,51.38,484700,5.71897789230052,5.78850272157946,5.71897789230052,5.76158988443922,4322398.24414783,0.0,1.0
1990-04-17,51.0,51.25,50.75,50.75,118000,5.71897789230052,5.74701209765493,5.6909436869461,5.6909436869461,1052285.93523714,0.0,1.0
1990-04-18,50.5,51.25,50.5,51.12,93100,5.66290948159169,5.74701209765493,5.66290948159169,5.73243431087063,830235.767547272,0.0,1.0
1990-04-19,50.25,50.62,50.0,50.38,182700,5.63487527623727,5.67636590016181,5.60684107088286,5.64945306302157,1629259.66413412,0.0,1.0
1990-04-20,50.38,50.62,50.12,50.25,349000,5.64945306302157,5.67636590016181,5.62029748945298,5.63487527623727,3112269.41862511,0.0,1.0
1990-04-23,49.88,50.38,49.75,50.38,165300,5.59338465231274,5.64945306302157,5.57880686552844,5.64945306302157,1474092.07707373,0.0,1.0
1990-04-24,50.0,50.38,49.88,50.0,156000,5.60684107088286,5.64945306302157,5.59338465231274,5.60684107088286,1391157.67709317,0.0,1.0
1990-04-25,51.5,51.5,49.88,50.0,319000,5.77504630300934,5.77504630300934,5.59338465231274,5.60684107088286,2844739.0961072,0.0,1.0
1990-04-26,51.38,52.25,51.25,52.0,187800,5.76158988443922,5.85914891907259,5.74701209765493,5.83111471371817,1674739.81896217,0.0,1.0
1990-04-27,51.38,51.62,51.12,51.5,194300,5.76158988443922,5.78850272157946,5.73243431087063,5.77504630300934,1732704.72217438,0.0,1.0
1990-04-30,51.62,51.62,50.88,51.25,86500,5.78850272157946,5.78850272157946,5.7055214737304,5.74701209765493,771379.096593331,0.0,1.0
1990-05-01,52.0,52.25,51.5,51.62,158700,5.83111471371817,5.85914891907259,5.77504630300934,5.78850272157946,1415235.40611979,0.0,1.0
1990-05-02,53.0,53.0,52.0,52.0,142300,5.94325153513583,5.94325153513583,5.83111471371817,5.83111471371817,1268985.49647666,0.0,1.0
1990-05-03,54.0,54.5,52.88,52.88,262500,6.05538835655349,6.11145676726232,5.92979511656571,5.92979511656571,2340890.32203178,0.0,1.0
1990-05-04,54.38,54.75,54.0,54.5,347200,6.0980003486922,6.13949097261673,6.05538835655349,6.11145676726232,3096217.59927404,0.0,1.0
1990-05-07,54.12,55.0,54.12,54.25,337300,6.06884477512361,6.16752517797114,6.06884477512361,6.0834225619079,3007932.59284312,0.0,1.0
1990-05-08,54.25,54.38,54.0,54.25,181900,6.0834225619079,6.0980003486922,6.05538835655349,6.0834225619079,1622125.52220031,0.0,1.0
1990-05-09,53.88,54.12,53.88,54.0,146400,6.04193193798337,6.06884477512361,6.04193193798337,6.05538835655349,1305547.97388744,0.0,1.0
1990-05-10,53.5,54.12,53.5,54.12,213500,5.99931994584466,6.06884477512361,5.99931994584466,6.06884477512361,1903924.12858585,0.0,1.0
1990-05-11,53.75,53.75,53.25,53.38,265900,6.02735415119907,6.02735415119907,5.97128574049024,5.98586352727454,2371210.42525048,0.0,1.0
1990-05-14,54.0,54.5,53.62,53.62,289600,6.05538835655349,6.11145676726232,6.01277636441478,6.01277636441478,2582559.38003963,0.0,1.0
1990-05-15,54.5,54.5,54.0,54.0,128100,6.11145676726232,6.11145676726232,6.05538835655349,6.05538835655349,1142354.47715151,0.0,1.0
1990-05-16,54.88,54.88,54.25,54.38,97900,6.15406875940103,6.15406875940103,6.0834225619079,6.0980003486922,873040.619150139,0.0,1.0
1990-05-17,55.0,55.38,54.62,54.75,345800,6.16752517797114,6.21013717010985,6.12491318583243,6.13949097261673,3083732.85088987,0.0,1.0
1990-05-18,54.88,55.12,54.62,54.88,118200,6.15406875940103,6.18098159654126,6.12491318583243,6.15406875940103,1054069.4707206,0.0,1.0
1990-05-21,55.5,55.62,55.0,55.12,415200,6.22359358867997,6.23705000725009,6.16752517797114,6.18098159654126,3702619.66364799,0.0,1.0
1990-05-22,55.25,55.75,55.25,55.5,166100,6.19555938332556,6.25162779403439,6.19555938332556,6.22359358867997,1481226.21900754,0.0,1.0
1990-05-23,55.12,55.38,54.88,55.12,138400,6.18098159654126,6.21013717010985,6.15406875940103,6.18098159654126,1234206.55454933,0.0,1.0
1990-05-24,55.0,55.12,54.88,55.12,154100,6.16752517797114,6.18098159654126,6.15406875940103,6.18098159654126,1374214.09000037,0.0,1.0
1990-05-25,54.88,55.25,54.62,54.62,67800,6.15406875940103,6.19555938332556,6.12491318583243,6.12491318583243,604618.528890494,0.0,1.0
1990-05-29,55.38,55.38,54.5,54.62,91200,6.21013717010985,6.21013717010985,6.11145676726232,6.12491318583243,813292.180454471,0.0,1.0
1990-05-30,56.12,56.25,55.5,55.62,415300,6.29311841795892,6.30769620474322,6.22359358867997,6.23705000725009,3703511.43138971,0.0,1.0
1990-05-31,56.75,58.0,56.12,56.25,364200,6.36376461545204,6.50393564222412,6.29311841795892,6.30769620474322,3247818.11536753,0.0,1.0
1990-06-01,56.25,56.88,56.0,56.75,305500,6.30769620474322,6.37834240223634,6.2796619993888,6.36376461545204,2724350.45097413,0.0,1.0
1990-06-04,57.0,57.12,56.0,56.12,298100,6.39179882080646,6.40525523937658,6.2796619993888,6.29311841795892,2658359.63808638,0.0,1.0
1990-06-05,57.0,57.38,56.88,57.12,815100,6.39179882080646,6.43441081294517,6.37834240223634,6.40525523937658,7268798.86281183,0.0,1.0
1990-06-06,56.88,57.0,56.62,57.0,106300,6.37834240223634,6.39179882080646,6.34918682866775,6.39179882080646,947949.109455156,0.0,1.0
1990-06-07,56.0,57.0,56.0,56.75,121900,6.2796619993888,6.39179882080646,6.2796619993888,6.36376461545204,1087064.87716447,0.0,1.0
1990-06-08,55.75,55.88,55.0,55.5,372200,6.25162779403439,6.26620558081868,6.16752517797114,6.22359358867997,3319159.53470563,0.0,1.0
1990-06-11,55.38,55.75,55.25,55.5,130600,6.21013717010985,6.25162779403439,6.19555938332556,6.22359358867997,1164648.67069467,0.0,1.0
1990-06-12,55.75,56.12,55.5,55.5,274200,6.25162779403439,6.29311841795892,6.22359358867997,6.22359358867997,2445227.14781377,0.0,1.0
1990-06-13,56.62,56.75,56.5,56.5,107300,6.34918682866775,6.36376461545204,6.33573041009763,6.33573041009763,956866.78687242,0.0,1.0
1990-06-14,56.62,56.88,56.62,56.75,128300,6.34918682866775,6.37834240223634,6.34918682866775,6.36376461545204,1144138.01263496,0.0,1.0
1990-06-15,56.75,56.75,56.5,56.62,122400,6.36376461545204,6.36376461545204,6.33573041009763,6.34918682866775,1091523.71587311,0.0,1.0
1990-06-18,56.12,56.75,56.12,56.62,122600,6.29311841795892,6.36376461545204,6.29311841795892,6.34918682866775,1093307.25135656,0.0,1.0
1990-06-19,55.88,56.12,55.75,56.0,59600,6.26620558081868,6.29311841795892,6.25162779403439,6.2796619993888,531493.574068931,0.0,1.0
1990-06-20,56.0,56.0,55.62,56.0,100300,6.2796619993888,6.2796619993888,6.23705000725009,6.2796619993888,894443.044951573,0.0,1.0
1990-06-21,56.62,56.62,56.0,56.12,111200,6.34918682866775,6.34918682866775,6.2796619993888,6.29311841795892,991645.728799749,0.0,1.0
1990-06-22,55.25,56.62,55.12,56.62,124600,6.19555938332556,6.34918682866775,6.18098159654126,6.34918682866775,1111142.60619109,0.0,1.0
1990-06-25,54.88,55.25,54.75,55.25,96700,6.15406875940103,6.19555938332556,6.13949097261673,6.19555938332556,862339.406249422,0.0,1.0
1990-06-26,55.25,55.5,55.0,55.12,61900,6.19555938332556,6.22359358867997,6.16752517797114,6.18098159654126,552004.232128637,0.0,1.0
1990-06-27,55.62,55.62,55.0,55.25,388700,6.23705000725009,6.23705000725009,6.16752517797114,6.19555938332556,3466301.21209049,0.0,1.0
1990-06-28,56.12,56.12,55.5,55.62,53900,6.33348767366928,6.33348767366928,6.26351685475133,6.27705959389674,477599.097978122,0.36,1.0
1990-06-29,56.5,56.5,56.12,56.38,41400,6.3763730142964,6.3763730142964,6.33348767366928,6.362830275151,366838.639263344,0.0,1.0
1990-07-02,56.25,56.88,56.25,56.62,68300,6.34815897441014,6.41925835492353,6.34815897441014,6.38991575344181,605195.146417546,0.0,1.0
1990-07-03,56.75,56.88,56.38,56.5,34700,6.40458705418267,6.41925835492353,6.362830275151,6.3763730142964,307471.033392223,0.0,1.0
1990-07-05,56.62,56.62,56.12,56.62,45200,6.38991575344181,6.38991575344181,6.33348767366928,6.38991575344181,400509.818712637,0.0,1.0
1990-07-06,57.5,57.5,56.75,56.75,50700,6.48922917384147,6.48922917384147,6.40458705418267,6.40458705418267,449244.420547139,0.0,1.0
1990-07-09,57.88,57.88,57.38,57.5,37800,6.5321145144686,6.5321145144686,6.47568643469606,6.48922917384147,334939.627153488,0.0,1.0
1990-07-10,57.62,58.0,57.62,57.75,109500,6.50277191298688,6.54565725361401,6.50277191298688,6.51744321372774,970261.618341453,0.0,1.0
1990-07-11,58.38,58.5,57.88,57.88,95200,6.58854259424113,6.60208533338654,6.5321145144686,6.5321145144686,843551.653571748,0.0,1.0
1990-07-12,59.75,59.88,58.25,58.25,194100,6.74315553281788,6.75782683355874,6.57387129350027,6.57387129350027,1719888.40292307,0.0,1.0
1990-07-13,60.5,61.0,59.5,59.5,224200,6.82779765247668,6.88422573224921,6.71494149293161,6.71494149293161,1986599.58750825,0.0,1.0
1990-07-16,60.0,60.62,60.0,60.62,155100,6.77136957270414,6.84134039162209,6.77136957270414,6.84134039162209,1374315.77173296,0.0,1.0
1990-07-17,59.62,60.12,59.5,60.12,119500,6.72848423207702,6.78491231184955,6.71494149293161,6.78491231184955,1058869.98531328,0.0,1.0
1990-07-18,58.62,59.5,58.62,59.38,124800,6.61562807253195,6.71494149293161,6.61562807253195,6.7013987537862,1105832.41980834,0.0,1.0
1990-07-19,57.62,58.5,57.0,58.25,239600,6.50277191298688,6.60208533338654,6.43280109406894,6.57387129350027,2123056.47264486,0.0,1.0
1990-07-20,57.62,58.38,57.5,57.75,84900,6.50277191298688,6.58854259424113,6.48922917384147,6.51744321372774,752285.035590771,0.0,1.0
1990-07-23,56.0,57.38,55.5,57.25,199000,6.31994493452387,6.47568643469606,6.26351685475133,6.4610151339552,1763306.50273926,0.0,1.0
1990-07-24,54.75,56.0,54.62,56.0,90000,6.17887473509253,6.31994493452387,6.16420343435167,6.31994493452387,797475.3027464,0.0,1.0
1990-07-25,54.25,54.75,53.75,54.75,304700,6.12244665532,6.17887473509253,6.06601857554746,6.17887473509253,2699896.94163142,0.0,1.0
1990-07-26,55.12,55.12,53.88,54.0,159400,6.22063151412421,6.22063151412421,6.08068987628832,6.09423261543373,1412417.36953085,0.0,1.0
1990-07-27,55.12,55.38,54.62,55.25,81900,6.22063151412421,6.24997411560593,6.16420343435167,6.23530281486507,725702.525499224,0.0,1.0
1990-07-30,55.0,55.25,54.75,55.25,87200,6.2070887749788,6.23530281486507,6.17887473509253,6.23530281486507,772664.95999429,0.0,1.0
1990-07-31,54.38,55.5,54.12,55.5,64300,6.13711795606086,6.26351685475133,6.10777535457914,6.26351685475133,569751.799628817,0.0,1.0
1990-08-01,55.0,55.25,54.75,54.75,124000,6.2070887749788,6.23530281486507,6.17887473509253,6.17887473509253,1098743.7504506,0.0,1.0
1990-08-02,53.75,55.0,53.5,54.25,147300,6.06601857554746,6.2070887749788,6.0378045356612,6.12244665532,1305201.24549494,0.0,1.0
1990-08-03,52.0,53.38,51.0,53.38,307400,5.86852029634359,6.02426179651579,5.75566413679852,6.02426179651579,2723821.20071382,0.0,1.0
1990-08-06,49.75,50.12,49.62,50.12,199700,5.61459393736719,5.65635071639886,5.59992263662633,5.65635071639886,1769509.08842729,0.0,1.0
1990-08-07,49.25,50.12,49.12,50.12,204100,5.55816585759465,5.65635071639886,5.54349455685379,5.65635071639886,1808496.76989489,0.0,1.0
1990-08-08,49.5,49.75,49.25,49.38,92800,5.58637989748092,5.61459393736719,5.55816585759465,5.57283715833551,822285.64549851,0.0,1.0
1990-08-09,48.88,49.62,48.88,49.5,180800,5.51640907856298,5.59992263662633,5.51640907856298,5.58637989748092,1602039.27485055,0.0,1.0
1990-08-10,47.75,48.75,47.0,48.75,146500,5.38888161827705,5.50173777782212,5.30423949861825,5.50173777782212,1298112.5761372,0.0,1.0
1990-08-13,47.62,47.75,47.38,47.75,82000,5.37421031753619,5.38888161827705,5.34712483924537,5.38888161827705,726588.609168942,0.0,1.0
1990-08-14,48.25,48.25,47.62,47.62,249900,5.44530969804958,5.44530969804958,5.37421031753619,5.37421031753619,2214323.09062584,0.0,1.0
1990-08-15,48.62,48.62,48.25,48.25,244700,5.48706647708126,5.48706647708126,5.44530969804958,5.44530969804958,2168246.73980049,0.0,1.0
1990-08-16,48.12,48.38,48.0,48.38,41900,5.43063839730872,5.45998099879044,5.41709565816332,5.45998099879044,371269.057611935,0.0,1.0
1990-08-17,46.88,47.5,46.88,47.5,172200,5.29069675947284,5.36066757839078,5.29069675947284,5.36066757839078,1525836.07925478,0.0,1.0
1990-08-20,47.38,47.5,46.62,46.62,88500,5.34712483924537,5.36066757839078,5.26135415799112,5.26135415799112,784184.047700627,0.0,1.0
1990-08-21,46.12,47.0,45.75,46.88,94700,5.20492607821859,5.30423949861825,5.16316929918691,5.29069675947284,839121.235223156,0.0,1.0
1990-08-22,45.5,46.0,45.38,45.62,202900,5.13495525930064,5.19138333907318,5.12141252015523,5.14849799844605,1797863.76585827,0.0,1.0
1990-08-23,43.0,43.88,43.0,43.75,277200,4.85281486043797,4.95212828083763,4.85281486043797,4.93745698009677,2456223.93245891,0.0,1.0
1990-08-24,44.62,44.75,43.38,43.38,386500,5.03564183890098,5.05031313964184,4.8957002010651,4.8957002010651,3424713.38346093,0.0,1.0
1990-08-27,46.25,46.75,45.12,45.12,171700,5.21959737895944,5.27602545873198,5.09206991867352,5.09206991867352,1521405.66090619,0.0,1.0
1990-08-28,45.88,46.25,45.88,46.25,105200,5.17784059992777,5.21959737895944,5.17784059992777,5.21959737895944,932160.02054357,0.0,1.0
1990-08-29,45.5,46.12,45.38,45.88,152500,5.13495525930064,5.20492607821859,5.12141252015523,5.17784059992777,1351277.59632029,0.0,1.0
1990-08-30,45.25,45.38,44.88,45.0,136500,5.10674121941438,5.12141252015523,5.0649844403827,5.07852717952811,1209504.20916537,0.0,1.0
1990-08-31,45.25,45.25,45.0,45.25,107000,5.10674121941438,5.10674121941438,5.07852717952811,5.10674121941438,948109.526598497,0.0,1.0
1990-09-04,45.12,45.5,45.0,45.12,93100,5.09206991867352,5.13495525930064,5.07852717952811,5.09206991867352,824943.896507665,0.0,1.0
1990-09-05,45.25,45.38,45.0,45.0,109900,5.10674121941438,5.12141252015523,5.07852717952811,5.07852717952811,973805.953020325,0.0,1.0
1990-09-06,44.88,45.25,44.88,45.12,34700,5.0649844403827,5.10674121941438,5.0649844403827,5.09206991867352,307471.033392223,0.0,1.0
1990-09-07,45.5,45.88,44.88,44.88,41500,5.13495525930064,5.17784059992777,5.0649844403827,5.0649844403827,367724.722933063,0.0,1.0
1990-09-10,45.38,45.88,45.25,45.88,51700,5.12141252015523,5.17784059992777,5.10674121941438,5.17784059992777,458105.257244321,0.0,1.0
1990-09-11,45.0,45.5,45.0,45.38,61900,5.07852717952811,5.13495525930064,5.07852717952811,5.12141252015523,548485.79155558,0.0,1.0
1990-09-12,45.12,45.25,44.75,45.12,92900,5.09206991867352,5.10674121941438,5.05031313964184,5.09206991867352,823171.729168228,0.0,1.0
1990-09-13,44.88,45.25,44.75,45.12,37700,5.0649844403827,5.10674121941438,5.05031313964184,5.09206991867352,334053.54348377,0.0,1.0
1990-09-14,44.5,44.62,44.25,44.62,87700,5.02209909975557,5.03564183890098,4.99388505986931,5.03564183890098,777095.378342882,0.0,1.0
1990-09-17,44.62,45.0,44.38,44.38,144700,5.03564183890098,5.07852717952811,5.00855636061017,5.00855636061017,1282163.07008227,0.0,1.0
1990-09-18,44.38,44.88,44.25,44.75,82900,5.00855636061017,5.0649844403827,4.99388505986931,5.05031313964184,734563.362196406,0.0,1.0
1990-09-19,44.62,44.75,44.38,44.5,148700,5.03564183890098,5.05031313964184,5.00855636061017,5.02209909975557,1317606.416871,0.0,1.0
1990-09-20,44.38,44.62,44.12,44.5,92800,5.00855636061017,5.03564183890098,4.97921375912845,5.02209909975557,822285.64549851,0.0,1.0
1990-09-21,44.88,44.88,44.38,44.38,123000,5.0649844403827,5.0649844403827,5.00855636061017,5.00855636061017,1089882.91375341,0.0,1.0
1990-09-24,44.38,45.12,44.38,44.75,206600,5.00855636061017,5.09206991867352,5.00855636061017,5.05031313964184,1830648.86163785,0.0,1.0
1990-09-25,44.5,44.62,44.25,44.5,66600,5.02209909975557,5.03564183890098,4.99388505986931,5.02209909975557,590131.724032337,0.0,1.0
1990-09-26,44.75,44.75,44.38,44.38,87400,5.05031313964184,5.05031313964184,5.00855636061017,5.00855636061017,774437.127333727,0.0,1.0
1990-09-27,43.88,45.0,43.5,45.0,122800,4.95212828083763,5.07852717952811,4.9092429402105,5.07852717952811,1088110.74641398,0.0,1.0
1990-09-28,44.88,45.0,43.0,43.25,154500,5.10561265781893,5.11926402856176,4.8917411828479,4.92018153856213,1358105.3763217,0.36,1.0
1990-10-01,46.88,47.62,45.25,45.5,110700,5.33313550353278,5.41731895644691,5.14770438427599,5.17614473999022,973089.094879043,0.0,1.0
1990-10-02,47.5,48.25,47.25,47.38,71400,5.40366758570408,5.48898865284677,5.37522722998984,5.39001621496125,627629.280707891,0.0,1.0
1990-10-03,47.12,47.5,47.0,47.38,138300,5.36043824501844,5.40366758570408,5.34678687427561,5.39001621496125,1215702.09414428,0.0,1.0
1990-10-04,48.0,48.0,47.25,47.25,85000,5.46054829713254,5.46054829713254,5.37522722998984,5.37522722998984,747177.715128443,0.0,1.0
1990-10-05,48.12,48.12,47.38,47.5,153900,5.47419966787537,5.47419966787537,5.39001621496125,5.40366758570408,1352831.1806855,0.0,1.0
1990-10-08,47.38,48.25,47.38,48.12,110500,5.39001621496125,5.48898865284677,5.39001621496125,5.47419966787537,971331.029666975,0.0,1.0
1990-10-09,46.0,47.5,46.0,47.25,182900,5.23302545141869,5.40366758570408,5.23302545141869,5.37522722998984,1607750.6364352,0.0,1.0
1990-10-10,45.0,45.75,44.75,45.75,166300,5.11926402856176,5.20458509570445,5.09082367284752,5.20458509570445,1461831.22383365,0.0,1.0
1990-10-11,43.12,44.88,42.88,44.88,145200,4.90539255359073,5.10561265781893,4.87808981210507,5.10561265781893,1276355.34396059,0.0,1.0
1990-10-12,43.75,44.0,43.0,43.38,56400,4.9770622499906,5.00550260570483,4.8917411828479,4.93497052353353,495774.389802872,0.0,1.0
1990-10-15,44.62,44.88,43.75,44.75,148600,5.07603468787612,5.10561265781893,4.9770622499906,5.09082367284752,1306242.45256573,0.0,1.0
1990-10-16,45.0,45.25,44.5,44.75,147600,5.11926402856176,5.14770438427599,5.06238331713329,5.09082367284752,1297452.12650539,0.0,1.0
1990-10-17,44.88,45.25,44.88,44.88,19900,5.10561265781893,5.14770438427599,5.10561265781893,5.10561265781893,174927.488600659,0.0,1.0
1990-10-18,47.0,47.0,44.88,44.88,59300,5.34678687427561,5.34678687427561,5.10561265781893,5.10561265781893,521266.335377843,0.0,1.0
1990-10-19,47.5,47.5,46.75,47.38,73100,5.40366758570408,5.40366758570408,5.31834651856138,5.39001621496125,642572.83501046,0.0,1.0
1990-10-22,47.38,47.88,46.62,47.38,118500,5.39001621496125,5.44689692638971,5.30355753358998,5.39001621496125,1041653.63814965,0.0,1.0
1990-10-23,48.38,49.0,47.12,47.12,125600,5.50377763781817,5.57430971998947,5.36043824501844,5.36043824501844,1104064.95317803,0.0,1.0
1990-10-24,49.0,49.25,48.12,48.5,135500,5.57430971998947,5.6027500757037,5.47419966787537,5.517429008561,1191089.18117534,0.0,1.0
1990-10-25,49.25,49.5,49.0,49.38,64800,5.6027500757037,5.63119043141793,5.57430971998947,5.6175390606751,569613.128709683,0.0,1.0
1990-10-26,49.0,49.12,48.62,49.12,52100,5.57430971998947,5.5879610907323,5.53108037930384,5.5879610907323,457975.987743434,0.0,1.0
1990-10-29,48.0,48.88,47.5,48.62,106000,5.46054829713254,5.56065834924664,5.40366758570408,5.53108037930384,931774.56239547,0.0,1.0
1990-10-30,48.12,48.5,47.88,47.88,70700,5.47419966787537,5.517429008561,5.44689692638971,5.44689692638971,621476.052465658,0.0,1.0
1990-10-31,48.38,48.5,47.88,47.88,82700,5.50377763781817,5.517429008561,5.44689692638971,5.44689692638971,726959.965189673,0.0,1.0
1990-11-01,49.88,49.88,48.12,48.25,245500,5.67441977210357,5.67441977210357,5.47419966787537,5.48898865284677,2158025.04781215,0.0,1.0
1990-11-02,50.0,50.75,49.88,49.88,220300,5.6880711428464,5.77339220998909,5.67441977210357,5.67441977210357,1936508.83109172,0.0,1.0
1990-11-05,49.62,50.0,49.5,50.0,79700,5.64484180216076,5.6880711428464,5.63119043141793,5.6880711428464,700588.98700867,0.0,1.0
1990-11-06,49.0,49.62,48.88,49.5,44200,5.57430971998947,5.64484180216076,5.56065834924664,5.63119043141793,388532.41186679,0.0,1.0
1990-11-07,48.0,48.88,48.0,48.75,90400,5.46054829713254,5.56065834924664,5.46054829713254,5.54586936427524,794645.47585425,0.0,1.0
1990-11-08,48.38,48.5,47.88,48.12,188500,5.50377763781817,5.517429008561,5.44689692638971,5.47419966787537,1656976.46237308,0.0,1.0
1990-11-09,49.25,49.25,48.38,48.5,70400,5.6027500757037,5.6027500757037,5.50377763781817,5.517429008561,618838.954647557,0.0,1.0
1990-11-12,50.88,50.88,49.25,49.25,177900,5.78818119496049,5.78818119496049,5.6027500757037,5.6027500757037,1563799.00613353,0.0,1.0
1990-11-13,50.75,51.12,50.5,50.88,152200,5.77339220998909,5.81548393644616,5.74495185427486,5.78818119496049,1337887.62638293,0.0,1.0
1990-11-14,51.62,51.88,51.0,51.12,210200,5.87236464787462,5.90194261781742,5.80183256570332,5.81548393644616,1847726.53788234,0.0,1.0
1990-11-15,52.0,52.0,50.88,51.62,127200,5.91559398856025,5.91559398856025,5.78818119496049,5.87236464787462,1118129.47487456,0.0,1.0
1990-11-16,51.75,52.5,51.62,52.25,113300,5.88715363284602,5.97247469998872,5.87236464787462,5.94403434427448,995943.942635913,0.0,1.0
1990-11-19,51.12,52.12,51.0,51.88,114000,5.81548393644616,5.92924535930308,5.80183256570332,5.90194261781742,1002097.17087815,0.0,1.0
1990-11-20,50.5,51.25,50.5,51.12,115100,5.74495185427486,5.83027292141756,5.74495185427486,5.81548393644616,1011766.52954451,0.0,1.0
1990-11-21,49.75,50.62,49.25,50.62,76700,5.65963078713216,5.75860322501769,5.6027500757037,5.75860322501769,674218.008827666,0.0,1.0
1990-11-23,49.75,50.0,49.75,49.75,24100,5.65963078713216,5.6880711428464,5.65963078713216,5.65963078713216,211846.858054065,0.0,1.0
1990-11-26,50.5,50.5,49.0,49.75,71700,5.74495185427486,5.74495185427486,5.57430971998947,5.65963078713216,630266.378525992,0.0,1.0
1990-11-27,51.88,52.0,50.5,50.75,268400,5.90194261781742,5.91559398856025,5.74495185427486,5.77339220998909,2359323.51459381,0.0,1.0
1990-11-28,52.38,53.0,51.88,51.88,337300,5.95882332924589,6.02935541141718,5.90194261781742,5.90194261781742,2964976.98015086,0.0,1.0
1990-11-29,52.5,53.12,52.5,52.88,100500,5.97247469998872,6.04300678216001,5.97247469998872,6.01570404067435,883427.769063629,0.0,1.0
1990-11-30,53.62,53.75,52.0,52.12,154700,6.09988749358847,6.11467647855988,5.91559398856025,5.92924535930308,1359863.44153377,0.0,1.0
1990-12-03,54.62,55.25,53.88,53.88,268900,6.2136489164454,6.28531861284527,6.12946546353128,6.12946546353128,2363718.67762398,0.0,1.0
1990-12-04,54.38,54.62,54.0,54.5,197500,6.18634617495974,6.2136489164454,6.14311683427411,6.19999754570257,1736089.39691609,0.0,1.0
1990-12-05,54.75,55.0,54.38,54.5,168100,6.2284379014168,6.25687825713104,6.18634617495974,6.19999754570257,1477653.81074225,0.0,1.0
1990-12-06,53.88,55.0,53.75,54.75,258900,6.12946546353128,6.25687825713104,6.11467647855988,6.2284379014168,2275815.41702063,0.0,1.0
1990-12-07,54.38,54.5,54.0,54.0,109900,6.18634617495974,6.19999754570257,6.14311683427411,6.14311683427411,966056.834030775,0.0,1.0
1990-12-10,54.38,54.5,54.25,54.5,170400,6.18634617495974,6.19999754570257,6.17155718998834,6.19999754570257,1497871.56068102,0.0,1.0
1990-12-11,54.38,54.38,54.0,54.38,44800,6.18634617495974,6.18634617495974,6.14311683427411,6.18634617495974,393806.607502991,0.0,1.0
1990-12-12,54.5,54.75,54.38,54.5,149300,6.19999754570257,6.2284379014168,6.18634617495974,6.19999754570257,1312395.68080796,0.0,1.0
1990-12-13,54.25,54.62,54.12,54.62,75200,6.17155718998834,6.2136489164454,6.15676820501694,6.2136489164454,661032.519737163,0.0,1.0
1990-12-14,53.5,54.25,53.25,54.12,46200,6.08623612284564,6.17155718998834,6.05779576713141,6.15676820501694,406113.06398746,0.0,1.0
1990-12-17,53.25,53.5,52.5,53.5,97300,6.05779576713141,6.08623612284564,5.97247469998872,6.08623612284564,855298.725670559,0.0,1.0
1990-12-18,53.5,53.5,53.0,53.5,110000,6.08623612284564,6.08623612284564,6.02935541141718,6.08623612284564,966935.866636809,0.0,1.0
1990-12-19,54.5,54.62,53.62,53.75,235700,6.19999754570257,6.2136489164454,6.09988749358847,6.11467647855988,2071879.85242087,0.0,1.0
1990-12-20,54.5,54.75,54.38,54.38,392900,6.19999754570257,6.2284379014168,6.18634617495974,6.18634617495974,3453719.10910547,0.0,1.0
1990-12-21,55.25,55.25,54.75,55.0,211500,6.28531861284527,6.28531861284527,6.2284379014168,6.25687825713104,1859153.96176077,0.0,1.0
1990-12-24,55.5,55.5,55.12,55.38,45200,6.3137589685595,6.3137589685595,6.27052962787387,6.30010759781667,397322.737927125,0.0,1.0
1990-12-26,55.88,56.0,55.25,55.38,54500,6.35698830924513,6.37063967998796,6.28531861284527,6.30010759781667,479072.770288237,0.0,1.0
1990-12-27,56.62,57.38,56.0,56.12,132600,6.44117176215926,6.52763044353052,6.37063967998796,6.38429105073079,1165597.23560037,0.0,1.0
1990-12-28,55.38,56.12,55.12,56.0,78500,6.34106171004516,6.4257924010064,6.311291467275,6.41205228895863,685583.928810092,0.36,1.0
1990-12-31,54.75,55.0,53.88,54.88,85900,6.26892612179438,6.29755135522723,6.16931030944806,6.28381124317946,750212.222736138,0.0,1.0
1991-01-02,54.62,55.12,54.62,55.0,80800,6.2540410004093,6.311291467275,6.2540410004093,6.29755135522723,705671.101246565,0.0,1.0
1991-01-03,53.88,54.5,53.75,54.5,56300,6.16931030944806,6.24030088836153,6.15442518806297,6.24030088836153,491699.047031951,0.0,1.0
1991-01-04,52.75,53.75,52.75,53.75,168800,6.03992425433157,6.15442518806297,6.03992425433157,6.15442518806297,1474223.78577253,0.0,1.0
1991-01-07,52.38,52.75,52.38,52.62,81400,5.99755890885095,6.03992425433157,5.99755890885095,6.02503913294649,710911.233186515,0.0,1.0
1991-01-08,52.12,52.62,52.0,52.5,137500,5.96778866608078,6.02503913294649,5.95404855403302,6.01129902089872,1200863.56957182,0.0,1.0
1991-01-09,51.38,53.0,51.25,52.0,213800,5.88305797511955,6.06854948776442,5.86817285373446,5.95404855403302,1867233.68126876,0.0,1.0
1991-01-10,52.75,52.75,51.75,51.88,176100,6.03992425433157,6.03992425433157,5.92542332060017,5.94030844198525,1537978.72437525,0.0,1.0
1991-01-11,53.62,54.0,52.62,52.62,218200,6.13954006667789,6.18305042149583,6.02503913294649,6.02503913294649,1905661.31549506,0.0,1.0
1991-01-14,53.38,53.38,53.0,53.38,92600,6.11205984258235,6.11205984258235,6.06854948776442,6.11205984258235,808727.029398911,0.0,1.0
1991-01-15,54.12,54.12,53.25,53.25,49400,6.19679053354359,6.19679053354359,6.09717472119727,6.09717472119727,431437.529722529,0.0,1.0
1991-01-16,54.0,54.12,53.88,54.0,85800,6.18305042149583,6.19679053354359,6.16931030944806,6.18305042149583,749338.867412813,0.0,1.0
1991-01-17,57.5,57.5,55.88,56.25,319300,6.58380368955574,6.58380368955574,6.39831217691087,6.44067752239148,2788623.54737659,0.0,1.0
1991-01-18,58.25,58.25,56.75,57.25,165300,6.66967938985429,6.66967938985429,6.49792798925719,6.55517845612289,1443656.34945615,0.0,1.0
1991-01-21,57.38,58.0,57.25,58.0,75900,6.57006357750797,6.64105415642144,6.55517845612289,6.64105415642144,662876.690403643,0.0,1.0
1991-01-22,56.88,58.38,56.75,57.62,169000,6.51281311064227,6.68456451123938,6.49792798925719,6.59754380160351,1475970.49641918,0.0,1.0
1991-01-23,56.88,57.12,56.25,56.88,83900,6.51281311064227,6.54029333473781,6.44067752239148,6.51281311064227,732745.116269639,0.0,1.0
1991-01-24,59.88,60.0,56.75,56.75,182700,6.85631591183648,6.87005602388425,6.49792798925719,6.49792798925719,1595620.1757147,0.0,1.0
1991-01-25,59.12,60.0,58.5,60.0,331100,6.76929520220061,6.87005602388425,6.69830462328714,6.87005602388425,2891679.47552894,0.0,1.0
1991-01-28,59.12,59.12,58.88,59.0,203700,6.76929520220061,6.76929520220061,6.74181497810508,6.75555509015285,1779024.79361294,0.0,1.0
1991-01-29,58.88,59.12,58.75,59.12,103300,6.74181497810508,6.76929520220061,6.72692985671999,6.76929520220061,902176.048994681,0.0,1.0
1991-01-30,58.62,59.25,58.62,59.12,271800,6.71204473533491,6.7841803235857,6.71204473533491,6.76929520220061,2373779.76879724,0.0,1.0
1991-01-31,59.0,59.0,58.38,58.38,102100,6.75555509015285,6.75555509015285,6.68456451123938,6.68456451123938,891695.785114781,0.0,1.0
1991-02-01,58.75,59.0,58.62,58.88,168100,6.72692985671999,6.75555509015285,6.71204473533491,6.74181497810508,1468110.29850925,0.0,1.0
1991-02-04,58.62,59.0,57.75,58.75,306100,6.71204473533491,6.75555509015285,6.61242892298859,6.72692985671999,2673340.6446977,0.0,1.0
1991-02-05,59.5,60.25,58.88,58.88,357700,6.81280555701855,6.8986812573171,6.74181497810508,6.74181497810508,3123991.99153337,0.0,1.0
1991-02-06,59.75,59.75,59.0,59.0,243200,6.8414307904514,6.8414307904514,6.75555509015285,6.75555509015285,2124000.1463263,0.0,1.0
1991-02-07,59.75,59.88,59.5,59.75,299400,6.8414307904514,6.85631591183648,6.81280555701855,6.8414307904514,2614825.83803492,0.0,1.0
1991-02-08,58.5,59.62,58.38,59.5,192600,6.69830462328714,6.82654566906632,6.68456451123938,6.81280555701855,1682082.35272387,0.0,1.0
1991-02-11,60.25,60.25,58.12,58.12,163100,6.8986812573171,6.8986812573171,6.65479426846921,6.65479426846921,1424442.53234301,0.0,1.0
1991-02-12,60.75,61.5,60.38,60.5,303900,6.9559317241828,7.04180742448136,6.91356637870218,6.92730649074995,2654126.82758455,0.0,1.0
1991-02-13,60.12,60.38,59.75,60.25,101300,6.88379613593202,6.91356637870218,6.8414307904514,6.8986812573171,884708.942528182,0.0,1.0
1991-02-14,59.38,60.5,58.75,60.5,137000,6.79906544497078,6.92730649074995,6.72692985671999,6.92730649074995,1196496.79295519,0.0,1.0
1991-02-15,60.12,60.25,59.75,59.75,204900,6.88379613593202,6.8986812573171,6.8414307904514,6.8414307904514,1789505.05749284,0.0,1.0
1991-02-19,60.0,60.38,59.62,60.38,164200,6.87005602388425,6.91356637870218,6.82654566906632,6.91356637870218,1434049.44089958,0.0,1.0
1991-02-20,59.62,59.88,59.5,59.75,89700,6.82654566906632,6.85631591183648,6.81280555701855,6.8414307904514,783399.725022486,0.0,1.0
1991-02-21,59.88,59.88,59.0,59.38,80600,6.85631591183648,6.85631591183648,6.75555509015285,6.79906544497078,703924.390599916,0.0,1.0
1991-02-22,59.88,60.0,59.75,59.88,141700,6.85631591183648,6.87005602388425,6.8414307904514,6.85631591183648,1237544.49315146,0.0,1.0
1991-02-25,62.62,62.88,60.88,61.0,157300,7.17004847026053,7.19981871303069,6.97081684556789,6.98455695761565,1373787.92359016,0.0,1.0
1991-02-26,61.88,62.5,61.75,62.5,177800,7.08531777929929,7.15630835821276,7.07043265791421,7.15630835821276,1552825.76487177,0.0,1.0
1991-02-27,62.75,62.88,62.0,62.0,113100,7.18493359164561,7.19981871303069,7.09905789134706,7.09905789134706,987764.870680527,0.0,1.0
1991-02-28,64.25,64.75,63.5,63.5,174800,7.35668499224272,7.41393545910842,7.27080929194416,7.27080929194416,1526625.10517202,0.0,1.0
1991-03-01,63.88,64.25,63.5,64.25,89800,7.3143196467621,7.35668499224272,7.27080929194416,7.35668499224272,784273.080345812,0.0,1.0
1991-03-04,64.5,64.62,63.75,64.0,82700,7.38531022567557,7.39905033772334,7.29943452537702,7.32805975880987,722264.85238974,0.0,1.0
1991-03-05,66.62,66.88,64.25,64.75,136100,7.62805220518615,7.65782244795631,7.35668499224272,7.41393545910842,1188636.59504527,0.0,1.0
1991-03-06,68.38,69.0,67.5,68.0,416800,7.82957384855342,7.90056442746689,7.72881302686978,7.78606349373548,3640144.98761842,0.0,1.0
1991-03-07,68.38,69.62,67.88,67.88,346600,7.82957384855342,7.97155500638036,7.77232338168771,7.77232338168771,3027049.5506443,0.0,1.0
1991-03-08,67.88,68.5,67.88,68.38,239100,7.77232338168771,7.84331396060119,7.77232338168771,7.82957384855342,2088192.57806997,0.0,1.0
1991-03-11,67.25,67.75,67.25,67.75,124100,7.70018779343693,7.75743826030263,7.70018779343693,7.75743826030263,1083833.95624627,0.0,1.0
1991-03-12,65.75,67.0,65.5,67.0,123900,7.52843639283982,7.67156256000408,7.49981115940697,7.67156256000408,1082087.24559962,0.0,1.0
1991-03-13,64.5,65.5,63.88,65.12,175100,7.38531022567557,7.49981115940697,7.3143196467621,7.45630080458904,1529245.171142,0.0,1.0
1991-03-14,64.75,65.38,64.5,64.5,189300,7.41393545910842,7.4860710473592,7.38531022567557,7.38531022567557,1653261.62705414,0.0,1.0
1991-03-15,63.75,64.75,63.62,64.75,112400,7.29943452537702,7.41393545910842,7.28454940399193,7.41393545910842,981651.383417251,0.0,1.0
1991-03-18,62.62,63.75,62.5,63.75,82100,7.17004847026053,7.29943452537702,7.15630835821276,7.29943452537702,717024.72044979,0.0,1.0
1991-03-19,62.0,62.5,61.88,62.38,38100,7.09905789134706,7.15630835821276,7.08531777929929,7.14256824616499,332748.378186809,0.0,1.0
1991-03-20,62.0,62.25,61.5,62.12,53100,7.09905789134706,7.12768312477991,7.04180742448136,7.11279800339483,463751.676685552,0.0,1.0
1991-03-21,61.25,62.62,61.25,62.0,202300,7.01318219104851,7.17004847026053,7.01318219104851,7.09905789134706,1766797.81908639,0.0,1.0
1991-03-22,61.62,61.62,60.88,61.38,86500,7.05554753652912,7.05554753652912,6.97081684556789,7.02806731243359,755452.354676089,0.0,1.0
1991-03-25,63.25,63.25,61.75,61.75,95800,7.24218405851131,7.24218405851131,7.07043265791421,7.07043265791421,836674.399745309,0.0,1.0
1991-03-26,66.62,66.75,63.12,63.12,140700,7.62805220518615,7.64293732657123,7.22729893712623,7.22729893712623,1228810.93991821,0.0,1.0
1991-03-27,67.75,68.25,66.62,66.62,167500,7.75743826030263,7.81468872716833,7.62805220518615,7.62805220518615,1462870.1665693,0.0,1.0
1991-03-28,67.75,69.0,67.62,67.75,186300,7.75743826030263,7.90056442746689,7.74255313891755,7.75743826030263,1627060.9673544,0.0,1.0
1991-04-01,66.75,67.38,66.5,67.38,70900,7.68415766271453,7.75668229683454,7.65537804600025,7.75668229683454,615887.284947789,0.36,1.0
1991-04-02,67.88,67.88,66.25,66.62,107900,7.81424153026311,7.81424153026311,7.62659842928596,7.66919226202311,937295.317995295,0.0,1.0
1991-04-03,68.5,68.75,67.5,68.25,127700,7.88561497971454,7.91439459642883,7.77049651285739,7.85683536300025,1109292.04919369,0.0,1.0
1991-04-04,69.38,69.88,68.62,69.38,68900,7.98691923054883,8.0444784639774,7.8994291957374,7.98691923054883,598513.877756031,0.0,1.0
1991-04-05,68.0,70.38,67.88,69.5,45200,7.82805574628597,8.10203769740598,7.81424153026311,8.00073344657169,392639.00253371,0.0,1.0
1991-04-08,67.88,68.0,67.25,68.0,23400,7.81424153026311,7.82805574628597,7.74171689614311,7.82805574628597,203268.864143558,0.0,1.0
1991-04-09,66.62,67.88,66.62,67.5,57100,7.66919226202311,7.81424153026311,7.66919226202311,7.77049651285739,496010.775324664,0.0,1.0
1991-04-10,65.62,66.88,65.5,66.62,65900,7.55407379516596,7.69912306340596,7.5402595791431,7.66919226202311,572453.766968396,0.0,1.0
1991-04-11,65.5,66.0,65.5,65.75,85800,7.5402595791431,7.59781881257167,7.5402595791431,7.56903919585739,745319.168526379,0.0,1.0
1991-04-12,65.88,65.88,65.38,65.75,53700,7.58400459654882,7.58400459654882,7.52644536312024,7.56903919585739,466475.983098677,0.0,1.0
1991-04-15,65.88,66.0,65.62,65.62,50200,7.58400459654882,7.59781881257167,7.55407379516596,7.55407379516596,436072.520513103,0.0,1.0
1991-04-16,66.38,66.38,65.62,65.75,138700,7.64156382997739,7.64156382997739,7.55407379516596,7.56903919585739,1204845.78874835,0.0,1.0
1991-04-17,66.0,66.25,65.5,66.12,181500,7.59781881257167,7.62659842928596,7.5402595791431,7.61163302859453,1576636.70265196,0.0,1.0
1991-04-18,65.25,66.25,65.25,66.0,95700,7.51147996242881,7.62659842928596,7.51147996242881,7.59781881257167,831317.534125577,0.0,1.0
1991-04-19,67.0,67.25,65.12,65.25,224000,7.71293727942882,7.74171689614311,7.49651456173739,7.51147996242881,1945821.60547679,0.0,1.0
1991-04-22,65.38,67.0,65.38,67.0,93500,7.52644536312024,7.71293727942882,7.52644536312024,7.71293727942882,812206.786214644,0.0,1.0
1991-04-23,63.88,64.12,63.25,64.12,106700,7.35376766283452,7.38139609488024,7.28124302871452,7.38139609488024,926871.273680241,0.0,1.0
1991-04-24,63.75,63.88,63.5,63.88,105700,7.33880226214309,7.35376766283452,7.31002264542881,7.35376766283452,918184.570084363,0.0,1.0
1991-04-25,62.88,63.75,62.88,63.75,69900,7.23864919597738,7.33880226214309,7.23864919597738,7.33880226214309,607200.58135191,0.0,1.0
1991-04-26,62.5,63.12,61.75,63.12,92300,7.19490417857166,7.26627762802309,7.1085653284288,7.26627762802309,801782.74189959,0.0,1.0
1991-04-29,61.62,63.0,61.62,62.75,133400,7.09359992773737,7.25246341200023,7.09359992773737,7.22368379528595,1158806.2596902,0.0,1.0
1991-04-30,62.38,62.88,61.88,61.88,85800,7.1810899625488,7.23864919597738,7.12353072912023,7.12353072912023,745319.168526379,0.0,1.0
1991-05-01,63.0,63.5,62.5,62.5,209600,7.25246341200023,7.31002264542881,7.19490417857166,7.19490417857166,1820733.07369614,0.0,1.0
1991-05-02,64.25,64.38,63.88,64.25,162700,7.39636149557167,7.4113268962631,7.35376766283452,7.39636149557167,1413326.67504944,0.0,1.0
1991-05-03,64.0,64.38,63.62,64.25,110800,7.36758187885738,7.4113268962631,7.32383686145166,7.39636149557167,962486.758423343,0.0,1.0
1991-05-06,63.0,64.0,63.0,64.0,27000,7.25246341200023,7.36758187885738,7.25246341200023,7.36758187885738,234540.997088721,0.0,1.0
1991-05-07,63.0,64.12,62.88,62.88,82600,7.25246341200023,7.38139609488024,7.23864919597738,7.23864919597738,717521.717019568,0.0,1.0
1991-05-08,64.88,65.25,62.75,62.75,113900,7.46888612969167,7.51147996242881,7.22368379528595,7.22368379528595,989415.539570566,0.0,1.0
1991-05-09,67.0,67.38,65.12,65.12,137000,7.71293727942882,7.75668229683454,7.49651456173739,7.49651456173739,1190078.39263536,0.0,1.0
1991-05-10,65.75,66.88,65.75,66.75,107300,7.56903919585739,7.69912306340596,7.56903919585739,7.68415766271453,932083.295837767,0.0,1.0
1991-05-13,65.88,66.0,64.75,66.0,102900,7.58400459654882,7.59781881257167,7.45392072900024,7.59781881257167,893861.800015901,0.0,1.0
1991-05-14,65.25,66.0,65.0,66.0,42900,7.51147996242881,7.59781881257167,7.48270034571453,7.59781881257167,372659.58426319,0.0,1.0
1991-05-15,66.25,66.25,65.25,65.25,43200,7.62659842928596,7.62659842928596,7.51147996242881,7.51147996242881,375265.595341953,0.0,1.0
1991-05-16,66.88,67.0,66.12,66.25,68500,7.69912306340596,7.71293727942882,7.61163302859453,7.62659842928596,595039.19631768,0.0,1.0
1991-05-17,65.5,67.0,65.38,66.75,62400,7.5402595791431,7.71293727942882,7.52644536312024,7.68415766271453,542050.304382821,0.0,1.0
1991-05-20,66.12,66.25,65.25,65.5,129200,7.61163302859453,7.62659842928596,7.51147996242881,7.5402595791431,1122322.10458751,0.0,1.0
1991-05-21,66.12,66.88,65.88,66.25,72900,7.61163302859453,7.69912306340596,7.58400459654882,7.62659842928596,633260.692139546,0.0,1.0
1991-05-22,67.0,67.0,65.88,65.88,58100,7.71293727942882,7.71293727942882,7.58400459654882,7.58400459654882,504697.478920543,0.0,1.0
1991-05-23,66.5,68.0,66.5,67.0,82300,7.65537804600025,7.82805574628597,7.65537804600025,7.71293727942882,714915.705940804,0.0,1.0
1991-05-24,68.0,68.12,66.62,66.62,53500,7.82805574628597,7.84186996230883,7.66919226202311,7.66919226202311,464738.642379502,0.0,1.0
1991-05-28,68.62,68.75,67.75,67.75,54200,7.8994291957374,7.91439459642883,7.79927612957168,7.79927612957168,470819.334896617,0.0,1.0
1991-05-29,68.88,69.0,68.38,68.38,246800,7.92935999712026,7.94317421314311,7.87180076369168,7.87180076369168,2143878.44746282,0.0,1.0
1991-05-30,70.5,70.5,68.62,68.62,143300,8.11585191342883,8.11585191342883,7.8994291957374,7.8994291957374,1244804.6252894,0.0,1.0
1991-05-31,70.88,71.5,70.25,70.75,236200,8.15959693083455,8.23097038028598,8.08707229671455,8.14463153014312,2051799.38934651,0.0,1.0
1991-06-03,72.75,72.75,70.62,70.88,151300,8.37486846385741,8.37486846385741,8.12966612945169,8.15959693083455,1314298.25405642,0.0,1.0
1991-06-04,73.12,74.12,72.12,72.12,190200,8.41746229659456,8.5325807634517,8.30234382973741,8.30234382973741,1652211.0239361,0.0,1.0
1991-06-05,73.75,73.75,72.88,73.12,58000,8.48998693071456,8.48998693071456,8.38983386454884,8.41746229659456,503828.808560955,0.0,1.0
1991-06-06,72.88,73.75,72.75,73.75,92600,8.38983386454884,8.48998693071456,8.37486846385741,8.48998693071456,804388.752978353,0.0,1.0
1991-06-07,71.5,72.62,70.88,72.62,100300,8.23097038028598,8.35990306316599,8.15959693083455,8.35990306316599,871276.370666618,0.0,1.0
1991-06-10,71.38,72.12,71.12,71.25,77900,8.21715616426312,8.30234382973741,8.18722536288026,8.20219076357169,676694.210118939,0.0,1.0
1991-06-11,70.88,71.25,70.5,71.25,43500,8.15959693083455,8.20219076357169,8.11585191342883,8.20219076357169,377871.606420717,0.0,1.0
1991-06-12,69.0,70.62,68.88,70.62,91400,7.94317421314311,8.12966612945169,7.92935999712026,8.12966612945169,793964.708663299,0.0,1.0
1991-06-13,70.0,70.0,68.38,69.0,74400,8.05829268000026,8.05829268000026,7.87180076369168,7.94317421314311,646290.747533364,0.0,1.0
1991-06-14,70.0,70.38,69.88,70.25,77300,8.05829268000026,8.10203769740598,8.0444784639774,8.08707229671455,671482.187961411,0.0,1.0
1991-06-17,69.5,70.12,69.5,70.12,77500,8.00073344657169,8.07210689602312,8.00073344657169,8.07210689602312,673219.528680587,0.0,1.0
1991-06-18,68.88,69.75,68.88,69.5,172000,7.92935999712026,8.02951306328597,7.92935999712026,8.00073344657169,1494113.01849111,0.0,1.0
1991-06-19,69.62,69.75,68.5,68.62,81200,8.01454766259454,8.02951306328597,7.88561497971454,7.8994291957374,705360.331985338,0.0,1.0
1991-06-20,70.25,70.25,69.5,69.75,75700,8.08707229671455,8.08707229671455,8.00073344657169,8.02951306328597,657583.462208005,0.0,1.0
1991-06-21,69.88,70.25,69.75,70.25,206600,8.0444784639774,8.08707229671455,8.02951306328597,8.08707229671455,1794672.96290851,0.0,1.0
1991-06-24,69.0,69.62,68.88,69.62,52400,7.94317421314311,8.01454766259454,7.92935999712026,8.01454766259454,455183.268424036,0.0,1.0
1991-06-25,68.5,69.12,68.38,69.12,111500,7.88561497971454,7.95698842916597,7.87180076369168,7.95698842916597,968567.450940458,0.0,1.0
1991-06-26,67.62,67.88,67.5,67.88,82800,7.78431072888025,7.81424153026311,7.77049651285739,7.81424153026311,719259.057738743,0.0,1.0
1991-06-27,68.62,68.62,67.5,67.75,50600,7.8994291957374,7.8994291957374,7.77049651285739,7.79927612957168,439547.201951454,0.0,1.0
1991-06-28,67.38,69.25,67.12,68.5,47200,7.80157849890882,8.01809603813351,7.77147445602197,7.93125745288297,407652.887225941,0.39,1.0
1991-07-01,70.0,70.12,67.38,67.38,153800,8.10493462338406,8.11882879702414,7.80157849890882,7.80157849890882,1328326.56896927,0.0,1.0
1991-07-02,69.75,69.88,69.62,69.75,114700,8.07598842830054,8.09104044974397,8.06093640685711,8.07598842830054,990631.062813885,0.0,1.0
1991-07-03,68.62,69.5,68.5,69.5,47200,7.94515162652306,8.04704223321703,7.93125745288297,8.04704223321703,407652.88722594,0.0,1.0
1991-07-05,68.88,69.38,68.5,68.5,39600,7.97525566940991,8.03314805957694,7.93125745288297,7.93125745288297,342013.863011594,0.0,1.0
1991-07-08,68.25,68.62,68.0,68.62,35800,7.90231125779945,7.94515162652306,7.87336506271594,7.94515162652306,309194.350904421,0.0,1.0
1991-07-09,67.88,68.62,67.88,68.25,122900,7.85947088907585,7.94515162652306,7.85947088907585,7.90231125779945,1061452.11525568,0.0,1.0
1991-07-10,67.12,68.0,67.12,67.25,100600,7.77147445602197,7.87336506271594,7.77147445602197,7.7865264774654,868853.399468848,0.0,1.0
1991-07-11,66.5,67.5,66.5,67.0,74700,7.69968789221485,7.81547267254891,7.69968789221485,7.75758028238188,645162.514317325,0.0,1.0
1991-07-12,66.88,67.25,66.38,66.62,161100,7.74368610874179,7.7865264774654,7.68579371857477,7.71358206585494,1391374.57906989,0.0,1.0
1991-07-15,66.62,67.12,66.62,67.0,104700,7.71358206585494,7.77147445602197,7.71358206585494,7.75758028238188,904263.925689745,0.0,1.0
1991-07-16,66.75,66.88,66.62,66.62,84600,7.72863408729837,7.74368610874179,7.71358206585494,7.71358206585494,730665.980070223,0.0,1.0
1991-07-17,66.5,66.75,66.5,66.75,86500,7.69968789221485,7.72863408729837,7.69968789221485,7.72863408729837,747075.73612381,0.0,1.0
1991-07-18,67.25,67.38,66.62,66.62,69300,7.7865264774654,7.80157849890882,7.71358206585494,7.71358206585494,598524.260270289,0.0,1.0
1991-07-19,66.25,67.5,66.25,67.25,62900,7.67074169713134,7.81547267254891,7.67074169713134,7.7865264774654,543249.29251084,0.0,1.0
1991-07-22,64.12,66.25,64.12,65.75,216600,7.4241201150198,7.67074169713134,7.4241201150198,7.61284930696431,1870712.19010887,0.0,1.0
1991-07-23,62.62,64.5,62.62,64.38,122400,7.25044294451871,7.46811833154674,7.25044294451871,7.45422415790665,1057133.75839947,0.0,1.0
1991-07-24,61.5,62.62,61.12,62.62,346600,7.12076399054456,7.25044294451871,7.07676577401762,7.25044294451871,2993484.97272269,0.0,1.0
1991-07-25,61.88,62.12,61.25,61.75,330200,7.16476220707151,7.19255055435168,7.09181779546105,7.14971018562808,2851842.8678391,0.0,1.0
1991-07-26,63.0,63.5,61.62,61.75,109200,7.29444116104565,7.35233355121268,7.13465816418465,7.14971018562808,943129.137395608,0.0,1.0
1991-07-29,65.25,65.25,63.12,63.25,105500,7.55495691679728,7.55495691679728,7.30833533468574,7.32338735612916,911173.296659676,0.0,1.0
1991-07-30,67.0,67.25,65.88,66.25,181100,7.75758028238188,7.7865264774654,7.62790132840774,7.67074169713134,1564108.85331817,0.0,1.0
1991-07-31,66.88,68.0,66.88,67.25,196500,7.74368610874179,7.87336506271594,7.74368610874179,7.7865264774654,1697114.24448935,0.0,1.0
1991-08-01,66.88,67.25,66.38,66.88,187300,7.74368610874179,7.7865264774654,7.68579371857477,7.74368610874179,1617656.47833514,0.0,1.0
1991-08-02,66.62,67.5,66.62,67.5,158900,7.71358206585494,7.81547267254891,7.71358206585494,7.81547267254891,1372373.80890258,0.0,1.0
1991-08-05,65.0,66.75,65.0,66.75,113900,7.52601072171377,7.72863408729837,7.52601072171377,7.72863408729837,983721.691843953,0.0,1.0
1991-08-06,66.12,66.38,65.0,65.0,139900,7.65568967568791,7.68579371857477,7.52601072171377,7.52601072171377,1208276.24836672,0.0,1.0
1991-08-07,66.5,66.88,66.12,66.12,119800,7.69968789221485,7.74368610874179,7.65568967568791,7.65568967568791,1034678.3027472,0.0,1.0
1991-08-08,67.12,67.25,66.5,66.62,150100,7.77147445602197,7.7865264774654,7.69968789221485,7.71358206585494,1296370.72823334,0.0,1.0
1991-08-09,66.38,67.38,66.38,66.75,190500,7.68579371857477,7.80157849890882,7.68579371857477,7.72863408729837,1645293.96221486,0.0,1.0
1991-08-12,66.25,66.5,65.88,66.5,82300,7.67074169713134,7.69968789221485,7.62790132840774,7.69968789221485,710801.538531671,0.0,1.0
1991-08-13,64.62,66.25,64.62,66.25,150800,7.48201250518682,7.67074169713134,7.48201250518682,7.67074169713134,1302416.42783203,0.0,1.0
1991-08-14,65.12,66.0,64.62,64.62,294800,7.53990489535385,7.64179550204782,7.48201250518682,7.48201250518682,2546103.20241965,0.0,1.0
1991-08-15,65.0,65.62,65.0,65.25,109100,7.52601072171377,7.59779728552088,7.52601072171377,7.55495691679728,942265.466024366,0.0,1.0
1991-08-16,65.0,65.75,64.5,65.25,144300,7.52601072171377,7.61284930696431,7.46811833154674,7.55495691679728,1246277.78870134,0.0,1.0
1991-08-19,63.25,63.62,61.75,61.75,150800,7.32338735612916,7.36622772485277,7.14971018562808,7.14971018562808,1302416.42783203,0.0,1.0
1991-08-20,64.38,64.38,63.62,63.75,122200,7.45422415790665,7.45422415790665,7.36622772485277,7.38127974629619,1055406.41565699,0.0,1.0
1991-08-21,65.75,66.0,65.5,66.0,195900,7.61284930696431,7.64179550204782,7.58390311188079,7.64179550204782,1691932.2162619,0.0,1.0
1991-08-22,67.5,68.0,65.88,66.25,129700,7.81547267254891,7.87336506271594,7.62790132840774,7.67074169713134,1120181.7685001,0.0,1.0
1991-08-23,69.12,69.75,67.5,67.5,121400,8.00304401669008,8.07598842830054,7.81547267254891,7.81547267254891,1048497.04468706,0.0,1.0
1991-08-26,69.5,70.0,69.0,69.0,82700,8.04704223321703,8.10493462338406,7.98914984305,7.98914984305,714256.224016637,0.0,1.0
1991-08-27,69.25,69.62,69.25,69.5,74200,8.01809603813351,8.06093640685711,8.01809603813351,8.04704223321703,640844.157461118,0.0,1.0
1991-08-28,68.75,69.5,68.25,69.25,66700,7.96020364796648,8.04704223321703,7.90231125779945,8.01809603813351,576068.804618013,0.0,1.0
1991-08-29,68.75,69.12,68.75,69.0,49300,7.96020364796648,8.00304401669008,7.96020364796648,7.98914984305,425789.98602201,0.0,1.0
1991-08-30,68.75,69.0,68.12,68.88,47100,7.96020364796648,7.98914984305,7.88725923635603,7.97525566940991,406789.215854699,0.0,1.0
1991-09-03,67.0,68.88,67.0,68.75,97600,7.75758028238188,7.97525566940991,7.75758028238188,7.96020364796648,842943.258331606,0.0,1.0
1991-09-04,66.88,67.12,66.62,67.0,43400,7.74368610874179,7.77147445602197,7.71358206585494,7.75758028238188,374833.375118767,0.0,1.0
1991-09-05,67.75,68.0,66.88,67.0,118500,7.84441886763243,7.87336506271594,7.74368610874179,7.75758028238188,1023450.57492106,0.0,1.0
1991-09-06,67.62,68.12,67.62,68.12,58300,7.829366846189,7.88725923635603,7.829366846189,7.88725923635603,503520.409433736,0.0,1.0
1991-09-09,67.25,67.62,67.12,67.62,80600,7.7865264774654,7.829366846189,7.77147445602197,7.829366846189,696119.125220567,0.0,1.0
1991-09-10,66.75,67.0,66.62,67.0,57600,7.72863408729837,7.75758028238188,7.71358206585494,7.75758028238188,497474.709835046,0.0,1.0
1991-09-11,67.38,67.62,66.62,66.62,20700,7.80157849890882,7.829366846189,7.71358206585494,7.71358206585494,178779.97384697,0.0,1.0
1991-09-12,67.25,67.5,67.0,67.25,24300,7.7865264774654,7.81547267254891,7.75758028238188,7.7865264774654,209872.14321166,0.0,1.0
1991-09-13,67.12,67.62,67.0,67.5,55000,7.77147445602197,7.829366846189,7.75758028238188,7.81547267254891,475019.25418277,0.0,1.0
1991-09-16,67.0,67.0,66.88,67.0,80900,7.75758028238188,7.75758028238188,7.74368610874179,7.75758028238188,698710.139334292,0.0,1.0
1991-09-17,65.88,67.12,65.88,67.0,86300,7.62790132840774,7.77147445602197,7.62790132840774,7.75758028238188,745348.393381327,0.0,1.0
1991-09-18,65.5,66.25,64.75,66.25,222500,7.58390311188079,7.67074169713134,7.49706452663025,7.67074169713134,1921668.80101211,0.0,1.0
1991-09-19,65.5,65.75,65.25,65.5,104000,7.58390311188079,7.61284930696431,7.55495691679728,7.58390311188079,898218.226091056,0.0,1.0
1991-09-20,65.12,65.5,64.5,65.5,245600,7.53990489535385,7.58390311188079,7.46811833154674,7.58390311188079,2121176.88776888,0.0,1.0
1991-09-23,64.75,65.25,64.75,65.0,148100,7.49706452663025,7.55495691679728,7.49706452663025,7.52601072171377,1279097.30080851,0.0,1.0
1991-09-24,64.5,64.75,64.12,64.5,75500,7.46811833154674,7.49706452663025,7.4241201150198,7.46811833154674,652071.885287256,0.0,1.0
1991-09-25,63.5,64.5,63.25,64.5,278500,7.35233355121268,7.46811833154674,7.32338735612916,7.46811833154674,2405324.7689073,0.0,1.0
1991-09-26,65.75,65.88,62.88,63.0,184500,7.61284930696431,7.62790132840774,7.28054698740556,7.29444116104565,1593473.67994038,0.0,1.0
1991-09-27,66.25,66.25,65.38,65.62,144100,7.67074169713134,7.67074169713134,7.57000893824071,7.59779728552088,1244550.44595886,0.0,1.0
1991-09-30,67.12,67.12,65.5,65.62,137200,7.81663052035225,7.81663052035225,7.62796929503982,7.64194420061852,1178111.71655393,0.39,1.0
1991-10-01,68.12,68.38,67.0,67.0,147600,7.93308806684141,7.96336702892859,7.80265561477355,7.80265561477355,1267414.64550554,0.0,1.0
1991-10-02,66.38,68.12,66.38,67.88,92900,7.73045193595028,7.93308806684141,7.73045193595028,7.90513825568401,797715.586500435,0.0,1.0
1991-10-03,66.75,67.0,65.88,66.25,83900,7.77354122815126,7.80265561477355,7.6722231627057,7.71531245490669,720434.205676927,0.0,1.0
1991-10-04,67.0,67.12,66.62,66.75,93000,7.80265561477355,7.81663052035225,7.75840174710767,7.77354122815126,798574.268509586,0.0,1.0
1991-10-07,66.75,67.0,66.62,67.0,56200,7.77354122815126,7.80265561477355,7.75840174710767,7.80265561477355,482579.289142352,0.0,1.0
1991-10-08,65.62,66.75,65.5,66.75,42500,7.64194420061852,7.77354122815126,7.62796929503982,7.77354122815126,364939.853888789,0.0,1.0
1991-10-09,66.5,66.5,65.25,65.25,77700,7.74442684152898,7.74442684152898,7.59885490841753,7.59885490841753,667195.921109621,0.0,1.0
1991-10-10,67.5,67.5,66.25,66.25,86300,7.86088438801813,7.86088438801813,7.71531245490669,7.71531245490669,741042.573896529,0.0,1.0
1991-10-11,68.12,68.12,67.5,67.5,117500,7.93308806684141,7.93308806684141,7.86088438801813,7.86088438801813,1008951.36075136,0.0,1.0
1991-10-14,69.5,69.75,68.25,68.25,103500,8.09379948099645,8.12291386761874,7.948227547885,7.948227547885,888735.879470345,0.0,1.0
1991-10-15,70.38,70.38,69.5,69.62,129700,8.19628212190691,8.19628212190691,8.09379948099645,8.10777438657515,1113710.56586767,0.0,1.0
1991-10-16,72.0,72.25,70.12,70.62,111600,8.38494334721934,8.41405773384163,8.16600315981973,8.2242319330643,958289.122211503,0.0,1.0
1991-10-17,71.5,72.25,71.25,72.12,127400,8.32671457397476,8.41405773384163,8.29760018735247,8.39891825279804,1093960.87965722,0.0,1.0
1991-10-18,72.0,72.75,71.5,71.5,100900,8.38494334721934,8.47228650708621,8.32671457397476,8.32671457397476,866410.147232443,0.0,1.0
1991-10-21,71.5,71.75,71.0,71.75,48700,8.32671457397476,8.35582896059705,8.26848580073018,8.35582896059705,418178.138456095,0.0,1.0
1991-10-22,70.12,71.62,70.12,71.38,60700,8.16600315981973,8.34068947955346,8.16600315981973,8.31273966839606,521219.979554105,0.0,1.0
1991-10-23,70.0,70.25,69.0,70.25,109900,8.15202825424103,8.18114264086332,8.03557070775187,8.18114264086332,943691.528055951,0.0,1.0
1991-10-24,69.5,70.0,69.0,70.0,34600,8.09379948099645,8.15202825424103,8.03557070775187,8.15202825424103,297103.975165932,0.0,1.0
1991-10-25,67.75,69.5,67.5,69.5,74000,7.88999877464042,8.09379948099645,7.86088438801813,8.09379948099645,635424.686771068,0.0,1.0
1991-10-28,67.88,68.75,67.75,68.12,68600,7.90513825568401,8.00645632112958,7.88999877464042,7.93308806684141,589055.858276963,0.0,1.0
1991-10-29,68.75,68.75,68.0,68.12,57100,8.00645632112958,8.00645632112958,7.91911316126271,7.93308806684141,490307.427224702,0.0,1.0
1991-10-30,69.12,69.38,68.5,68.62,75600,8.04954561333057,8.07982457541775,7.97734193450729,7.99131684008599,649163.598917469,0.0,1.0
1991-10-31,68.62,69.0,68.25,69.0,94000,7.99131684008599,8.03557070775187,7.948227547885,8.03557070775187,807161.088601086,0.0,1.0
1991-11-01,69.0,69.5,68.5,68.88,151500,8.03557070775187,8.09379948099645,7.97734193450729,8.02159580217317,1300903.24386239,0.0,1.0
1991-11-04,68.75,69.12,68.62,68.88,54100,8.00645632112958,8.04954561333057,7.99131684008599,8.02159580217317,464546.9669502,0.0,1.0
1991-11-05,67.88,69.0,67.88,68.75,62100,7.90513825568401,8.03557070775187,7.90513825568401,8.00645632112958,533241.527682207,0.0,1.0
1991-11-06,67.12,67.88,66.62,67.88,159700,7.81663052035225,7.90513825568401,7.75840174710767,7.90513825568401,1371315.1686127,0.0,1.0
1991-11-07,68.25,68.25,66.88,67.75,120300,7.948227547885,7.948227547885,7.78868070919485,7.88999877464042,1032994.45700756,0.0,1.0
1991-11-08,68.12,68.75,68.0,68.38,114800,7.93308806684141,8.00645632112958,7.91911316126271,7.96336702892859,985766.946504305,0.0,1.0
1991-11-11,69.62,69.75,68.25,68.25,43300,8.10777438657515,8.12291386761874,7.948227547885,7.948227547885,371809.30996199,0.0,1.0
1991-11-12,72.0,72.0,69.62,69.62,120900,8.38494334721934,8.38494334721934,8.10777438657515,8.10777438657515,1038146.54906246,0.0,1.0
1991-11-13,72.0,72.0,71.12,71.62,112200,8.38494334721934,8.38494334721934,8.28246070630888,8.34068947955346,963441.214266403,0.0,1.0
1991-11-14,71.62,72.5,71.62,72.0,99700,8.34068947955346,8.44317212046392,8.34068947955346,8.38494334721934,856105.963122642,0.0,1.0
1991-11-15,68.5,71.5,68.5,71.5,85000,7.97734193450729,8.32671457397476,7.97734193450729,8.32671457397476,729879.707777578,0.0,1.0
1991-11-18,67.5,68.0,66.88,68.0,109500,7.86088438801813,7.91911316126271,7.78868070919485,7.91911316126271,940256.800019351,0.0,1.0
1991-11-19,66.62,67.38,66.0,67.38,188100,7.75840174710767,7.84690948243943,7.6861980682844,7.84690948243943,1615180.85921132,0.0,1.0
1991-11-20,67.62,68.0,66.75,66.88,49900,7.87485929359683,7.91911316126271,7.77354122815126,7.78868070919485,428482.322565896,0.0,1.0
1991-11-21,67.12,67.75,66.75,67.5,84100,7.81663052035225,7.88999877464042,7.77354122815126,7.86088438801813,722151.569695228,0.0,1.0
1991-11-22,66.62,67.12,66.5,67.0,163200,7.75840174710767,7.81663052035225,7.74442684152898,7.80265561477355,1401369.03893295,0.0,1.0
1991-11-25,65.0,66.62,65.0,66.62,112600,7.56974052179524,7.75840174710767,7.56974052179524,7.75840174710767,966875.942303003,0.0,1.0
1991-11-26,64.88,65.0,63.62,64.75,188300,7.55576561621654,7.56974052179524,7.4090291076402,7.54062613517295,1616898.22322962,0.0,1.0
1991-11-27,64.88,65.62,64.5,65.0,157700,7.55576561621654,7.64194420061852,7.51151174855066,7.56974052179524,1354141.52842969,0.0,1.0
1991-11-29,64.88,65.12,64.5,64.62,30500,7.55576561621654,7.58371542737394,7.51151174855066,7.52548665412936,261898.012790778,0.0,1.0
1991-12-02,67.0,67.0,64.0,64.0,123800,7.80265561477355,7.80265561477355,7.45328297530608,7.45328297530608,1063048.32732781,0.0,1.0
1991-12-03,68.75,69.0,66.62,66.62,97700,8.00645632112958,8.03557070775187,7.75840174710767,7.75840174710767,838932.32293964,0.0,1.0
1991-12-04,68.38,69.25,68.25,69.25,318500,7.96336702892859,8.06468509437416,7.948227547885,8.06468509437416,2734902.19914304,0.0,1.0
1991-12-05,67.88,68.25,67.5,68.12,131000,7.90513825568401,7.948227547885,7.86088438801813,7.93308806684141,1124873.43198662,0.0,1.0
1991-12-06,67.62,67.88,67.0,67.75,112800,7.87485929359683,7.90513825568401,7.80265561477355,7.88999877464042,968593.306321304,0.0,1.0
1991-12-09,69.0,69.5,67.88,67.88,55200,8.03557070775187,8.09379948099645,7.90513825568401,7.90513825568401,473992.469050851,0.0,1.0
1991-12-10,69.62,70.0,68.88,69.0,101800,8.10777438657515,8.15202825424103,8.02159580217317,8.03557070775187,874138.285314793,0.0,1.0
1991-12-11,68.5,69.88,68.38,69.38,100200,7.97734193450729,8.13805334866233,7.96336702892859,8.07982457541775,860399.373168392,0.0,1.0
1991-12-12,67.5,68.5,67.5,68.5,189200,7.86088438801813,7.97734193450729,7.86088438801813,7.97734193450729,1624626.36131197,0.0,1.0
1991-12-13,67.38,67.88,67.38,67.75,165800,7.84690948243943,7.90513825568401,7.84690948243943,7.88999877464042,1423694.77117085,0.0,1.0
1991-12-16,68.0,68.0,67.12,67.5,98500,7.91911316126271,7.91911316126271,7.81663052035225,7.86088438801813,845801.779012841,0.0,1.0
1991-12-17,67.75,68.38,67.62,67.62,54000,7.88999877464042,7.96336702892859,7.87485929359683,7.87485929359683,463688.28494105,0.0,1.0
1991-12-18,66.88,67.88,66.88,67.88,54700,7.78868070919485,7.90513825568401,7.78868070919485,7.90513825568401,469699.059005101,0.0,1.0
1991-12-19,65.38,66.88,65.12,66.88,257400,7.61399438946112,7.78868070919485,7.58371542737394,7.78868070919485,2210247.49155234,0.0,1.0
1991-12-20,66.62,67.0,65.25,65.38,223900,7.75840174710767,7.80265561477355,7.59885490841753,7.61399438946112,1922589.01848706,0.0,1.0
1991-12-23,68.62,68.75,66.62,66.88,98300,7.99131684008599,8.00645632112958,7.75840174710767,7.78868070919485,844084.41499454,0.0,1.0
1991-12-24,70.12,70.12,68.75,68.75,38300,8.16600315981973,8.16600315981973,8.00645632112958,8.00645632112958,328875.209504485,0.0,1.0
1991-12-26,71.5,71.5,70.12,70.12,84700,8.32671457397476,8.32671457397476,8.16600315981973,8.16600315981973,727303.661750128,0.0,1.0
1991-12-27,69.75,71.62,69.75,70.5,81800,8.16833231074951,8.38732559277247,8.16833231074951,8.25616384097262,698496.312704064,0.39,1.0
1991-12-30,71.62,71.62,69.25,69.75,86100,8.38732559277247,8.38732559277247,8.10977795726743,8.16833231074951,735214.334032029,0.0,1.0
1991-12-31,73.88,73.88,71.62,71.62,101100,8.65199127051145,8.65199127051145,8.38732559277247,8.38732559277247,863300.454943532,0.0,1.0
1992-01-02,73.88,74.12,72.88,73.62,99500,8.65199127051145,8.68009736018285,8.5348825635473,8.62154300670077,849637.935379638,0.0,1.0
1992-01-03,77.38,77.38,73.75,73.88,220000,9.06187174488598,9.06187174488598,8.63676713860611,8.65199127051145,1878596.44003538,0.0,1.0
1992-01-06,76.12,77.25,76.0,77.25,214100,8.91431477411115,9.04664761298064,8.90026172927545,9.04664761298064,1828215.89914352,0.0,1.0
1992-01-07,76.12,76.75,75.38,75.38,268900,8.91431477411115,8.98809325949856,8.82765433095768,8.82765433095768,2296157.19420688,0.0,1.0
1992-01-08,78.75,80.75,76.5,76.5,193500,9.22231067342686,9.45652808735517,8.95881608275753,8.95881608275753,1652310.95975839,0.0,1.0
1992-01-09,80.75,80.75,78.38,79.0,326100,9.45652808735517,9.45652808735517,9.17898045185013,9.2515878501679,2784592.26861608,0.0,1.0
1992-01-10,80.5,80.5,79.0,80.5,166400,9.42725091061413,9.42725091061413,9.2515878501679,9.42725091061413,1420902.03464494,0.0,1.0
1992-01-13,79.5,80.25,79.5,80.12,131400,9.31014220364998,9.39797373387309,9.31014220364998,9.38274960196775,1122034.41918477,0.0,1.0
1992-01-14,79.38,79.75,79.12,79.38,86000,9.29608915881428,9.33941938039102,9.2656408950036,9.29608915881428,734360.426559285,0.0,1.0
1992-01-15,79.25,79.5,78.75,79.12,83600,9.28086502690894,9.31014220364998,9.22231067342686,9.2656408950036,713866.647213445,0.0,1.0
1992-01-16,80.0,80.0,78.5,79.12,146500,9.36869655713205,9.36869655713205,9.19303349668583,9.2656408950036,1250974.44756901,0.0,1.0
1992-01-17,80.0,80.5,79.25,80.38,84500,9.36869655713205,9.42725091061413,9.28086502690894,9.41319786577843,721551.814468135,0.0,1.0
1992-01-20,79.5,79.75,79.12,79.5,39500,9.31014220364998,9.33941938039102,9.2656408950036,9.31014220364998,337293.451733625,0.0,1.0
1992-01-21,79.38,79.5,79.12,79.5,113200,9.29608915881428,9.31014220364998,9.2656408950036,9.31014220364998,966623.259145478,0.0,1.0
1992-01-22,80.75,80.75,79.12,79.12,92100,9.45652808735517,9.45652808735517,9.2656408950036,9.2656408950036,786448.782396629,0.0,1.0
1992-01-23,82.75,82.75,80.75,81.0,224500,9.69074550128347,9.69074550128347,9.45652808735517,9.4858052640962,1917022.27630883,0.0,1.0
1992-01-24,80.88,83.38,80.62,83.0,160500,9.47175221926051,9.76452398667088,9.44130395544983,9.7200226780245,1370521.49375308,0.0,1.0
1992-01-27,80.0,80.75,79.75,80.75,123100,9.36869655713205,9.45652808735517,9.33941938039102,9.45652808735517,1051160.09894707,0.0,1.0
1992-01-28,80.5,80.62,79.75,80.0,140300,9.42725091061413,9.44130395544983,9.33941938039102,9.36869655713205,1198032.18425893,0.0,1.0
1992-01-29,79.62,81.0,79.5,80.25,114400,9.32419524848568,9.4858052640962,9.31014220364998,9.39797373387309,976870.148818397,0.0,1.0
1992-01-30,79.25,79.62,79.25,79.38,64000,9.28086502690894,9.32419524848568,9.28086502690894,9.29608915881428,546500.782555747,0.0,1.0
1992-01-31,79.12,80.0,79.0,79.0,80900,9.2656408950036,9.36869655713205,9.2515878501679,9.2515878501679,690811.145449374,0.0,1.0
1992-02-03,79.0,79.25,78.75,79.25,85000,9.2515878501679,9.28086502690894,9.22231067342686,9.28086502690894,725821.351831852,0.0,1.0
1992-02-04,79.0,79.25,78.5,79.0,142200,9.2515878501679,9.28086502690894,9.19303349668583,9.2515878501679,1214256.42624105,0.0,1.0
1992-02-05,79.0,79.88,79.0,79.0,152600,9.2515878501679,9.35464351229635,9.2515878501679,9.2515878501679,1303062.80340636,0.0,1.0
1992-02-06,78.25,79.12,78.0,79.12,107600,9.16375631994479,9.2656408950036,9.13447914320375,9.2656408950036,918804.44067185,0.0,1.0
1992-02-07,78.0,78.62,77.88,78.0,119200,9.13447914320375,9.20708654152152,9.12042609836805,9.13447914320375,1017857.70751008,0.0,1.0
1992-02-10,78.12,78.5,77.88,77.88,175800,9.14853218803945,9.19303349668583,9.12042609836805,9.12042609836805,1501169.33708282,0.0,1.0
1992-02-11,78.12,78.25,77.88,78.12,121800,9.14853218803945,9.16375631994479,9.12042609836805,9.14853218803945,1040059.30180141,0.0,1.0
1992-02-12,80.25,80.5,78.75,78.75,178400,9.39797373387309,9.42725091061413,9.22231067342686,9.22231067342686,1523370.93137414,0.0,1.0
1992-02-13,81.38,81.5,80.5,80.5,178900,9.53030657274258,9.54435961757828,9.42725091061413,9.42725091061413,1527640.46873786,0.0,1.0
1992-02-14,83.25,84.0,81.25,81.25,203000,9.74929985476554,9.83713138498866,9.51508244083724,9.51508244083724,1733432.16966901,0.0,1.0
1992-02-18,82.62,83.12,82.38,83.0,112900,9.67552136937813,9.7340757228602,9.64741527970673,9.7200226780245,964061.536727247,0.0,1.0
1992-02-19,83.75,84.5,82.88,82.88,131500,9.80785420824762,9.89568573847073,9.70596963318881,9.70596963318881,1122888.32665751,0.0,1.0
1992-02-20,86.75,87.12,83.88,84.0,276300,10.1591803291401,10.2025105507168,9.82307834015296,9.83713138498866,2359346.34718988,0.0,1.0
1992-02-21,85.12,87.25,85.12,86.75,273200,9.96829313678851,10.2177346826221,9.96829313678851,10.1591803291401,2332875.21553484,0.0,1.0
1992-02-24,84.38,85.25,83.88,85.25,112200,9.88163269363503,9.98351726869384,9.82307834015296,9.98351726869384,958084.184418044,0.0,1.0
1992-02-25,85.0,85.0,84.0,84.25,166100,9.95424009195281,9.95424009195281,9.83713138498866,9.86640856172969,1418340.31222671,0.0,1.0
1992-02-26,84.88,85.5,84.75,84.88,159100,9.94018704711711,10.0127944454349,9.92496291521177,9.94018704711711,1358566.78913468,0.0,1.0
1992-02-27,85.25,85.25,84.75,84.88,39100,9.98351726869384,9.98351726869384,9.92496291521177,9.94018704711711,333877.821842652,0.0,1.0
1992-02-28,85.5,85.5,84.88,85.25,82400,10.0127944454349,10.0127944454349,9.94018704711711,9.98351726869384,703619.757540523,0.0,1.0
1992-03-02,85.88,86.5,85.5,85.5,138900,10.0572957540813,10.129903152399,10.0127944454349,10.0127944454349,1186077.47964051,0.0,1.0
1992-03-03,86.5,87.0,85.88,86.12,97700,10.129903152399,10.1884575058811,10.0572957540813,10.0854018437527,834267.60087026,0.0,1.0
1992-03-04,86.5,86.5,85.75,86.25,160400,10.129903152399,10.129903152399,10.0420716221759,10.100625975658,1369667.58628035,0.0,1.0
1992-03-05,86.12,86.75,85.75,86.12,136000,10.0854018437527,10.1591803291401,10.0420716221759,10.0854018437527,1161314.16293096,0.0,1.0
1992-03-06,85.62,86.25,85.5,86.25,43400,10.0268474902706,10.100625975658,10.0127944454349,10.100625975658,370595.843170615,0.0,1.0
1992-03-09,85.75,85.88,85.25,85.5,62500,10.0420716221759,10.0572957540813,9.98351726869384,10.0127944454349,533692.170464598,0.0,1.0
1992-03-10,42.63,43.38,42.25,43.0,134800,9.98468835576349,10.1603514162097,9.89568573847073,10.071348798917,575533.636629021,0.0,2.0
1992-03-11,43.0,43.63,42.63,42.63,426000,10.071348798917,10.2189057696918,9.98468835576349,9.98468835576349,1818822.91694334,0.0,1.0
1992-03-12,42.38,43.0,42.25,42.88,127100,9.92613400228141,10.071348798917,9.89568573847073,10.0432427092456,542658.198928402,0.0,1.0
1992-03-13,42.5,42.63,42.25,42.5,231700,9.95424009195281,9.98468835576349,9.89568573847073,9.95424009195281,989251.807173176,0.0,1.0
1992-03-16,42.13,42.38,41.88,42.13,146300,9.86757964879934,9.92613400228141,9.80902529531726,9.86757964879934,624633.316311764,0.0,1.0
1992-03-17,42.63,42.63,42.13,42.13,207700,9.98468835576349,9.98468835576349,9.86757964879934,9.86757964879934,886782.910443973,0.0,1.0
1992-03-18,42.63,42.75,42.25,42.63,145100,9.98468835576349,10.0127944454349,9.89568573847073,9.98468835576349,619509.871475304,0.0,1.0
1992-03-19,44.38,44.5,42.63,43.5,292300,10.394568830138,10.4226749198094,9.98468835576349,10.1884575058811,1247985.77141441,0.0,1.0
1992-03-20,44.75,44.88,44.25,44.88,366400,10.4812292732915,10.5116775371022,10.3641205663273,10.5116775371022,1564358.49006582,0.0,1.0
1992-03-23,45.25,45.38,44.38,44.5,273100,10.5983379802556,10.6287862440663,10.394568830138,10.4226749198094,1166010.65403105,0.0,1.0
1992-03-24,45.75,46.63,45.13,45.25,417800,10.7154466872198,10.9215580114767,10.5702318905842,10.5983379802556,1783812.71056087,0.0,1.0
1992-03-25,44.5,45.75,44.5,45.75,308200,10.4226749198094,10.7154466872198,10.4226749198094,10.7154466872198,1315871.41549751,0.0,1.0
1992-03-26,44.38,45.13,44.13,44.75,129300,10.394568830138,10.5702318905842,10.3360144766559,10.4812292732915,552051.18112858,0.0,1.0
1992-03-27,43.0,44.38,43.0,44.25,255800,10.071348798917,10.394568830138,10.071348798917,10.3641205663273,1092147.65763875,0.0,1.0
1992-03-30,42.38,43.0,42.13,42.75,114900,9.97297748506707,10.1188775804126,9.91414680146002,10.0600468968055,488265.616491287,0.2,1.0
1992-03-31,42.38,42.5,42.0,42.38,166200,9.97297748506707,10.0012162131985,9.88355484598435,9.97297748506707,706264.103227606,0.0,1.0
1992-04-01,42.5,42.63,42.0,42.0,163600,10.0012162131985,10.0318081686741,9.88355484598435,9.88355484598435,695215.446979758,0.0,1.0
1992-04-02,42.25,42.75,42.0,42.5,213300,9.94238552959141,10.0600468968055,9.88355484598435,10.0012162131985,906414.760640483,0.0,1.0
1992-04-03,41.88,42.75,41.63,42.75,183900,9.85531611785297,10.0600468968055,9.79648543424592,10.0600468968055,781479.955376395,0.0,1.0
1992-04-06,42.63,42.88,41.38,41.88,246200,10.0318081686741,10.0906388522812,9.73765475063887,9.85531611785297,1046222.75700744,0.0,1.0
1992-04-07,41.88,42.75,41.75,42.75,133300,9.85531611785297,10.0600468968055,9.8247241623773,10.0600468968055,566456.106860649,0.0,1.0
1992-04-08,40.88,42.0,40.38,41.63,134300,9.61999338342477,9.88355484598435,9.50233201621067,9.79648543424592,570705.590032897,0.0,1.0
1992-04-09,41.38,41.63,40.38,41.13,203200,9.73765475063887,9.79648543424592,9.50233201621067,9.67882406703182,863494.98060078,0.0,1.0
1992-04-10,43.63,43.63,42.0,42.0,300900,10.2671309031023,10.2671309031023,9.88355484598435,9.88355484598435,1278669.4865294,0.0,1.0
1992-04-13,44.5,44.5,43.25,43.63,271300,10.4718616820549,10.4718616820549,10.1777082640196,10.2671309031023,1152884.78463086,0.0,1.0
1992-04-14,45.25,45.25,44.63,44.75,299400,10.648353732876,10.648353732876,10.5024536375305,10.5306923656619,1272295.26177103,0.0,1.0
1992-04-15,46.38,47.5,45.25,45.5,360600,10.9142684227799,11.1778298853394,10.648353732876,10.7071844164831,1532363.6319126,0.0,1.0
1992-04-16,46.5,46.75,46.13,46.13,352700,10.9425071509113,11.0013378345183,10.8554377391728,10.8554377391728,1498792.71485184,0.0,1.0
1992-04-20,47.5,47.5,45.38,46.0,329500,11.1778298853394,11.1778298853394,10.6789456883517,10.8248457836971,1400204.7052557,0.0,1.0
1992-04-21,47.5,49.13,46.63,49.0,666200,11.1778298853394,11.5614059424574,10.9730991063869,11.5308139869817,2831005.68935158,0.0,1.0
1992-04-22,47.88,49.13,47.25,47.38,700900,11.2672525244222,11.5614059424574,11.1189992017324,11.1495911572081,2978462.75542857,0.0,1.0
1992-04-23,46.88,47.75,45.5,47.5,280300,11.031929789994,11.2366605689465,10.7071844164831,11.1778298853394,1191130.13318109,0.0,1.0
1992-04-24,46.38,47.0,45.88,46.75,189900,10.9142684227799,11.0601685181253,10.7966070555658,11.0013378345183,806976.854409879,0.0,1.0
1992-04-27,46.75,47.13,45.88,46.38,157800,11.0013378345183,11.090760473601,10.7966070555658,10.9142684227799,670568.444580723,0.0,1.0
1992-04-28,47.25,47.5,46.75,46.75,254600,11.1189992017324,11.1778298853394,11.0013378345183,11.0013378345183,1081918.41565432,0.0,1.0
1992-04-29,47.13,47.5,46.75,47.38,207400,11.090760473601,11.1778298853394,11.0013378345183,11.1495911572081,881342.809924222,0.0,1.0
1992-04-30,46.88,47.25,45.88,47.25,182900,11.031929789994,11.1189992017324,10.7966070555658,11.1189992017324,777230.472204144,0.0,1.0
1992-05-01,46.88,46.88,46.25,46.63,255100,11.031929789994,11.031929789994,10.8836764673042,10.9730991063869,1084043.15724044,0.0,1.0
1992-05-04,47.75,47.75,46.75,46.75,266600,11.2366605689465,11.2366605689465,11.0013378345183,11.0013378345183,1132912.2137213,0.0,1.0
1992-05-05,47.38,47.88,46.75,47.63,219500,11.1495911572081,11.2672525244222,11.0013378345183,11.2084218408151,932761.556308418,0.0,1.0
1992-05-06,48.0,48.0,47.13,47.63,281000,11.2954912525535,11.2954912525535,11.090760473601,11.2084218408151,1194104.77140167,0.0,1.0
1992-05-07,47.5,48.0,47.38,47.88,280400,11.1778298853394,11.2954912525535,11.1495911572081,11.2672525244222,1191555.08149832,0.0,1.0
1992-05-08,47.25,47.88,47.0,47.88,204400,11.1189992017324,11.2672525244222,11.0601685181253,11.2672525244222,868594.360407477,0.0,1.0
1992-05-11,47.13,47.25,46.88,47.25,242900,11.090760473601,11.1189992017324,11.031929789994,11.1189992017324,1032199.46253902,0.0,1.0
1992-05-12,47.5,47.63,47.13,47.25,278000,11.1778298853394,11.2084218408151,11.090760473601,11.1189992017324,1181356.32188493,0.0,1.0
1992-05-13,48.63,48.63,47.5,47.5,268600,11.4437445752433,11.4437445752433,11.1778298853394,11.1778298853394,1141411.1800658,0.0,1.0
1992-05-14,47.75,48.63,47.38,48.63,312000,11.2366605689465,11.4437445752433,11.1495911572081,11.4437445752433,1325838.74974135,0.0,1.0
1992-05-15,47.25,47.5,47.13,47.13,304000,11.1189992017324,11.1778298853394,11.090760473601,11.090760473601,1291842.88436337,0.0,1.0
1992-05-18,46.63,47.5,46.5,47.13,178200,10.9730991063869,11.1778298853394,10.9425071509113,11.090760473601,757257.901294582,0.0,1.0
1992-05-19,47.25,47.25,46.63,46.63,96400,11.1189992017324,11.1189992017324,10.9730991063869,10.9730991063869,409650.177804701,0.0,1.0
1992-05-20,47.38,47.63,47.13,47.25,152500,11.1495911572081,11.2084218408151,11.090760473601,11.1189992017324,648046.183767807,0.0,1.0
1992-05-21,47.25,48.0,47.25,47.38,272100,11.1189992017324,11.2954912525535,11.1189992017324,11.1495911572081,1156284.37116866,0.0,1.0
1992-05-22,47.0,47.38,46.88,47.25,129700,11.0601685181253,11.1495911572081,11.031929789994,11.1189992017324,551157.967440559,0.0,1.0
1992-05-26,45.88,46.88,45.88,46.88,177400,10.7966070555658,11.031929789994,10.7966070555658,11.031929789994,753858.314756781,0.0,1.0
1992-05-27,44.88,46.0,44.75,46.0,314600,10.5612843211376,10.8248457836971,10.5306923656619,10.8248457836971,1336887.40598919,0.0,1.0
1992-05-28,46.0,46.25,44.88,44.88,195900,10.8248457836971,10.8836764673042,10.5612843211376,10.5612843211376,832473.753443373,0.0,1.0
1992-05-29,47.13,47.13,46.0,46.13,183000,11.090760473601,11.090760473601,10.8248457836971,10.8554377391728,777655.420521372,0.0,1.0
1992-06-01,46.38,47.0,46.25,46.88,302600,10.9142684227799,11.0601685181253,10.8836764673042,11.031929789994,1285893.60792222,0.0,1.0
1992-06-02,46.0,46.25,45.5,46.25,172200,10.8248457836971,10.8836764673042,10.7071844164831,10.8836764673042,731761.002261097,0.0,1.0
1992-06-03,46.13,46.25,45.5,46.0,98300,10.8554377391728,10.8836764673042,10.7071844164831,10.8248457836971,417724.195831972,0.0,1.0
1992-06-04,44.88,46.0,44.75,46.0,319200,10.5612843211376,10.8248457836971,10.5306923656619,10.8248457836971,1356435.02858153,0.0,1.0
1992-06-05,45.63,45.88,44.13,44.25,149300,10.7377763719587,10.7966070555658,10.3847922703164,10.4130309984478,634447.837616617,0.0,1.0
1992-06-08,45.5,46.13,45.38,45.63,80100,10.7071844164831,10.8554377391728,10.6789456883517,10.7377763719587,340383.602097058,0.0,1.0
1992-06-09,44.63,45.63,44.5,45.38,94500,10.5024536375305,10.7377763719587,10.4718616820549,10.6789456883517,401576.15977743,0.0,1.0
1992-06-10,43.38,44.75,43.25,44.63,257500,10.2083002194953,10.5306923656619,10.1777082640196,10.5024536375305,1094241.91685384,0.0,1.0
1992-06-11,43.5,43.75,43.0,43.38,180700,10.2365389476267,10.2953696312337,10.1188775804126,10.2083002194953,767881.609225197,0.0,1.0
1992-06-12,45.63,45.88,44.0,44.0,312700,10.7377763719587,10.7966070555658,10.3542003148408,10.3542003148408,1328813.38796193,0.0,1.0
1992-06-15,45.5,45.75,45.13,45.63,189300,10.7071844164831,10.7660151000901,10.6201150047446,10.7377763719587,804427.164506529,0.0,1.0
1992-06-16,44.88,45.63,44.75,45.63,158500,10.5612843211376,10.7377763719587,10.5306923656619,10.7377763719587,673543.082801295,0.0,1.0
1992-06-17,44.0,44.75,43.88,44.75,349000,10.3542003148408,10.5306923656619,10.3259615867094,10.5306923656619,1483069.62711452,0.0,1.0
1992-06-18,42.5,45.0,42.5,44.13,199900,10.0012162131985,10.589523049269,10.0012162131985,10.3847922703164,849471.686132357,0.0,1.0
1992-06-19,42.5,42.63,42.0,42.63,159500,10.0012162131985,10.0318081686741,9.88355484598435,10.0318081686741,677792.565973542,0.0,1.0
1992-06-22,42.0,42.5,42.0,42.5,81500,9.88355484598435,10.0012162131985,9.88355484598435,10.0012162131985,346332.878538207,0.0,1.0
1992-06-23,41.63,42.38,41.25,42.13,292400,9.79648543424592,9.97297748506707,9.70706279516321,9.91414680146002,1242548.8795653,0.0,1.0
1992-06-24,41.13,41.63,40.63,41.63,189100,9.67882406703182,9.79648543424592,9.56116269981772,9.79648543424592,803577.267872084,0.0,1.0
1992-06-25,43.0,43.0,41.0,41.0,242000,10.1188775804126,10.1188775804126,9.64823211155616,9.64823211155616,1028374.92768399,0.0,1.0
1992-06-26,42.5,44.0,42.5,42.63,113300,10.0518106011005,10.4065803870217,10.0518106011005,10.0825573158804,479043.049166964,0.215,1.0
1992-06-29,42.63,42.88,42.63,42.75,174500,10.0825573158804,10.1416856135339,10.0825573158804,10.110938898754,737802.401408956,0.0,1.0
1992-06-30,42.5,43.5,42.5,42.88,176000,10.0518106011005,10.2883237917146,10.0518106011005,10.1416856135339,744144.542395284,0.0,1.0
1992-07-01,43.5,43.5,42.63,42.63,291200,10.2883237917146,10.2883237917146,10.0825573158804,10.0825573158804,1231220.97014493,0.0,1.0
1992-07-02,42.5,43.88,42.5,43.88,216800,10.0518106011005,10.378198804148,10.0518106011005,10.378198804148,916650.777223282,0.0,1.0
1992-07-06,43.25,43.25,42.38,42.63,158800,10.2291954940611,10.2291954940611,10.0234290182268,10.0825573158804,671421.325752109,0.0,1.0
1992-07-07,41.5,43.13,41.25,43.0,95800,9.81529741048639,10.2008139111874,9.75616911283286,10.1700671964076,405051.404326523,0.0,1.0
1992-07-08,40.88,41.38,40.5,41.25,195800,9.66865923230563,9.78691582761269,9.57878421987226,9.75616911283286,827860.803414752,0.0,1.0
1992-07-09,42.25,42.38,41.0,41.0,150800,9.99268230344699,10.0234290182268,9.69704081517932,9.69704081517932,637596.573825049,0.0,1.0
1992-07-10,42.25,42.5,41.88,42.38,64800,9.99268230344699,10.0518106011005,9.90517242291976,10.0234290182268,273980.490609172,0.0,1.0
1992-07-13,41.88,42.25,41.75,42.25,130700,9.90517242291976,9.99268230344699,9.87442570813992,9.99268230344699,552611.884608315,0.0,1.0
1992-07-14,41.88,42.38,41.75,42.0,144700,9.90517242291976,10.0234290182268,9.87442570813992,9.93355400579345,611805.200480667,0.0,1.0
1992-07-15,41.0,41.63,40.75,41.63,301400,9.69704081517932,9.84604412526622,9.63791251752579,9.84604412526622,1274347.52885192,0.0,1.0
1992-07-16,41.38,42.25,40.5,40.88,443500,9.78691582761269,9.99268230344699,9.57878421987226,9.66865923230563,1875159.6849563,0.0,1.0
1992-07-17,41.38,41.5,40.75,41.25,201200,9.78691582761269,9.81529741048639,9.63791251752579,9.75616911283286,850692.510965517,0.0,1.0
1992-07-20,41.63,41.63,40.63,41.0,215500,9.84604412526622,9.84604412526622,9.6095309346521,9.69704081517932,911154.255035134,0.0,1.0
1992-07-21,42.25,42.25,41.88,41.88,95400,9.99268230344699,9.99268230344699,9.90517242291976,9.90517242291976,403360.16673017,0.0,1.0
1992-07-22,42.25,42.5,41.88,42.0,112500,9.99268230344699,10.0518106011005,9.90517242291976,9.93355400579345,475660.573974257,0.0,1.0
1992-07-23,41.0,42.13,39.75,42.13,981800,9.69704081517932,9.96430072057329,9.40139932691166,9.96430072057329,4151142.68024823,0.0,1.0
1992-07-24,40.88,41.63,40.88,41.38,524800,9.66865923230563,9.84604412526622,9.66865923230563,9.78691582761269,2218903.72641503,0.0,1.0
1992-07-27,41.88,41.88,41.38,41.38,130400,9.90517242291976,9.90517242291976,9.78691582761269,9.78691582761269,551343.456411051,0.0,1.0
1992-07-28,41.38,41.63,41.25,41.63,178200,9.78691582761269,9.84604412526622,9.75616911283286,9.84604412526622,753446.349175224,0.0,1.0
1992-07-29,42.5,42.5,41.38,41.38,457500,10.0518106011005,10.0518106011005,9.78691582761269,9.78691582761269,1934353.00082865,0.0,1.0
1992-07-30,42.0,42.5,42.0,42.5,239300,9.93355400579345,10.0518106011005,9.93355400579345,10.0518106011005,1011782.89201813,0.0,1.0
1992-07-31,42.5,42.5,42.13,42.25,228700,10.0518106011005,10.0518106011005,9.96430072057329,9.99268230344699,966965.095714781,0.0,1.0
1992-08-03,42.63,42.63,42.13,42.5,194000,10.0825573158804,10.0825573158804,9.96430072057329,10.0518106011005,820250.23423116,0.0,1.0
1992-08-04,42.63,42.75,42.25,42.75,299000,10.0825573158804,10.110938898754,9.99268230344699,10.110938898754,1264200.1032738,0.0,1.0
1992-08-05,41.38,42.5,40.88,42.5,172400,9.78691582761269,10.0518106011005,9.66865923230563,10.0518106011005,728923.404028107,0.0,1.0
1992-08-06,42.38,42.38,41.5,41.63,220800,10.0234290182268,10.0234290182268,9.81529741048639,9.84604412526622,933563.153186812,0.0,1.0
1992-08-07,41.88,42.5,41.75,42.25,327900,9.90517242291976,10.0518106011005,9.87442570813992,9.99268230344699,1386392.0196103,0.0,1.0
1992-08-10,41.5,42.13,41.25,41.63,185700,9.81529741048639,9.96430072057329,9.75616911283286,9.84604412526622,785157.054106841,0.0,1.0
1992-08-11,41.5,41.88,40.75,41.75,171900,9.81529741048639,9.90517242291976,9.63791251752579,9.87442570813992,726809.357032665,0.0,1.0
1992-08-12,41.5,41.75,40.75,41.63,156000,9.81529741048639,9.87442570813992,9.63791251752579,9.84604412526622,659582.662577637,0.0,1.0
1992-08-13,40.63,41.88,40.25,41.75,176100,9.6095309346521,9.90517242291976,9.51965592221872,9.87442570813992,744567.351794371,0.0,1.0
1992-08-14,41.38,41.38,40.5,40.88,233200,9.78691582761269,9.78691582761269,9.57878421987226,9.66865923230563,985991.51867375,0.0,1.0
1992-08-17,41.88,42.0,41.5,41.88,147800,9.90517242291976,9.93355400579345,9.81529741048639,9.90517242291976,624912.291852402,0.0,1.0
1992-08-18,42.63,42.75,41.75,41.75,168600,10.0825573158804,10.110938898754,9.87442570813992,9.87442570813992,712856.646862751,0.0,1.0
1992-08-19,42.5,42.88,42.5,42.63,123800,10.0518106011005,10.1416856135339,10.0518106011005,10.0825573158804,523438.036071228,0.0,1.0
1992-08-20,42.5,43.0,42.5,42.63,116400,10.0518106011005,10.1700671964076,10.0518106011005,10.0825573158804,492150.140538699,0.0,1.0
1992-08-21,42.75,43.0,42.5,42.63,144800,10.110938898754,10.1700671964076,10.0518106011005,10.0825573158804,612228.009879759,0.0,1.0
1992-08-24,41.0,42.5,40.88,42.5,257400,9.69704081517932,10.0518106011005,9.66865923230563,10.0518106011005,1088311.3932531,0.0,1.0
1992-08-25,40.63,41.0,40.38,41.0,354700,9.6095309346521,9.69704081517932,9.55040263699856,9.69704081517932,1499704.93856595,0.0,1.0
1992-08-26,41.5,41.63,40.5,40.63,213400,9.81529741048639,9.84604412526622,9.57878421987226,9.6095309346521,902275.25765428,0.0,1.0
1992-08-27,41.63,42.25,41.63,41.75,296700,9.84604412526622,9.99268230344699,9.84604412526622,9.87442570813992,1254475.48709478,0.0,1.0
1992-08-28,42.63,42.88,41.38,41.75,320400,10.0825573158804,10.1416856135339,9.78691582761269,9.87442570813992,1354681.31467868,0.0,1.0
1992-08-31,42.25,42.75,42.13,42.75,75000,9.99268230344699,10.110938898754,9.96430072057329,10.110938898754,317107.049316172,0.0,1.0
1992-09-01,42.75,42.88,42.0,42.0,119600,10.110938898754,10.1416856135339,9.93355400579345,9.93355400579345,505680.041309524,0.0,1.0
1992-09-02,43.75,43.88,42.63,42.63,170400,10.3474520893682,10.378198804148,10.0825573158804,10.0825573158804,720467.216046341,0.0,1.0
1992-09-03,44.5,44.63,43.88,43.88,199400,10.5248369823288,10.5555836971086,10.378198804148,10.378198804148,843081.941781927,0.0,1.0
1992-09-04,43.63,44.25,43.63,44.25,110200,10.3190705064945,10.4657086846752,10.3190705064945,10.4657086846752,465935.957795228,0.0,1.0
1992-09-08,44.0,44.0,43.63,43.88,257100,10.4065803870217,10.4065803870217,10.3190705064945,10.378198804148,1087042.96505584,0.0,1.0
1992-09-09,43.5,43.75,43.13,43.63,115000,10.2883237917146,10.3474520893682,10.2008139111874,10.3190705064945,486230.808951466,0.0,1.0
1992-09-10,45.63,45.63,43.63,43.75,416100,10.7920968877227,10.7920968877227,10.3190705064945,10.3474520893682,1759309.90960613,0.0,1.0
1992-09-11,44.88,45.63,44.75,45.63,159900,10.6147119947621,10.7920968877227,10.5839652799823,10.7920968877227,676072.229142081,0.0,1.0
1992-09-14,47.25,47.25,45.0,45.0,470000,11.1752482565176,11.1752482565176,10.6430935776358,10.6430935776358,1987204.17571468,0.0,1.0
1992-09-15,46.13,46.5,46.13,46.25,230400,10.9103534830298,10.997863363557,10.9103534830298,10.9387350659035,974152.855499281,0.0,1.0
1992-09-16,45.38,46.0,45.38,45.88,142000,10.7329685900692,10.87960676825,10.7329685900692,10.8512251853763,600389.346705286,0.0,1.0
1992-09-17,45.0,45.5,45.0,45.5,145500,10.6430935776358,10.7613501729429,10.6430935776358,10.7613501729429,615187.675673376,0.0,1.0
1992-09-18,45.38,45.75,45.13,45.5,190500,10.7329685900692,10.8204784705964,10.6738402924157,10.7613501729429,805451.905263077,0.0,1.0
1992-09-21,45.38,45.38,45.25,45.25,42000,10.7329685900692,10.7329685900692,10.7022218752894,10.7022218752894,177579.947617056,0.0,1.0
1992-09-22,44.5,45.5,44.13,45.5,81500,10.5248369823288,10.7613501729429,10.4373271018016,10.7613501729429,344589.660256906,0.0,1.0
1992-09-23,44.0,44.63,43.88,44.5,178300,10.4065803870217,10.5555836971086,10.378198804148,10.5248369823288,753869.158574313,0.0,1.0
1992-09-24,44.0,44.75,44.0,44.0,129000,10.4065803870217,10.5839652799823,10.4065803870217,10.4065803870217,545424.124823816,0.0,1.0
1992-09-25,43.88,44.5,43.75,44.0,50000,10.378198804148,10.5248369823288,10.3474520893682,10.4065803870217,211404.699544115,0.0,1.0
1992-09-28,44.5,44.63,43.63,43.63,135000,10.5756873183108,10.606582584634,10.3689266898405,10.3689266898405,568048.186295994,0.215,1.0
1992-09-29,44.13,44.5,44.13,44.38,48300,10.4877546372372,10.5756873183108,10.4877546372372,10.5471686109356,203235.017763678,0.0,1.0
1992-09-30,44.38,44.5,44.0,44.38,117900,10.5471686109356,10.5756873183108,10.4568593709141,10.5471686109356,496095.416031834,0.0,1.0
1992-10-01,44.13,45.0,43.75,45.0,120000,10.4877546372372,10.6945152657076,10.3974453972157,10.6945152657076,504931.721151995,0.0,1.0
1992-10-02,43.88,44.25,43.63,44.0,332100,10.4283406635388,10.5162733446124,10.3689266898405,10.4568593709141,1397398.53828815,0.0,1.0
1992-10-05,43.75,43.75,42.75,43.75,172600,10.3974453972157,10.3974453972157,10.1597895024222,10.3974453972157,726260.125590285,0.0,1.0
1992-10-06,43.25,43.88,43.0,43.88,75500,10.2786174498189,10.4283406635388,10.2192034761206,10.4283406635388,317686.207891464,0.0,1.0
1992-10-07,43.75,44.0,43.25,43.38,94200,10.3974453972157,10.4568593709141,10.2786174498189,10.3095127161421,396371.401104315,0.0,1.0
1992-10-08,43.38,43.75,43.25,43.75,190100,10.3095127161421,10.3974453972157,10.2786174498189,10.3974453972157,799896.001591617,0.0,1.0
1992-10-09,42.5,43.38,42.38,43.38,79100,10.1003755287238,10.3095127161421,10.0718568213486,10.3095127161421,332834.159526023,0.0,1.0
1992-10-12,42.88,42.88,42.38,42.5,78800,10.1906847687453,10.1906847687453,10.0718568213486,10.1003755287238,331571.830223144,0.0,1.0
1992-10-13,43.38,43.38,42.88,43.13,163900,10.3095127161421,10.3095127161421,10.1906847687453,10.2500987424437,689652.575806765,0.0,1.0
1992-10-14,43.38,44.13,43.25,43.38,124400,10.3095127161421,10.4877546372372,10.2786174498189,10.3095127161421,523445.884260901,0.0,1.0
1992-10-15,43.0,43.5,43.0,43.25,99000,10.2192034761206,10.3380314235173,10.2192034761206,10.2786174498189,416568.669950394,0.0,1.0
1992-10-16,43.75,43.75,42.5,43.25,129700,10.3974453972157,10.3974453972157,10.1003755287238,10.2786174498189,545747.035278447,0.0,1.0
1992-10-19,45.25,45.25,43.5,43.63,214900,10.7539292394059,10.7539292394059,10.3380314235173,10.3689266898405,904248.557296367,0.0,1.0
1992-10-20,46.25,46.63,45.63,45.63,241000,10.9915851341994,11.081894374221,10.8442384794275,10.8442384794275,1014071.20664693,0.0,1.0
1992-10-21,45.5,46.38,45.25,45.88,236300,10.8133432131043,11.0224804005226,10.7539292394059,10.9036524531258,994294.714235137,0.0,1.0
1992-10-22,45.0,45.5,45.0,45.5,171200,10.6945152657076,10.8133432131043,10.6945152657076,10.8133432131043,720369.255510176,0.0,1.0
1992-10-23,45.38,45.75,44.88,45.0,388600,10.7848245057291,10.8727571868027,10.6659965583323,10.6945152657076,1635137.22366387,0.0,1.0
1992-10-26,45.63,45.63,45.25,45.25,176500,10.8442384794275,10.8442384794275,10.7539292394059,10.7539292394059,742670.406527723,0.0,1.0
1992-10-27,46.13,46.38,45.63,45.63,252000,10.9630664268242,11.0224804005226,10.8442384794275,10.8442384794275,1060356.61441919,0.0,1.0
1992-10-28,47.0,47.0,46.13,46.38,93600,11.1698270552946,11.1698270552946,10.9630664268242,11.0224804005226,393846.742498555,0.0,1.0
1992-10-29,47.0,47.38,46.88,47.25,218800,11.1698270552946,11.2601362953161,11.1413083479193,11.2292410289929,920658.8382338,0.0,1.0
1992-10-30,47.38,47.63,46.75,46.88,192800,11.2601362953161,11.3195502690145,11.1104130815962,11.1413083479193,811256.965317538,0.0,1.0
1992-11-02,47.88,48.0,47.13,47.13,223600,11.3789642427128,11.4074829500881,11.2007223216177,11.2007223216177,940856.107079887,0.0,1.0
1992-11-03,48.75,48.75,47.5,47.75,192900,11.5857248711832,11.5857248711832,11.2886550026913,11.3480689763897,811677.741751831,0.0,1.0
1992-11-04,47.5,48.5,47.5,48.5,290000,11.2886550026913,11.5263108974848,11.2886550026913,11.5263108974848,1220251.65945066,0.0,1.0
1992-11-05,48.0,48.13,47.5,47.63,115700,11.4074829500881,11.4383782164112,11.2886550026913,11.3195502690145,486838.33447738,0.0,1.0
1992-11-06,48.5,48.63,48.13,48.13,107100,11.5263108974848,11.557206163808,11.4383782164112,11.4383782164112,450651.561128156,0.0,1.0
1992-11-09,48.38,48.38,47.63,48.25,230700,11.4977921901096,11.4977921901096,11.3195502690145,11.4668969237864,970731.233914709,0.0,1.0
1992-11-10,48.5,48.63,48.25,48.25,104700,11.5263108974848,11.557206163808,11.4668969237864,11.4668969237864,440552.926705116,0.0,1.0
1992-11-11,48.63,48.63,48.0,48.25,335500,11.557206163808,11.557206163808,11.4074829500881,11.4668969237864,1411704.93705411,0.0,1.0
1992-11-12,49.0,49.0,48.5,48.63,174300,11.6451388448816,11.6451388448816,11.5263108974848,11.557206163808,733413.32497327,0.0,1.0
1992-11-13,48.38,48.63,48.38,48.63,203100,11.4977921901096,11.557206163808,11.4977921901096,11.557206163808,854596.938049751,0.0,1.0
1992-11-16,47.75,48.5,47.63,48.5,110000,11.3480689763897,11.5263108974848,11.3195502690145,11.5263108974848,462854.077722661,0.0,1.0
1992-11-17,46.25,47.75,45.88,47.75,201500,10.9915851341994,11.3480689763897,10.9036524531258,11.3480689763897,847864.515101061,0.0,1.0
1992-11-18,45.88,46.63,45.75,46.5,275300,10.9036524531258,11.081894374221,10.8727571868027,11.0509991078978,1158397.52360954,0.0,1.0
1992-11-19,45.75,45.88,45.63,45.88,102400,10.8727571868027,10.9036524531258,10.8442384794275,10.9036524531258,430875.068716368,0.0,1.0
1992-11-20,45.5,45.75,45.5,45.75,138100,10.8133432131043,10.8727571868027,10.8133432131043,10.8727571868027,581092.255759088,0.0,1.0
1992-11-23,45.63,45.75,45.5,45.63,138800,10.8442384794275,10.8727571868027,10.8133432131043,10.8442384794275,584037.690799139,0.0,1.0
1992-11-24,47.75,47.88,45.5,45.63,196700,11.3480689763897,11.3789642427128,10.8133432131043,10.8442384794275,827667.246254977,0.0,1.0
1992-11-25,48.0,48.13,47.88,48.0,166900,11.4074829500881,11.4383782164112,11.3789642427128,11.4074829500881,702275.868835564,0.0,1.0
1992-11-27,47.63,48.0,47.5,48.0,265600,11.3195502690145,11.4074829500881,11.2886550026913,11.4074829500881,1117582.20948308,0.0,1.0
1992-11-30,47.63,47.88,47.5,47.5,255300,11.3195502690145,11.3789642427128,11.2886550026913,11.2886550026913,1074242.23675087,0.0,1.0
1992-12-01,48.88,49.0,47.63,47.63,425300,11.6166201375064,11.6451388448816,11.3195502690145,11.3195502690145,1789562.17504952,0.0,1.0
1992-12-02,48.88,49.13,48.38,48.88,248200,11.6166201375064,11.6760341112047,11.4977921901096,11.6166201375064,1044367.10991604,0.0,1.0
1992-12-03,48.5,48.88,48.38,48.88,117700,11.5263108974848,11.6166201375064,11.4977921901096,11.6166201375064,495253.863163249,0.0,1.0
1992-12-04,48.0,48.75,48.0,48.63,99300,11.4074829500881,11.5857248711832,11.4074829500881,11.557206163808,417830.999253274,0.0,1.0
1992-12-07,47.13,48.13,47.13,48.13,86100,11.2007223216177,11.4383782164112,11.2007223216177,11.4383782164112,362288.509926557,0.0,1.0
1992-12-08,47.63,47.75,47.5,47.63,129600,11.3195502690145,11.3480689763897,11.2886550026913,11.3195502690145,545326.258844153,0.0,1.0
1992-12-09,47.0,47.88,47.0,47.75,284600,11.1698270552946,11.3789642427128,11.1698270552946,11.3480689763897,1197529.73199881,0.0,1.0
1992-12-10,46.0,47.0,45.63,47.0,328700,10.9321711605011,11.1698270552946,10.8442384794275,11.1698270552946,1383092.13952217,0.0,1.0
1992-12-11,46.0,46.13,45.63,46.0,147500,10.9321711605011,10.9630664268242,10.8442384794275,10.9321711605011,620645.240582658,0.0,1.0
1992-12-14,46.25,46.38,45.63,45.88,188000,10.9915851341994,11.0224804005226,10.8442384794275,10.9036524531258,791059.696471461,0.0,1.0
1992-12-15,46.13,46.63,45.88,45.88,152400,10.9630664268242,11.081894374221,10.9036524531258,10.9036524531258,641263.285863034,0.0,1.0
1992-12-16,46.0,46.75,45.88,46.63,165300,10.9321711605011,11.1104130815962,10.9036524531258,11.081894374221,695543.44588687,0.0,1.0
1992-12-17,47.75,47.75,46.0,46.0,215200,11.3480689763897,11.3480689763897,10.9321711605011,10.9321711605011,905510.886599243,0.0,1.0
1992-12-18,48.0,48.75,47.88,48.75,411700,11.4074829500881,11.5857248711832,11.3789642427128,11.5857248711832,1732336.57998563,0.0,1.0
1992-12-21,46.38,47.63,46.38,47.38,249900,11.0224804005226,11.3195502690145,11.0224804005226,11.2601362953161,1051520.30929903,0.0,1.0
1992-12-22,45.5,46.38,45.13,46.38,126100,10.8133432131043,11.0224804005226,10.7254105320307,11.0224804005226,530599.083643888,0.0,1.0
1992-12-23,45.75,46.25,45.38,45.5,126300,10.8727571868027,10.9915851341994,10.7848245057291,10.8133432131043,531440.636512474,0.0,1.0
1992-12-24,45.88,46.38,45.75,45.75,28600,10.9036524531258,11.0224804005226,10.8727571868027,10.8727571868027,120342.060207893,0.0,1.0
1992-12-28,45.75,45.75,45.13,45.5,61900,10.9238532041833,10.9238532041833,10.7758141006512,10.8641600172752,259242.315606686,0.215,1.0
1992-12-29,45.13,45.75,45.13,45.75,122300,10.7758141006512,10.9238532041833,10.7758141006512,10.9238532041833,512202.507248752,0.0,1.0
1992-12-30,46.25,46.75,45.13,45.13,244900,11.0432395779995,11.1626259518157,10.7758141006512,10.7758141006512,1025661.43929043,0.0,1.0
1992-12-31,46.75,47.25,46.13,46.25,207500,11.1626259518157,11.2820123256319,11.0145868482836,11.0432395779995,869027.148439217,0.0,1.0
1993-01-04,47.38,47.5,46.25,46.75,342100,11.3130527828241,11.34170551254,11.0432395779995,11.1626259518157,1432743.07219786,0.0,1.0
1993-01-05,47.38,47.63,47.13,47.5,101700,11.3130527828241,11.3727459697322,11.253359595916,11.34170551254,425928.004801294,0.0,1.0
1993-01-06,47.25,47.63,47.25,47.25,146600,11.2820123256319,11.3727459697322,11.2820123256319,11.2820123256319,613972.915475611,0.0,1.0
1993-01-07,47.5,48.0,46.75,47.5,165700,11.34170551254,11.4610918863562,11.1626259518157,11.34170551254,693965.293958451,0.0,1.0
1993-01-08,47.38,47.38,46.88,47.0,86400,11.3130527828241,11.3130527828241,11.1936664090079,11.2223191387238,361850.340362162,0.0,1.0
1993-01-11,47.0,47.38,46.88,47.38,45200,11.2223191387238,11.3130527828241,11.1936664090079,11.3130527828241,189301.335467242,0.0,1.0
1993-01-12,46.13,47.25,46.13,47.25,94800,11.0145868482836,11.2820123256319,11.0145868482836,11.2820123256319,397030.234564038,0.0,1.0
1993-01-13,45.63,46.38,45.38,46.38,95300,10.8952004744674,11.0742800351917,10.8355072875593,11.0742800351917,399124.275885577,0.0,1.0
1993-01-14,45.38,45.75,45.13,45.5,94800,10.8355072875593,10.9238532041833,10.7758141006512,10.8641600172752,397030.234564037,0.0,1.0
1993-01-15,46.38,46.5,45.63,46.0,387300,11.0742800351917,11.1029327649076,10.8952004744674,10.9835463910914,1622044.4076651,0.0,1.0
1993-01-18,46.25,46.5,46.13,46.13,152300,11.0432395779995,11.1029327649076,11.0145868482836,11.0145868482836,637844.986541169,0.0,1.0
1993-01-19,45.63,46.38,45.63,46.25,143700,10.8952004744674,11.0742800351917,10.8952004744674,11.0432395779995,601827.475810676,0.0,1.0
1993-01-20,45.0,45.63,45.0,45.5,387400,10.744773643459,10.8952004744674,10.744773643459,10.8641600172752,1622463.21592941,0.0,1.0
1993-01-21,45.0,45.38,44.75,45.0,254100,10.744773643459,10.8355072875593,10.6850804565509,10.744773643459,1064191.79960677,0.0,1.0
1993-01-22,43.13,45.13,42.5,45.13,1736900,10.2982686053864,10.7758141006512,10.1478417743779,10.7758141006512,7274280.74276659,0.0,1.0
1993-01-25,44.63,44.88,43.63,43.63,743300,10.656427726835,10.7161209137431,10.4176549792026,10.4176549792026,3113001.82860177,0.0,1.0
1993-01-26,45.38,45.38,44.5,44.63,128300,10.8355072875593,10.8355072875593,10.6253872696428,10.656427726835,537331.003107236,0.0,1.0
1993-01-27,44.75,45.38,44.63,45.38,296800,10.6850804565509,10.8355072875593,10.656427726835,10.8355072875593,1243022.92846631,0.0,1.0
1993-01-28,43.75,44.63,43.75,44.38,207300,10.4463077089185,10.656427726835,10.4463077089185,10.5967345399269,868189.531910596,0.0,1.0
1993-01-29,43.88,44.25,43.38,43.5,266200,10.4773481661107,10.5656940827347,10.3579617922945,10.3866145220103,1114867.59958804,0.0,1.0
1993-02-01,44.75,44.88,44.0,44.0,212800,10.6850804565509,10.7161209137431,10.5060008958266,10.5060008958266,891223.986447541,0.0,1.0
1993-02-02,44.63,45.13,44.5,45.0,292900,10.656427726835,10.7758141006512,10.6253872696428,10.744773643459,1226689.40615829,0.0,1.0
1993-02-03,45.38,45.5,44.63,44.88,104100,10.8355072875593,10.8641600172752,10.656427726835,10.7161209137431,435979.403144686,0.0,1.0
1993-02-04,46.38,46.63,45.5,45.5,188100,11.0742800351917,11.1339732220998,10.8641600172752,10.8641600172752,787778.345163455,0.0,1.0
1993-02-05,48.0,48.5,46.25,46.25,223900,11.4610918863562,11.5804782601725,11.0432395779995,11.0432395779995,937711.703785741,0.0,1.0
1993-02-08,46.5,47.63,46.38,47.63,209900,11.1029327649076,11.3727459697322,11.0742800351917,11.3727459697322,879078.54678261,0.0,1.0
1993-02-09,45.5,46.38,45.25,46.25,272900,10.8641600172752,11.0742800351917,10.8044668303671,11.0432395779995,1142927.75329668,0.0,1.0
1993-02-10,45.25,45.75,45.13,45.63,263100,10.8044668303671,10.9238532041833,10.7758141006512,10.8952004744674,1101884.54339449,0.0,1.0
1993-02-11,46.25,46.38,45.38,45.5,292800,11.0432395779995,11.0742800351917,10.8355072875593,10.8641600172752,1226270.59789399,0.0,1.0
1993-02-12,45.63,46.13,45.38,46.0,266300,10.8952004744674,11.0145868482836,10.8355072875593,10.9835463910914,1115286.40785235,0.0,1.0
1993-02-16,43.75,45.75,43.75,45.75,332200,10.4463077089185,10.9238532041833,10.4463077089185,10.9238532041833,1391281.05403135,0.0,1.0
1993-02-17,42.75,43.88,42.75,43.63,341300,10.207534961286,10.4773481661107,10.207534961286,10.4176549792026,1429392.6060834,0.0,1.0
1993-02-18,42.88,43.38,42.0,43.0,356900,10.2385754184782,10.3579617922945,10.0284554005617,10.2672281481941,1494726.69531546,0.0,1.0
1993-02-19,42.75,42.88,42.25,42.88,373800,10.207534961286,10.2385754184782,10.0881485874698,10.2385754184782,1565505.29198352,0.0,1.0
1993-02-22,42.38,42.88,41.38,42.75,721300,10.119189044662,10.2385754184782,9.88041629702961,10.207534961286,3020864.01045402,0.0,1.0
1993-02-23,42.5,42.75,42.0,42.38,357500,10.1478417743779,10.207534961286,10.0284554005617,10.119189044662,1497239.5449013,0.0,1.0
1993-02-24,44.13,44.13,42.25,42.25,418000,10.5370413530188,10.5370413530188,10.0881485874698,10.0881485874698,1750618.54480767,0.0,1.0
1993-02-25,44.75,45.0,44.13,44.13,323000,10.6850804565509,10.744773643459,10.5370413530188,10.5370413530188,1352750.69371502,0.0,1.0
1993-02-26,44.0,45.13,43.88,44.88,159800,10.5060008958266,10.7758141006512,10.4773481661107,10.7161209137431,669255.60636427,0.0,1.0
1993-03-01,42.88,44.5,42.75,43.88,253600,10.2385754184782,10.6253872696428,10.207534961286,10.4773481661107,1062097.75828523,0.0,1.0
1993-03-02,43.25,43.25,42.5,42.75,421600,10.3269213351022,10.3269213351022,10.1478417743779,10.207534961286,1765695.64232277,0.0,1.0
1993-03-03,44.13,44.25,43.38,43.5,290800,10.5370413530188,10.5656940827347,10.3579617922945,10.3866145220103,1217894.43260782,0.0,1.0
1993-03-04,44.25,44.63,43.75,44.13,301900,10.5656940827347,10.656427726835,10.4463077089185,10.5370413530188,1264382.14994602,0.0,1.0
1993-03-05,44.13,44.75,44.13,44.38,177900,10.5370413530188,10.6850804565509,10.5370413530188,10.5967345399269,745059.902204029,0.0,1.0
1993-03-08,45.25,45.63,44.13,44.13,214600,10.8044668303671,10.8952004744674,10.5370413530188,10.5370413530188,898762.535205087,0.0,1.0
1993-03-09,45.88,46.25,45.38,45.38,221600,10.9548936613755,11.0432395779995,10.8355072875593,10.8355072875593,928079.113706653,0.0,1.0
1993-03-10,46.0,46.0,45.75,45.88,152800,10.9835463910914,10.9835463910914,10.9238532041833,10.9548936613755,639939.027862709,0.0,1.0
1993-03-11,45.38,46.25,45.38,46.25,201600,10.8355072875593,11.0432395779995,10.8355072875593,11.0432395779995,844317.460845041,0.0,1.0
1993-03-12,44.25,45.25,44.25,45.25,141600,10.5656940827347,10.8044668303671,10.5656940827347,10.8044668303671,593032.502260205,0.0,1.0
1993-03-15,44.75,44.75,44.38,44.5,59300,10.6850804565509,10.6850804565509,10.5967345399269,10.6253872696428,248353.300734677,0.0,1.0
1993-03-16,44.25,44.75,44.25,44.38,138000,10.5656940827347,10.6850804565509,10.5656940827347,10.5967345399269,577955.404745115,0.0,1.0
1993-03-17,44.13,44.5,44.13,44.38,121000,10.5370413530188,10.6253872696428,10.5370413530188,10.5967345399269,506757.999812746,0.0,1.0
1993-03-18,44.5,44.75,44.13,44.25,112100,10.6253872696428,10.6850804565509,10.5370413530188,10.5656940827347,469484.064289329,0.0,1.0
1993-03-19,44.75,45.25,44.75,45.25,143200,10.6850804565509,10.8044668303671,10.6850804565509,10.8044668303671,599733.434489135,0.0,1.0
1993-03-22,44.0,44.5,44.0,44.25,72700,10.5060008958266,10.6253872696428,10.5060008958266,10.5656940827347,304473.608151955,0.0,1.0
1993-03-23,44.0,44.25,43.88,44.0,148000,10.5060008958266,10.5656940827347,10.4773481661107,10.5060008958266,619836.23117592,0.0,1.0
1993-03-24,44.5,45.0,44.25,44.25,121100,10.6253872696428,10.744773643459,10.5656940827347,10.5656940827347,507176.808077054,0.0,1.0
1993-03-25,45.25,45.25,44.75,44.88,66800,10.8044668303671,10.8044668303671,10.6850804565509,10.7161209137431,279763.920557781,0.0,1.0
1993-03-26,44.63,45.38,44.63,45.38,77500,10.656427726835,10.8355072875593,10.656427726835,10.8355072875593,324576.404838743,0.0,1.0
1993-03-29,44.5,44.5,44.25,44.38,77200,10.6767234103837,10.6767234103837,10.6167418181906,10.647932246131,321765.383250341,0.215,1.0
1993-03-30,44.25,44.63,44.25,44.63,49200,10.6167418181906,10.7079138383242,10.6167418181906,10.7079138383242,205062.912641408,0.0,1.0
1993-03-31,44.13,44.5,44.13,44.38,89500,10.5879506539379,10.6767234103837,10.5879506539379,10.647932246131,373031.11141069,0.0,1.0
1993-04-01,42.88,44.38,42.75,44.0,228500,10.288042692972,10.647932246131,10.2568522650316,10.5567602259974,952375.519076461,0.0,1.0
1993-04-02,42.88,43.13,41.63,42.5,268500,10.288042692972,10.3480242851652,9.98813473200618,10.1968706728384,1119093.33423208,0.0,1.0
1993-04-05,43.38,44.0,43.25,43.63,287700,10.4080058773584,10.5567602259974,10.3768154494179,10.4679874695515,1199117.88550677,0.0,1.0
1993-04-06,42.25,43.25,42.13,43.13,270000,10.1368890806452,10.3768154494179,10.1080979163925,10.3480242851652,1125345.25230042,0.0,1.0
1993-04-07,41.63,42.38,41.63,42.25,400300,9.98813473200618,10.1680795085857,9.98813473200618,10.1368890806452,1668428.53516983,0.0,1.0
1993-04-08,41.25,41.88,40.38,41.88,783300,9.89696271187257,10.0481163241993,9.68822677104034,10.0481163241993,3264751.61528486,0.0,1.0
1993-04-12,42.38,42.5,41.38,41.38,418600,10.1680795085857,10.1968706728384,9.92815313981301,9.92815313981301,1744701.93560352,0.0,1.0
1993-04-13,43.0,43.38,43.0,43.13,170300,10.3168338572247,10.4080058773584,10.3168338572247,10.3480242851652,709801.09802504,0.0,1.0
1993-04-14,42.38,43.0,41.5,43.0,396600,10.1680795085857,10.3168338572247,9.95694430406573,10.3168338572247,1653007.13726794,0.0,1.0
1993-04-15,42.88,43.0,42.0,42.63,219500,10.288042692972,10.3168338572247,10.0769074884521,10.2280611007788,914864.010666447,0.0,1.0
1993-04-16,44.5,44.5,42.75,42.88,365000,10.6767234103837,10.6767234103837,10.2568522650316,10.288042692972,1521300.06329501,0.0,1.0
1993-04-19,43.25,44.38,43.25,44.38,311900,10.3768154494179,10.647932246131,10.3768154494179,10.647932246131,1299982.16367592,0.0,1.0
1993-04-20,42.63,43.0,42.0,43.0,130600,10.2280611007788,10.3168338572247,10.0769074884521,10.3168338572247,544333.666483091,0.0,1.0
1993-04-21,42.63,43.0,42.63,42.88,253100,10.2280611007788,10.3168338572247,10.2280611007788,10.288042692972,1054906.97539717,0.0,1.0
1993-04-22,44.25,44.88,42.88,43.0,696400,10.6167418181906,10.7678954305174,10.288042692972,10.3168338572247,2902557.16185928,0.0,1.0
1993-04-23,44.13,44.63,44.13,44.13,178200,10.5879506539379,10.7079138383242,10.5879506539379,10.5879506539379,742727.866518268,0.0,1.0
1993-04-26,42.63,44.13,42.38,43.88,223500,10.2280611007788,10.5879506539379,10.1680795085857,10.5279690617447,931535.792182012,0.0,1.0
1993-04-27,43.13,43.63,42.88,42.88,274600,10.3480242851652,10.4679874695515,10.288042692972,10.288042692972,1144517.80104331,0.0,1.0
1993-04-28,43.75,44.13,43.63,44.13,268700,10.4967786338042,10.5879506539379,10.4679874695515,10.5879506539379,1119926.92330786,0.0,1.0
1993-04-29,43.63,44.13,43.13,44.13,69700,10.4679874695515,10.5879506539379,10.3480242851652,10.5879506539379,290505.792908662,0.0,1.0
1993-04-30,43.75,44.25,43.5,44.25,194700,10.4967786338042,10.6167418181906,10.4367970416111,10.6167418181906,811498.965269967,0.0,1.0
1993-05-03,44.25,44.25,43.38,43.75,158200,10.6167418181906,10.6167418181906,10.4080058773584,10.4967786338042,659368.958940462,0.0,1.0
1993-05-04,44.13,44.88,44.13,44.63,149000,10.5879506539379,10.7678954305174,10.5879506539379,10.7079138383242,621023.861454669,0.0,1.0
1993-05-05,43.38,44.0,43.13,44.0,93200,10.4080058773584,10.5567602259974,10.3480242851652,10.5567602259974,388452.509312585,0.0,1.0
1993-05-06,43.13,43.5,43.13,43.38,166100,10.3480242851652,10.4367970416111,10.3480242851652,10.4080058773584,692295.727433697,0.0,1.0
1993-05-07,43.38,43.5,43.0,43.13,199800,10.4080058773584,10.4367970416111,10.3168338572247,10.3480242851652,832755.486702301,0.0,1.0
1993-05-10,42.88,43.5,42.75,43.25,152700,10.288042692972,10.4367970416111,10.2568522650316,10.3768154494179,636445.259356567,0.0,1.0
1993-05-11,43.25,43.25,42.88,43.0,146400,10.3768154494179,10.3768154494179,10.288042692972,10.3168338572247,610187.203469557,0.0,1.0
1993-05-12,43.5,43.75,43.13,43.13,46500,10.4367970416111,10.4967786338042,10.3480242851652,10.3480242851652,193809.460118404,0.0,1.0
1993-05-13,42.63,43.75,42.63,43.75,156200,10.2280611007788,10.4967786338042,10.2280611007788,10.4967786338042,651033.068182686,0.0,1.0
1993-05-14,42.88,43.25,42.5,42.5,184800,10.288042692972,10.3768154494179,10.1968706728384,10.1968706728384,770236.30601895,0.0,1.0
1993-05-17,43.13,43.13,42.75,42.88,85500,10.3480242851652,10.3480242851652,10.2568522650316,10.288042692972,356359.32989513,0.0,1.0
1993-05-18,44.0,44.13,43.25,43.38,161300,10.5567602259974,10.5879506539379,10.3768154494179,10.4080058773584,672289.589615024,0.0,1.0
1993-05-19,44.63,44.75,43.75,44.0,275300,10.7079138383242,10.7367050025769,10.4967786338042,10.5567602259974,1147435.36280853,0.0,1.0
1993-05-20,44.5,44.75,44.38,44.63,196800,10.6767234103837,10.7367050025769,10.647932246131,10.7079138383242,820251.650565636,0.0,1.0
1993-05-21,43.63,44.13,43.13,44.0,261800,10.4679874695515,10.5879506539379,10.3480242851652,10.5567602259974,1091168.10019351,0.0,1.0
1993-05-24,43.5,44.63,43.38,43.63,194600,10.4367970416111,10.7079138383242,10.4080058773584,10.4679874695515,811082.170732072,0.0,1.0
1993-05-25,43.0,43.25,42.63,42.88,410300,10.3168338572247,10.3768154494179,10.2280611007788,10.288042692972,1710107.98895874,0.0,1.0
1993-05-26,43.5,43.5,42.38,43.13,433200,10.4367970416111,10.4367970416111,10.1680795085857,10.3480242851652,1805553.93813532,0.0,1.0
1993-05-27,43.5,44.13,43.38,43.5,457000,10.4367970416111,10.5879506539379,10.4080058773584,10.4367970416111,1904751.03815291,0.0,1.0
1993-05-28,42.75,43.63,42.63,43.63,190800,10.2568522650316,10.4679874695515,10.2280611007788,10.4679874695515,795243.978292288,0.0,1.0
1993-06-01,43.13,43.38,42.75,42.75,167200,10.3480242851652,10.4080058773584,10.2568522650316,10.2568522650316,696880.467350476,0.0,1.0
1993-06-02,43.75,43.88,43.13,43.13,97300,10.4967786338042,10.5279690617447,10.3480242851652,10.3480242851652,405541.085366039,0.0,1.0
1993-06-03,43.38,43.5,43.0,43.38,145300,10.4080058773584,10.4367970416111,10.3168338572247,10.4080058773584,605602.463552774,0.0,1.0
1993-06-04,42.63,42.88,41.5,42.88,1161600,10.2280611007788,10.288042692972,9.95694430406573,10.288042692972,4841485.35211913,0.0,1.0
1993-06-07,42.38,42.75,42.25,42.63,182300,10.1680795085857,10.2568522650316,10.1368890806452,10.2280611007788,759816.442571721,0.0,1.0
1993-06-08,41.75,42.38,41.5,42.25,344100,10.0169258962589,10.1680795085857,9.95694430406573,10.1368890806452,1434190.00487619,0.0,1.0
1993-06-09,42.25,42.25,41.75,42.0,246000,10.1368890806452,10.1368890806452,10.0169258962589,10.0769074884521,1025314.56320705,0.0,1.0
1993-06-10,42.0,42.5,41.88,42.38,216000,10.0769074884521,10.1968706728384,10.0481163241993,10.1680795085857,900276.201840327,0.0,1.0
1993-06-11,41.63,42.38,41.5,42.13,395000,9.98813473200618,10.1680795085857,9.95694430406573,10.1080979163925,1646338.42466171,0.0,1.0
1993-06-14,41.5,41.75,41.5,41.75,180700,9.95694430406573,10.0169258962589,9.95694430406573,10.0169258962589,753147.729965498,0.0,1.0
1993-06-15,41.25,41.63,41.25,41.63,100100,9.89696271187257,9.98813473200618,9.89696271187257,9.98813473200618,417211.33242693,0.0,1.0
1993-06-16,41.0,41.25,40.75,41.25,193900,9.8369811196794,9.89696271187257,9.77699952748623,9.89696271187257,808164.608966851,0.0,1.0
1993-06-17,40.88,41.0,40.38,41.0,199300,9.80818995542668,9.8369811196794,9.68822677104034,9.8369811196794,830671.514012859,0.0,1.0
1993-06-18,40.5,41.38,40.5,40.88,216400,9.71701793529306,9.92815313981301,9.71701793529306,9.80818995542668,901943.379991886,0.0,1.0
1993-06-21,40.38,40.63,40.0,40.5,380500,9.68822677104034,9.74820836323351,9.59705475090673,9.71701793529306,1585903.2166678,0.0,1.0
1993-06-22,40.63,41.13,40.5,40.63,256900,9.74820836323351,9.86817154761985,9.71701793529306,9.74820836323351,1070745.16783695,0.0,1.0
1993-06-23,40.13,40.75,40.13,40.63,471100,9.62824517884718,9.77699952748623,9.62824517884718,9.74820836323351,1963519.06799527,0.0,1.0
1993-06-24,40.13,40.38,39.75,40.25,218200,9.62824517884718,9.68822677104034,9.53707315871356,9.6570363430999,909445.681673888,0.0,1.0
1993-06-25,39.63,39.88,39.63,39.88,154600,9.50828199446084,9.56826358665401,9.50828199446084,9.56826358665401,644364.355576458,0.0,1.0
1993-06-28,39.63,39.88,39.38,39.63,399900,9.56346505927856,9.62379476568329,9.50313535287382,9.56346505927856,1657143.81782826,0.23,1.0
1993-06-29,38.5,39.5,37.5,39.5,1013200,9.29077478632916,9.5320936119481,9.04945596071022,9.5320936119481,4198594.93929379,0.0,1.0
1993-06-30,39.38,39.75,39.0,39.0,513200,9.50313535287382,9.59242331835283,9.41143419913863,9.41143419913863,2126647.18006867,0.0,1.0
1993-07-01,40.63,41.0,40.5,40.5,744500,9.8047838848975,9.8940718503765,9.77341243756704,9.77341243756704,3085130.21348621,0.0,1.0
1993-07-02,40.13,40.63,40.0,40.5,702700,9.68412447208803,9.8047838848975,9.65275302475757,9.77341243756704,2911915.38081499,0.0,1.0
1993-07-06,39.0,39.88,38.63,39.88,1371400,9.41143419913863,9.62379476568329,9.32214623365962,9.62379476568329,5682938.31400268,0.0,1.0
1993-07-07,39.88,40.25,39.13,39.13,311500,9.62379476568329,9.7130827311623,9.44280564646909,9.44280564646909,1290823.45399725,0.0,1.0
1993-07-08,40.0,40.13,39.75,39.88,280300,9.65275302475757,9.68412447208803,9.59242331835283,9.62379476568329,1161533.91382161,0.0,1.0
1993-07-09,40.5,40.88,40.0,40.0,163600,9.77341243756704,9.86511359130223,9.65275302475757,9.65275302475757,677941.306818461,0.0,1.0
1993-07-12,41.5,41.63,40.25,40.5,170700,10.014731263186,10.0461027105164,9.7130827311623,9.77341243756704,707362.964999456,0.0,1.0
1993-07-13,41.63,42.5,41.25,41.5,435700,10.0461027105164,10.2560500888049,9.95440155678124,10.014731263186,1805495.27738878,0.0,1.0
1993-07-14,41.5,41.88,41.13,41.63,298100,10.014731263186,10.1064324169212,9.92544329770697,10.0461027105164,1235295.25405002,0.0,1.0
1993-07-15,42.0,42.13,41.38,41.5,171800,10.1353906759954,10.1667621233259,9.9857730041117,10.014731263186,711921.250069757,0.0,1.0
1993-07-16,42.25,42.5,42.13,42.25,230600,10.1957203824002,10.2560500888049,10.1667621233259,10.1957203824002,955582.306554626,0.0,1.0
1993-07-19,42.0,42.38,42.0,42.38,204800,10.1353906759954,10.2270918297306,10.1353906759954,10.2270918297306,848669.802178615,0.0,1.0
1993-07-20,42.13,42.13,41.75,42.13,250600,10.1667621233259,10.1667621233259,10.0750609695907,10.1667621233259,1038460.21692363,0.0,1.0
1993-07-21,41.88,42.0,41.75,41.88,267800,10.1064324169212,10.1353906759954,10.0750609695907,10.1064324169212,1109735.21984097,0.0,1.0
1993-07-22,41.0,42.0,40.88,41.88,275800,9.8940718503765,10.1353906759954,9.86511359130223,10.1064324169212,1142886.38398858,0.0,1.0
1993-07-23,41.38,41.5,40.63,41.0,294800,9.9857730041117,10.014731263186,9.8047838848975,9.8940718503765,1221620.39883913,0.0,1.0
1993-07-26,42.25,42.25,41.38,41.38,115400,10.1957203824002,10.1957203824002,9.9857730041117,9.9857730041117,478205.542829158,0.0,1.0
1993-07-27,42.25,42.5,42.13,42.25,100500,10.1957203824002,10.2560500888049,10.1667621233259,10.1957203824002,416461.49960425,0.0,1.0
1993-07-28,42.13,42.88,42.0,42.0,271400,10.1667621233259,10.3477512425401,10.1353906759954,10.1353906759954,1124653.2437074,0.0,1.0
1993-07-29,41.13,42.38,41.0,42.38,354700,9.92544329770697,10.2270918297306,9.8940718503765,10.2270918297306,1469839.7403943,0.0,1.0
1993-07-30,40.25,41.13,39.88,41.13,251700,9.7130827311623,9.92544329770697,9.62379476568329,9.92544329770697,1043018.50199393,0.0,1.0
1993-08-02,40.88,41.0,40.13,40.25,137400,9.86511359130223,9.8940718503765,9.68412447208803,9.7130827311623,569371.244235065,0.0,1.0
1993-08-03,40.88,40.88,40.5,40.5,96000,9.86511359130223,9.86511359130223,9.77341243756704,9.77341243756704,397813.969771224,0.0,1.0
1993-08-04,40.75,41.0,40.5,41.0,207200,9.83374214397177,9.8940718503765,9.77341243756704,9.8940718503765,858615.151422892,0.0,1.0
1993-08-05,40.38,40.75,40.0,40.63,332200,9.74445417849276,9.83374214397177,9.65275302475757,9.8047838848975,1376602.09122917,0.0,1.0
1993-08-06,40.38,40.5,40.13,40.25,132800,9.74445417849276,9.77341243756704,9.68412447208803,9.7130827311623,550309.324850194,0.0,1.0
1993-08-09,41.75,41.75,40.13,40.13,231700,10.0750609695907,10.0750609695907,9.68412447208803,9.68412447208803,960140.591624924,0.0,1.0
1993-08-10,42.13,42.25,41.75,41.75,281000,10.1667621233259,10.1957203824002,10.0750609695907,10.0750609695907,1164434.64068452,0.0,1.0
1993-08-11,42.0,42.25,41.88,42.13,281200,10.1353906759954,10.1957203824002,10.1064324169212,10.1667621233259,1165263.41978822,0.0,1.0
1993-08-12,40.75,42.0,40.75,42.0,380000,9.83374214397177,10.1353906759954,9.83374214397177,10.1353906759954,1574680.2970111,0.0,1.0
1993-08-13,41.63,41.63,41.0,41.0,119000,10.0461027105164,10.0461027105164,9.8940718503765,9.8940718503765,493123.566695582,0.0,1.0
1993-08-16,42.13,42.13,41.5,41.5,157600,10.1667621233259,10.1667621233259,10.014731263186,10.014731263186,653077.93370776,0.0,1.0
1993-08-17,42.38,42.38,41.88,42.13,297400,10.2270918297306,10.2270918297306,10.1064324169212,10.1667621233259,1232394.52718711,0.0,1.0
1993-08-18,44.75,44.88,42.75,42.75,372900,10.7990174464475,10.830388893778,10.3163797952096,10.3163797952096,1545258.6388301,0.0,1.0
1993-08-19,43.5,44.38,43.38,44.38,277700,10.4973689144239,10.7097294809685,10.4684106553496,10.7097294809685,1150759.78547363,0.0,1.0
1993-08-20,43.38,43.5,43.13,43.5,312200,10.4684106553496,10.4973689144239,10.4080809489448,10.4973689144239,1293724.18086017,0.0,1.0
1993-08-23,43.75,43.75,42.88,43.38,206900,10.5576986208286,10.5576986208286,10.3477512425401,10.4684106553496,857371.982767356,0.0,1.0
1993-08-24,43.38,43.88,43.0,43.88,538900,10.4684106553496,10.589070068159,10.3767095016144,10.589070068159,2233145.29489284,0.0,1.0
1993-08-25,43.88,44.0,43.25,43.5,360200,10.589070068159,10.6180283272333,10.4370392080191,10.4973689144239,1492631.16574579,0.0,1.0
1993-08-26,43.75,44.13,43.63,44.13,203300,10.5576986208286,10.6493997745638,10.5287403617543,10.6493997745638,842453.958900936,0.0,1.0
1993-08-27,43.63,43.75,43.5,43.75,121200,10.5287403617543,10.5576986208286,10.4973689144239,10.5576986208286,502240.136836171,0.0,1.0
1993-08-30,44.0,44.13,43.38,43.88,67000,10.6180283272333,10.6493997745638,10.4684106553496,10.589070068159,277640.999736167,0.0,1.0
1993-08-31,43.5,43.88,43.13,43.63,201800,10.4973689144239,10.589070068159,10.4080809489448,10.5287403617543,836238.115623257,0.0,1.0
1993-09-01,42.38,43.75,42.38,43.5,312500,10.2270918297306,10.5576986208286,10.2270918297306,10.4973689144239,1294967.34951571,0.0,1.0
1993-09-02,42.38,42.75,42.38,42.38,164500,10.2270918297306,10.3163797952096,10.2270918297306,10.2270918297306,681670.812785069,0.0,1.0
1993-09-03,42.63,42.75,42.25,42.38,150400,10.2874215361354,10.3163797952096,10.1957203824002,10.2270918297306,623241.885974917,0.0,1.0
1993-09-07,41.63,42.25,41.63,42.13,249500,10.0461027105164,10.1957203824002,10.0461027105164,10.1667621233259,1033901.93185334,0.0,1.0
1993-09-08,41.75,41.88,41.5,41.75,138400,10.0750609695907,10.1064324169212,10.014731263186,10.0750609695907,573515.139753515,0.0,1.0
1993-09-09,40.88,41.5,40.38,41.5,341200,9.86511359130223,10.014731263186,9.74445417849276,10.014731263186,1413897.15089523,0.0,1.0
1993-09-10,40.88,41.25,40.88,41.0,301900,9.86511359130223,9.95440155678124,9.86511359130223,9.8940718503765,1251042.05702013,0.0,1.0
1993-09-13,40.5,41.0,40.0,41.0,472300,9.77341243756704,9.8940718503765,9.65275302475757,9.8940718503765,1957161.85336405,0.0,1.0
1993-09-14,40.0,40.5,39.88,40.38,209000,9.65275302475757,9.77341243756704,9.62379476568329,9.74445417849276,866074.163356102,0.0,1.0
1993-09-15,41.38,41.38,40.0,40.25,132400,9.9857730041117,9.9857730041117,9.65275302475757,9.7130827311623,548651.766642814,0.0,1.0
1993-09-16,40.63,41.75,40.63,41.25,109600,9.8047838848975,10.0750609695907,9.8047838848975,9.95440155678124,454170.948822148,0.0,1.0
1993-09-17,40.25,40.38,40.0,40.0,396800,9.7130827311623,9.74445417849276,9.65275302475757,9.65275302475757,1644297.74172106,0.0,1.0
1993-09-20,39.5,40.38,39.38,40.25,276300,9.5320936119481,9.74445417849276,9.50313535287382,9.7130827311623,1144958.3317478,0.0,1.0
1993-09-21,38.88,39.75,38.88,39.75,335300,9.38247594006435,9.59242331835283,9.38247594006435,9.59242331835283,1389448.16733637,0.0,1.0
1993-09-22,38.63,39.13,38.5,39.0,378500,9.32214623365962,9.44280564646909,9.29077478632916,9.41143419913863,1568464.45373342,0.0,1.0
1993-09-23,38.13,39.0,38.0,38.75,479000,9.20148682085015,9.41143419913863,9.17011537351969,9.35110449273389,1984925.95333767,0.0,1.0
1993-09-24,37.88,38.38,37.75,38.13,455000,9.14115711444541,9.26181652725488,9.10978566711495,9.20148682085015,1885472.46089487,0.0,1.0
1993-09-27,38.75,39.0,37.88,37.88,390200,9.35110449273389,9.41143419913863,9.14115711444541,9.14115711444541,1616948.03129929,0.0,1.0
1993-09-28,38.63,38.88,38.38,38.88,326800,9.37764956355198,9.43833846831221,9.31696065879174,9.43833846831221,1346209.82736086,0.23,1.0
1993-09-29,38.13,38.5,38.0,38.38,456800,9.2562717540315,9.34609133307665,9.22471352355618,9.31696065879174,1881727.81254114,0.0,1.0
1993-09-30,38.75,38.75,37.5,37.88,608300,9.40678023783689,9.40678023783689,9.1033357140357,9.19558284927126,2505812.23373199,0.0,1.0
1993-10-01,39.0,39.63,38.63,38.63,601800,9.46746914259713,9.62040518259293,9.37764956355198,9.37764956355198,2479036.33447298,0.0,1.0
1993-10-04,38.63,39.0,38.38,38.88,298300,9.37764956355198,9.46746914259713,9.31696065879174,9.43833846831221,1228807.80753288,0.0,1.0
1993-10-05,38.25,38.5,38.25,38.5,251300,9.28540242831641,9.34609133307665,9.28540242831641,9.34609133307665,1035197.45904463,0.0,1.0
1993-10-06,38.38,38.5,38.13,38.25,167500,9.31696065879174,9.34609133307665,9.2562717540315,9.28540242831641,689994.327059195,0.0,1.0
1993-10-07,38.75,38.88,38.38,38.38,247200,9.40678023783689,9.43833846831221,9.31696065879174,9.31696065879174,1018308.04566587,0.0,1.0
1993-10-08,39.13,39.5,38.5,38.88,205700,9.49902737307245,9.5888469521176,9.34609133307665,9.43833846831221,847354.22731986,0.0,1.0
1993-10-11,40.0,40.13,39.63,40.0,316300,9.71022476163808,9.7417829921134,9.62040518259293,9.71022476163808,1302956.45163477,0.0,1.0
1993-10-12,39.88,40.25,39.88,40.0,281300,9.68109408735317,9.77091366639832,9.68109408735317,9.71022476163808,1158778.53254777,0.0,1.0
1993-10-13,39.75,40.0,39.75,40.0,180000,9.64953585687784,9.71022476163808,9.64953585687784,9.71022476163808,741486.441018837,0.0,1.0
1993-10-14,39.63,40.13,39.5,40.0,331100,9.62040518259293,9.7417829921134,9.5888469521176,9.71022476163808,1363923.11456298,0.0,1.0
1993-10-15,40.0,40.0,39.5,39.63,351200,9.71022476163808,9.71022476163808,9.5888469521176,9.62040518259293,1446722.43381009,0.0,1.0
1993-10-18,40.13,40.13,39.88,40.0,144000,9.7417829921134,9.7417829921134,9.68109408735317,9.71022476163808,593189.15281507,0.0,1.0
1993-10-19,40.38,40.5,40.0,40.25,544300,9.80247189687364,9.83160257115856,9.71022476163808,9.77091366639832,2242172.61025863,0.0,1.0
1993-10-20,40.25,40.75,39.88,40.63,311700,9.77091366639832,9.89229147591879,9.68109408735317,9.86316080163388,1284007.35369762,0.0,1.0
1993-10-21,39.88,40.5,39.88,40.13,196400,9.68109408735317,9.83160257115856,9.68109408735317,9.7417829921134,809044.094533886,0.0,1.0
1993-10-22,39.63,40.38,39.38,40.0,351500,9.62040518259293,9.80247189687364,9.55971627783269,9.71022476163808,1447958.24454512,0.0,1.0
1993-10-25,39.38,39.5,38.88,39.25,377700,9.55971627783269,9.5888469521176,9.43833846831221,9.52815804735737,1555885.71540453,0.0,1.0
1993-10-26,41.0,41.0,39.5,39.5,292100,9.95298038067903,9.95298038067903,9.5888469521176,9.5888469521176,1203267.7190089,0.0,1.0
1993-10-27,41.13,41.38,40.5,40.75,196700,9.98453861115436,10.0452275159146,9.83160257115856,9.89229147591879,810279.905268917,0.0,1.0
1993-10-28,42.0,42.5,41.0,41.13,257200,10.19573599972,10.3171138092405,9.95298038067903,9.98453861115436,1059501.73683358,0.0,1.0
1993-10-29,41.75,42.0,41.75,41.75,158100,10.1350470949597,10.19573599972,10.1350470949597,10.1350470949597,651272.257361548,0.0,1.0
1993-11-01,43.38,43.5,42.0,42.0,324400,10.5307387539965,10.5598694282814,10.19573599972,10.19573599972,1336323.34148061,0.0,1.0
1993-11-02,43.75,43.88,43.38,43.38,231400,10.6205583330416,10.652116563517,10.5307387539965,10.5307387539965,953222.013620886,0.0,1.0
1993-11-03,42.63,43.88,42.63,43.88,192100,10.3486720397158,10.652116563517,10.3486720397158,10.652116563517,791330.807331768,0.0,1.0
1993-11-04,41.63,42.38,41.5,42.25,196300,10.1059164206748,10.2879831349555,10.0743581901995,10.2564249044802,808632.157622211,0.0,1.0
1993-11-05,42.13,42.63,41.75,41.75,109400,10.2272942301953,10.3486720397158,10.1350470949597,10.1350470949597,450658.981374782,0.0,1.0
1993-11-08,42.0,42.13,41.88,42.13,100400,10.19573599972,10.2272942301953,10.1666053254351,10.2272942301953,413584.659323839,0.0,1.0
1993-11-09,41.88,42.38,41.75,42.13,176900,10.1666053254351,10.2879831349555,10.1350470949597,10.2272942301953,728716.396756843,0.0,1.0
1993-11-10,43.13,43.25,41.63,41.63,207200,10.4700498492363,10.4991805235212,10.1059164206748,10.1059164206748,853533.280995013,0.0,1.0
1993-11-11,43.38,43.5,43.0,43.0,155100,10.5307387539965,10.5598694282814,10.4384916187609,10.4384916187609,638914.150011231,0.0,1.0
1993-11-12,43.63,43.63,43.0,43.13,249800,10.5914276587567,10.5914276587567,10.4384916187609,10.4700498492363,1029018.40536948,0.0,1.0
1993-11-15,44.0,44.75,43.63,43.63,260300,10.6812472378019,10.8633139520826,10.5914276587567,10.5914276587567,1072271.78109557,0.0,1.0
1993-11-16,44.25,44.38,43.75,44.13,156500,10.7419361425621,10.7734943730374,10.6205583330416,10.7128054682772,644681.266774712,0.0,1.0
1993-11-17,43.5,44.5,43.13,44.5,163400,10.5598694282814,10.8026250473224,10.4700498492363,10.8026250473224,673104.913680434,0.0,1.0
1993-11-18,43.0,43.5,42.88,43.5,299700,10.4384916187609,10.5598694282814,10.409360944476,10.5598694282814,1234574.92429637,0.0,1.0
1993-11-19,43.38,43.5,43.0,43.13,102000,10.5307387539965,10.5598694282814,10.4384916187609,10.4700498492363,420175.649910674,0.0,1.0
1993-11-22,43.38,43.63,43.13,43.38,163800,10.5307387539965,10.5914276587567,10.4700498492363,10.5307387539965,674752.661327141,0.0,1.0
1993-11-23,42.75,43.63,42.75,43.25,104000,10.3778027140007,10.5914276587567,10.3778027140007,10.4991805235212,428414.388144217,0.0,1.0
1993-11-24,43.38,43.75,42.75,42.75,292700,10.5307387539965,10.6205583330416,10.3778027140007,10.3778027140007,1205739.34047896,0.0,1.0
1993-11-26,43.0,43.5,43.0,43.5,95900,10.4384916187609,10.5598694282814,10.4384916187609,10.5598694282814,395047.49829837,0.0,1.0
1993-11-29,43.88,44.25,43.25,43.25,214900,10.652116563517,10.7419361425621,10.4991805235212,10.4991805235212,885252.423194153,0.0,1.0
1993-11-30,44.13,44.5,43.88,44.0,157900,10.7128054682772,10.8026250473224,10.652116563517,10.6812472378019,650448.383538191,0.0,1.0
1993-12-01,44.75,44.88,44.25,44.5,147800,10.8633139520826,10.8948721825579,10.7419361425621,10.8026250473224,608842.7554588,0.0,1.0
1993-12-02,45.0,45.13,44.5,44.88,184200,10.9240028568428,10.9555610873182,10.8026250473224,10.8948721825579,758787.791309279,0.0,1.0
1993-12-03,44.88,45.13,44.63,45.0,209600,10.8948721825579,10.9555610873182,10.8341832777977,10.9240028568428,863419.766875269,0.0,1.0
1993-12-06,45.0,45.0,44.63,44.63,178000,10.9240028568428,10.9240028568428,10.8341832777977,10.8341832777977,733247.702785297,0.0,1.0
1993-12-07,44.63,44.88,44.5,44.75,130800,10.8341832777977,10.8948721825579,10.8026250473224,10.8633139520826,538813.480473687,0.0,1.0
1993-12-08,44.63,44.75,44.5,44.63,161800,10.8341832777977,10.8633139520826,10.8026250473224,10.8341832777977,666513.923093598,0.0,1.0
1993-12-09,44.75,45.0,44.5,44.75,145200,10.8633139520826,10.9240028568428,10.8026250473224,10.8633139520826,598132.395755195,0.0,1.0
1993-12-10,44.75,44.75,44.5,44.75,146300,10.8633139520826,10.8633139520826,10.8026250473224,10.8633139520826,602663.701783643,0.0,1.0
1993-12-13,45.5,45.63,44.63,44.63,117100,11.0453806663633,11.0769388968386,10.8341832777977,10.8341832777977,482378.123573922,0.0,1.0
1993-12-14,45.75,45.75,45.38,45.5,122400,11.1060695711236,11.1060695711236,11.0162499920784,11.0453806663633,504210.779892807,0.0,1.0
1993-12-15,45.38,45.88,45.38,45.63,197700,11.0162499920784,11.1376278015989,11.0162499920784,11.0769388968386,814399.274385689,0.0,1.0
1993-12-16,45.0,45.13,44.5,44.75,182000,10.9240028568428,10.9555610873182,10.8026250473224,10.8633139520826,749725.179252382,0.0,1.0
1993-12-17,45.25,45.38,45.0,45.13,164700,10.9846917616031,11.0162499920784,10.9240028568428,10.9555610873182,678460.093532234,0.0,1.0
1993-12-20,45.38,45.38,44.75,45.0,93200,11.0162499920784,11.0162499920784,10.8633139520826,10.9240028568428,383925.201683087,0.0,1.0
1993-12-21,45.38,45.38,45.0,45.13,127100,11.0162499920784,11.0162499920784,10.9240028568428,10.9555610873182,523571.814741634,0.0,1.0
1993-12-22,45.13,45.63,45.0,45.5,196100,10.9555610873182,11.0769388968386,10.9240028568428,11.0453806663633,807808.283798852,0.0,1.0
1993-12-23,45.13,45.25,44.63,44.75,120700,10.9555610873182,10.9846917616031,10.8341832777977,10.8633139520826,497207.852394296,0.0,1.0
1993-12-27,46.0,46.0,45.38,45.38,103700,11.1667584758838,11.1667584758838,11.0162499920784,11.0162499920784,427178.577409185,0.0,1.0
1993-12-28,45.75,45.88,45.63,45.63,65900,11.161903363503,11.1936202473774,11.1326262399266,11.1326262399266,270108.502270155,0.23,1.0
1993-12-29,44.88,45.75,44.75,45.63,113000,10.9496442175741,11.161903363503,10.9179273336996,11.1326262399266,463160.254272041,0.0,1.0
1993-12-30,44.25,45.0,44.13,45.0,129900,10.795939318798,10.9789213411505,10.7666621952216,10.9789213411505,532429.354247239,0.0,1.0
1993-12-31,44.25,44.88,44.25,44.38,87400,10.795939318798,10.9496442175741,10.795939318798,10.8276562026724,358231.913481206,0.0,1.0
1994-01-03,45.38,45.63,44.25,44.25,178000,11.0716322324757,11.1326262399266,10.795939318798,10.795939318798,729579.869561272,0.0,1.0
1994-01-04,44.88,45.38,44.75,45.0,138600,10.9496442175741,11.0716322324757,10.9179273336996,10.9789213411505,568088.595062875,0.0,1.0
1994-01-05,45.5,45.63,44.5,44.75,140400,11.1009093560521,11.1326262399266,10.8569333262488,10.9179273336996,575466.369024734,0.0,1.0
1994-01-06,46.25,46.38,45.75,45.75,175900,11.2838913784046,11.3156082622791,11.161903363503,11.161903363503,720972.466605775,0.0,1.0
1994-01-07,45.75,46.25,45.63,46.13,285600,11.161903363503,11.2838913784046,11.1326262399266,11.2546142548282,1170606.80194774,0.0,1.0
1994-01-10,46.25,46.5,45.75,45.88,179200,11.2838913784046,11.3448853858555,11.161903363503,11.1936202473774,734498.385535843,0.0,1.0
1994-01-11,46.88,46.88,45.63,46.0,208500,11.4375962771808,11.4375962771808,11.1326262399266,11.2228973709538,854592.150581596,0.0,1.0
1994-01-12,46.88,47.25,46.63,46.63,211300,11.4375962771808,11.527867408208,11.3766022697299,11.3766022697299,866068.687855594,0.0,1.0
1994-01-13,46.38,46.75,45.88,46.63,95900,11.3156082622791,11.4058793933063,11.1936202473774,11.3766022697299,393071.401634414,0.0,1.0
1994-01-14,46.88,47.13,46.5,46.5,91900,11.4375962771808,11.4985902846316,11.3448853858555,11.3448853858555,376676.348385845,0.0,1.0
1994-01-17,47.13,47.25,47.0,47.0,72900,11.4985902846316,11.527867408208,11.4668734007572,11.4668734007572,298799.845455149,0.0,1.0
1994-01-18,47.38,47.5,46.63,47.13,205200,11.5595842920824,11.5888614156588,11.3766022697299,11.4985902846316,841066.231651533,0.0,1.0
1994-01-19,48.75,48.75,47.5,47.5,183200,11.893831452913,11.893831452913,11.5888614156588,11.5888614156588,750893.438784408,0.0,1.0
1994-01-20,48.13,49.38,48.13,48.75,445000,11.7425663144349,12.0475363516891,11.7425663144349,11.893831452913,1823949.67390318,0.0,1.0
1994-01-21,48.63,48.75,47.88,48.13,536800,11.8645543293366,11.893831452913,11.6815723069841,11.7425663144349,2200216.14595781,0.0,1.0
1994-01-24,47.88,49.0,47.88,48.25,435200,11.6815723069841,11.9548254603638,11.6815723069841,11.7718434380113,1783781.79344418,0.0,1.0
1994-01-25,48.63,48.88,48.0,48.0,319500,11.8645543293366,11.9255483367874,11.7108494305605,11.7108494305605,1309554.87822936,0.0,1.0
1994-01-26,48.38,49.0,48.38,48.38,244800,11.8035603218858,11.9548254603638,11.8035603218858,11.8035603218858,1003377.25881235,0.0,1.0
1994-01-27,48.63,48.63,47.88,48.63,263100,11.8645543293366,11.8645543293366,11.6815723069841,11.8645543293366,1078384.62742455,0.0,1.0
1994-01-28,49.0,49.0,48.5,48.88,288000,11.9548254603638,11.9548254603638,11.8328374454622,11.9255483367874,1180443.83389689,0.0,1.0
1994-01-31,49.63,49.63,48.5,48.75,134700,12.1085303591399,12.1085303591399,11.8328374454622,11.893831452913,552103.418145525,0.0,1.0
1994-02-01,48.75,49.63,48.5,49.63,104400,11.893831452913,12.1085303591399,11.8328374454622,12.1085303591399,427910.889787621,0.0,1.0
1994-02-02,49.13,49.63,48.38,48.38,298100,11.9865423442383,12.1085303591399,11.8035603218858,11.8035603218858,1221841.34334952,0.0,1.0
1994-02-03,49.0,49.38,48.88,49.13,291400,11.9548254603638,12.0475363516891,11.9255483367874,11.9865423442383,1194379.62915817,0.0,1.0
1994-02-04,48.0,49.25,48.0,48.88,193900,11.7108494305605,12.0158194678147,11.7108494305605,11.9255483367874,794750.206224327,0.0,1.0
1994-02-07,48.0,48.5,47.25,47.25,207000,11.7108494305605,11.8328374454622,11.527867408208,11.527867408208,848444.005613387,0.0,1.0
1994-02-08,48.75,49.38,48.0,48.13,290800,11.893831452913,12.0475363516891,11.7108494305605,11.7425663144349,1191920.37117088,0.0,1.0
1994-02-09,49.38,49.38,48.5,48.75,288900,12.0475363516891,12.0475363516891,11.8328374454622,11.893831452913,1184132.72087782,0.0,1.0
1994-02-10,49.5,50.0,49.5,49.5,170600,12.0768134752655,12.1988014901672,12.0768134752655,12.0768134752655,699249.02105142,0.0,1.0
1994-02-11,48.0,49.38,48.0,49.38,146800,11.7108494305605,12.0475363516891,11.7108494305605,12.0475363516891,601698.45422244,0.0,1.0
1994-02-14,47.88,48.25,47.25,47.5,151200,11.6815723069841,11.7718434380113,11.527867408208,11.5888614156588,619733.012795865,0.0,1.0
1994-02-15,48.38,48.63,48.0,48.13,172800,11.8035603218858,11.8645543293366,11.7108494305605,11.7425663144349,708266.30033813,0.0,1.0
1994-02-16,48.5,49.25,48.38,48.38,140000,11.8328374454622,12.0158194678147,11.8035603218858,11.8035603218858,573826.863699874,0.0,1.0
1994-02-17,48.75,49.25,48.63,48.75,211700,11.893831452913,12.0158194678147,11.8645543293366,11.893831452913,867708.193180454,0.0,1.0
1994-02-18,48.5,48.88,48.38,48.88,183000,11.8328374454622,11.9255483367874,11.8035603218858,11.9255483367874,750073.686121978,0.0,1.0
1994-02-22,49.0,49.0,48.5,48.75,90800,11.9548254603638,11.9548254603638,11.8328374454622,11.893831452913,372167.708742492,0.0,1.0
1994-02-23,48.88,49.13,48.63,49.13,101600,11.9255483367874,11.9865423442383,11.8645543293366,11.9865423442383,416434.352513625,0.0,1.0
1994-02-24,46.63,48.88,46.5,48.0,1039600,11.3766022697299,11.9255483367874,11.3448853858555,11.7108494305605,4261074.33930279,0.0,1.0
1994-02-25,47.13,48.5,46.75,46.88,290900,11.4985902846316,11.8328374454622,11.4058793933063,11.4375962771808,1192330.2475021,0.0,1.0
1994-02-28,47.63,48.25,47.25,47.25,116300,11.6205782995333,11.7718434380113,11.527867408208,11.527867408208,476686.173202109,0.0,1.0
1994-03-01,47.0,48.0,46.75,47.75,250700,11.4668734007572,11.7108494305605,11.4058793933063,11.6498554231097,1027559.96235399,0.0,1.0
1994-03-02,46.38,46.5,45.88,45.88,423600,11.3156082622791,11.3448853858555,11.1936202473774,11.1936202473774,1736236.13902333,0.0,1.0
1994-03-03,46.13,46.5,45.75,46.38,216300,11.2546142548282,11.3448853858555,11.161903363503,11.3156082622791,886562.504416311,0.0,1.0
1994-03-04,46.13,46.38,46.13,46.38,127400,11.2546142548282,11.3156082622791,11.2546142548282,11.3156082622791,522182.445966889,0.0,1.0
1994-03-07,46.38,46.88,46.38,46.63,119900,11.3156082622791,11.4375962771808,11.3156082622791,11.3766022697299,491441.721125821,0.0,1.0
1994-03-08,46.5,46.75,46.13,46.75,75200,11.3448853858555,11.4058793933063,11.2546142548282,11.4058793933063,308227.001073075,0.0,1.0
1994-03-09,47.5,47.5,46.38,46.63,140900,11.5888614156588,11.5888614156588,11.3156082622791,11.3766022697299,577515.750680804,0.0,1.0
1994-03-10,46.38,47.25,46.0,47.25,125300,11.3156082622791,11.527867408208,11.2228973709538,11.527867408208,513575.043011387,0.0,1.0
1994-03-11,46.25,46.38,45.88,46.38,102400,11.2838913784046,11.3156082622791,11.1936202473774,11.3156082622791,419713.363163339,0.0,1.0
1994-03-14,46.63,46.75,46.0,46.25,148800,11.3766022697299,11.4058793933063,11.2228973709538,11.2838913784046,609895.980846725,0.0,1.0
1994-03-15,46.88,46.88,46.63,46.63,82000,11.4375962771808,11.4375962771808,11.3766022697299,11.3766022697299,336098.59159564,0.0,1.0
1994-03-16,47.75,48.0,46.75,46.75,156200,11.6498554231097,11.7108494305605,11.4058793933063,11.4058793933063,640226.829356573,0.0,1.0
1994-03-17,48.63,48.63,47.38,47.63,95200,11.8645543293366,11.8645543293366,11.5595842920824,11.6205782995333,390202.267315915,0.0,1.0
1994-03-18,48.5,48.63,48.13,48.63,346000,11.8328374454622,11.8645543293366,11.7425663144349,11.8645543293366,1418172.10600112,0.0,1.0
1994-03-21,47.88,48.13,47.75,48.0,517300,11.6815723069841,11.7425663144349,11.6498554231097,11.7108494305605,2120290.26137104,0.0,1.0
1994-03-22,48.75,49.13,47.88,47.88,116400,11.893831452913,11.9865423442383,11.6815723069841,11.6815723069841,477096.049533325,0.0,1.0
1994-03-23,48.75,49.13,48.13,48.63,113800,11.893831452913,11.9865423442383,11.7425663144349,11.8645543293366,466439.264921756,0.0,1.0
1994-03-24,48.13,48.5,47.88,48.5,104700,11.7425663144349,11.8328374454622,11.6815723069841,11.8328374454622,429140.518781265,0.0,1.0
1994-03-25,48.25,48.5,48.0,48.0,94400,11.7718434380113,11.8328374454622,11.7108494305605,11.7108494305605,386923.256666203,0.0,1.0
1994-03-28,46.38,47.25,45.75,47.25,338300,11.3717227491338,11.5850344953983,11.2172556225285,11.5850344953983,1379769.30550784,0.23,1.0
1994-03-29,45.38,46.38,45.38,46.13,258700,11.1265368338873,11.3717227491338,11.1265368338873,11.3104262703222,1055117.70421187,0.0,1.0
1994-03-30,44.5,45.38,44.38,44.38,241200,10.9107732284704,11.1265368338873,10.8813509186408,10.8813509186408,983743.294379214,0.0,1.0
1994-03-31,44.63,44.75,44.13,44.5,246900,10.9426473974524,10.972069707282,10.8200544398292,10.9107732284704,1006990.95929614,0.0,1.0
1994-04-04,43.5,44.25,43.38,44.0,256500,10.6655873132239,10.8494767496587,10.6361650033943,10.7881802708471,1046144.92126147,0.0,1.0
1994-04-05,44.75,45.0,43.88,44.0,166400,10.972069707282,11.0333661860936,10.7587579610175,10.7881802708471,678668.674065927,0.0,1.0
1994-04-06,45.63,45.75,44.75,45.0,244100,11.187833312699,11.2172556225285,10.972069707282,11.0333661860936,995571.053722908,0.0,1.0
1994-04-07,45.38,45.5,45.0,45.5,204200,11.1265368338873,11.1559591437169,11.0333661860936,11.1559591437169,832837.399304462,0.0,1.0
1994-04-08,45.13,45.5,45.13,45.13,130500,11.0652403550757,11.1559591437169,11.0652403550757,11.0652403550757,532249.170466366,0.0,1.0
1994-04-11,45.63,45.75,45.13,45.25,168600,11.187833312699,11.2172556225285,11.0652403550757,11.0946626649053,687641.457016314,0.0,1.0
1994-04-12,45.75,46.13,45.38,45.5,105500,11.2172556225285,11.3104262703222,11.1265368338873,11.1559591437169,430285.72784829,0.0,1.0
1994-04-13,45.25,45.75,45.0,45.75,221100,11.0946626649053,11.2172556225285,11.0333661860936,11.2172556225285,901764.686514279,0.0,1.0
1994-04-14,44.5,44.88,44.25,44.63,117900,10.9107732284704,11.0039438762641,10.8494767496587,10.9426473974524,480859.595386854,0.0,1.0
1994-04-15,44.25,44.38,43.88,44.38,136200,10.8494767496587,10.8813509186408,10.7587579610175,10.8813509186408,555496.835383291,0.0,1.0
1994-04-18,43.63,44.38,43.38,44.38,234400,10.6974614822059,10.8813509186408,10.6361650033943,10.8813509186408,956009.237987098,0.0,1.0
1994-04-19,42.38,43.38,42.38,43.38,252000,10.3909790881477,10.6361650033943,10.3909790881477,10.6361650033943,1027791.50159023,0.0,1.0
1994-04-20,43.0,43.75,42.38,42.38,289900,10.5429943556006,10.7268837920355,10.3909790881477,10.3909790881477,1182368.08059923,0.0,1.0
1994-04-21,43.75,44.0,43.13,43.25,205800,10.7268837920355,10.7881802708471,10.5748685245826,10.6042908344122,839363.059632016,0.0,1.0
1994-04-22,42.88,44.0,42.75,43.88,86200,10.513572045771,10.7881802708471,10.481697876789,10.7587579610175,351569.950147133,0.0,1.0
1994-04-25,43.25,43.75,42.75,42.75,328300,10.6042908344122,10.7268837920355,10.481697876789,10.481697876789,1338983.9284606,0.0,1.0
1994-04-26,43.5,43.88,43.25,43.5,328500,10.6655873132239,10.7587579610175,10.6042908344122,10.6655873132239,1339799.63600154,0.0,1.0
1994-04-28,43.25,43.88,43.25,43.5,225600,10.6042908344122,10.7587579610175,10.6042908344122,10.6655873132239,920118.106185537,0.0,1.0
1994-04-29,43.25,43.75,43.25,43.25,358200,10.6042908344122,10.7268837920355,10.6042908344122,10.6042908344122,1460932.20583182,0.0,1.0
1994-05-02,43.13,43.5,42.75,43.5,347500,10.5748685245826,10.6655873132239,10.481697876789,10.6655873132239,1417291.85239129,0.0,1.0
1994-05-03,42.88,43.38,42.13,43.38,339600,10.513572045771,10.6361650033943,10.3296826093361,10.6361650033943,1385071.40452397,0.0,1.0
1994-05-04,41.25,42.75,41.25,42.75,498600,10.1139190039192,10.481697876789,10.1139190039192,10.481697876789,2033558.89957494,0.0,1.0
1994-05-05,42.25,42.75,41.63,41.88,226200,10.3591049191657,10.481697876789,10.2070896517129,10.2683861305245,922565.228808368,0.0,1.0
1994-05-06,41.25,42.0,40.75,41.88,442500,10.1139190039192,10.2978084403541,9.99132604629591,10.2683861305245,1804752.93433997,0.0,1.0
1994-05-09,41.0,41.75,41.0,41.0,290500,10.0526225251075,10.2365119615424,10.0526225251075,10.0526225251075,1184815.20322207,0.0,1.0
1994-05-10,40.5,41.13,40.38,40.75,363700,9.93002956748428,10.0844966940896,9.9006072576547,9.99132604629591,1483364.1632078,0.0,1.0
1994-05-11,39.75,40.0,39.38,40.0,544600,9.74614013104939,9.80743660986102,9.65542134240817,9.80743660986102,2221171.63399221,0.0,1.0
1994-05-12,40.0,40.13,38.75,39.63,495900,9.80743660986102,9.83931077884307,9.50095421580286,9.7167178212198,2022546.84777219,0.0,1.0
1994-05-13,39.75,40.25,39.25,40.25,303800,9.74614013104939,9.86873308867265,9.62354717342612,9.86873308867265,1239059.75469488,0.0,1.0
1994-05-16,39.88,40.25,39.63,39.75,482000,9.77801430003143,9.86873308867265,9.7167178212198,9.74614013104939,1965855.17367654,0.0,1.0
1994-05-17,42.0,42.0,41.0,41.0,424000,10.2978084403541,10.2978084403541,10.0526225251075,10.0526225251075,1729299.9868026,0.0,1.0
1994-05-18,42.5,42.5,41.75,42.13,301600,10.4204013979773,10.4204013979773,10.2365119615424,10.3296826093361,1230086.97174449,0.0,1.0
1994-05-19,43.25,43.63,42.38,42.5,291900,10.6042908344122,10.6974614822059,10.3909790881477,10.4204013979773,1190525.15600868,0.0,1.0
1994-05-20,42.0,43.13,42.0,43.13,191100,10.2978084403541,10.5748685245826,10.2978084403541,10.5748685245826,779408.555372585,0.0,1.0
1994-05-23,41.5,42.13,41.25,42.13,579000,10.1752154827308,10.3296826093361,10.1139190039192,10.3296826093361,2361473.33103468,0.0,1.0
1994-05-24,41.88,42.13,41.5,41.5,523600,10.2683861305245,10.3296826093361,10.1752154827308,10.1752154827308,2135522.34219302,0.0,1.0
1994-05-25,41.63,41.88,41.5,41.63,205200,10.2070896517129,10.2683861305245,10.1752154827308,10.2070896517129,836915.937009179,0.0,1.0
1994-05-26,41.75,42.0,41.5,41.63,270000,10.2365119615424,10.2978084403541,10.1752154827308,10.2070896517129,1101205.18027524,0.0,1.0
1994-05-27,42.88,43.13,41.75,41.88,216300,10.513572045771,10.5748685245826,10.2365119615424,10.2683861305245,882187.705531611,0.0,1.0
1994-05-31,42.25,42.63,42.13,42.63,178300,10.3591049191657,10.4522755669594,10.3296826093361,10.4522755669594,727203.272752131,0.0,1.0
1994-06-01,42.75,42.75,41.72,41.88,183700,10.481697876789,10.481697876789,10.229156384085,10.2683861305245,749227.376357634,0.0,1.0
1994-06-02,42.63,43.13,42.5,42.5,166700,10.4522755669594,10.5748685245826,10.4204013979773,10.4204013979773,679892.235377342,0.0,1.0
1994-06-03,43.5,43.63,42.38,42.88,279200,10.6655873132239,10.6974614822059,10.3909790881477,10.513572045771,1138727.72715869,0.0,1.0
1994-06-06,42.88,43.5,42.5,43.13,203500,10.513572045771,10.6655873132239,10.4204013979773,10.5748685245826,829982.422911155,0.0,1.0
1994-06-07,42.63,43.13,42.38,42.63,149200,10.4522755669594,10.5748685245826,10.3909790881477,10.4522755669594,608517.825544687,0.0,1.0
1994-06-08,42.38,42.88,42.0,42.88,144700,10.3909790881477,10.513572045771,10.2978084403541,10.513572045771,590164.405873438,0.0,1.0
1994-06-09,42.0,42.38,41.75,42.38,186200,10.2978084403541,10.3909790881477,10.2365119615424,10.3909790881477,759423.720619442,0.0,1.0
1994-06-10,42.0,42.25,41.75,42.0,110500,10.2978084403541,10.3591049191657,10.2365119615424,10.2978084403541,450678.416371903,0.0,1.0
1994-06-13,42.0,42.25,41.5,41.88,193900,10.2978084403541,10.3591049191657,10.1752154827308,10.2683861305245,790828.460945809,0.0,1.0
1994-06-14,42.88,43.25,42.13,42.13,231800,10.513572045771,10.6042908344122,10.3296826093361,10.3296826093361,945405.039954819,0.0,1.0
1994-06-15,42.88,43.38,42.75,42.88,167200,10.513572045771,10.6361650033943,10.481697876789,10.513572045771,681931.504229706,0.0,1.0
1994-06-16,43.13,43.25,42.5,42.75,94700,10.5748685245826,10.6042908344122,10.4204013979773,10.481697876789,386237.520637281,0.0,1.0
1994-06-17,42.75,43.25,42.75,43.25,270400,10.481697876789,10.6042908344122,10.481697876789,10.6042908344122,1102836.59535713,0.0,1.0
1994-06-20,42.25,42.5,41.75,42.5,95900,10.3591049191657,10.4204013979773,10.2365119615424,10.4204013979773,391131.765882947,0.0,1.0
1994-06-21,42.13,42.25,42.0,42.13,129500,10.3296826093361,10.3591049191657,10.2978084403541,10.3296826093361,528170.632761644,0.0,1.0
1994-06-22,42.63,42.63,42.13,42.13,118300,10.4522755669594,10.4522755669594,10.3296826093361,10.3296826093361,482491.010468744,0.0,1.0
1994-06-23,42.5,42.88,42.38,42.5,203000,10.4204013979773,10.513572045771,10.3909790881477,10.4204013979773,827943.154058795,0.0,1.0
1994-06-24,42.13,42.63,41.88,42.63,163900,10.3296826093361,10.4522755669594,10.2683861305245,10.4522755669594,668472.32980412,0.0,1.0
1994-06-27,42.25,42.25,41.75,41.88,246900,10.3591049191657,10.3591049191657,10.2365119615424,10.2683861305245,1006990.95929614,0.0,1.0
1994-06-28,42.75,42.75,42.13,42.38,189400,10.5417684260244,10.5417684260244,10.3888819599627,10.450529728536,768073.218152977,0.245,1.0
1994-06-29,42.25,42.5,42.13,42.25,242900,10.4184728888779,10.4801206574511,10.3888819599627,10.4184728888779,985031.598148671,0.0,1.0
1994-06-30,42.38,42.63,41.88,42.25,460900,10.450529728536,10.5121774971092,10.3272341913895,10.4184728888779,1869086.30542084,0.0,1.0
1994-07-01,42.38,42.5,42.0,42.38,449700,10.450529728536,10.4801206574511,10.3568251203046,10.450529728536,1823666.98101053,0.0,1.0
1994-07-05,42.0,42.5,41.88,42.13,85100,10.3568251203046,10.4801206574511,10.3272341913895,10.3888819599627,345105.759581936,0.0,1.0
1994-07-06,41.75,42.25,41.5,42.0,260600,10.2951773517314,10.4184728888779,10.2335295831582,10.3568251203046,1056810.35190426,0.0,1.0
1994-07-07,42.38,42.63,41.75,41.88,211800,10.450529728536,10.5121774971092,10.2951773517314,10.3272341913895,858911.866973603,0.0,1.0
1994-07-08,42.5,42.5,42.0,42.13,92600,10.4801206574511,10.4801206574511,10.3568251203046,10.3888819599627,375520.485749557,0.0,1.0
1994-07-11,43.63,43.63,42.5,42.5,249200,10.7587685714022,10.7587685714022,10.4801206574511,10.4801206574511,1010579.96812947,0.0,1.0
1994-07-12,43.5,43.63,43.0,43.38,172100,10.7267117317441,10.7587685714022,10.6034161945976,10.6971208028289,697916.583126334,0.0,1.0
1994-07-13,43.5,44.0,43.13,43.25,121900,10.7267117317441,10.8500072688906,10.6354730342557,10.6650639631708,494340.682644393,0.0,1.0
1994-07-14,43.38,43.75,43.25,43.5,185700,10.6971208028289,10.7883595003173,10.6650639631708,10.7267117317441,753068.619910289,0.0,1.0
1994-07-15,42.63,43.38,42.5,43.38,397700,10.5121774971092,10.6971208028289,10.4801206574511,10.6971208028289,1612791.54624836,0.0,1.0
1994-07-18,42.5,42.75,42.5,42.63,270500,10.4801206574511,10.5417684260244,10.4801206574511,10.5121774971092,1096957.79044552,0.0,1.0
1994-07-19,44.13,44.13,42.63,42.75,408700,10.8820641085487,10.8820641085487,10.5121774971092,10.5417684260244,1657399.8112942,0.0,1.0
1994-07-20,43.38,44.13,43.25,44.0,226200,10.6971208028289,10.8820641085487,10.6650639631708,10.8500072688906,917308.141215441,0.0,1.0
1994-07-21,43.5,43.75,43.38,43.63,161800,10.7267117317441,10.7883595003173,10.6971208028289,10.7587685714022,656147.025856135,0.0,1.0
1994-07-22,45.0,45.25,44.13,44.25,465900,11.0965983431835,11.1582461117568,10.8820641085487,10.9116550374638,1889362.7895326,0.0,1.0
1994-07-25,45.5,46.13,45.0,45.0,555800,11.21989388033,11.3752462571346,11.0965983431835,11.0965983431835,2253933.97386181,0.0,1.0
1994-07-26,46.0,46.0,45.5,45.88,294700,11.3431894174765,11.3431894174765,11.21989388033,11.3135984885613,1195095.97354637,0.0,1.0
1994-07-27,45.88,46.0,45.63,46.0,144400,11.3135984885613,11.3431894174765,11.2519507199881,11.3431894174765,585584.861147258,0.0,1.0
1994-07-28,46.63,46.88,45.63,45.75,300500,11.4985417942811,11.5601895628543,11.2519507199881,11.2815416489033,1218616.695116,0.0,1.0
1994-07-29,48.0,48.13,46.63,46.75,511400,11.8363715660624,11.8684284057205,11.4985417942811,11.5281327231962,2073878.7949495,0.0,1.0
1994-08-01,48.38,48.38,47.5,47.63,333600,11.9300761742938,11.9300761742938,11.713076028916,11.745132868574,1352847.01993576,0.0,1.0
1994-08-02,49.63,49.75,48.25,48.38,645600,12.23831501716,12.2679059460751,11.8980193346357,11.9300761742938,2618099.62850878,0.0,1.0
1994-08-03,50.0,50.13,49.0,49.25,466800,12.3295537146484,12.3616105543065,12.0829626403554,12.1446104089286,1893012.5566727,0.0,1.0
1994-08-04,49.38,49.88,48.63,49.88,557200,12.1766672485867,12.2999627857332,11.991723942867,12.2999627857332,2259611.3894131,0.0,1.0
1994-08-05,48.88,48.88,48.63,48.88,213000,12.0533717114402,12.0533717114402,11.991723942867,12.0533717114402,863778.22316043,0.0,1.0
1994-08-08,48.13,48.88,48.0,48.75,153000,11.8684284057205,12.0533717114402,11.8363715660624,12.0213148717822,620460.413819462,0.0,1.0
1994-08-09,48.25,48.25,47.75,48.13,197700,11.8980193346357,11.8980193346357,11.7747237974892,11.8684284057205,801732.181778478,0.0,1.0
1994-08-10,47.88,48.0,47.63,48.0,92400,11.8067806371473,11.8363715660624,11.745132868574,11.8363715660624,374709.426385086,0.0,1.0
1994-08-11,47.63,47.75,47.5,47.75,195200,11.745132868574,11.7747237974892,11.713076028916,11.7747237974892,791593.939722609,0.0,1.0
1994-08-12,48.0,48.38,47.5,47.63,99700,11.8363715660624,11.9300761742938,11.713076028916,11.745132868574,404313.093188238,0.0,1.0
1994-08-15,47.88,48.25,47.88,48.25,67300,11.8067806371473,11.8980193346357,11.8067806371473,11.8980193346357,272921.476144115,0.0,1.0
1994-08-16,48.63,48.63,47.38,47.38,203100,11.991723942867,11.991723942867,11.6834851000008,11.6834851000008,823630.784619167,0.0,1.0
1994-08-17,47.75,49.0,47.63,48.88,182600,11.7747237974892,12.0829626403554,11.745132868574,12.0533717114402,740497.199761003,0.0,1.0
1994-08-18,48.0,48.13,47.75,47.88,183300,11.8363715660624,11.8684284057205,11.7747237974892,11.8067806371473,743335.907536651,0.0,1.0
1994-08-19,47.88,48.38,47.75,48.38,182300,11.8067806371473,11.9300761742938,11.7747237974892,11.9300761742938,739280.610714298,0.0,1.0
1994-08-22,47.63,48.25,47.5,48.0,99400,11.745132868574,11.8980193346357,11.713076028916,11.8363715660624,403096.504141534,0.0,1.0
1994-08-23,47.88,48.38,47.88,47.88,71200,11.8067806371473,11.9300761742938,11.8067806371473,11.8067806371473,288737.133751278,0.0,1.0
1994-08-24,49.25,49.38,47.88,47.88,129800,12.1446104089286,12.1766672485867,11.8067806371473,11.8067806371473,526377.527540956,0.0,1.0
1994-08-25,49.63,49.88,49.13,49.25,294000,12.23831501716,12.2999627857332,12.1150194800135,12.1446104089286,1192257.26577073,0.0,1.0
1994-08-26,49.88,50.38,49.75,49.75,421300,12.2999627857332,12.4232583228797,12.2679059460751,12.2679059460751,1708496.55125581,0.0,1.0
1994-08-29,49.5,50.13,49.5,50.0,272300,12.2062581775019,12.3616105543065,12.2062581775019,12.3295537146484,1104257.32472575,0.0,1.0
1994-08-30,49.5,49.63,49.38,49.63,335200,12.2062581775019,12.23831501716,12.1766672485867,12.23831501716,1359335.49485152,0.0,1.0
1994-08-31,49.75,49.75,49.5,49.5,105800,12.2679059460751,12.2679059460751,12.2062581775019,12.2062581775019,429050.403804569,0.0,1.0
1994-09-01,49.25,49.63,49.25,49.63,82100,12.1446104089286,12.23831501716,12.1446104089286,12.23831501716,332939.869114888,0.0,1.0
1994-09-02,48.38,49.13,48.38,49.13,111200,11.9300761742938,12.1150194800135,11.9300761742938,12.1150194800135,450949.006645254,0.0,1.0
1994-09-06,48.5,49.13,48.5,48.63,353200,11.9596671032089,12.1150194800135,11.9596671032089,11.991723942867,1432330.83765382,0.0,1.0
1994-09-07,48.25,48.75,48.13,48.63,150000,11.8980193346357,12.0213148717822,11.8684284057205,11.991723942867,608294.523352412,0.0,1.0
1994-09-08,48.25,48.63,48.25,48.25,179900,11.8980193346357,11.991723942867,11.8980193346357,11.8980193346357,729547.898340659,0.0,1.0
1994-09-09,47.75,48.0,47.63,48.0,207500,11.7747237974892,11.8363715660624,11.745132868574,11.8363715660624,841474.090637504,0.0,1.0
1994-09-12,47.13,47.88,47.13,47.88,117300,11.6218373314276,11.8067806371473,11.6218373314276,11.8067806371473,475686.317261585,0.0,1.0
1994-09-13,47.5,47.5,47.25,47.5,229100,11.713076028916,11.713076028916,11.6514282603427,11.713076028916,929068.502000248,0.0,1.0
1994-09-14,47.63,47.75,46.63,47.5,267200,11.745132868574,11.7747237974892,11.4985417942811,11.713076028916,1083575.31093177,0.0,1.0
1994-09-15,49.13,49.13,47.63,47.63,296500,12.1150194800135,12.1150194800135,11.745132868574,11.745132868574,1202395.5078266,0.0,1.0
1994-09-16,48.63,48.88,48.63,48.88,355400,11.991723942867,12.0533717114402,11.991723942867,12.0533717114402,1441252.49066298,0.0,1.0
1994-09-19,48.38,49.25,48.38,48.75,192000,11.9300761742938,12.1446104089286,11.9300761742938,12.0213148717822,778616.989891086,0.0,1.0
1994-09-20,47.38,48.25,47.25,48.13,193300,11.6834851000008,11.8980193346357,11.6514282603427,11.8684284057205,783888.875760142,0.0,1.0
1994-09-21,47.0,47.38,46.25,47.13,183800,11.5897804917695,11.6834851000008,11.4048371860497,11.6218373314276,745363.555947821,0.0,1.0
1994-09-22,46.38,47.25,46.38,47.13,150400,11.4368940257078,11.6514282603427,11.4368940257078,11.6218373314276,609916.642081354,0.0,1.0
1994-09-23,46.25,46.5,46.13,46.5,140400,11.4048371860497,11.466484954623,11.3752462571346,11.466484954623,569363.67385786,0.0,1.0
1994-09-26,46.75,47.0,46.13,46.13,84500,11.5281327231962,11.5897804917695,11.3752462571346,11.3752462571346,342672.581488527,0.0,1.0
1994-09-27,46.38,46.63,46.38,46.63,101400,11.4973088389096,11.5592822586967,11.4973088389096,11.5592822586967,409046.331267033,0.245,1.0
1994-09-28,47.13,47.38,46.63,46.63,140900,11.683229098271,11.7452025180582,11.5592822586967,11.5592822586967,568388.837036735,0.0,1.0
1994-09-29,46.25,47.13,45.88,47.13,255000,11.4650826606203,11.683229098271,11.3733619993353,11.683229098271,1028666.80939934,0.0,1.0
1994-09-30,46.75,46.75,46.13,46.38,219700,11.5890295001946,11.5890295001946,11.4353354191225,11.4973088389096,886267.051078568,0.0,1.0
1994-10-03,45.75,46.75,45.75,46.63,124500,11.341135821046,11.5890295001946,11.341135821046,11.5592822586967,502231.44223615,0.0,1.0
1994-10-04,45.38,46.13,45.25,45.88,194700,11.2494151597611,11.4353354191225,11.2171889814718,11.3733619993353,785417.363882554,0.0,1.0
1994-10-05,44.5,45.25,44.25,45.25,164000,11.0312687221103,11.2171889814718,10.9692953023232,11.2171889814718,661573.948005854,0.0,1.0
1994-10-06,44.5,45.0,44.5,44.63,180800,11.0312687221103,11.1552155616846,11.0312687221103,11.0634949003997,729344.937801575,0.0,1.0
1994-10-07,44.88,45.0,44.5,44.5,131000,11.1254683201868,11.1552155616846,11.0312687221103,11.0312687221103,528452.360907112,0.0,1.0
1994-10-10,45.5,45.5,44.75,44.88,68700,11.2791624012589,11.2791624012589,11.0932421418975,11.1254683201868,277134.940414646,0.0,1.0
1994-10-11,46.0,46.25,45.75,45.75,167800,11.4031092408332,11.4650826606203,11.341135821046,11.341135821046,676903.100459643,0.0,1.0
1994-10-12,46.5,46.63,45.88,46.13,103600,11.5270560804074,11.5592822586967,11.3733619993353,11.4353354191225,417921.103740283,0.0,1.0
1994-10-13,47.63,48.0,46.88,46.88,479000,11.8071759378453,11.8988965991303,11.6212556784839,11.6212556784839,1932280.00667563,0.0,1.0
1994-10-14,47.75,47.88,47.5,47.75,149600,11.8369231793431,11.8691493576324,11.774949759556,11.8369231793431,603484.528180948,0.0,1.0
1994-10-17,47.5,47.75,47.5,47.63,87000,11.774949759556,11.8369231793431,11.774949759556,11.8071759378453,350956.911442128,0.0,1.0
1994-10-18,46.63,47.38,46.38,47.25,114200,11.5592822586967,11.7452025180582,11.4973088389096,11.7129763397688,460681.371111393,0.0,1.0
1994-10-19,45.88,46.75,45.88,46.75,207600,11.3733619993353,11.5890295001946,11.3733619993353,11.5890295001946,837455.802475702,0.0,1.0
1994-10-20,45.75,46.13,45.38,45.88,242000,11.341135821046,11.4353354191225,11.2494151597611,11.3733619993353,976224.972057417,0.0,1.0
1994-10-21,45.5,45.88,45.38,45.75,109700,11.2791624012589,11.3733619993353,11.2494151597611,11.341135821046,442528.427416109,0.0,1.0
1994-10-24,45.5,45.88,45.38,45.5,167200,11.2791624012589,11.3733619993353,11.2494151597611,11.2791624012589,674482.70796694,0.0,1.0
1994-10-25,44.63,45.0,44.25,45.0,166300,11.0634949003997,11.1552155616846,10.9692953023232,11.1552155616846,670852.119227882,0.0,1.0
1994-10-26,44.88,45.0,44.63,45.0,94600,11.1254683201868,11.1552155616846,11.0634949003997,11.1552155616846,381615.216349716,0.0,1.0
1994-10-27,45.63,45.63,45.0,45.0,367700,11.3113885795482,11.3113885795482,11.1552155616846,11.1552155616846,1483297.19927897,0.0,1.0
1994-10-28,47.25,47.25,45.38,45.63,209700,11.7129763397688,11.7129763397688,11.2494151597611,11.3113885795482,845927.176200168,0.0,1.0
1994-10-31,47.75,48.13,47.38,47.38,330200,11.8369231793431,11.9311227774196,11.7452025180582,11.7452025180582,1332022.66848495,0.0,1.0
1994-11-01,46.63,47.5,46.63,47.5,247400,11.5592822586967,11.774949759556,11.5592822586967,11.774949759556,998008.504491758,0.0,1.0
1994-11-02,45.88,46.5,45.63,46.38,213700,11.3733619993353,11.5270560804074,11.3113885795482,11.4973088389096,862063.12615153,0.0,1.0
1994-11-03,46.63,46.63,45.88,45.88,195800,11.5592822586967,11.5592822586967,11.3733619993353,11.3733619993353,789854.750119184,0.0,1.0
1994-11-04,46.75,47.25,46.75,46.88,468200,11.5890295001946,11.7129763397688,11.5890295001946,11.6212556784839,1888712.94180694,0.0,1.0
1994-11-07,46.75,46.75,46.5,46.75,255600,11.5890295001946,11.5890295001946,11.5270560804074,11.5890295001946,1031087.20189204,0.0,1.0
1994-11-08,47.25,47.25,47.0,47.0,162700,11.7129763397688,11.7129763397688,11.6510029199817,11.6510029199817,656329.764271661,0.0,1.0
1994-11-09,47.25,47.75,47.25,47.75,114600,11.7129763397688,11.8369231793431,11.7129763397688,11.8369231793431,462294.96610653,0.0,1.0
1994-11-10,47.13,47.88,47.13,47.5,222300,11.683229098271,11.8691493576324,11.683229098271,11.774949759556,896755.418546957,0.0,1.0
1994-11-11,46.13,46.88,46.0,46.88,172900,11.4353354191225,11.6212556784839,11.4031092408332,11.6212556784839,697476.436647631,0.0,1.0
1994-11-14,46.63,46.75,46.25,46.5,128900,11.5592822586967,11.5890295001946,11.4650826606203,11.5270560804074,519980.98718265,0.0,1.0
1994-11-15,46.38,46.88,46.38,46.63,125400,11.4973088389096,11.6212556784839,11.4973088389096,11.5592822586967,505862.030975206,0.0,1.0
1994-11-16,46.25,46.5,46.0,46.25,178000,11.4650826606203,11.5270560804074,11.4031092408332,11.4650826606203,718049.772835619,0.0,1.0
1994-11-17,45.75,46.13,45.5,46.13,157600,11.341135821046,11.4353354191225,11.2791624012589,11.4353354191225,635756.428083673,0.0,1.0
1994-11-18,45.38,45.75,45.38,45.75,153700,11.2494151597611,11.341135821046,11.2494151597611,11.341135821046,620023.876881092,0.0,1.0
1994-11-21,45.88,46.0,45.5,45.5,131300,11.3733619993353,11.4031092408332,11.2791624012589,11.2791624012589,529662.557153467,0.0,1.0
1994-11-22,44.38,45.63,44.25,45.63,294300,11.0015214806125,11.3113885795482,10.9692953023232,11.3113885795482,1187202.51767148,0.0,1.0
1994-11-23,43.13,44.13,43.13,44.13,419000,10.6916543816768,10.9395480608254,10.6916543816768,10.9395480608254,1690240.7574052,0.0,1.0
1994-11-25,43.63,43.88,43.25,43.25,156400,10.8156012212511,10.8775746410382,10.7214016231747,10.7214016231747,630915.643098263,0.0,1.0
1994-11-28,43.88,44.25,43.5,43.5,121600,10.8775746410382,10.9692953023232,10.7833750429618,10.7833750429618,490532.878521414,0.0,1.0
1994-11-29,44.13,44.38,44.0,44.0,365500,10.9395480608254,11.0015214806125,10.9073218825361,10.9073218825361,1474422.42680572,0.0,1.0
1994-11-30,44.5,44.88,44.0,44.25,142200,11.0312687221103,11.1254683201868,10.9073218825361,10.9692953023232,573633.020770929,0.0,1.0
1994-12-01,44.5,45.0,44.5,44.63,347900,11.0312687221103,11.1552155616846,11.0312687221103,11.0634949003997,1403424.24701973,0.0,1.0
1994-12-02,44.0,44.5,43.75,44.25,305900,10.9073218825361,11.0312687221103,10.8453484627489,10.9692953023232,1233996.77253042,0.0,1.0
1994-12-05,44.88,45.13,43.75,43.88,495400,11.1254683201868,11.1874417399739,10.8453484627489,10.8775746410382,1998437.40147621,0.0,1.0
1994-12-06,45.13,45.5,44.63,44.75,146700,11.1874417399739,11.2791624012589,11.0634949003997,11.0932421418975,591785.964466211,0.0,1.0
1994-12-07,44.75,45.25,44.63,44.75,152900,11.0932421418975,11.2171889814718,11.0634949003997,11.0932421418975,616796.68689082,0.0,1.0
1994-12-08,44.25,44.88,44.25,44.88,379300,10.9692953023232,11.1254683201868,10.9692953023232,11.1254683201868,1530091.45413792,0.0,1.0
1994-12-09,43.88,44.38,43.75,44.38,444100,10.8775746410382,11.0015214806125,10.8453484627489,11.0015214806125,1791493.84335,0.0,1.0
1994-12-12,44.13,44.13,43.75,44.0,175300,10.9395480608254,10.9395480608254,10.8453484627489,10.9073218825361,707158.006618448,0.0,1.0
1994-12-13,44.5,44.88,44.25,44.25,190300,11.0312687221103,11.1254683201868,10.9692953023232,10.9692953023232,767667.818936061,0.0,1.0
1994-12-14,44.75,45.13,44.63,44.63,306100,11.0932421418975,11.1874417399739,11.0634949003997,11.0634949003997,1234803.57002799,0.0,1.0
1994-12-15,45.38,45.5,44.75,44.75,362500,11.2494151597611,11.2791624012589,11.0932421418975,11.0932421418975,1462320.4643422,0.0,1.0
1994-12-16,46.0,46.0,45.75,45.75,408800,11.4031092408332,11.4031092408332,11.341135821046,11.341135821046,1649094.08502921,0.0,1.0
1994-12-19,45.88,46.0,45.75,45.88,147700,11.3733619993353,11.4031092408332,11.341135821046,11.3733619993353,595819.951954052,0.0,1.0
1994-12-20,45.75,46.0,45.5,45.88,307200,11.341135821046,11.4031092408332,11.2791624012589,11.3733619993353,1239240.95626462,0.0,1.0
1994-12-21,45.63,46.13,45.63,45.88,212600,11.3113885795482,11.4353354191225,11.3113885795482,11.3733619993353,857625.739914902,0.0,1.0
1994-12-22,44.88,45.75,44.75,45.75,226200,11.1254683201868,11.341135821046,11.0932421418975,11.341135821046,912487.969749533,0.0,1.0
1994-12-23,45.0,45.13,44.63,44.88,93500,11.1552155616846,11.1874417399739,11.0634949003997,11.1254683201868,377177.830113092,0.0,1.0
1994-12-27,44.88,45.13,44.88,44.88,104400,11.1862022715782,11.2485140043744,11.1862022715782,11.1862022715782,418861.726817224,0.245,1.0
1994-12-28,44.38,44.75,44.38,44.5,113700,11.0615788059857,11.1538001705241,11.0615788059857,11.0914884377279,456174.122022209,0.0,1.0
1994-12-29,44.0,44.13,43.88,44.0,168200,10.9668649721355,10.9992670731895,10.9369553403933,10.9668649721355,674832.782094416,0.0,1.0
1994-12-30,44.63,44.88,44.0,44.0,171300,11.123890538782,11.1862022715782,10.9668649721355,10.9668649721355,687270.247162743,0.0,1.0
1995-01-03,45.0,45.0,43.88,44.13,339000,11.2161119033204,11.2161119033204,10.9369553403933,10.9992670731895,1360096.9865042,0.0,1.0
1995-01-04,45.13,45.13,44.88,44.88,294900,11.2485140043744,11.2485140043744,11.1862022715782,11.1862022715782,1183164.01569348,0.0,1.0
1995-01-05,45.25,45.38,45.13,45.13,225500,11.2784236361166,11.3108257371706,11.2485140043744,11.2485140043744,904725.281583181,0.0,1.0
1995-01-06,45.25,45.5,45.13,45.38,249600,11.2784236361166,11.3407353689128,11.2485140043744,11.3108257371706,1001416.54227566,0.0,1.0
1995-01-09,45.0,45.25,45.0,45.25,99100,11.2161119033204,11.2784236361166,11.2161119033204,11.2784236361166,397597.67363589,0.0,1.0
1995-01-10,45.25,45.38,45.0,45.13,174300,11.2784236361166,11.3108257371706,11.2161119033204,11.2485140043744,699306.503680481,0.0,1.0
1995-01-11,45.25,45.38,45.13,45.13,130400,11.2784236361166,11.3108257371706,11.2485140043744,11.2485140043744,523175.94997094,0.0,1.0
1995-01-12,45.13,45.5,45.0,45.0,142700,11.2485140043744,11.3407353689128,11.2161119033204,11.2161119033204,572524.601693659,0.0,1.0
1995-01-13,44.88,45.25,44.88,45.25,180800,11.1862022715782,11.2784236361166,11.1862022715782,11.2784236361166,725385.059468909,0.0,1.0
1995-01-16,45.75,45.75,44.88,45.0,219100,11.403047101709,11.403047101709,11.1862022715782,11.2161119033204,879047.934345348,0.0,1.0
1995-01-17,46.63,46.75,46.0,46.0,165100,11.6223844011518,11.6522940328939,11.4653588345053,11.4653588345053,662395.317026088,0.0,1.0
1995-01-18,46.38,46.63,46.25,46.63,157000,11.5600726683555,11.6223844011518,11.5276705673015,11.6223844011518,629897.424428204,0.0,1.0
1995-01-19,46.63,46.75,45.38,45.5,231000,11.6223844011518,11.6522940328939,11.3108257371706,11.3407353689128,926791.751865695,0.0,1.0
1995-01-20,46.0,46.88,46.0,46.88,436000,11.4653588345053,11.684696133948,11.4653588345053,11.684696133948,1749269.28057768,0.0,1.0
1995-01-23,45.13,45.75,45.0,45.75,356200,11.2485140043744,11.403047101709,11.2161119033204,11.403047101709,1429104.8572059,0.0,1.0
1995-01-24,45.38,45.63,45.25,45.25,175300,11.3108257371706,11.3731374699669,11.2784236361166,11.2784236361166,703318.589186396,0.0,1.0
1995-01-25,45.38,45.75,45.25,45.25,94100,11.3108257371706,11.403047101709,11.2784236361166,11.2784236361166,377537.246106331,0.0,1.0
1995-01-26,45.38,45.5,45.25,45.25,67000,11.3108257371706,11.3407353689128,11.2784236361166,11.2784236361166,268809.728896112,0.0,1.0
1995-01-27,45.38,45.75,45.25,45.63,106700,11.3108257371706,11.403047101709,11.2784236361166,11.3731374699669,428089.523480824,0.0,1.0
1995-01-30,44.75,45.38,44.63,45.25,118300,11.1538001705241,11.3108257371706,11.123890538782,11.2784236361166,474629.715349405,0.0,1.0
1995-01-31,44.63,44.75,44.25,44.38,583500,11.123890538782,11.1538001705241,11.0291767049317,11.0615788059857,2341051.89269971,0.0,1.0
1995-02-01,44.5,44.75,44.38,44.63,243000,11.0914884377279,11.1538001705241,11.0615788059857,11.123890538782,974936.777936646,0.0,1.0
1995-02-02,44.63,44.88,44.25,44.63,209500,11.123890538782,11.1862022715782,11.0291767049317,11.123890538782,840531.913488585,0.0,1.0
1995-02-03,45.88,45.88,44.63,44.63,582800,11.4354492027631,11.4354492027631,11.123890538782,11.123890538782,2338243.43284558,0.0,1.0
1995-02-06,45.88,46.25,45.75,45.75,300000,11.4354492027631,11.5276705673015,11.403047101709,11.403047101709,1203625.65177363,0.0,1.0
1995-02-07,46.88,46.88,46.13,46.13,326800,11.684696133948,11.684696133948,11.4977609355593,11.4977609355593,1311149.54333208,0.0,1.0
1995-02-08,46.38,47.5,46.38,46.75,329900,11.5600726683555,11.8392292312826,11.5600726683555,11.6522940328939,1323587.00840041,0.0,1.0
1995-02-09,46.5,47.0,46.38,46.38,146300,11.5899823000977,11.7146057656902,11.5600726683555,11.5600726683555,586968.109514943,0.0,1.0
1995-02-10,46.88,47.13,46.38,46.38,161500,11.684696133948,11.7470078667442,11.5600726683555,11.5600726683555,647951.809204805,0.0,1.0
1995-02-13,46.88,47.13,46.88,47.13,70100,11.684696133948,11.7470078667442,11.684696133948,11.7470078667442,281247.193964439,0.0,1.0
1995-02-14,47.0,47.0,46.75,47.0,72400,11.7146057656902,11.7146057656902,11.6522940328939,11.7146057656902,290474.990628036,0.0,1.0
1995-02-15,47.25,47.38,46.88,46.88,109100,11.7769174984864,11.8093195995404,11.684696133948,11.684696133948,437718.528695011,0.0,1.0
1995-02-16,47.13,47.38,46.88,47.25,150800,11.7470078667442,11.8093195995404,11.684696133948,11.7769174984864,605022.494291547,0.0,1.0
1995-02-17,47.63,47.88,47.13,47.25,209700,11.8716313323366,11.9339430651329,11.7470078667442,11.7769174984864,841334.330589774,0.0,1.0
1995-02-21,48.0,48.0,47.25,47.25,177500,11.9638526968751,11.9638526968751,11.7769174984864,11.7769174984864,712145.177299398,0.0,1.0
1995-02-22,48.25,48.5,48.0,48.13,264000,12.0261644296713,12.0884761624675,11.9638526968751,11.9962547979291,1059190.5735608,0.0,1.0
1995-02-23,48.5,48.63,48.25,48.38,210200,12.0884761624675,12.1208782635215,12.0261644296713,12.0585665307253,843340.373342727,0.0,1.0
1995-02-24,48.75,48.75,48.5,48.5,137500,12.1507878952637,12.1507878952637,12.0884761624675,12.0884761624675,551661.757062917,0.0,1.0
1995-02-27,48.75,49.13,48.75,48.75,121000,12.1507878952637,12.245501729114,12.1507878952637,12.1507878952637,485462.346215367,0.0,1.0
1995-02-28,49.25,49.25,48.75,48.75,196600,12.2754113608562,12.2754113608562,12.1507878952637,12.1507878952637,788776.010462321,0.0,1.0
1995-03-01,48.75,49.5,48.75,49.13,155800,12.1507878952637,12.3377230936524,12.1507878952637,12.245501729114,625082.921821109,0.0,1.0
1995-03-02,48.88,49.0,48.63,48.63,96000,12.1831899963178,12.21309962806,12.1208782635215,12.1208782635215,385160.208567562,0.0,1.0
1995-03-03,48.13,48.88,48.13,48.75,107500,11.9962547979291,12.1831899963178,11.9962547979291,12.1507878952637,431299.191885552,0.0,1.0
1995-03-06,48.25,48.25,47.75,48.0,140200,12.0261644296713,12.0261644296713,11.9015409640788,11.9638526968751,562494.387928878,0.0,1.0
1995-03-07,47.0,48.63,47.0,48.38,281100,11.7146057656902,12.1208782635215,11.7146057656902,12.0585665307253,1127797.23571189,0.0,1.0
1995-03-08,47.5,47.5,47.0,47.25,245400,11.8392292312826,11.8392292312826,11.7146057656902,11.7769174984864,984565.783150834,0.0,1.0
1995-03-09,47.75,47.75,47.5,47.5,93900,11.9015409640788,11.9015409640788,11.8392292312826,11.8392292312826,376734.829005149,0.0,1.0
1995-03-10,48.38,48.38,47.88,47.88,154900,12.0585665307253,12.0585665307253,11.9339430651329,11.9339430651329,621472.044865788,0.0,1.0
1995-03-13,48.88,49.0,48.5,48.5,125900,12.1831899963178,12.21309962806,12.0884761624675,12.0884761624675,505121.565194334,0.0,1.0
1995-03-14,49.38,50.13,49.0,49.0,706200,12.3078134619102,12.4947486602989,12.21309962806,12.21309962806,2833334.78427514,0.0,1.0
1995-03-15,49.75,49.88,49.38,49.5,324300,12.4000348264486,12.4324369275027,12.3078134619102,12.3377230936524,1301119.3295673,0.0,1.0
1995-03-16,49.5,49.75,49.13,49.63,373400,12.3377230936524,12.4000348264486,12.245501729114,12.3701251947064,1498112.72790758,0.0,1.0
1995-03-17,48.13,49.5,48.13,49.5,434700,11.9962547979291,12.3377230936524,11.9962547979291,12.3377230936524,1744053.56942,0.0,1.0
1995-03-20,48.75,48.88,48.38,48.5,195800,12.1507878952637,12.1831899963178,12.0585665307253,12.0884761624675,785566.342057594,0.0,1.0
1995-03-21,49.63,49.75,48.5,48.63,311400,12.3701251947064,12.4000348264486,12.0884761624675,12.1208782635215,1249363.42654104,0.0,1.0
1995-03-22,48.75,49.38,48.5,49.38,196600,12.1507878952637,12.3078134619102,12.0884761624675,12.3078134619102,788776.010462324,0.0,1.0
1995-03-23,48.75,48.88,48.63,48.88,127000,12.1507878952637,12.1831899963178,12.1208782635215,12.1831899963178,509534.85925084,0.0,1.0
1995-03-24,49.0,49.38,48.75,48.88,292900,12.21309962806,12.3078134619102,12.1507878952637,12.1831899963178,1175139.84468165,0.0,1.0
1995-03-27,49.75,49.88,49.38,49.38,229800,12.4000348264486,12.4324369275027,12.3078134619102,12.3078134619102,921977.249258606,0.0,1.0
1995-03-28,49.75,49.75,49.25,49.5,211000,12.4611003245889,12.4611003245889,12.3358631353971,12.398481729993,842401.53169189,0.245,1.0
1995-03-29,49.75,50.0,49.5,49.63,361200,12.4611003245889,12.5237189191849,12.398481729993,12.4310433991829,1442063.66467825,0.0,1.0
1995-03-30,51.25,51.25,49.75,49.88,358200,12.8368118921645,12.8368118921645,12.4611003245889,12.4936619937788,1430086.3917158,0.0,1.0
1995-03-31,52.13,52.25,50.5,51.25,591100,13.0572293451421,13.0872862705482,12.6489561083767,12.8368118921645,2359922.01603354,0.0,1.0
1995-04-03,50.88,52.0,50.88,52.0,290000,12.7441363721625,13.0246676759522,12.7441363721625,13.0246676759522,1157803.05303625,0.0,1.0
1995-04-04,51.75,51.75,50.88,51.13,206300,12.9620490813563,12.9620490813563,12.7441363721625,12.8067549667584,823637.137384061,0.0,1.0
1995-04-05,50.88,51.88,50.88,51.88,188900,12.7441363721625,12.9946107505462,12.7441363721625,12.9946107505462,754168.954201885,0.0,1.0
1995-04-06,50.63,51.0,50.5,50.88,95300,12.6815177775666,12.7741932975685,12.6489561083767,12.7441363721625,380478.037773634,0.0,1.0
1995-04-07,51.75,51.75,50.88,51.13,146800,12.9620490813563,12.9620490813563,12.7441363721625,12.8067549667584,586087.89029559,0.0,1.0
1995-04-10,51.5,51.5,51.25,51.5,207700,12.8994304867604,12.8994304867604,12.8368118921645,12.8994304867604,829226.5314332,0.0,1.0
1995-04-11,51.13,51.75,51.0,51.63,194400,12.8067549667584,12.9620490813563,12.7741932975685,12.9319921559503,776127.287966367,0.0,1.0
1995-04-12,50.5,50.88,50.38,50.88,203200,12.6489561083767,12.7441363721625,12.6188991829707,12.7441363721625,811260.621989534,0.0,1.0
1995-04-13,51.0,51.0,50.38,50.38,167000,12.7741932975685,12.7741932975685,12.6188991829707,12.6188991829707,666734.861576047,0.0,1.0
1995-04-17,51.25,51.75,51.13,51.38,137600,12.8368118921645,12.9620490813563,12.8067549667584,12.8693735613544,549357.586544093,0.0,1.0
1995-04-18,51.13,51.5,51.0,51.5,117400,12.8067549667584,12.8994304867604,12.7741932975685,12.8994304867604,468710.615263639,0.0,1.0
1995-04-19,50.63,51.13,50.13,51.0,113900,12.6815177775666,12.8067549667584,12.5562805883747,12.7741932975685,454737.130140786,0.0,1.0
1995-04-20,50.88,50.88,50.5,50.63,254900,12.7441363721625,12.7441363721625,12.6489561083767,12.6815177775666,1017668.95937565,0.0,1.0
1995-04-21,51.13,51.25,50.75,51.25,313200,12.8067549667584,12.8368118921645,12.7115747029726,12.8368118921645,1250427.29727915,0.0,1.0
1995-04-24,52.0,52.0,51.13,51.13,183100,13.0246676759522,13.0246676759522,12.8067549667584,12.8067549667584,731012.893141163,0.0,1.0
1995-04-25,50.75,52.13,50.75,51.75,215200,12.7115747029726,13.0572293451421,12.7115747029726,12.9620490813563,859169.713839312,0.0,1.0
1995-04-26,50.13,50.75,50.13,50.75,256700,12.5562805883747,12.7115747029726,12.5562805883747,12.7115747029726,1024855.32315312,0.0,1.0
1995-04-27,49.88,50.0,49.63,49.75,309400,12.4936619937788,12.5237189191849,12.4310433991829,12.4611003245889,1235256.08486005,0.0,1.0
1995-04-28,50.38,50.38,49.88,50.0,301400,12.6188991829707,12.6188991829707,12.4936619937788,12.5237189191849,1203316.69029353,0.0,1.0
1995-05-01,50.25,50.5,49.88,50.0,297600,12.5863375137808,12.6489561083767,12.4936619937788,12.5237189191849,1188145.47787443,0.0,1.0
1995-05-02,50.0,50.38,49.88,49.88,175500,12.5237189191849,12.6188991829707,12.4936619937788,12.4936619937788,700670.468302966,0.0,1.0
1995-05-03,50.75,50.75,50.0,50.13,166700,12.7115747029726,12.7115747029726,12.5237189191849,12.5562805883747,665537.134279801,0.0,1.0
1995-05-04,50.88,50.88,50.75,50.75,211100,12.7441363721625,12.7441363721625,12.7115747029726,12.7115747029726,842800.77412397,0.0,1.0
1995-05-05,50.63,51.0,50.5,50.88,165600,12.6815177775666,12.7741932975685,12.6489561083767,12.7441363721625,661145.467526903,0.0,1.0
1995-05-08,51.13,51.5,50.38,50.5,242100,12.8067549667584,12.8994304867604,12.6188991829707,12.6489561083767,966565.928069226,0.0,1.0
1995-05-09,51.38,51.38,51.13,51.38,181400,12.8693735613544,12.8693735613544,12.8067549667584,12.8693735613544,724225.771795773,0.0,1.0
1995-05-10,51.75,51.88,51.5,51.5,226100,12.9620490813563,12.9946107505462,12.8994304867604,12.8994304867604,902687.138936191,0.0,1.0
1995-05-11,51.88,52.25,51.75,52.0,456000,12.9946107505462,13.0872862705482,12.9620490813563,13.0246676759522,1820545.49029148,0.0,1.0
1995-05-12,51.0,52.0,51.0,52.0,318600,12.7741932975685,13.0246676759522,12.7741932975685,13.0246676759522,1271986.38861155,0.0,1.0
1995-05-15,52.13,52.13,51.0,51.13,280800,13.0572293451421,13.0572293451421,12.7741932975685,12.8067549667584,1121072.74928475,0.0,1.0
1995-05-16,54.25,54.25,52.0,52.0,629500,13.5882350273156,13.5882350273156,13.0246676759522,13.0246676759522,2513231.10995281,0.0,1.0
1995-05-17,52.38,53.38,52.38,53.38,293900,13.1198479397381,13.3703223181217,13.1198479397381,13.3703223181217,1173373.50788742,0.0,1.0
1995-05-18,51.5,52.5,51.5,52.38,110600,12.8994304867604,13.1499048651441,12.8994304867604,13.1198479397381,441562.129882099,0.0,1.0
1995-05-19,52.13,52.13,51.0,51.0,250100,13.0572293451421,13.0572293451421,12.7741932975685,12.7741932975685,998505.322635743,0.0,1.0
1995-05-22,51.5,52.38,51.25,52.13,520300,12.8994304867604,13.1198479397381,12.8368118921645,13.0572293451421,2077258.37411985,0.0,1.0
1995-05-23,52.63,52.63,51.75,52.0,339600,13.182466534334,13.182466534334,12.9620490813563,13.0246676759522,1355827.29934865,0.0,1.0
1995-05-24,51.88,52.63,51.63,52.63,141500,12.9946107505462,13.182466534334,12.9319921559503,13.182466534334,564928.041395271,0.0,1.0
1995-05-25,51.63,51.75,51.13,51.75,113000,12.9319921559503,12.9620490813563,12.8067549667584,12.9620490813563,451143.948252053,0.0,1.0
1995-05-26,51.0,51.75,50.88,51.5,80800,12.7741932975685,12.9620490813563,12.7441363721625,12.8994304867604,322587.885121824,0.0,1.0
1995-05-30,52.5,52.5,51.25,51.75,163900,13.1499048651441,13.1499048651441,12.8368118921645,12.9620490813563,654358.346181519,0.0,1.0
1995-05-31,53.13,53.13,52.13,52.13,232300,13.3077037235258,13.3077037235258,13.0572293451421,13.0572293451421,927440.169725242,0.0,1.0
1995-06-01,52.75,53.13,52.5,52.88,131400,13.21252345974,13.3077037235258,13.1499048651441,13.2450851289299,524604.555755044,0.0,1.0
1995-06-02,53.13,53.25,52.25,52.5,308100,13.3077037235258,13.3377606489319,13.0872862705482,13.1499048651441,1230065.93324299,0.0,1.0
1995-06-05,53.25,53.38,53.0,53.0,205000,13.3377606489319,13.3703223181217,13.2751420543359,13.2751420543359,818446.985766998,0.0,1.0
1995-06-06,53.25,53.25,52.88,53.13,183700,13.3377606489319,13.3377606489319,13.2450851289299,13.3077037235258,733408.347733647,0.0,1.0
1995-06-07,52.75,53.0,52.5,53.0,58900,13.21252345974,13.2751420543359,13.1499048651441,13.2751420543359,235153.792495982,0.0,1.0
1995-06-08,52.63,53.0,52.5,52.88,108100,13.182466534334,13.2751420543359,13.1499048651441,13.2450851289299,431581.069080061,0.0,1.0
1995-06-09,52.63,52.75,52.0,52.5,99400,13.182466534334,13.21252345974,13.0246676759522,13.1499048651441,396846.977488974,0.0,1.0
1995-06-12,53.38,53.5,52.75,52.75,174700,13.3703223181217,13.4003792435278,13.21252345974,13.21252345974,697476.52884632,0.0,1.0
1995-06-13,53.38,53.75,53.25,53.63,321400,13.3703223181217,13.4629978381237,13.3377606489319,13.4329409127177,1283165.17670983,0.0,1.0
1995-06-14,52.75,53.38,52.63,53.38,318200,13.21252345974,13.3703223181217,13.182466534334,13.3703223181217,1270389.41888322,0.0,1.0
1995-06-15,53.5,53.88,52.88,52.88,189800,13.4003792435278,13.4955595073136,13.2450851289299,13.2450851289299,757762.136090618,0.0,1.0
1995-06-16,54.0,54.38,53.75,53.75,522300,13.5256164327196,13.6207966965054,13.4629978381237,13.4629978381237,2085243.22276149,0.0,1.0
1995-06-19,55.0,55.25,53.75,53.88,293400,13.7760908111033,13.8387094056993,13.4629978381237,13.4955595073136,1171377.29572702,0.0,1.0
1995-06-20,55.25,55.63,54.88,55.25,261200,13.8387094056993,13.9338896694851,13.7460338856973,13.8387094056993,1042821.23259678,0.0,1.0
1995-06-21,54.5,55.5,54.5,55.0,276600,13.6508536219115,13.9013280002952,13.6508536219115,13.7760908111033,1104304.56713733,0.0,1.0
1995-06-22,54.75,54.88,54.38,54.63,288200,13.7134722165074,13.7460338856973,13.6207966965054,13.6834152911014,1150616.68925878,0.0,1.0
1995-06-23,55.38,55.75,54.63,54.88,393000,13.8712710748891,13.9639465948911,13.6834152911014,13.7460338856973,1569022.75808016,0.0,1.0
1995-06-26,55.25,55.63,54.25,54.88,256800,13.8387094056993,13.9338896694851,13.5882350273156,13.7460338856973,1025254.5655852,0.0,1.0
1995-06-27,54.38,55.5,54.38,55.13,147700,13.6207966965054,13.9013280002952,13.6207966965054,13.8086524802932,589681.072184324,0.0,1.0
1995-06-28,55.38,55.5,54.38,54.5,254500,13.8712710748891,13.9013280002952,13.6207966965054,13.6508536219115,1016071.98964733,0.0,1.0
1995-06-29,55.75,55.75,55.25,55.25,279900,14.0290699332709,14.0290699332709,13.903248678264,13.903248678264,1112292.1957209,0.26,1.0
1995-06-30,55.75,56.38,55.75,55.88,181600,14.0290699332709,14.1876047145796,14.0290699332709,14.0617834595727,721658.673608132,0.0,1.0
1995-07-03,55.38,55.75,55.38,55.63,63900,13.9359622045658,14.0290699332709,13.9359622045658,13.9988728320692,253931.658830174,0.0,1.0
1995-07-05,56.13,56.38,55.38,55.5,448200,14.1246940870761,14.1876047145796,13.9359622045658,13.9661593057674,1781098.11404827,0.0,1.0
1995-07-06,57.63,58.0,56.5,56.63,608200,14.5021578520969,14.595265580802,14.2178018157812,14.250515342083,2416920.73396732,0.0,1.0
1995-07-07,58.88,59.13,57.25,57.25,629000,14.8167109896141,14.8796216171176,14.4065336982916,14.4065336982916,2499577.67455681,0.0,1.0
1995-07-10,59.25,59.63,58.88,58.88,595600,14.9098187183193,15.0054428721245,14.8167109896141,14.8167109896141,2366849.7026487,0.0,1.0
1995-07-11,57.38,58.88,57.25,58.63,537200,14.4392472245934,14.8167109896141,14.4065336982916,14.7538003621107,2134774.44637825,0.0,1.0
1995-07-12,58.25,58.38,57.38,57.63,352800,14.6581762083054,14.6908897346072,14.4392472245934,14.5021578520969,1401988.87692153,0.0,1.0
1995-07-13,57.88,58.13,57.5,58.13,153100,14.5650684796003,14.6279791071038,14.4694443257951,14.6279791071038,608402.769435052,0.0,1.0
1995-07-14,56.88,57.88,56.75,57.88,204200,14.3134259695865,14.5650684796003,14.2807124432847,14.5650684796003,811468.6186717,0.0,1.0
1995-07-17,57.5,57.5,56.63,57.13,156700,14.4694443257951,14.4694443257951,14.250515342083,14.37633659709,622708.778383228,0.0,1.0
1995-07-18,56.75,57.25,56.63,57.25,116900,14.2807124432847,14.4065336982916,14.250515342083,14.4065336982916,464547.901678363,0.0,1.0
1995-07-19,56.25,58.5,55.75,56.38,354300,14.1548911882778,14.7210868358089,14.0290699332709,14.1876047145796,1407949.71398327,0.0,1.0
1995-07-20,55.5,56.38,55.5,56.25,181500,13.9661593057674,14.1876047145796,13.9661593057674,14.1548911882778,721261.284470685,0.0,1.0
1995-07-21,55.88,56.38,55.5,55.5,321200,14.0617834595727,14.1876047145796,13.9661593057674,13.9661593057674,1276413.90948751,0.0,1.0
1995-07-24,55.63,56.13,55.63,56.13,87700,13.9988728320692,14.1246940870761,13.9988728320692,14.1246940870761,348510.273543135,0.0,1.0
1995-07-25,56.0,56.38,55.5,55.5,101300,14.0919805607743,14.1876047145796,13.9661593057674,13.9661593057674,402555.196236256,0.0,1.0
1995-07-26,55.75,57.25,55.75,56.25,365100,14.0290699332709,14.4065336982916,14.0290699332709,14.1548911882778,1450867.7408278,0.0,1.0
1995-07-27,56.63,56.88,55.88,55.88,193300,14.250515342083,14.3134259695865,14.0617834595727,14.0617834595727,768153.202689717,0.0,1.0
1995-07-28,56.5,56.75,56.38,56.38,69800,14.2178018157812,14.2807124432847,14.1876047145796,14.1876047145796,277377.617939691,0.0,1.0
1995-07-31,56.0,56.5,56.0,56.38,129100,14.0919805607743,14.2178018157812,14.0919805607743,14.1876047145796,513029.376447193,0.0,1.0
1995-08-01,55.63,56.13,55.5,55.88,124300,13.9988728320692,14.1246940870761,13.9661593057674,14.0617834595727,493954.69784962,0.0,1.0
1995-08-02,55.0,56.13,55.0,55.88,147700,13.8403380507605,14.1246940870761,13.8403380507605,14.0617834595727,586943.756012782,0.0,1.0
1995-08-03,55.13,55.13,54.38,54.75,341300,13.8730515770623,13.8730515770623,13.6843196945519,13.777427423257,1356289.12611485,0.0,1.0
1995-08-04,55.5,55.75,55.25,55.25,138300,13.9661593057674,14.0290699332709,13.903248678264,13.903248678264,549589.177092538,0.0,1.0
1995-08-07,55.88,55.88,55.25,55.38,133000,14.0617834595727,14.0617834595727,13.903248678264,13.9359622045658,528527.552807718,0.0,1.0
1995-08-08,55.63,56.0,55.38,55.88,333600,13.9988728320692,14.0919805607743,13.9359622045658,14.0617834595727,1325690.16253124,0.0,1.0
1995-08-09,53.13,55.5,53.0,55.5,1163000,13.3697665570346,13.9661593057674,13.3370530307328,13.9661593057674,4621635.66853668,0.0,1.0
1995-08-10,53.38,54.13,53.0,53.63,419500,13.4326771845381,13.6214090670485,13.3370530307328,13.4955878120416,1667047.43160029,0.0,1.0
1995-08-11,52.88,53.38,52.63,53.38,292300,13.3068559295312,13.4326771845381,13.2439453020277,13.4326771845381,1161568.44876463,0.0,1.0
1995-08-14,52.5,53.13,52.13,53.13,207900,13.2112317757259,13.3697665570346,13.1181240470208,13.3697665570346,826172.016757331,0.0,1.0
1995-08-15,51.5,52.75,51.5,52.38,561000,12.9595892657121,13.2741424032294,12.9595892657121,13.1810346745243,2229353.06109121,0.0,1.0
1995-08-16,52.25,52.38,51.63,51.75,435500,13.1483211482225,13.1810346745243,12.9923027920139,13.0224998932156,1730629.69359219,0.0,1.0
1995-08-17,52.75,52.75,52.13,52.38,347800,13.2741424032294,13.2741424032294,13.1181240470208,13.1810346745243,1382119.42004906,0.0,1.0
1995-08-18,53.88,54.13,53.0,53.0,440100,13.558498439545,13.6214090670485,13.3370530307328,13.3370530307328,1748909.59391487,0.0,1.0
1995-08-21,53.88,54.13,53.75,53.88,156800,13.558498439545,13.6214090670485,13.5257849132432,13.558498439545,623106.16752068,0.0,1.0
1995-08-22,54.38,54.38,53.88,54.13,166400,13.6843196945519,13.6843196945519,13.558498439545,13.6214090670485,661255.524715824,0.0,1.0
1995-08-23,54.13,54.63,54.0,54.38,229300,13.6214090670485,13.7472303220554,13.5886955407467,13.6843196945519,911213.292171501,0.0,1.0
1995-08-24,54.88,54.88,53.88,54.0,181600,13.8101409495588,13.8101409495588,13.558498439545,13.5886955407467,721658.673608135,0.0,1.0
1995-08-25,54.75,54.88,54.5,54.88,74000,13.777427423257,13.8101409495588,13.7145167957536,13.8101409495588,294067.961712566,0.0,1.0
1995-08-28,53.75,54.25,53.63,54.25,113800,13.5257849132432,13.6516061682501,13.4955878120416,13.6516061682501,452228.838417432,0.0,1.0
1995-08-29,53.5,53.63,53.0,53.0,267600,13.4628742857398,13.4955878120416,13.3370530307328,13.3370530307328,1063413.33181463,0.0,1.0
1995-08-30,53.63,53.63,53.13,53.38,290300,13.4955878120416,13.4955878120416,13.3697665570346,13.4326771845381,1153620.66601564,0.0,1.0
1995-08-31,53.63,54.0,53.63,53.88,228100,13.4955878120416,13.5886955407467,13.4955878120416,13.558498439545,906444.622522107,0.0,1.0
1995-09-01,54.0,54.25,53.88,53.88,99100,13.5886955407467,13.6516061682501,13.558498439545,13.558498439545,393812.635212367,0.0,1.0
1995-09-05,54.13,54.5,53.75,54.25,137400,13.6214090670485,13.7145167957536,13.5257849132432,13.6516061682501,546012.674855492,0.0,1.0
1995-09-06,55.13,55.13,54.0,54.0,160100,13.8730515770623,13.8730515770623,13.5886955407467,13.5886955407467,636220.009056509,0.0,1.0
1995-09-07,54.38,55.13,54.38,54.88,137800,13.6843196945519,13.8730515770623,13.6843196945519,13.8101409495588,547602.231405292,0.0,1.0
1995-09-08,55.38,55.38,54.5,54.5,151000,13.9359622045658,13.9359622045658,13.7145167957536,13.7145167957536,600057.597548611,0.0,1.0
1995-09-11,55.75,56.13,55.5,55.5,133800,14.0290699332709,14.1246940870761,13.9661593057674,13.9661593057674,531706.665907313,0.0,1.0
1995-09-12,55.75,56.0,55.75,55.88,131300,14.0290699332709,14.0919805607743,14.0290699332709,14.0617834595727,521771.937471078,0.0,1.0
1995-09-13,55.88,56.0,55.63,55.88,148300,14.0617834595727,14.0919805607743,13.9988728320692,14.0617834595727,589328.090837478,0.0,1.0
1995-09-14,56.75,56.75,55.5,56.0,144500,14.2807124432847,14.2807124432847,13.9661593057674,14.0919805607743,574227.303614401,0.0,1.0
1995-09-15,55.25,57.0,55.25,57.0,349400,13.903248678264,14.3436230707882,13.903248678264,14.3436230707882,1388477.64624824,0.0,1.0
1995-09-18,55.0,55.38,54.63,55.38,417000,13.8403380507605,13.9359622045658,13.7472303220554,13.9359622045658,1657112.70316405,0.0,1.0
1995-09-19,55.88,55.88,54.75,54.88,87600,14.0617834595727,14.0617834595727,13.777427423257,13.8101409495588,348112.884405685,0.0,1.0
1995-09-20,55.13,55.63,55.13,55.5,136100,13.8730515770623,13.9988728320692,13.8730515770623,13.9661593057674,540846.616068651,0.0,1.0
1995-09-21,53.88,54.88,53.75,54.88,234300,13.558498439545,13.8101409495588,13.5257849132432,13.8101409495588,931082.749043975,0.0,1.0
1995-09-22,53.38,53.63,52.75,53.0,315000,13.4326771845381,13.4955878120416,13.2741424032294,13.3370530307328,1251775.78296565,0.0,1.0
1995-09-25,53.13,53.63,52.75,53.63,190900,13.3697665570346,13.4955878120416,13.2741424032294,13.4955878120416,758615.863390931,0.0,1.0
1995-09-26,52.75,53.25,52.5,53.0,774000,13.2741424032294,13.3999636582363,13.2112317757259,13.3370530307328,3075791.92385845,0.0,1.0
1995-09-27,52.25,52.63,52.13,52.5,267900,13.1483211482225,13.2439453020277,13.1181240470208,13.2112317757259,1064605.49922697,0.0,1.0
1995-09-28,52.13,52.13,51.88,51.88,401700,13.1835510996244,13.1835510996244,13.1203267034052,13.1203267034052,1588390.02039417,0.26,1.0
1995-09-29,52.13,52.88,52.0,52.13,243900,13.1835510996244,13.373224288282,13.1506744135904,13.1835510996244,964422.021344631,0.0,1.0
1995-10-02,51.63,52.63,51.5,52.38,161600,13.057102307186,13.3099998920628,13.0242256211521,13.2467754958436,638993.844400544,0.0,1.0
1995-10-03,51.38,52.63,50.63,51.63,267000,12.9938779109669,13.3099998920628,12.8042047223093,13.057102307186,1055763.34439941,0.0,1.0
1995-10-04,50.63,51.5,50.63,51.38,359000,12.8042047223093,13.0242256211521,12.8042047223093,12.9938779109669,1419546.96868685,0.0,1.0
1995-10-05,51.25,51.5,50.5,50.63,352200,12.9610012249329,13.0242256211521,12.7713280362753,12.8042047223093,1392658.61384821,0.0,1.0
1995-10-06,51.25,51.75,50.75,51.25,320700,12.9610012249329,13.0874500173712,12.8345524324945,12.9610012249329,1268102.26422805,0.0,1.0
1995-10-09,50.75,51.63,50.5,51.5,81100,12.8345524324945,13.057102307186,12.7713280362753,13.0242256211521,320683.173149035,0.0,1.0
1995-10-10,50.88,51.25,49.75,50.0,165200,12.8674291185285,12.9610012249329,12.5816548476178,12.644879243837,653228.855785702,0.0,1.0
1995-10-11,50.75,51.13,50.5,50.63,200900,12.8345524324945,12.9306535147477,12.7713280362753,12.8042047223093,794392.718688546,0.0,1.0
1995-10-12,51.5,51.63,51.0,51.25,137900,13.0242256211521,13.057102307186,12.8977768287137,12.9610012249329,545280.019448234,0.0,1.0
1995-10-13,52.13,52.5,51.63,51.75,223800,13.1835510996244,13.2771232060288,13.057102307186,13.0874500173712,884943.207777485,0.0,1.0
1995-10-16,53.0,53.13,52.0,52.0,255200,13.4035719984672,13.4364486845011,13.1506744135904,13.1506744135904,1009104.14041472,0.0,1.0
1995-10-17,52.75,53.0,51.88,53.0,209400,13.340347602248,13.4035719984672,13.1203267034052,13.4035719984672,828003.162236841,0.0,1.0
1995-10-18,52.0,53.0,51.88,52.75,179100,13.1506744135904,13.4035719984672,13.1203267034052,13.340347602248,708191.816411742,0.0,1.0
1995-10-19,51.63,52.13,51.5,52.0,217900,13.057102307186,13.1835510996244,13.0242256211521,13.1506744135904,861613.60578514,0.0,1.0
1995-10-20,51.13,51.38,50.75,51.38,362000,12.9306535147477,12.9938779109669,12.8345524324945,12.9938779109669,1431409.47817448,0.0,1.0
1995-10-23,50.38,51.13,50.38,51.13,147300,12.7409803260901,12.9306535147477,12.7409803260901,12.9306535147477,582449.215842822,0.0,1.0
1995-10-24,50.75,51.5,50.5,50.5,265200,12.8345524324945,13.0242256211521,12.7713280362753,12.7713280362753,1048645.83870683,0.0,1.0
1995-10-25,52.0,52.25,50.75,50.75,437000,13.1506744135904,13.2138988098096,12.8345524324945,12.8345524324945,1727972.21536533,0.0,1.0
1995-10-26,50.63,51.88,49.88,51.75,387100,12.8042047223093,13.1203267034052,12.6145315336517,13.0874500173712,1530659.14088769,0.0,1.0
1995-10-27,51.88,51.88,50.5,50.63,276400,13.1203267034052,13.1203267034052,12.7713280362753,12.8042047223093,1092932.540794,0.0,1.0
1995-10-30,52.38,53.0,52.13,52.38,249000,13.2467754958436,13.4035719984672,13.1835510996244,13.2467754958436,984588.287473608,0.0,1.0
1995-10-31,51.63,52.5,51.63,52.5,253700,13.057102307186,13.2771232060288,13.057102307186,13.2771232060288,1003172.8856709,0.0,1.0
1995-11-01,54.0,54.0,51.75,51.88,272100,13.6564695833439,13.6564695833439,13.0874500173712,13.1203267034052,1075929.61052839,0.0,1.0
1995-11-02,54.25,54.63,53.63,53.63,234200,13.7196939795631,13.8157950618163,13.5628974769395,13.5628974769395,926066.574001281,0.0,1.0
1995-11-03,55.38,55.5,54.38,54.5,306100,14.0054682504738,14.035815960659,13.7525706655971,13.7829183757823,1210371.38472157,0.0,1.0
1995-11-06,54.63,55.0,54.5,54.88,110900,13.8157950618163,13.9093671682206,13.7829183757823,13.8790194580354,438517.434059529,0.0,1.0
1995-11-07,55.13,55.25,54.75,54.88,153000,13.9422438542546,13.9725915644398,13.8461427720015,13.8790194580354,604987.983869327,0.0,1.0
1995-11-08,55.63,55.63,55.0,55.25,177000,14.068692646693,14.068692646693,13.9093671682206,13.9725915644398,699888.059770396,0.0,1.0
1995-11-09,54.5,55.5,54.25,55.5,193100,13.7829183757823,14.035815960659,13.7196939795631,14.035815960659,763550.194020697,0.0,1.0
1995-11-10,54.38,54.38,54.0,54.25,150900,13.7525706655971,13.7525706655971,13.6564695833439,13.7196939795631,596684.227227981,0.0,1.0
1995-11-13,55.38,55.5,54.63,54.63,129300,14.0054682504738,14.035815960659,13.8157950618163,13.8157950618163,511274.158917019,0.0,1.0
1995-11-14,56.63,57.25,55.63,55.63,424600,14.3215902315697,14.4783867341933,14.068692646693,14.068692646693,1678940.50948311,0.0,1.0
1995-11-15,56.5,56.88,56.38,56.88,323600,14.2887135455358,14.3848146277889,14.2583658353506,14.3848146277889,1279569.35673277,0.0,1.0
1995-11-16,57.38,57.63,56.5,56.63,392200,14.5112634202273,14.5744878164465,14.2887135455358,14.3215902315697,1550825.40701666,0.0,1.0
1995-11-17,57.75,58.0,56.5,57.0,406600,14.6048355266317,14.6680599228509,14.2887135455358,14.4151623379741,1607765.4525573,0.0,1.0
1995-11-20,58.75,58.75,57.5,58.0,328100,14.8577331115084,14.8577331115084,14.5416111304125,14.6680599228509,1297363.12096422,0.0,1.0
1995-11-21,57.75,58.63,57.5,58.63,308500,14.6048355266317,14.8273854013232,14.5416111304125,14.8273854013232,1219861.39231168,0.0,1.0
1995-11-22,58.0,58.0,57.25,57.75,231100,14.6680599228509,14.6680599228509,14.4783867341933,14.6048355266317,913808.647530724,0.0,1.0
1995-11-24,57.88,58.0,57.75,57.88,69400,14.6377122126657,14.6680599228509,14.6048355266317,14.6377122126657,274419.386147262,0.0,1.0
1995-11-27,57.88,58.13,57.75,58.13,171800,14.6377122126657,14.7009366088848,14.6048355266317,14.7009366088848,679326.376658496,0.0,1.0
1995-11-28,57.0,57.5,57.0,57.38,356700,14.4151623379741,14.5416111304125,14.4151623379741,14.5112634202273,1410452.37807967,0.0,1.0
1995-11-29,55.88,57.13,55.25,57.13,517200,14.1319170429122,14.4480390240081,13.9725915644398,14.4480390240081,2045096.63566807,0.0,1.0
1995-11-30,55.5,56.13,55.5,56.0,234100,14.035815960659,14.1951414391314,14.035815960659,14.1622647530974,925671.157018361,0.0,1.0
1995-12-01,54.88,55.38,54.75,55.38,420800,13.8790194580354,14.0054682504738,13.8461427720015,14.0054682504738,1663914.66413211,0.0,1.0
1995-12-04,56.0,56.13,54.63,54.88,247600,14.1622647530974,14.1951414391314,13.8157950618163,13.8790194580354,979052.449712712,0.0,1.0
1995-12-05,56.13,56.38,55.38,55.75,396200,14.1951414391314,14.2583658353506,14.0054682504738,14.0990403568782,1566642.0863335,0.0,1.0
1995-12-06,57.5,57.5,56.25,56.88,413000,14.5416111304125,14.5416111304125,14.2254891493166,14.3848146277889,1633072.13946426,0.0,1.0
1995-12-07,56.5,57.38,56.5,57.38,214200,14.2887135455358,14.5112634202273,14.2887135455358,14.5112634202273,846983.177417053,0.0,1.0
1995-12-08,55.63,56.75,55.5,56.25,212400,14.068692646693,14.3519379417549,14.035815960659,14.2254891493166,839865.671724475,0.0,1.0
1995-12-11,55.63,56.0,55.13,55.63,138800,14.068692646693,14.1622647530974,13.9422438542546,14.068692646693,548838.772294525,0.0,1.0
1995-12-12,55.75,55.88,55.5,55.5,187000,14.0990403568782,14.1319170429122,14.035815960659,14.035815960659,739429.758062509,0.0,1.0
1995-12-13,55.88,55.88,55.38,55.5,139700,14.1319170429122,14.1319170429122,14.0054682504738,14.035815960659,552397.525140815,0.0,1.0
1995-12-14,55.13,56.63,55.13,55.88,204800,13.9422438542546,14.3215902315697,13.9422438542546,14.1319170429122,809813.981022471,0.0,1.0
1995-12-15,54.5,55.0,54.38,54.88,458400,13.7829183757823,13.9093671682206,13.7525706655971,13.8790194580354,1812591.44971045,0.0,1.0
1995-12-18,53.5,54.63,53.38,54.63,72200,13.5300207909055,13.8157950618163,13.4996730807203,13.8157950618163,285491.061669055,0.0,1.0
1995-12-19,53.63,53.75,52.5,53.5,434700,13.5628974769395,13.5932451871247,13.2771232060288,13.5300207909055,1718877.62475814,0.0,1.0
1995-12-20,54.0,54.75,53.88,54.5,330700,13.6564695833439,13.8461427720015,13.6261218731587,13.7829183757823,1307643.96252017,0.0,1.0
1995-12-21,52.13,54.38,51.75,54.0,709400,13.1835510996244,13.7525706655971,13.0874500173712,13.6564695833439,2805088.07684248,0.0,1.0
1995-12-22,51.25,52.25,51.0,52.25,380200,12.9610012249329,13.2138988098096,12.8977768287137,13.2138988098096,1503375.36906613,0.0,1.0
1995-12-26,52.38,52.5,51.63,51.88,281800,13.2467754958436,13.2771232060288,13.057102307186,13.1203267034052,1114285.05787174,0.0,1.0
1995-12-27,52.38,53.13,52.38,52.38,253000,13.2467754958436,13.4364486845011,13.2467754958436,13.2467754958436,1000404.96679045,0.0,1.0
1995-12-28,52.88,53.13,52.5,52.5,195700,13.4389776603499,13.5025129178213,13.3424040689934,13.3424040689934,770044.884480488,0.26,1.0
1995-12-29,52.75,53.75,52.63,53.13,157200,13.4059393264648,13.6600803563504,13.3754424028785,13.5025129178213,618554.194380851,0.0,1.0
1996-01-02,53.75,53.88,52.5,52.62,424500,13.6600803563504,13.6931186902355,13.3424040689934,13.3729009925797,1670332.41421546,0.0,1.0
1996-01-03,54.75,54.75,53.88,54.0,283500,13.914221386236,13.914221386236,13.6931186902355,13.7236156138218,1115522.35437004,0.0,1.0
1996-01-04,53.75,53.875,52.5,52.625,311700,13.6600803563504,13.6918479850861,13.3424040689934,13.3741716977291,1226484.36633913,0.0,1.0
1996-01-05,54.75,54.75,53.875,54.0,271500,13.914221386236,13.914221386236,13.6918479850861,13.7236156138218,1068304.47693639,0.0,1.0
1996-01-08,55.0,55.12,54.88,54.88,43900,13.9777566437074,14.0082535672936,13.9472597201211,13.9472597201211,172738.734944779,0.0,1.0
1996-01-09,54.12,55.5,54.0,55.25,246600,13.754112537408,14.1048271586502,13.7236156138218,14.0412919011788,970327.381261568,0.0,1.0
1996-01-10,55.0,55.125,54.875,54.875,287900,13.9777566437074,14.0095242724431,13.9459890149717,13.9459890149717,1132835.57609572,0.0,1.0
1996-01-11,54.125,55.5,54.0,55.25,211800,13.7553832425575,14.1048271586502,13.7236156138218,14.0412919011788,833395.53670397,0.0,1.0
1996-01-12,53.875,54.375,53.625,53.875,295800,13.6918479850861,13.8189185000289,13.6283127276147,13.6918479850861,1163920.67873954,0.0,1.0
1996-01-15,53.75,54.38,53.62,54.12,218800,13.6600803563504,13.8201892051783,13.6270420224653,13.754112537408,860939.298540267,0.0,1.0
1996-01-16,52.88,53.75,52.0,53.62,255800,13.4389776603499,13.6600803563504,13.2153335540506,13.6270420224653,1006527.7539607,0.0,1.0
1996-01-17,53.75,54.375,53.625,54.125,143400,13.6600803563504,13.8189185000289,13.6283127276147,13.7553832425575,564253.63533215,0.0,1.0
1996-01-18,52.875,53.75,52.0,53.625,287800,13.4377069552005,13.6600803563504,13.2153335540506,13.6283127276147,1132442.09378377,0.0,1.0
1996-01-19,52.75,52.875,52.0,52.875,518800,13.4059393264648,13.4377069552005,13.2153335540506,13.4377069552005,2041386.23438159,0.0,1.0
1996-01-22,52.75,53.5,52.25,53.25,372000,13.4059393264648,13.596545098879,13.278868811522,13.5330098414076,1463754.20044323,0.0,1.0
1996-01-23,52.75,52.88,52.0,52.75,204000,13.4059393264648,13.4389776603499,13.2153335540506,13.4059393264648,802703.916372097,0.0,1.0
1996-01-24,52.75,53.5,52.25,53.25,1923400,13.4059393264648,13.596545098879,13.278868811522,13.5330098414076,7568238.78799064,0.0,1.0
1996-01-25,52.75,52.875,52.0,52.75,1162500,13.4059393264648,13.4377069552005,13.2153335540506,13.4059393264648,4574231.87638511,0.0,1.0
1996-01-26,51.25,52.625,50.5,52.625,674500,13.0247277816364,13.3741716977291,12.8341220092222,13.3741716977291,2654038.19408323,0.0,1.0
1996-01-29,51.88,51.88,51.25,51.88,554300,13.1848366304643,13.1848366304643,13.0247277816364,13.1848366304643,2181072.45512282,0.0,1.0
1996-01-30,52.75,52.75,51.88,51.88,619100,13.4059393264648,13.4059393264648,13.1848366304643,13.1848366304643,2436048.99326453,0.0,1.0
1996-01-31,51.875,51.875,51.25,51.875,424900,13.1835659253149,13.1835659253149,13.0247277816364,13.1835659253149,1671906.34346326,0.0,1.0
1996-02-01,52.75,52.75,51.875,51.875,340900,13.4059393264648,13.4059393264648,13.1835659253149,13.1835659253149,1341381.20142768,0.0,1.0
1996-02-02,53.375,53.625,52.875,53.0,361500,13.5647774701433,13.6283127276147,13.4377069552005,13.4694745839362,1422438.55768879,0.0,1.0
1996-02-05,52.625,52.875,52.25,52.375,431500,13.3741716977291,13.4377069552005,13.278868811522,13.3106364402577,1697876.17605176,0.0,1.0
1996-02-06,52.0,52.625,51.875,52.5,722900,13.2153335540506,13.3741716977291,13.1835659253149,13.3424040689934,2844483.63306563,0.0,1.0
1996-02-07,51.875,52.125,51.625,52.0,822700,13.1835659253149,13.2471011827863,13.1200306678435,13.2153335540506,3237178.98038884,0.0,1.0
1996-02-08,53.25,53.625,51.875,51.875,659600,13.5330098414076,13.6283127276147,13.1835659253149,13.1835659253149,2595409.32960311,0.0,1.0
1996-02-09,53.5,53.625,52.75,53.125,567100,13.596545098879,13.6283127276147,13.4059393264648,13.5012422126719,2231438.19105204,0.0,1.0
1996-02-12,54.25,54.875,53.25,53.625,290200,13.7871508712932,13.9459890149717,13.5330098414076,13.6283127276147,1141885.6692705,0.0,1.0
1996-02-13,54.0,54.375,53.75,54.0,305000,13.7236156138218,13.8189185000289,13.6600803563504,13.7236156138218,1200121.05143867,0.0,1.0
1996-02-14,52.375,54.0,52.375,54.0,536700,13.3106364402577,13.7236156138218,13.3106364402577,13.7236156138218,2111819.56822012,0.0,1.0
1996-02-15,52.875,53.25,52.5,52.625,483300,13.4377069552005,13.5330098414076,13.3424040689934,13.3741716977291,1901700.01364036,0.0,1.0
1996-02-16,53.125,53.125,52.625,53.0,346100,13.5012422126719,13.5012422126719,13.3741716977291,13.4694745839362,1361842.28164893,0.0,1.0
1996-02-20,52.625,53.125,52.25,52.875,244200,13.3741716977291,13.5012422126719,13.278868811522,13.4377069552005,960883.805774833,0.0,1.0
1996-02-21,53.0,53.0,52.0,52.625,297600,13.4694745839362,13.4694745839362,13.2153335540506,13.3741716977291,1171003.36035459,0.0,1.0
1996-02-22,53.375,53.875,53.0,53.75,405900,13.5647774701433,13.6918479850861,13.4694745839362,13.6600803563504,1597144.7041933,0.0,1.0
1996-02-23,53.625,53.75,53.25,53.625,515000,13.6283127276147,13.6600803563504,13.5330098414076,13.6283127276147,2026433.90652759,0.0,1.0
1996-02-26,53.875,53.875,53.0,53.625,503500,13.6918479850861,13.6918479850861,13.4694745839362,13.6283127276147,1981183.44065368,0.0,1.0
1996-02-27,53.875,53.875,53.75,53.75,226100,13.6918479850861,13.6918479850861,13.6600803563504,13.6600803563504,889663.507312406,0.0,1.0
1996-02-28,53.25,54.375,53.125,54.25,405900,13.5330098414076,13.8189185000289,13.5012422126719,13.7871508712932,1597144.7041933,0.0,1.0
1996-02-29,53.25,53.625,53.125,53.125,280000,13.5330098414076,13.6283127276147,13.5012422126719,13.5012422126719,1101750.4734519,0.0,1.0
1996-03-01,54.0,54.25,53.19,53.75,282800,13.7236156138218,13.7871508712932,13.5177613796144,13.6600803563504,1112767.97818642,0.0,1.0
1996-03-04,54.38,54.38,53.75,54.25,279900,13.8201892051783,13.8201892051783,13.6600803563504,13.7871508712932,1101356.99113995,0.0,1.0
1996-03-05,54.0,54.25,53.62,54.12,338800,13.7236156138218,13.7871508712932,13.6270420224653,13.754112537408,1333118.07287679,0.0,1.0
1996-03-06,54.375,54.375,53.75,54.25,491600,13.8189185000289,13.8189185000289,13.6600803563504,13.7871508712932,1934359.04553197,0.0,1.0
1996-03-07,54.0,54.25,53.625,54.125,476800,13.7236156138218,13.7871508712932,13.6283127276147,13.7553832425575,1876123.6633638,0.0,1.0
1996-03-08,55.125,55.875,54.0,54.0,317100,14.0095242724431,14.2001300448573,13.7236156138218,13.7236156138218,1247732.41118427,0.0,1.0
1996-03-11,55.0,55.0,53.5,53.88,238000,13.9777566437074,13.9777566437074,13.596545098879,13.6931186902355,936487.902434111,0.0,1.0
1996-03-12,54.62,55.25,53.62,54.88,304700,13.8811830523508,14.0412919011788,13.6270420224653,13.9472597201211,1198940.60450284,0.0,1.0
1996-03-13,55.0,55.0,53.5,53.875,379200,13.9777566437074,13.9777566437074,13.596545098879,13.6918479850861,1492084.92690342,0.0,1.0
1996-03-14,54.625,55.25,53.625,54.875,431500,13.8824537575003,14.0412919011788,13.6283127276147,13.9459890149717,1697876.17605176,0.0,1.0
1996-03-15,56.375,56.375,55.0,55.0,540200,14.3272005598,14.3272005598,13.9777566437074,13.9777566437074,2125591.44913828,0.0,1.0
1996-03-18,57.62,57.88,57.25,57.75,310300,14.6436061420076,14.7096828097779,14.5495739609499,14.6766444758927,1220975.61397187,0.0,1.0
1996-03-19,57.75,58.0,57.25,58.0,428500,14.6766444758927,14.7401797333641,14.5495739609499,14.7401797333641,1686071.70669335,0.0,1.0
1996-03-20,57.625,57.875,57.25,57.75,368700,14.644876847157,14.7084121046284,14.5495739609499,14.6766444758927,1450769.28414898,0.0,1.0
1996-03-21,57.75,58.0,57.25,58.0,238800,14.6766444758927,14.7401797333641,14.5495739609499,14.7401797333641,939635.760929692,0.0,1.0
1996-03-22,56.375,57.875,56.125,57.5,74500,14.3272005598,14.7084121046284,14.2636653023287,14.6131092184213,293144.322400595,0.0,1.0
1996-03-25,56.5,56.62,56.25,56.38,243100,14.3589681885357,14.389465112122,14.2954329310643,14.3284712649495,956555.500343419,0.0,1.0
1996-03-26,55.75,56.62,55.5,56.5,256700,14.1683624161216,14.389465112122,14.1048271586502,14.3589681885357,1010069.09476822,0.0,1.0
1996-03-27,56.5,56.625,56.25,56.375,499600,14.3589681885357,14.3907358172714,14.2954329310643,14.3272005598,1965837.63048775,0.0,1.0
1996-03-28,55.75,56.625,55.5,56.5,473600,14.2344390838918,14.457849562787,14.1706075184932,14.4259337800877,1854881.66020386,0.26,1.0
1996-03-29,54.0,55.375,54.0,55.25,395600,13.7876181261015,14.1386917357939,13.7876181261015,14.1067759530946,1549390.1705588,0.0,1.0
1996-04-01,55.38,55.75,54.88,54.88,229500,14.1399683671019,14.2344390838918,14.0123052363046,14.0123052363046,898849.959917199,0.0,1.0
1996-04-02,55.375,55.75,54.875,54.875,185900,14.1386917357939,14.2344390838918,14.0110286049966,14.0110286049966,728088.05032073,0.0,1.0
1996-04-03,55.5,55.625,55.125,55.625,134400,14.1706075184932,14.2025233011925,14.0748601703953,14.2025233011925,526385.336003799,0.0,1.0
1996-04-04,55.375,55.5,55.0,55.5,106900,14.1386917357939,14.1706075184932,14.042944387696,14.1706075184932,418680.003116116,0.0,1.0
1996-04-08,54.88,55.38,54.75,55.38,161800,14.0123052363046,14.1399683671019,13.9791128222973,14.1399683671019,633699.013135527,0.0,1.0
1996-04-09,54.875,55.375,54.75,55.375,207900,14.0110286049966,14.1386917357939,13.9791128222973,14.1386917357939,814252.316630879,0.0,1.0
1996-04-10,54.75,54.875,54.375,54.375,251700,13.9791128222973,14.0110286049966,13.8833654741994,13.8833654741994,985797.53773926,0.0,1.0
1996-04-11,54.625,55.0,54.375,54.5,947200,13.947197039598,14.042944387696,13.8833654741994,13.9152812568987,3709763.32040773,0.0,1.0
1996-04-12,56.5,57.875,54.875,57.5,1073700,14.4259337800877,14.7770073897801,14.0110286049966,14.6812600416821,4205207.85169105,0.0,1.0
1996-04-15,59.12,59.12,58.12,59.0,515800,15.0948885854652,15.0948885854652,14.8395623238707,15.0642494340738,2020160.38921696,0.0,1.0
1996-04-16,59.125,59.125,58.125,59.0,338400,15.0961652167731,15.0961652167731,14.8408389551787,15.0642494340738,1325363.07815243,0.0,1.0
1996-04-17,58.25,59.125,58.25,59.0,196700,14.872754737878,15.0961652167731,14.872754737878,15.0642494340738,770386.871963893,0.0,1.0
1996-04-18,58.125,58.375,57.375,58.375,299400,14.8408389551787,14.9046705205773,14.6493442589828,14.9046705205773,1172617.33332989,0.0,1.0
1996-04-19,58.5,58.5,57.5,57.875,125000,14.9365863032766,14.9365863032766,14.6812600416821,14.7770073897801,489569.69494401,0.0,1.0
1996-04-22,57.75,58.5,57.62,58.12,126700,14.7450916070808,14.9365863032766,14.7118991930735,14.8395623238707,496227.842795247,0.0,1.0
1996-04-23,57.75,58.5,57.625,58.125,821800,14.7450916070808,14.9365863032766,14.7131758243814,14.8408389551787,3218627.00243989,0.0,1.0
1996-04-24,56.375,58.375,56.0,58.0,477200,14.3940179973884,14.9046705205773,14.2982706492904,14.8089231724794,1868981.26741825,0.0,1.0
1996-04-25,57.125,57.25,56.25,56.5,116000,14.5855126935842,14.6174284762835,14.362102214689,14.4259337800877,454320.676908041,0.0,1.0
1996-04-26,57.125,57.25,56.875,56.875,356800,14.5855126935842,14.6174284762835,14.5216811281856,14.5216811281856,1397427.73724818,0.0,1.0
1996-04-29,57.0,57.12,56.25,56.25,242200,14.5535969108849,14.5842360622762,14.362102214689,14.362102214689,948590.240923513,0.0,1.0
1996-04-30,57.0,57.125,56.25,56.25,96800,14.5535969108849,14.5855126935842,14.362102214689,14.362102214689,379122.771764641,0.0,1.0
1996-05-01,57.125,57.125,56.625,57.125,134900,14.5855126935842,14.5855126935842,14.457849562787,14.5855126935842,528343.614783575,0.0,1.0
1996-05-02,57.12,57.38,56.62,56.62,157600,14.5842360622762,14.6506208902908,14.456572931479,14.456572931479,617249.471385409,0.0,1.0
1996-05-03,57.0,57.375,56.75,57.25,195400,14.5535969108849,14.6493442589828,14.4897653454863,14.6174284762835,765295.347136476,0.0,1.0
1996-05-06,57.0,57.75,56.75,57.38,205100,14.5535969108849,14.7450916070808,14.4897653454863,14.6506208902908,803285.955464131,0.0,1.0
1996-05-07,57.0,57.0,56.62,56.88,161100,14.5535969108849,14.5535969108849,14.456572931479,14.5229577594936,630957.42284384,0.0,1.0
1996-05-08,57.0,57.75,56.75,57.375,315300,14.5535969108849,14.7450916070808,14.4897653454863,14.6493442589828,1234890.59852677,0.0,1.0
1996-05-09,57.0,57.0,56.625,56.875,192600,14.5535969108849,14.5535969108849,14.457849562787,14.5216811281856,754328.98596973,0.0,1.0
1996-05-10,57.0,57.0,56.125,56.75,194900,14.5535969108849,14.5535969108849,14.3301864319897,14.4897653454863,763337.0683567,0.0,1.0
1996-05-13,57.75,57.75,56.75,57.0,267100,14.7450916070808,14.7450916070808,14.4897653454863,14.5535969108849,1046112.52415636,0.0,1.0
1996-05-14,58.5,58.62,57.75,57.75,425400,14.9365863032766,14.9672254546679,14.7450916070808,14.7450916070808,1666103.58583345,0.0,1.0
1996-05-15,57.75,57.75,56.75,57.0,313200,14.7450916070808,14.7450916070808,14.4897653454863,14.5535969108849,1226665.82765171,0.0,1.0
1996-05-16,58.5,58.625,57.75,57.75,270600,14.9365863032766,14.9685020859759,14.7450916070808,14.7450916070808,1059820.47561479,0.0,1.0
1996-05-17,58.75,59.375,58.5,58.5,222800,15.0004178686752,15.1599967821718,14.9365863032766,14.9365863032766,872609.024268204,0.0,1.0
1996-05-20,58.38,58.75,58.12,58.62,239200,14.9059471518853,15.0004178686752,14.8395623238707,14.9672254546679,936840.568244855,0.0,1.0
1996-05-21,57.88,58.38,57.88,58.38,352500,14.778284021088,14.9059471518853,14.778284021088,14.9059471518853,1380586.53974211,0.0,1.0
1996-05-22,58.375,58.75,58.125,58.625,394900,14.9046705205773,15.0004178686752,14.8408389551787,14.9685020859759,1546648.58026711,0.0,1.0
1996-05-23,57.875,58.375,57.875,58.375,422600,14.7770073897801,14.9046705205773,14.7770073897801,14.9046705205773,1655137.2246667,0.0,1.0
1996-05-24,57.875,58.0,57.5,57.75,512200,14.7770073897801,14.8089231724794,14.6812600416821,14.7450916070808,2006060.78200257,0.0,1.0
1996-05-28,59.38,59.38,58.88,59.12,268800,15.1612734134797,15.1612734134797,15.0336102826825,15.0948885854652,1052770.6720076,0.0,1.0
1996-05-29,59.88,60.88,59.5,59.5,514500,15.288936544277,15.5442628058714,15.1919125648711,15.1919125648711,2015068.86438954,0.0,1.0
1996-05-30,59.375,59.375,58.875,59.125,247200,15.1599967821718,15.1599967821718,15.0323336513745,15.0961652167731,968173.028721271,0.0,1.0
1996-05-31,59.875,60.875,59.5,59.5,238500,15.287659912969,15.5429861745635,15.1919125648711,15.1919125648711,934098.977953171,0.0,1.0
1996-06-03,59.5,59.5,58.75,59.25,288400,15.1919125648711,15.1919125648711,15.0004178686752,15.1280809994725,1129535.20017482,0.0,1.0
1996-06-04,59.5,59.5,58.75,59.25,112200,15.1919125648711,15.1919125648711,15.0004178686752,15.1280809994725,439437.758181742,0.0,1.0
1996-06-05,59.5,59.875,59.375,59.875,188500,15.1919125648711,15.287659912969,15.1599967821718,15.287659912969,738271.099975565,0.0,1.0
1996-06-06,59.375,59.5,59.0,59.375,258400,15.1599967821718,15.1919125648711,15.0642494340738,15.1599967821718,1012038.47338825,0.0,1.0
1996-06-07,58.5,59.375,58.5,59.25,305200,14.9365863032766,15.1599967821718,14.9365863032766,15.1280809994725,1195333.36717529,0.0,1.0
1996-06-10,58.12,58.75,57.88,58.75,223400,14.8395623238707,15.0004178686752,14.778284021088,15.0004178686752,874958.958803934,0.0,1.0
1996-06-11,58.12,58.62,57.75,58.0,142700,14.8395623238707,14.9672254546679,14.7450916070808,14.8089231724794,558892.763748082,0.0,1.0
1996-06-12,58.125,58.625,57.75,58.0,223100,14.8408389551787,14.9685020859759,14.7450916070808,14.8089231724794,873783.991536067,0.0,1.0
1996-06-13,58.125,58.875,58.125,58.25,161500,14.8408389551787,15.0323336513745,14.8408389551787,14.872754737878,632524.04586766,0.0,1.0
1996-06-14,58.0,58.25,57.5,58.125,113300,14.8089231724794,14.872754737878,14.6812600416821,14.8408389551787,443745.971497249,0.0,1.0
1996-06-17,57.62,58.0,57.5,58.0,77400,14.7118991930735,14.8089231724794,14.6812600416821,14.8089231724794,303141.55510933,0.0,1.0
1996-06-18,57.625,58.0,57.5,57.5,219400,14.7131758243814,14.8089231724794,14.6812600416821,14.6812600416821,859292.728565728,0.0,1.0
1996-06-19,56.375,57.875,56.375,57.5,129800,14.3940179973884,14.7770073897801,14.3940179973884,14.6812600416821,508369.171229858,0.0,1.0
1996-06-20,56.0,56.875,56.0,56.625,172900,14.2982706492904,14.5216811281856,14.2982706492904,14.457849562787,677172.802046555,0.0,1.0
1996-06-21,55.75,56.25,55.5,55.875,419500,14.2344390838918,14.362102214689,14.1706075184932,14.2663548665911,1642995.8962321,0.0,1.0
1996-06-24,56.5,57.0,55.88,55.88,326300,14.4259337800877,14.5535969108849,14.2676314978991,14.2676314978991,1277972.73168184,0.0,1.0
1996-06-25,56.5,57.0,55.875,55.875,167700,14.4259337800877,14.5535969108849,14.2663548665911,14.2663548665911,656806.702736882,0.0,1.0
1996-06-26,56.625,57.125,56.625,56.75,107900,14.457849562787,14.5855126935842,14.457849562787,14.4897653454863,422596.560675668,0.0,1.0
1996-06-27,56.5,56.5,56.0,56.375,152000,14.4961485020261,14.4961485020261,14.3678640020082,14.4640773770217,592433.224507853,0.275,1.0
1996-06-28,56.25,56.375,55.375,55.625,169800,14.4320062520172,14.4640773770217,14.2075083769858,14.2716506269948,661810.273167322,0.0,1.0
1996-07-01,58.0,58.12,56.88,57.75,303000,14.8810020020799,14.9117902820842,14.5936447220398,14.816859752071,1180968.86201236,0.0,1.0
1996-07-02,57.25,58.25,57.12,58.25,226300,14.688575252053,14.9451442520889,14.6552212820484,14.9451442520889,882023.938856099,0.0,1.0
1996-07-03,58.0,58.125,56.875,57.75,125500,14.8810020020799,14.9130731270844,14.5923618770396,14.816859752071,489147.168919312,0.0,1.0
1996-07-05,57.625,57.625,57.25,57.375,78500,14.7847886270665,14.7847886270665,14.688575252053,14.7206463770575,305960.579762278,0.0,1.0
1996-07-08,55.75,57.0,55.75,57.0,186300,14.3037217519992,14.6244330020441,14.3037217519992,14.6244330020441,726120.458722454,0.0,1.0
1996-07-09,55.75,56.25,55.0,55.75,221900,14.3037217519992,14.4320062520172,14.1112950019723,14.3037217519992,864874.556041398,0.0,1.0
1996-07-10,55.75,57.0,55.75,57.0,270400,14.3037217519992,14.6244330020441,14.3037217519992,14.6244330020441,1053907.52570344,0.0,1.0
1996-07-11,55.75,56.25,55.0,55.75,163600,14.3037217519992,14.4320062520172,14.1112950019723,14.3037217519992,637645.23374661,0.0,1.0
1996-07-12,56.25,56.25,54.875,55.75,180900,14.4320062520172,14.4320062520172,14.0792238769679,14.3037217519992,705073.488904408,0.0,1.0
1996-07-15,54.5,55.5,54.5,55.38,125100,13.9830105019544,14.2395795019903,13.9830105019544,14.208791221986,487588.134117975,0.0,1.0
1996-07-16,54.12,54.5,53.75,54.0,211100,13.8855142819408,13.9830105019544,13.7905837519275,13.8547260019365,822780.616405311,0.0,1.0
1996-07-17,54.5,55.5,54.5,55.375,189300,13.9830105019544,14.2395795019903,13.9830105019544,14.2075083769858,737813.219732476,0.0,1.0
1996-07-18,54.125,54.5,53.75,54.0,376200,13.886797126941,13.9830105019544,13.7905837519275,13.8547260019365,1466272.23065693,0.0,1.0
1996-07-19,53.625,54.25,53.625,53.875,199400,13.758512626923,13.9188682519455,13.758512626923,13.822654876932,777178.848466223,0.0,1.0
1996-07-22,53.75,54.0,53.25,53.5,330300,13.7905837519275,13.8547260019365,13.6622992519096,13.7264415019186,1287372.98720358,0.0,1.0
1996-07-23,53.38,54.38,53.12,54.12,344000,13.6956532219143,13.9522222219501,13.6289452819049,13.8855142819408,1340769.92914934,0.0,1.0
1996-07-24,53.75,54.0,53.25,53.5,218400,13.7905837519275,13.8547260019365,13.6622992519096,13.7264415019186,851233.001529703,0.0,1.0
1996-07-25,53.375,54.375,53.125,54.125,680600,13.6943703769141,13.9509393769499,13.6302281269051,13.886797126941,2652697.71447397,0.0,1.0
1996-07-26,52.5,53.375,52.5,52.875,285200,13.4698725018827,13.6943703769141,13.4698725018827,13.5660858768961,1111591.81335289,0.0,1.0
1996-07-29,52.0,52.5,51.75,52.12,232700,13.3415880018648,13.4698725018827,13.2774457518558,13.3723762818691,906968.495677477,0.0,1.0
1996-07-30,52.38,52.5,52.0,52.12,149300,13.4390842218784,13.4698725018827,13.3415880018648,13.3723762818691,581909.73959883,0.0,1.0
1996-07-31,52.0,52.5,51.75,52.125,224400,13.3415880018648,13.4698725018827,13.2774457518558,13.3736591268692,874618.523549746,0.0,1.0
1996-08-01,52.375,52.5,52.0,52.125,226600,13.4378013768782,13.4698725018827,13.3415880018648,13.3736591268692,883193.2149571,0.0,1.0
1996-08-02,54.5,55.12,54.25,55.0,254700,13.9830105019544,14.1420832819767,13.9188682519455,14.1112950019723,992715.409750986,0.0,1.0
1996-08-05,53.88,54.25,53.75,54.12,75000,13.8239377219322,13.9188682519455,13.7905837519275,13.8855142819408,292319.025250584,0.0,1.0
1996-08-06,54.25,54.62,53.62,54.0,325200,13.9188682519455,14.0137987819587,13.7572297819229,13.8547260019365,1267495.29348653,0.0,1.0
1996-08-07,53.875,54.25,53.75,54.125,127400,13.822654876932,13.9188682519455,13.7905837519275,13.886797126941,496552.584225659,0.0,1.0
1996-08-08,54.25,54.625,53.625,54.0,212800,13.9188682519455,14.0150816269589,13.758512626923,13.8547260019365,829406.514310988,0.0,1.0
1996-08-09,54.5,54.5,53.875,54.25,139400,13.9830105019544,13.9830105019544,13.822654876932,13.9188682519455,543323.628265754,0.0,1.0
1996-08-12,55.12,55.25,54.5,54.5,107800,14.1420832819767,14.1754372519813,13.9830105019544,13.9830105019544,420159.878960172,0.0,1.0
1996-08-13,54.12,55.12,53.62,55.0,167100,13.8855142819408,14.1420832819767,13.7572297819229,14.1112950019723,651286.788258302,0.0,1.0
1996-08-14,55.125,55.25,54.5,54.5,189000,14.1433661269768,14.1754372519813,13.9830105019544,13.9830105019544,736643.943631474,0.0,1.0
1996-08-15,54.125,55.125,53.625,55.0,214400,13.886797126941,14.1433661269768,13.758512626923,14.1112950019723,835642.653516335,0.0,1.0
1996-08-16,54.125,54.25,53.625,53.875,150200,13.886797126941,13.9188682519455,13.758512626923,13.822654876932,585417.567901836,0.0,1.0
1996-08-19,55.12,55.38,54.75,54.88,144600,14.1420832819767,14.208791221986,14.0471527519634,14.080506721968,563591.080683125,0.0,1.0
1996-08-20,55.12,55.38,55.0,55.0,405600,14.1420832819767,14.208791221986,14.1112950019723,14.1112950019723,1580861.28855515,0.0,1.0
1996-08-21,55.125,55.375,54.75,54.875,112000,14.1433661269768,14.2075083769858,14.0471527519634,14.0792238769679,436529.744374207,0.0,1.0
1996-08-22,55.125,55.375,55.0,55.0,135500,14.1433661269768,14.2075083769858,14.1112950019723,14.1112950019723,528123.038952724,0.0,1.0
1996-08-23,55.125,55.125,54.75,54.875,194400,14.1433661269768,14.1433661269768,14.0471527519634,14.0792238769679,757690.913449516,0.0,1.0
1996-08-26,55.12,55.38,55.0,55.25,56400,14.1420832819767,14.208791221986,14.1112950019723,14.1754372519813,219823.906988439,0.0,1.0
1996-08-27,55.12,55.38,54.88,55.38,125500,14.1420832819767,14.208791221986,14.080506721968,14.208791221986,489147.16891931,0.0,1.0
1996-08-28,55.125,55.375,55.0,55.25,114800,14.1433661269768,14.2075083769858,14.1112950019723,14.1754372519813,447442.987983562,0.0,1.0
1996-08-29,55.125,55.375,54.875,55.375,194600,14.1433661269768,14.2075083769858,14.0792238769679,14.2075083769858,758470.430850185,0.0,1.0
1996-08-30,54.875,55.5,54.875,55.0,171800,14.0792238769679,14.2395795019903,14.0792238769679,14.1112950019723,669605.447174004,0.0,1.0
1996-09-03,53.88,54.5,53.75,54.25,308700,13.8239377219322,13.9830105019544,13.7905837519275,13.9188682519455,1203185.1079314,0.0,1.0
1996-09-04,53.875,54.5,53.75,54.25,213100,13.822654876932,13.9830105019544,13.7905837519275,13.9188682519455,830575.790411994,0.0,1.0
1996-09-05,54.375,54.5,53.75,54.25,142000,13.9509393769499,13.9830105019544,13.7905837519275,13.9188682519455,553457.354474441,0.0,1.0
1996-09-06,54.0,54.5,53.75,54.125,183100,13.8547260019365,13.9830105019544,13.7905837519275,13.886797126941,713648.180311759,0.0,1.0
1996-09-09,55.38,55.38,54.38,54.5,184400,14.208791221986,14.208791221986,13.9522222219501,13.9830105019544,718715.043416102,0.0,1.0
1996-09-10,55.375,55.375,54.375,54.5,300900,14.2075083769858,14.2075083769858,13.9509393769499,13.9830105019544,1172783.92930534,0.0,1.0
1996-09-11,55.25,56.25,54.875,55.625,282600,14.1754372519813,14.4320062520172,14.0792238769679,14.2716506269948,1101458.0871442,0.0,1.0
1996-09-12,56.125,56.5,55.25,55.25,238800,14.3999351270127,14.4961485020261,14.1754372519813,14.1754372519813,930743.77639786,0.0,1.0
1996-09-13,57.375,57.5,56.125,56.125,323700,14.7206463770575,14.752717502062,14.3999351270127,14.3999351270127,1261648.91298152,0.0,1.0
1996-09-16,56.75,57.75,56.75,57.75,224700,14.5602907520351,14.816859752071,14.5602907520351,14.816859752071,875787.799650751,0.0,1.0
1996-09-17,56.75,57.75,56.75,57.75,326100,14.5602907520351,14.816859752071,14.5602907520351,14.816859752071,1271003.12178954,0.0,1.0
1996-09-18,57.125,57.375,56.625,56.625,227200,14.6565041270486,14.7206463770575,14.5282196270306,14.5282196270306,885531.767159101,0.0,1.0
1996-09-19,56.875,57.25,56.75,57.125,212900,14.5923618770396,14.688575252053,14.5602907520351,14.6565041270486,829796.273011325,0.0,1.0
1996-09-20,57.375,57.375,56.625,56.625,324500,14.7206463770575,14.7206463770575,14.5282196270306,14.5282196270306,1264766.9825842,0.0,1.0
1996-09-23,58.0,58.0,57.38,57.5,257600,14.8810020020799,14.8810020020799,14.7219292220577,14.752717502062,1004018.41206068,0.0,1.0
1996-09-24,58.0,58.0,57.375,57.5,352300,14.8810020020799,14.8810020020799,14.7206463770575,14.752717502062,1373119.90127708,0.0,1.0
1996-09-25,58.0,58.625,57.75,57.75,182900,14.8810020020799,15.0413576271023,14.816859752071,14.816859752071,712868.662911093,0.0,1.0
1996-09-26,57.875,58.125,57.75,58.0,400700,14.8489308770754,14.9130731270844,14.816859752071,14.8810020020799,1561763.11223879,0.0,1.0
1996-09-27,57.625,57.875,57.375,57.625,333400,14.8553451020763,14.9197934539292,14.7908967502235,14.8553451020763,1293283.6543336,0.275,1.0
1996-09-30,58.25,58.5,57.62,57.62,170300,15.0164659817084,15.0809143335612,14.8540561350393,14.8540561350393,660606.497699495,0.0,1.0
1996-10-01,58.25,58.5,57.625,57.75,160100,15.0164659817084,15.0809143335612,14.8553451020763,14.8875692780028,621039.931190189,0.0,1.0
1996-10-02,58.5,58.75,58.0,58.25,210300,15.0809143335612,15.1453626854141,14.9520176298556,15.0164659817084,815769.503618345,0.0,1.0
1996-10-03,58.25,58.25,58.0,58.25,243900,15.0164659817084,15.0164659817084,14.9520176298556,15.0164659817084,946106.428590176,0.0,1.0
1996-10-04,58.5,58.75,58.0,58.25,254500,15.0809143335612,15.1453626854141,14.9520176298556,15.0164659817084,987224.625158672,0.0,1.0
1996-10-07,59.75,60.12,59.5,59.5,360900,15.4031560928254,15.4985396535675,15.3387077409725,15.3387077409725,1399958.2209028,0.0,1.0
1996-10-08,59.75,60.12,59.62,59.62,246800,15.4031560928254,15.4985396535675,15.3696429498619,15.3696429498619,957355.746519289,0.0,1.0
1996-10-09,59.75,60.125,59.5,59.75,257500,15.4031560928254,15.4998286206046,15.3387077409725,15.4031560928254,998861.850602581,0.0,1.0
1996-10-10,59.75,60.125,59.625,60.0,235200,15.4031560928254,15.4998286206046,15.370931916899,15.4676044446782,912358.474802824,0.0,1.0
1996-10-11,59.75,59.875,59.625,59.625,192500,15.4031560928254,15.4353802687518,15.370931916899,15.370931916899,746721.965984454,0.0,1.0
1996-10-14,61.5,61.75,60.62,60.62,238700,15.8542945557951,15.918742907648,15.6274363572732,15.6274363572732,925935.237820727,0.0,1.0
1996-10-15,60.5,62.12,60.5,61.75,250000,15.5965011483838,16.0141264683901,15.5965011483838,15.918742907648,969768.786992802,0.0,1.0
1996-10-16,61.5,61.75,60.625,60.625,207800,15.8542945557951,15.918742907648,15.6287253243103,15.6287253243103,806071.815748417,0.0,1.0
1996-10-17,60.5,62.125,60.5,62.0,318000,15.5965011483838,16.0154154354272,15.5965011483838,15.9831912595008,1233545.89705484,0.0,1.0
1996-10-18,59.875,60.125,59.375,60.0,166100,15.4353802687518,15.4998286206046,15.3064835650461,15.4676044446782,644314.382078015,0.0,1.0
1996-10-21,62.0,62.0,61.5,61.88,244700,15.9831912595008,15.9831912595008,15.8542945557951,15.9522560506114,949209.688708552,0.0,1.0
1996-10-22,61.38,62.0,61.0,62.0,126100,15.8233593469058,15.9831912595008,15.7253978520895,15.9831912595008,489151.376159168,0.0,1.0
1996-10-23,62.0,62.0,61.5,61.875,289700,15.9831912595008,15.9831912595008,15.8542945557951,15.9509670835744,1123768.07036726,0.0,1.0
1996-10-24,61.375,62.0,61.0,61.75,551900,15.8220703798687,15.9831912595008,15.7253978520895,15.918742907648,2140861.57416531,0.0,1.0
1996-10-25,60.625,61.5,60.625,61.0,383600,15.6287253243103,15.8542945557951,15.6287253243103,15.7253978520895,1488013.22676175,0.0,1.0
1996-10-28,59.62,60.0,59.12,59.25,279700,15.3696429498619,15.4676044446782,15.2407462461562,15.2742593891197,1084977.31888754,0.0,1.0
1996-10-29,59.5,59.62,59.25,59.38,257000,15.3387077409725,15.3696429498619,15.2742593891197,15.3077725320832,996922.3130286,0.0,1.0
1996-10-30,59.625,60.0,59.125,59.25,225000,15.370931916899,15.4676044446782,15.2420352131933,15.2742593891197,872791.908293517,0.0,1.0
1996-10-31,59.5,59.625,59.25,59.375,293300,15.3387077409725,15.370931916899,15.2742593891197,15.3064835650461,1137732.74089996,0.0,1.0
1996-11-01,58.75,60.125,58.75,60.0,1443500,15.1453626854141,15.4998286206046,15.1453626854141,15.4676044446782,5599444.97609641,0.0,1.0
1996-11-04,64.75,65.12,64.12,64.62,833400,16.6921231298819,16.7875066906241,16.5297132832128,16.6586099869184,3232821.22831919,0.0,1.0
1996-11-05,64.75,65.125,64.125,64.625,517700,16.6921231298819,16.7887956576611,16.5310022502498,16.6598989539555,2008197.20410469,0.0,1.0
1996-11-06,66.0,66.125,64.75,64.875,283200,17.014364889146,17.0465890650724,16.6921231298819,16.7243473058083,1098554.08190544,0.0,1.0
1996-11-07,66.625,66.625,65.75,65.875,336400,17.1754857687781,17.1754857687781,16.9499165372932,16.9821407132196,1304920.87977751,0.0,1.0
1996-11-08,66.75,67.0,66.375,66.625,296500,17.2077099447045,17.2721582965573,17.1110374169252,17.1754857687781,1150145.78137346,0.0,1.0
1996-11-11,67.25,67.25,66.25,66.25,228300,17.3366066484101,17.3366066484101,17.0788132409988,17.0788132409988,885592.856281826,0.0,1.0
1996-11-12,67.25,67.25,66.25,66.625,480500,17.3366066484101,17.3366066484101,17.0788132409988,17.1754857687781,1863895.60860016,0.0,1.0
1996-11-13,68.0,68.375,67.0,67.125,424300,17.5299517039686,17.6266242317479,17.2721582965573,17.3043824724837,1645891.58528418,0.0,1.0
1996-11-14,67.5,68.125,67.5,67.75,408800,17.401055000263,17.562175879895,17.401055000263,17.4655033521158,1585765.92049062,0.0,1.0
1996-11-15,69.0,69.0,67.125,67.25,425400,17.7877451113799,17.7877451113799,17.3043824724837,17.3366066484101,1650158.56794695,0.0,1.0
1996-11-18,68.0,68.25,67.88,68.25,225600,17.5299517039686,17.5944000558214,17.4990164950793,17.5944000558214,875119.353382303,0.0,1.0
1996-11-19,68.0,68.25,67.875,68.25,289800,17.5299517039686,17.5944000558214,17.4977275280422,17.5944000558214,1124155.97788205,0.0,1.0
1996-11-20,67.875,68.0,67.5,68.0,146000,17.4977275280422,17.5299517039686,17.401055000263,17.5299517039686,566344.971603795,0.0,1.0
1996-11-21,68.25,68.375,67.75,67.875,65700,17.5944000558214,17.6266242317479,17.4655033521158,17.4977275280422,254855.237221708,0.0,1.0
1996-11-22,68.25,68.375,68.125,68.25,160000,17.5944000558214,17.6266242317479,17.562175879895,17.5944000558214,620652.023675393,0.0,1.0
1996-11-25,69.62,69.75,68.62,68.75,161300,17.9475770239749,17.9810901669384,17.6897836165636,17.7232967595271,625694.821367755,0.0,1.0
1996-11-26,69.625,69.75,68.625,68.75,414200,17.948865991012,17.9810901669384,17.6910725836007,17.7232967595271,1606712.92628967,0.0,1.0
1996-11-27,69.25,70.0,68.875,69.5,158600,17.8521934632327,18.0455385187912,17.7555209354535,17.9166418150856,615221.318468233,0.0,1.0
1996-11-29,69.5,70.0,69.5,69.88,38100,17.9166418150856,18.0455385187912,17.9166418150856,18.0146033099019,147792.763137702,0.0,1.0
1996-12-02,70.0,70.0,69.12,69.5,195900,18.0455385187912,18.0455385187912,17.8186803202693,17.9166418150856,759910.821487558,0.0,1.0
1996-12-03,69.5,70.0,69.38,69.88,224700,17.9166418150856,18.0455385187912,17.8857066061962,18.0146033099019,871628.185749127,0.0,1.0
1996-12-04,68.25,69.44,67.88,69.38,368800,17.5944000558214,17.9011742106409,17.4990164950793,17.8857066061962,1430602.91457178,0.0,1.0
1996-12-05,68.75,68.75,66.62,67.75,622900,17.7232967595271,17.7232967595271,17.174196801741,17.4655033521158,2416275.90967126,0.0,1.0
1996-12-06,68.25,68.5,66.5,68.5,248100,17.5944000558214,17.6588484076743,17.1432615928517,17.6588484076743,962398.544211656,0.0,1.0
1996-12-09,68.62,68.75,68.12,68.12,175200,17.6897836165636,17.7232967595271,17.560886912858,17.560886912858,679613.965924555,0.0,1.0
1996-12-10,68.75,69.12,68.38,68.38,80800,17.7232967595271,17.8186803202693,17.6279131987849,17.6279131987849,313429.271956073,0.0,1.0
1996-12-11,68.75,68.75,67.75,68.25,410400,17.7232967595271,17.7232967595271,17.4655033521158,17.5944000558214,1591972.44072738,0.0,1.0
1996-12-12,67.88,69.38,67.88,69.0,277800,17.4990164950793,17.8857066061962,17.4990164950793,17.7877451113799,1077607.0761064,0.0,1.0
1996-12-13,67.25,67.62,67.25,67.62,249100,17.3366066484101,17.4319902091523,17.3366066484101,17.4319902091523,966277.619359627,0.0,1.0
1996-12-16,66.62,67.75,66.62,67.38,176600,17.174196801741,17.4655033521158,17.174196801741,17.3701197913736,685044.671131714,0.0,1.0
1996-12-17,66.75,66.88,65.75,65.75,231000,17.2077099447045,17.241223087668,16.9499165372932,16.9499165372932,896066.359181346,0.0,1.0
1996-12-18,66.88,67.25,66.62,66.88,185700,17.241223087668,17.3366066484101,17.174196801741,17.241223087668,720344.254978249,0.0,1.0
1996-12-19,68.25,68.25,67.38,67.38,186600,17.5944000558214,17.5944000558214,17.3701197913736,17.3701197913736,723835.422611427,0.0,1.0
1996-12-20,69.75,70.0,69.38,70.0,352500,17.9810901669384,18.0455385187912,17.8857066061962,18.0455385187912,1367373.98965985,0.0,1.0
1996-12-23,68.5,69.88,68.5,69.75,128500,17.6588484076743,18.0146033099019,17.6588484076743,17.9810901669384,498461.156514298,0.0,1.0
1996-12-24,68.5,68.62,68.12,68.62,80600,17.6588484076743,17.6897836165636,17.560886912858,17.6897836165636,312653.456926478,0.0,1.0
1996-12-26,69.75,69.75,68.75,68.75,52400,17.9810901669384,17.9810901669384,17.7232967595271,17.7232967595271,203263.537753691,0.0,1.0
1996-12-27,69.88,69.88,69.25,69.75,49200,18.0146033099019,18.0146033099019,17.8521934632327,17.9810901669384,190850.497280183,0.0,1.0
1996-12-30,69.75,70.62,69.62,69.88,128100,18.0519833539765,18.2771478775315,18.0183380803419,18.0856286276112,494958.078832474,0.275,1.0
1996-12-31,69.12,69.62,69.0,69.62,147300,17.888933181747,18.0183380803419,17.8578760060843,18.0183380803419,569143.833036873,0.0,1.0
1997-01-02,68.13,69.13,67.13,68.88,124700,17.6327114825293,17.8915212797189,17.3739016853397,17.8268188304215,481821.018192111,0.0,1.0
1997-01-03,69.25,69.38,68.25,68.38,141700,17.9225784553817,17.9562237290163,17.6637686581921,17.6974139318267,547506.321393922,0.0,1.0
1997-01-06,69.63,70.0,69.0,69.5,200500,18.0209261783137,18.1166858032739,17.8578760060843,17.9872809046791,774700.193644896,0.0,1.0
1997-01-07,69.38,69.38,68.13,69.0,125800,17.9562237290163,17.9562237290163,17.6327114825293,17.8578760060843,486071.243693406,0.0,1.0
1997-01-08,69.75,69.88,69.0,69.5,235700,18.0519833539765,18.0856286276112,17.8578760060843,17.9872809046791,910707.409686292,0.0,1.0
1997-01-09,69.63,70.0,69.25,69.75,151500,18.0209261783137,18.1166858032739,17.9225784553817,18.0519833539765,585371.966769086,0.0,1.0
1997-01-10,69.38,69.88,68.0,69.0,204900,17.9562237290163,18.0856286276112,17.5990662088947,17.8578760060843,791701.09565007,0.0,1.0
1997-01-13,69.25,69.38,69.0,69.25,136200,17.9225784553817,17.9562237290163,17.8578760060843,17.9225784553817,526255.193887454,0.0,1.0
1997-01-14,70.13,70.13,69.63,69.63,242200,18.1503310769086,18.1503310769086,18.0209261783137,18.0209261783137,935822.378557571,0.0,1.0
1997-01-15,69.75,70.25,69.5,69.88,172500,18.0519833539765,18.1813882525713,17.9872809046791,18.0856286276112,666512.635430146,0.0,1.0
1997-01-16,71.13,71.25,69.88,70.0,458700,18.4091408740982,18.4401980497609,18.0856286276112,18.1166858032739,1772344.03403946,0.0,1.0
1997-01-17,71.0,71.5,70.88,71.25,187600,18.3754956004635,18.5049004990584,18.3444384248008,18.4401980497609,724856.640038815,0.0,1.0
1997-01-20,70.25,71.38,70.25,71.0,188000,18.1813882525713,18.4738433233956,18.1813882525713,18.3754956004635,726402.176584739,0.0,1.0
1997-01-21,69.75,70.38,69.13,69.38,238000,18.0519833539765,18.215033526206,17.8915212797189,17.9562237290163,919594.244825361,0.0,1.0
1997-01-22,68.38,69.5,67.75,69.5,144000,17.6974139318267,17.9872809046791,17.5343637595972,17.9872809046791,556393.156532992,0.0,1.0
1997-01-23,70.13,70.38,68.0,68.38,311300,18.1503310769086,18.215033526206,17.5990662088947,17.6974139318267,1202813.81686611,0.0,1.0
1997-01-24,71.38,72.5,70.88,71.0,453300,18.4738433233956,18.763710296248,18.3444384248008,18.3754956004635,1751479.29066948,0.0,1.0
1997-01-27,69.75,70.75,69.63,70.5,303000,18.0519833539765,18.3107931511661,18.0209261783137,18.2460907018687,1170743.93353817,0.0,1.0
1997-01-28,69.25,70.63,69.13,70.0,285200,17.9225784553817,18.2797359755034,17.8915212797189,18.1166858032739,1101967.55724451,0.0,1.0
1997-01-29,69.63,70.13,68.75,69.13,348200,18.0209261783137,18.1503310769086,17.7931735567869,17.8915212797189,1345389.56322769,0.0,1.0
1997-01-30,72.0,72.38,69.63,69.88,390700,18.6343053976532,18.7326531205852,18.0209261783137,18.0856286276112,1509602.82123222,0.0,1.0
1997-01-31,71.38,72.75,71.38,71.75,200700,18.4738433233956,18.8284127455454,18.4738433233956,18.5696029483558,775472.961917856,0.0,1.0
1997-02-03,72.13,72.13,71.38,71.38,277700,18.6679506712878,18.6679506712878,18.4738433233956,18.4738433233956,1072988.74700841,0.0,1.0
1997-02-04,73.88,73.88,72.0,72.38,323100,19.1208678163697,19.1208678163697,18.6343053976532,18.7326531205852,1248407.1449709,0.0,1.0
1997-02-05,73.63,75.0,73.63,73.75,408200,19.0561653670723,19.410734789222,19.0561653670723,19.087222542735,1577220.04511643,0.0,1.0
1997-02-06,74.38,74.5,73.38,73.5,336800,19.2502727149645,19.2813298906272,18.9914629177749,19.0225200934376,1301341.77166883,0.0,1.0
1997-02-07,76.38,76.5,74.75,75.0,400400,19.7678923093437,19.7989494850065,19.3460323399246,19.410734789222,1547082.0824709,0.0,1.0
1997-02-10,75.88,77.13,75.25,77.0,390000,19.6384874107489,19.961999657236,19.4754372385195,19.9283543836013,1506898.13227685,0.0,1.0
1997-02-11,75.13,75.13,74.25,74.5,229800,19.4443800628567,19.4443800628567,19.2166274413298,19.2813298906272,887910.745633898,0.0,1.0
1997-02-12,75.25,75.38,74.63,74.88,319800,19.4754372385195,19.5090825121541,19.3149751642619,19.3796776135593,1235656.46846701,0.0,1.0
1997-02-13,76.38,76.38,75.0,75.13,222900,19.7678923093437,19.7678923093437,19.410734789222,19.4443800628567,861250.240216694,0.0,1.0
1997-02-14,75.25,76.25,75.0,76.0,290500,19.4754372385195,19.7342470357091,19.410734789222,19.6695445864117,1122445.91647801,0.0,1.0
1997-02-18,74.88,75.5,74.13,75.13,275000,19.3796776135593,19.5401396878169,19.1855702656671,19.4443800628567,1062556.37532342,0.0,1.0
1997-02-19,73.5,74.63,73.5,74.5,294400,19.0225200934376,19.3149751642619,19.0225200934376,19.2813298906272,1137514.89780078,0.0,1.0
1997-02-20,73.63,73.63,72.75,73.5,322100,19.0561653670723,19.0561653670723,18.8284127455454,19.0225200934376,1244543.30360608,0.0,1.0
1997-02-21,74.63,74.63,73.25,73.63,237400,19.3149751642619,19.3149751642619,18.9578176441402,19.0561653670723,917275.940006472,0.0,1.0
1997-02-24,75.25,75.38,74.13,74.88,262300,19.4754372385195,19.5090825121541,19.1855702656671,19.3796776135593,1013485.5899903,0.0,1.0
1997-02-25,77.0,77.0,75.25,75.25,451900,19.9283543836013,19.9283543836013,19.4754372385195,19.4754372385195,1746069.91275874,0.0,1.0
1997-02-26,77.0,77.25,76.38,77.0,250700,19.9283543836013,19.9930568328987,19.7678923093437,19.9283543836013,968665.030158479,0.0,1.0
1997-02-27,76.0,77.63,76.0,77.13,480300,19.6695445864117,20.0914045558308,19.6695445864117,19.961999657236,1855803.00751941,0.0,1.0
1997-02-28,74.13,76.13,74.13,76.0,301600,19.1855702656671,19.7031898600463,19.1855702656671,19.6695445864117,1165334.55562743,0.0,1.0
1997-03-03,73.63,74.75,73.38,74.13,243700,19.0561653670723,19.3460323399246,18.9914629177749,19.1855702656671,941618.140604789,0.0,1.0
1997-03-04,73.38,74.0,73.0,73.38,214900,18.9914629177749,19.1519249920324,18.8931151948428,18.9914629177749,830339.509298191,0.0,1.0
1997-03-05,74.25,74.5,72.88,73.13,298800,19.2166274413298,19.2813298906272,18.86205801918,18.9267604684774,1154515.79980596,0.0,1.0
1997-03-06,74.0,74.5,73.88,74.5,266600,19.1519249920324,19.2813298906272,19.1208678163697,19.2813298906272,1030100.107859,0.0,1.0
1997-03-07,73.75,74.13,73.13,73.88,286100,19.087222542735,19.1855702656671,18.9267604684774,19.1208678163697,1105445.01447284,0.0,1.0
1997-03-10,73.75,74.75,73.38,73.38,573500,19.087222542735,19.3460323399246,18.9914629177749,18.9914629177749,2215913.02271994,0.0,1.0
1997-03-11,74.25,74.75,72.88,73.5,435400,19.2166274413298,19.3460323399246,18.86205801918,19.0225200934376,1682316.53023934,0.0,1.0
1997-03-12,74.25,74.38,73.75,74.0,200300,19.2166274413298,19.2502727149645,19.087222542735,19.1519249920324,773927.425371933,0.0,1.0
1997-03-13,72.88,74.13,72.88,74.0,371200,18.86205801918,19.1855702656671,18.86205801918,19.1519249920324,1434257.91461838,0.0,1.0
1997-03-14,73.38,73.88,72.88,73.5,275100,18.9914629177749,19.1208678163697,18.86205801918,19.0225200934376,1062942.7594599,0.0,1.0
1997-03-17,74.5,74.63,73.13,73.25,222500,19.2813298906272,19.3149751642619,18.9267604684774,18.9578176441402,859704.703670769,0.0,1.0
1997-03-18,74.0,74.5,73.63,74.38,168400,19.1519249920324,19.2813298906272,19.0561653670723,19.2502727149645,650670.885834415,0.0,1.0
1997-03-19,72.75,73.88,72.5,73.63,221100,18.8284127455454,19.1208678163697,18.763710296248,19.0561653670723,854295.325760029,0.0,1.0
1997-03-20,71.5,72.75,71.25,72.75,269000,18.5049004990584,18.8284127455454,18.4401980497609,18.8284127455454,1039373.32713454,0.0,1.0
1997-03-21,70.0,71.63,69.75,71.5,474800,18.1166858032739,18.538545772693,18.0519833539765,18.5049004990584,1834551.88001295,0.0,1.0
1997-03-24,69.25,69.88,69.0,69.25,436500,17.9225784553817,18.0856286276112,17.8578760060843,17.9225784553817,1686566.75574063,0.0,1.0
1997-03-25,66.75,69.25,66.5,69.0,451800,17.2755539624076,17.9225784553817,17.2108515131102,17.8578760060843,1745683.52862226,0.0,1.0
1997-03-26,68.5,69.0,67.25,67.63,332500,17.7284711074895,17.8578760060843,17.4049588610024,17.5033065839345,1284727.25380013,0.0,1.0
1997-03-27,67.75,68.5,67.75,68.38,189500,17.6055364538244,17.8004316913206,17.6055364538244,17.7692484533212,729237.93226483,0.275,1.0
1997-03-31,67.88,68.38,67.38,67.38,412700,17.6393182949904,17.7692484533212,17.5093881366596,17.5093881366596,1588160.92161317,0.0,1.0
1997-04-01,67.13,68.13,66.63,67.75,458900,17.4444230574942,17.7042833741558,17.3144928991634,17.6055364538244,1765948.74467721,0.0,1.0
1997-04-02,66.63,67.13,66.63,67.0,387800,17.3144928991634,17.4444230574942,17.3144928991634,17.4106412163282,1492340.21177995,0.0,1.0
1997-04-03,67.13,67.25,66.38,66.63,309200,17.4444230574942,17.4756062954936,17.249527819998,17.3144928991634,1189870.01929438,0.0,1.0
1997-04-04,66.88,66.88,66.38,66.88,244500,17.3794579783288,17.3794579783288,17.249527819998,17.3794579783288,940890.102579161,0.0,1.0
1997-04-07,66.88,67.25,66.63,66.63,182300,17.3794579783288,17.4756062954936,17.3144928991634,17.3144928991634,701530.739060045,0.0,1.0
1997-04-08,68.0,68.13,67.25,67.38,145500,17.6705015329898,17.7042833741558,17.4756062954936,17.5093881366596,559916.196013366,0.0,1.0
1997-04-09,68.0,68.63,67.88,68.0,203300,17.6705015329898,17.8342135324866,17.6393182949904,17.6705015329898,782343.385907335,0.0,1.0
1997-04-10,68.25,68.5,67.25,67.25,137300,17.7354666121552,17.8004316913206,17.4756062954936,17.4756062954936,528360.781530139,0.0,1.0
1997-04-11,67.88,68.13,67.63,68.0,315600,17.6393182949904,17.7042833741558,17.574353215825,17.6705015329898,1214498.63547641,0.0,1.0
1997-04-14,68.0,68.13,67.25,67.25,300200,17.6705015329898,17.7042833741558,17.4756062954936,17.4756062954936,1155236.0277884,0.0,1.0
1997-04-15,69.88,69.88,68.0,68.13,129600,18.1590389283136,18.1590389283136,17.6705015329898,17.7042833741558,498729.477686133,0.0,1.0
1997-04-16,69.63,70.25,68.63,70.13,160700,18.0940738491482,18.2551872454784,17.8342135324866,18.224004007479,618409.159445691,0.0,1.0
1997-04-17,69.25,69.88,69.0,69.5,107300,17.9953269288168,18.1590389283136,17.9303618496514,18.0602920079822,412914.143176868,0.0,1.0
1997-04-18,70.0,70.25,69.0,69.38,318200,18.190222166313,18.2551872454784,17.9303618496514,18.0291087699828,1224504.01080037,0.0,1.0
1997-04-21,69.25,70.13,69.13,69.88,81100,17.9953269288168,18.224004007479,17.9641436908174,18.1590389283136,312090.745681677,0.0,1.0
1997-04-22,69.75,70.25,69.5,69.5,176000,18.1252570871476,18.2551872454784,18.0602920079822,18.0602920079822,677286.945005859,0.0,1.0
1997-04-23,69.5,70.38,69.13,70.13,112000,18.0602920079822,18.2889690866444,17.9641436908174,18.224004007479,431000.783185547,0.0,1.0
1997-04-24,67.88,69.38,67.88,69.0,354600,17.6393182949904,18.0291087699828,17.6393182949904,17.9303618496514,1364579.26533567,0.0,1.0
1997-04-25,68.5,68.75,68.13,68.38,113100,17.8004316913206,17.865396770486,17.7042833741558,17.7692484533212,435233.826591833,0.0,1.0
1997-04-28,69.63,70.0,68.5,68.75,88800,18.0940738491482,18.190222166313,17.8004316913206,17.865396770486,341722.049525684,0.0,1.0
1997-04-29,70.63,70.75,69.5,70.0,251400,18.3539341658098,18.3851174038092,18.0602920079822,18.190222166313,967442.829400416,0.0,1.0
1997-04-30,71.75,72.5,70.25,70.5,181400,18.6449777204709,18.8398729579671,18.2551872454784,18.3201523246438,698067.339909445,0.0,1.0
1997-05-01,71.0,71.75,70.25,71.63,124100,18.4500824829746,18.6449777204709,18.2551872454784,18.6137944824715,477564.2606547,0.0,1.0
1997-05-02,72.0,72.0,70.75,70.88,107700,18.7099427996363,18.7099427996363,18.3851174038092,18.4188992449753,414453.431688243,0.0,1.0
1997-05-05,72.38,72.88,72.0,72.13,200800,18.8086897199677,18.9386198782985,18.7099427996363,18.7437246408023,772722.832711228,0.0,1.0
1997-05-06,74.0,74.25,72.88,73.25,181000,19.2296634329595,19.2946285121249,18.9386198782985,19.0347681954633,696528.05139807,0.0,1.0
1997-05-07,72.88,74.63,72.88,74.5,133600,18.9386198782985,19.3933754324563,18.9386198782985,19.3595935912903,514122.362799901,0.0,1.0
1997-05-08,73.38,74.13,72.88,73.0,81000,19.0685500366293,19.2634452741255,18.9386198782985,18.9698031162979,311705.923553832,0.0,1.0
1997-05-09,73.75,73.88,73.25,73.75,186100,19.1646983537941,19.1984801949601,19.0347681954633,19.1646983537941,716153.979918126,0.0,1.0
1997-05-12,74.75,75.13,74.13,74.63,192700,19.4245586704557,19.5233055907871,19.2634452741255,19.3933754324563,741552.240355846,0.0,1.0
1997-05-13,73.5,74.5,73.5,74.5,262200,19.0997332746287,19.3595935912903,19.0997332746287,19.3595935912903,1009003.61920759,0.0,1.0
1997-05-14,74.0,74.63,73.5,74.25,236000,19.2296634329595,19.3933754324563,19.0997332746287,19.2946285121249,908180.221712401,0.0,1.0
1997-05-15,75.0,75.0,73.75,74.0,107100,19.4895237496211,19.4895237496211,19.1646983537941,19.2296634329595,412144.498921179,0.0,1.0
1997-05-16,74.75,75.38,74.38,75.13,205900,19.4245586704557,19.5882706699525,19.3284103532909,19.5233055907871,792348.761231286,0.0,1.0
1997-05-19,75.0,75.0,74.25,74.88,108300,19.4895237496211,19.4895237496211,19.2946285121249,19.4583405116217,416762.36445531,0.0,1.0
1997-05-20,75.5,75.5,74.63,74.88,217500,19.6194539079519,19.6194539079519,19.3933754324563,19.4583405116217,836988.128061217,0.0,1.0
1997-05-21,74.75,75.38,74.38,75.25,285700,19.4245586704557,19.5882706699525,19.3284103532909,19.5544888287865,1099436.81925099,0.0,1.0
1997-05-22,73.88,74.88,73.63,74.5,127200,19.1984801949601,19.4583405116217,19.1335151157947,19.3595935912903,489493.74661787,0.0,1.0
1997-05-23,76.0,76.0,74.75,75.13,246200,19.7493840662827,19.7493840662827,19.4245586704557,19.5233055907871,947432.078752514,0.0,1.0
1997-05-27,76.75,76.75,75.38,76.0,141900,19.9442793037789,19.9442793037789,19.5882706699525,19.7493840662827,546062.599410974,0.0,1.0
1997-05-28,75.88,76.75,75.75,76.38,116400,19.7182008282833,19.9442793037789,19.6844189871173,19.8481309866141,447932.956810693,0.0,1.0
1997-05-29,77.0,77.25,76.38,77.0,163600,20.0092443829443,20.0742094621097,19.8481309866141,20.0092443829443,629569.001153174,0.0,1.0
1997-05-30,77.75,77.75,76.25,76.75,164700,20.2041396204405,20.2041396204405,19.8143491454481,19.9442793037789,633802.044559461,0.0,1.0
1997-06-02,79.63,79.75,77.88,78.0,267200,20.6926770157644,20.7238602537638,20.2379214616066,20.2691046996059,1028244.7255998,0.0,1.0
1997-06-03,79.13,80.0,78.75,79.38,190500,20.5627468574336,20.7888253329292,20.4639999371022,20.627711936599,733086.153543272,0.0,1.0
1997-06-04,77.13,78.38,77.13,78.25,234500,20.0430262241103,20.3678516199374,20.0430262241103,20.3340697787714,902407.889794739,0.0,1.0
1997-06-05,77.25,77.63,76.75,77.13,277400,20.0742094621097,20.1729563824411,19.9442793037789,20.0430262241103,1067496.58263992,0.0,1.0
1997-06-06,78.75,78.75,77.13,77.38,114700,20.4639999371022,20.4639999371022,20.0430262241103,20.1079913032757,441390.98063734,0.0,1.0
1997-06-09,78.88,79.0,78.38,78.63,62200,20.4977817782682,20.5289650162676,20.3678516199374,20.4328166991028,239359.363519115,0.0,1.0
1997-06-10,80.25,80.38,78.63,78.63,155800,20.8537904120946,20.8875722532606,20.4328166991028,20.4328166991028,599552.875181322,0.0,1.0
1997-06-11,80.75,81.13,80.5,80.75,161200,20.9837205704254,21.0824674907568,20.91875549126,20.9837205704254,620333.270084911,0.0,1.0
1997-06-12,82.13,82.13,80.88,81.0,167800,21.3423278074184,21.3423278074184,21.0175024115914,21.0486856495908,645731.530522631,0.0,1.0
1997-06-13,83.5,83.5,81.63,81.88,178900,21.6983364412448,21.6983364412448,21.2123976490876,21.277362728253,688446.786713342,0.0,1.0
1997-06-16,82.63,83.38,82.5,83.38,78200,21.4722579657492,21.6671532032454,21.4384761245832,21.6671532032454,300930.903974194,0.0,1.0
1997-06-17,83.5,83.75,82.25,82.5,288000,21.6983364412448,21.7633015204102,21.3735110454178,21.4384761245832,1108287.72819141,0.0,1.0
1997-06-18,83.88,84.0,83.25,83.38,165300,21.7970833615762,21.8282665995756,21.6333713620794,21.6671532032454,636110.977326526,0.0,1.0
1997-06-19,84.88,85.63,83.38,84.0,175600,22.0569436782379,22.2518389157341,21.6671532032454,21.8282665995756,675747.65649448,0.0,1.0
1997-06-20,84.38,85.0,84.25,84.88,215200,21.927013519907,22.0881269162373,21.893231678741,22.0569436782379,828137.219120802,0.0,1.0
1997-06-23,80.63,84.13,80.63,84.0,144700,20.952537332426,21.8620484407416,20.952537332426,21.8282665995756,556837.618990612,0.0,1.0
1997-06-24,85.0,85.0,81.13,81.38,436400,22.0881269162373,22.0881269162373,21.0824674907568,21.1474325699222,1679363.76591225,0.0,1.0
1997-06-25,85.0,85.25,84.5,85.0,283900,22.0881269162373,22.1530919954027,21.9581967579064,22.0881269162373,1092510.02094979,0.0,1.0
1997-06-26,84.75,85.63,84.5,84.88,223500,22.0231618370718,22.2518389157341,21.9581967579064,22.0569436782379,860077.455731873,0.0,1.0
1997-06-27,83.88,84.63,83.88,84.63,318000,21.8750414565747,22.0706337442766,21.8750414565747,22.0706337442766,1219373.23195257,0.3,1.0
1997-06-30,81.25,85.0,81.25,83.88,396300,21.1891645010336,22.1671259395428,21.1891645010336,21.8750414565747,1519615.13151825,0.0,1.0
1997-07-01,83.13,84.13,82.63,82.75,350200,21.6794491688729,21.9402388858087,21.549054310405,21.5803490764373,1342844.35795531,0.0,1.0
1997-07-02,84.75,84.75,83.25,83.38,129900,22.1019285103089,22.1019285103089,21.7107439349052,21.7446465981068,498102.461731568,0.0,1.0
1997-07-03,84.75,85.25,84.63,85.0,68200,22.1019285103089,22.2323233687768,22.0706337442766,22.1671259395428,261513.37867662,0.0,1.0
1997-07-07,84.13,85.0,83.5,85.0,262500,21.9402388858087,22.1671259395428,21.7759413641391,22.1671259395428,1006558.09241368,0.0,1.0
1997-07-08,86.5,86.5,84.0,84.0,155900,22.5583105149465,22.5583105149465,21.906336222607,21.906336222607,597799.644218258,0.0,1.0
1997-07-09,85.75,86.5,85.75,86.5,167100,22.3627182272447,22.5583105149465,22.3627182272447,22.5583105149465,640746.122827907,0.0,1.0
1997-07-10,85.5,85.5,84.88,85.5,147200,22.2975207980107,22.2975207980107,22.1358311735105,22.2975207980107,564439.433155404,0.0,1.0
1997-07-11,86.0,86.5,84.63,85.5,127100,22.4279156564786,22.5583105149465,22.0706337442766,22.2975207980107,487365.842079157,0.0,1.0
1997-07-14,86.25,86.75,86.25,86.63,117600,22.4931130857126,22.6235079441805,22.4931130857126,22.5922131781482,450938.025401327,0.0,1.0
1997-07-15,85.38,85.63,84.88,84.88,154100,22.2662260319784,22.3314234612124,22.1358311735105,22.1358311735105,590897.531584564,0.0,1.0
1997-07-16,86.25,87.0,85.63,85.63,178100,22.4931130857126,22.6887053734144,22.3314234612124,22.3314234612124,682925.700033813,0.0,1.0
1997-07-17,86.63,86.63,86.13,86.13,104200,22.5922131781482,22.5922131781482,22.4618183196803,22.4618183196803,399555.631350496,0.0,1.0
1997-07-18,84.0,85.63,83.63,85.63,216800,21.906336222607,22.3314234612124,21.8098440273408,22.3314234612124,831321.121658232,0.0,1.0
1997-07-21,83.75,84.0,82.75,83.13,229900,21.8411387933731,21.906336222607,21.5803490764373,21.6794491688729,881553.163603446,0.0,1.0
1997-07-22,84.25,84.5,83.88,84.0,153900,21.971533651841,22.0367310810749,21.8750414565747,21.906336222607,590130.630180819,0.0,1.0
1997-07-23,85.25,85.63,85.0,85.13,184400,22.2323233687768,22.3314234612124,22.1671259395428,22.2010286027445,707083.094251741,0.0,1.0
1997-07-24,86.13,86.56,84.63,85.13,272700,22.4618183196803,22.5739578979627,22.0706337442766,22.2010286027445,1045670.06400461,0.0,1.0
1997-07-25,85.88,85.88,84.75,85.13,215600,22.3966208904463,22.3966208904463,22.1019285103089,22.2010286027445,826719.713235769,0.0,1.0
1997-07-28,85.75,86.13,85.63,86.13,164200,22.3627182272447,22.4618183196803,22.3314234612124,22.4618183196803,629626.052473622,0.0,1.0
1997-07-29,85.63,86.75,85.5,86.25,194800,22.3314234612124,22.6235079441805,22.2975207980107,22.4931130857126,746961.967246417,0.0,1.0
1997-07-30,85.38,86.75,85.25,86.25,191000,22.2662260319784,22.6235079441805,22.2323233687768,22.4931130857126,732390.840575287,0.0,1.0
1997-07-31,88.19,89.63,87.13,87.44,178400,22.999045136568,23.3745823289556,22.7226080366161,22.8034528488662,684076.05213943,0.0,1.0
1997-08-01,87.06,88.06,86.63,87.56,113700,22.7043527564306,22.9651424733664,22.5922131781482,22.8347476148985,435983.448028324,0.0,1.0
1997-08-04,86.25,87.0,86.0,87.0,176400,22.4931130857126,22.6887053734144,22.4279156564786,22.6887053734144,676407.038101991,0.0,1.0
1997-08-05,85.88,86.75,85.88,86.25,172800,22.3966208904463,22.6235079441805,22.3966208904463,22.4931130857126,662602.812834605,0.0,1.0
1997-08-06,87.25,87.63,86.0,86.63,130400,22.7539028026484,22.853002895084,22.4279156564786,22.5922131781482,500019.715240928,0.0,1.0
1997-08-07,85.88,86.88,85.5,86.75,179100,22.3966208904463,22.6574106073821,22.2975207980107,22.6235079441805,686760.207052534,0.0,1.0
1997-08-08,83.88,85.75,83.63,85.13,268400,21.8750414565747,22.3627182272447,21.8098440273408,22.2010286027445,1029181.68382412,0.0,1.0
1997-08-11,83.63,84.5,83.13,83.88,194300,21.8098440273408,22.0367310810749,21.6794491688729,21.8750414565747,745044.713737057,0.0,1.0
1997-08-12,82.0,84.25,81.88,83.88,290600,21.3847567887354,21.971533651841,21.3534620227031,21.8750414565747,1114307.73963968,0.0,1.0
1997-08-13,81.25,82.38,80.75,82.13,236800,21.1891645010336,21.483856881171,21.0587696425657,21.4186594519371,908011.262032605,0.0,1.0
1997-08-14,82.75,83.13,81.5,81.88,163900,21.5803490764373,21.6794491688729,21.2543619302675,21.3534620227031,628475.700368007,0.0,1.0
1997-08-15,80.63,82.75,79.88,82.5,184900,21.0274748765334,21.5803490764373,20.8318825888315,21.5151516472033,709000.347761101,0.0,1.0
1997-08-18,81.63,81.63,79.63,79.63,188500,21.2882645934692,21.2882645934692,20.7666851595976,20.7666851595976,722804.573028489,0.0,1.0
1997-08-19,81.5,82.13,80.25,81.88,201200,21.2543619302675,21.4186594519371,20.9283747840978,21.3534620227031,771502.812166219,0.0,1.0
1997-08-20,82.88,83.63,80.88,81.75,293500,21.6142517396389,21.8098440273408,21.0926723057673,21.3195593595015,1125427.80999396,0.0,1.0
1997-08-21,82.25,83.63,82.13,82.38,274900,21.4499542179694,21.8098440273408,21.4186594519371,21.483856881171,1054105.97944579,0.0,1.0
1997-08-22,81.38,82.25,79.75,82.25,148600,21.2230671642352,21.4499542179694,20.7979799256299,21.4499542179694,569807.742981611,0.0,1.0
1997-08-25,81.0,82.63,81.0,81.63,194900,21.1239670717996,21.549054310405,21.1239670717996,21.2882645934692,747345.41794829,0.0,1.0
1997-08-26,81.25,82.25,80.75,81.13,182700,21.1891645010336,21.4499542179694,21.0587696425657,21.1578697350013,700564.43231992,0.0,1.0
1997-08-27,82.5,82.63,81.25,81.5,267900,21.5151516472033,21.549054310405,21.1891645010336,21.2543619302675,1027264.43031476,0.0,1.0
1997-08-28,81.88,82.75,81.5,82.5,170900,21.3534620227031,21.5803490764373,21.2543619302675,21.5151516472033,655317.24949904,0.0,1.0
1997-08-29,81.63,82.25,81.38,81.88,114100,21.2882645934692,21.4499542179694,21.2230671642352,21.3534620227031,437517.250835812,0.0,1.0
1997-09-02,84.25,84.25,81.5,81.63,171200,21.971533651841,21.971533651841,21.2543619302675,21.2882645934692,656467.601604654,0.0,1.0
1997-09-03,84.25,85.5,84.0,84.25,187500,21.971533651841,22.2975207980107,21.906336222607,21.971533651841,718970.06600977,0.0,1.0
1997-09-04,83.13,84.5,83.0,84.5,172200,21.6794491688729,22.0367310810749,21.6455465056712,22.0367310810749,660302.108623373,0.0,1.0
1997-09-05,83.0,84.0,81.75,84.0,200500,21.6455465056712,21.906336222607,21.3195593595015,21.906336222607,768818.657253116,0.0,1.0
1997-09-08,83.13,83.75,83.0,83.25,105800,21.6794491688729,21.8411387933731,21.6455465056712,21.7107439349052,405690.842580446,0.0,1.0
1997-09-09,84.38,85.0,83.38,83.38,129500,22.0054363150426,22.1671259395428,21.7446465981068,21.7446465981068,496568.658924082,0.0,1.0
1997-09-10,84.0,84.5,84.0,84.38,116400,21.906336222607,22.0367310810749,21.906336222607,22.0054363150426,446336.616978866,0.0,1.0
1997-09-11,83.88,83.88,82.75,83.5,219600,21.8750414565747,21.8750414565747,21.5803490764373,21.7759413641391,842057.741310644,0.0,1.0
1997-09-12,85.38,85.75,83.63,83.75,154300,22.2662260319784,22.3627182272447,21.8098440273408,21.8411387933731,591664.432988308,0.0,1.0
1997-09-15,86.25,86.38,85.63,85.63,138100,22.4931130857126,22.5270157489142,22.3314234612124,22.3314234612124,529545.419285062,0.0,1.0
1997-09-16,86.38,87.13,86.0,86.88,215400,22.5270157489142,22.7226080366161,22.4279156564786,22.6574106073821,825952.811832025,0.0,1.0
1997-09-17,86.63,87.38,86.13,86.5,142300,22.5922131781482,22.78780546585,22.4618183196803,22.5583105149465,545650.348763681,0.0,1.0
1997-09-18,87.25,88.88,86.63,87.13,158100,22.7539028026484,23.1789900412537,22.5922131781482,22.7226080366161,606235.559659438,0.0,1.0
1997-09-19,86.0,86.63,85.38,86.25,246800,22.4279156564786,22.5922131781482,22.2662260319784,22.4931130857126,946356.332219795,0.0,1.0
1997-09-22,84.75,85.5,83.88,85.25,499800,22.1019285103089,22.2975207980107,21.8750414565747,22.2323233687768,1916486.60795564,0.0,1.0
1997-09-23,84.75,85.13,84.5,85.0,280300,22.1019285103089,22.2010286027445,22.0367310810749,22.1671259395428,1074812.31734687,0.0,1.0
1997-09-24,84.5,84.75,84.38,84.5,193200,22.0367310810749,22.1019285103089,22.0054363150426,22.0367310810749,740826.756016468,0.0,1.0
1997-09-25,83.75,84.38,83.75,84.25,136200,21.8411387933731,22.0054363150426,21.8411387933731,21.971533651841,522259.855949497,0.0,1.0
1997-09-26,83.25,83.88,83.13,83.5,164400,21.7107439349052,21.8750414565747,21.6794491688729,21.7759413641391,630392.953877366,0.0,1.0
1997-09-29,82.88,83.38,82.75,83.25,133300,21.6924886547197,21.8233555022988,21.6584632743491,21.7893301219282,509296.290335792,0.3,1.0
1997-09-30,83.0,83.0,82.63,82.63,150400,21.7238966981387,21.7238966981387,21.6270552309301,21.6270552309301,574629.872967015,0.0,1.0
1997-10-01,82.75,83.38,82.0,82.38,268700,21.6584632743491,21.8233555022988,21.4621630029804,21.5616218071405,1026616.00309998,0.0,1.0
1997-10-02,82.0,82.75,81.38,82.63,242800,21.4621630029804,21.6584632743491,21.2998881119822,21.6270552309301,927660.459816431,0.0,1.0
1997-10-03,82.25,83.0,81.75,82.88,208600,21.5275964267699,21.7238966981387,21.3967295791908,21.6924886547197,796993.294553988,0.0,1.0
1997-10-06,82.25,82.75,82.13,82.25,193800,21.5275964267699,21.6584632743491,21.4961883833509,21.5275964267699,740447.269820531,0.0,1.0
1997-10-07,81.0,82.13,81.0,82.13,468800,21.2004293078221,21.4961883833509,21.2004293078221,21.4961883833509,1791133.5402057,0.0,1.0
1997-10-08,79.13,81.0,79.0,80.63,198100,20.710987297876,21.2004293078221,20.6769619175055,21.1035878406135,756876.182412009,0.0,1.0
1997-10-09,79.75,80.25,78.0,79.0,237900,20.8732621888742,21.0041290364533,20.4152282223472,20.6769619175055,908939.140816842,0.0,1.0
1997-10-10,79.38,79.63,78.88,79.5,72600,20.7764207216656,20.8418541454552,20.6455538740865,20.8078287650846,277381.175381685,0.0,1.0
1997-10-13,79.38,79.88,79.13,79.63,93300,20.7764207216656,20.9072875692448,20.710987297876,20.8418541454552,356469.196461587,0.0,1.0
1997-10-14,79.25,79.75,79.25,79.75,163600,20.742395341295,20.8732621888742,20.742395341295,20.8732621888742,625062.813945506,0.0,1.0
1997-10-15,78.63,79.38,78.63,79.38,137900,20.5801204502969,20.7764207216656,20.5801204502969,20.7764207216656,526871.406131327,0.0,1.0
1997-10-16,78.0,79.5,77.5,78.13,135500,20.4152282223472,20.8078287650846,20.284361374768,20.4492536027178,517701.780498874,0.0,1.0
1997-10-17,76.75,78.0,76.38,77.25,141700,20.0880611033993,20.4152282223472,19.9912196361907,20.2189279509785,541389.980049376,0.0,1.0
1997-10-20,74.75,77.5,74.38,77.0,280100,19.5645937130827,20.284361374768,19.4677522458741,20.1534945271889,1070171.72485413,0.0,1.0
1997-10-21,78.13,78.25,75.25,75.88,273500,20.4492536027178,20.4806616461367,19.6954605606619,19.8603527886116,1044955.25436488,0.0,1.0
1997-10-22,77.75,79.5,77.5,79.0,276900,20.3497947985576,20.8078287650846,20.284361374768,20.6769619175055,1057945.55734419,0.0,1.0
1997-10-23,77.75,78.38,76.88,77.75,216500,20.3497947985576,20.5146870265073,20.1220864837699,20.3497947985576,827176.645594142,0.0,1.0
1997-10-24,75.0,78.13,75.0,78.0,641600,19.6300271368723,20.4492536027178,19.6300271368723,20.4152282223472,2451346.58574227,0.0,1.0
1997-10-27,74.75,75.0,74.63,74.75,408800,19.5645937130827,19.6300271368723,19.5331856696637,19.5645937130827,1561892.89939439,0.0,1.0
1997-10-28,74.0,75.0,72.25,74.13,699400,19.368293441714,19.6300271368723,18.910259475187,19.4023188220846,2672181.7363905,0.0,1.0
1997-10-29,74.88,76.0,74.0,75.0,949100,19.5986190934533,19.8917608320306,19.368293441714,19.6300271368723,3626204.86990023,0.0,1.0
1997-10-30,75.0,75.38,74.25,74.75,607300,19.6300271368723,19.7294859410324,19.4337268655036,19.5645937130827,2320297.35274514,0.0,1.0
1997-10-31,76.0,76.5,75.0,75.25,254500,19.8917608320306,20.0226276796097,19.6300271368723,19.6954605606619,972362.384774637,0.0,1.0
1997-11-03,77.25,77.25,76.13,76.75,486700,20.2189279509785,20.2189279509785,19.9257862124012,20.0880611033993,1859523.6647144,0.0,1.0
1997-11-04,76.75,77.38,76.5,77.0,172500,20.0880611033993,20.252953331349,20.0226276796097,20.1534945271889,659066.842332515,0.0,1.0
1997-11-05,78.38,79.0,76.75,77.0,216400,20.5146870265073,20.6769619175055,20.0880611033993,20.1534945271889,826794.577859458,0.0,1.0
1997-11-06,80.06,80.13,78.5,78.5,299900,20.9543996343733,20.9727209930343,20.5460950699263,20.5460950699263,1145821.13632186,0.0,1.0
1997-11-07,79.69,80.13,79.38,79.81,1049300,20.8575581671647,20.9727209930343,20.7764207216656,20.8889662105837,4009036.74005512,0.0,1.0
1997-11-10,76.5,79.63,76.25,79.56,611500,20.0226276796097,20.8418541454552,19.9571942558202,20.8235327867941,2336344.19760193,0.0,1.0
1997-11-11,77.19,77.5,76.75,76.81,260700,20.203223929269,20.284361374768,20.0880611033993,20.1037651251088,996050.584325138,0.0,1.0
1997-11-12,76.38,77.13,76.38,76.56,180500,19.9912196361907,20.1875199075595,19.9912196361907,20.0383317013192,689632.261107358,0.0,1.0
1997-11-13,75.0,77.0,75.0,76.38,443000,19.6300271368723,20.1534945271889,19.6300271368723,19.9912196361907,1692560.06465683,0.0,1.0
1997-11-14,75.06,75.5,74.56,75.06,227700,19.6457311585818,19.7608939844514,19.5148643110026,19.6457311585818,869968.231878919,0.0,1.0
1997-11-17,75.0,75.25,74.94,75.06,416200,19.6300271368723,19.6954605606619,19.6143231151628,19.6457311585818,1590165.91176112,0.0,1.0
1997-11-18,76.75,77.38,74.94,74.94,309600,20.0880611033993,20.252953331349,19.6143231151628,19.6143231151628,1182881.70658636,0.0,1.0
1997-11-19,76.13,76.75,76.0,76.63,393400,19.9257862124012,20.0880611033993,19.8917608320306,20.0566530599803,1503054.46825282,0.0,1.0
1997-11-20,76.5,76.5,75.69,76.13,265200,20.0226276796097,20.0226276796097,19.8106233865315,19.9257862124012,1013243.63238599,0.0,1.0
1997-11-21,76.25,76.88,76.19,76.75,198200,19.9571942558202,20.1220864837699,19.9414902341107,20.0880611033993,757258.250146691,0.0,1.0
1997-11-24,75.56,76.19,75.31,75.5,243900,19.7765980061609,19.9414902341107,19.7111645823714,19.7608939844514,931863.204897975,0.0,1.0
1997-11-25,74.81,75.94,74.56,75.81,229400,19.5802977347922,19.8760568103211,19.5148643110026,19.8420314299505,876463.383368574,0.0,1.0
1997-11-26,76.25,76.44,74.88,74.88,266100,19.9571942558202,20.0069236579002,19.5986190934533,19.5986190934533,1016682.24199816,0.0,1.0
1997-11-28,76.69,76.94,76.06,76.25,61100,20.0723570816898,20.1377905054794,19.9074648537401,19.9571942558202,233443.38589285,0.0,1.0
1997-12-01,78.31,78.56,76.69,76.75,266800,20.4963656678462,20.5617990916358,20.0723570816898,20.0880611033993,1019356.71614096,0.0,1.0
1997-12-02,79.13,79.63,78.31,78.31,165700,20.710987297876,20.8418541454552,20.4963656678462,20.4963656678462,633086.236373902,0.0,1.0
1997-12-03,77.94,79.0,77.5,79.0,203600,20.3995242006377,20.6769619175055,20.284361374768,20.6769619175055,777889.90781971,0.0,1.0
1997-12-04,78.25,78.31,77.75,78.0,329900,20.4806616461367,20.4963656678462,20.3497947985576,20.4152282223472,1260441.45672752,0.0,1.0
1997-12-05,77.94,79.06,77.69,78.25,321200,20.3995242006377,20.692665939215,20.3340907768481,20.4806616461367,1227201.56380988,0.0,1.0
1997-12-08,77.94,78.88,77.94,77.94,283500,20.3995242006377,20.6455538740865,20.3995242006377,20.3995242006377,1083162.02783344,0.0,1.0
1997-12-09,77.88,78.38,77.5,77.69,236600,20.3838201789282,20.5146870265073,20.284361374768,20.3340907768481,903972.26026593,0.0,1.0
1997-12-10,78.06,78.75,77.63,77.63,250600,20.4309322440567,20.6115284937159,20.3183867551386,20.3183867551386,957461.743121902,0.0,1.0
1997-12-11,77.19,77.88,76.88,77.75,378600,20.203223929269,20.3838201789282,20.1220864837699,20.3497947985576,1446508.44351936,0.0,1.0
1997-12-12,76.25,77.44,75.0,77.19,273800,19.9571942558202,20.2686573530585,19.6300271368723,20.203223929269,1046101.45756894,0.0,1.0
1997-12-15,75.31,76.38,75.25,76.38,254300,19.7111645823714,19.9912196361907,19.6954605606619,19.9912196361907,971598.249305265,0.0,1.0
1997-12-16,77.0,77.06,75.44,75.44,215300,20.1534945271889,20.1691985488984,19.7451899627419,19.7451899627419,822591.832777915,0.0,1.0
1997-12-17,77.0,77.5,76.75,77.0,183100,20.1534945271889,20.284361374768,20.0880611033993,20.1534945271889,699566.022209179,0.0,1.0
1997-12-18,77.06,77.06,76.25,77.0,274000,20.1691985488984,20.1691985488984,19.9571942558202,20.1534945271889,1046865.59303831,0.0,1.0
1997-12-19,77.0,77.0,75.25,76.75,468100,20.1534945271889,20.1534945271889,19.6954605606619,20.0880611033993,1788459.0660629,0.0,1.0
1997-12-22,77.38,77.63,76.88,77.0,310500,20.252953331349,20.3183867551386,20.1220864837699,20.1534945271889,1186320.31619853,0.0,1.0
1997-12-23,78.06,78.25,76.88,77.13,309500,20.4309322440567,20.4806616461367,20.1220864837699,20.1875199075595,1182499.63885167,0.0,1.0
1997-12-24,78.25,78.63,78.19,78.19,118200,20.4806616461367,20.5801204502969,20.4649576244272,20.4649576244272,451604.062398281,0.0,1.0
1997-12-26,78.75,78.94,78.31,78.31,89000,20.6115284937159,20.661257895796,20.4963656678462,20.4963656678462,340040.283870109,0.0,1.0
1997-12-29,79.44,79.75,78.88,78.88,293600,20.7921247433751,20.8732621888742,20.6455538740865,20.6455538740865,1121750.86903668,0.0,1.0
1997-12-30,82.13,82.13,79.38,79.56,300900,21.5747084918984,21.5747084918984,20.8523117020199,20.8995958555393,1145457.74786621,0.3,1.0
1997-12-31,82.25,82.31,81.63,82.13,404700,21.6062312609113,21.6219926454178,21.4433636210114,21.5747084918984,1540600.6997722,0.0,1.0
1998-01-02,83.56,83.56,82.0,82.25,223581,21.9503548226352,21.9503548226352,21.5405588254678,21.6062312609113,851121.929962366,0.0,1.0
1998-01-05,83.63,84.44,83.13,83.69,273900,21.9687431045594,22.1815217953964,21.8373982336724,21.9845044890659,1042674.89910454,0.0,1.0
1998-01-06,81.81,83.63,81.69,83.63,373000,21.4906477745308,21.9687431045594,21.4591250055179,21.9687431045594,1419926.02178164,0.0,1.0
1998-01-07,80.88,82.0,80.75,81.81,559800,21.2463463146809,21.5405588254678,21.2121966482503,21.4906477745308,2131031.06432538,0.0,1.0
1998-01-08,79.81,80.88,79.44,80.88,429900,20.9652682909828,21.2463463146809,20.8680730865264,21.2463463146809,1636531.35861643,0.0,1.0
1998-01-09,76.69,79.75,76.56,79.75,625600,20.1456762966479,20.9495069064763,20.1115266302173,20.9495069064763,2381516.67352975,0.0,1.0
1998-01-12,77.5,77.63,75.69,75.69,316600,20.3584549874848,20.3926046539154,19.8829865548739,19.8829865548739,1205224.07103504,0.0,1.0
1998-01-13,76.81,77.69,76.44,77.56,278900,20.1771990656608,20.4083660384219,20.0800038612044,20.3742163719913,1061708.75998633,0.0,1.0
1998-01-14,77.31,77.38,76.5,76.75,240900,20.3085439365478,20.3269322184719,20.0957652457108,20.1614376811543,917051.417284712,0.0,1.0
1998-01-15,77.69,78.38,77.25,77.25,392300,20.4083660384219,20.5896219602459,20.2927825520413,20.2927825520413,1493396.72478536,0.0,1.0
1998-01-16,78.88,79.0,78.19,78.75,210800,20.7209668311329,20.7524896001458,20.5397109093089,20.6868171647023,802467.57477633,0.0,1.0
1998-01-20,79.0,79.0,78.38,78.63,207200,20.7524896001458,20.7524896001458,20.5896219602459,20.6552943956894,788763.19494144,0.0,1.0
1998-01-21,78.5,79.13,77.63,79.13,206400,20.6211447292588,20.7866392665764,20.3926046539154,20.7866392665764,785717.777200353,0.0,1.0
1998-01-22,78.69,79.0,78.5,78.5,382800,20.6710557801959,20.7524896001458,20.6211447292588,20.6211447292588,1457232.38910995,0.0,1.0
1998-01-23,78.38,79.0,78.0,78.81,408900,20.5896219602459,20.7524896001458,20.4897998583718,20.7025785492088,1556589.14291291,0.0,1.0
1998-01-26,79.13,79.38,78.06,78.38,287100,20.7866392665764,20.8523117020199,20.5055612428783,20.5896219602459,1092924.29183247,0.0,1.0
1998-01-27,80.5,80.5,79.13,79.19,474000,21.1465242128068,21.1465242128068,20.7866392665764,20.8024006510829,1804410.01159383,0.0,1.0
1998-01-28,79.81,80.5,79.56,80.5,214600,20.9652682909828,21.1465242128068,20.8995958555393,21.1465242128068,816933.309046489,0.0,1.0
1998-01-29,79.69,80.0,79.56,80.0,325400,20.9337455219699,21.0151793419198,20.8995958555393,21.0151793419198,1238723.66618699,0.0,1.0
1998-01-30,80.19,80.44,79.38,79.81,224900,21.0650903928569,21.1307628283004,20.8523117020199,20.9652682909828,856143.06246298,0.0,1.0
1998-02-02,83.56,83.56,81.56,81.56,220200,21.9503548226352,21.9503548226352,21.4249753390873,21.4249753390873,838251.233234099,0.0,1.0
1998-02-03,84.19,84.19,82.56,83.31,226700,22.1158493599529,22.1158493599529,21.6876650808613,21.8846823871917,862995.252380424,0.0,1.0
1998-02-04,83.38,84.44,83.13,84.13,166700,21.9030706691159,22.1815217953964,21.8373982336724,22.1000879754464,634588.921798929,0.0,1.0
1998-02-05,83.94,84.0,82.56,83.38,150000,22.0501769245094,22.0659383090158,21.6876650808613,21.9030706691159,571015.826453744,0.0,1.0
1998-02-06,84.75,84.94,83.75,84.0,142100,22.2629556153463,22.3128666662834,22.0002658735723,22.0659383090158,540942.326260514,0.0,1.0
1998-02-09,82.88,84.75,82.5,84.75,287200,21.7717257982289,22.2629556153463,21.6719036963548,22.2629556153463,1093304.9690501,0.0,1.0
1998-02-10,86.0,86.44,83.25,83.25,209900,22.5913177925638,22.7069012789444,21.8689210026853,21.8689210026853,799041.479817606,0.0,1.0
1998-02-11,84.88,86.0,84.63,85.75,210200,22.2971052817769,22.5913177925638,22.2314328463334,22.5256453571203,800183.511470515,0.0,1.0
1998-02-12,85.44,85.5,83.31,84.88,183300,22.4442115371704,22.4599729216768,21.8846823871917,22.2971052817769,697781.339926474,0.0,1.0
1998-02-13,86.0,86.31,84.38,85.19,143500,22.5913177925638,22.6727516125137,22.1657604108899,22.3785391017269,546271.807307416,0.0,1.0
1998-02-17,86.19,86.69,85.38,86.0,142400,22.6412288435009,22.7725737143879,22.4284501526639,22.5913177925638,542084.35791342,0.0,1.0
1998-02-18,86.88,87.5,86.13,86.13,163100,22.8224847653249,22.9853524052248,22.6254674589944,22.6254674589944,620884.541964039,0.0,1.0
1998-02-19,86.94,87.06,86.0,86.63,137900,22.8382461498314,22.8697689188442,22.5913177925638,22.7568123298814,524953.883119808,0.0,1.0
1998-02-20,87.56,87.75,86.75,87.0,138900,23.0011137897312,23.0510248406683,22.7883350988943,22.8540075343378,528760.655296168,0.0,1.0
1998-02-23,86.94,87.75,86.06,87.31,162300,22.8382461498314,23.0510248406683,22.6070791770702,22.9354413542877,617839.12422295,0.0,1.0
1998-02-24,84.81,87.13,84.56,87.0,279900,22.2787169998527,22.8881572007684,22.2130445644092,22.8540075343378,1065515.53216269,0.0,1.0
1998-02-25,84.25,84.38,83.56,84.0,409600,22.1316107444593,22.1657604108899,21.9503548226352,22.0659383090158,1559253.88343636,0.0,1.0
1998-02-26,84.25,84.5,83.88,84.06,729100,22.1316107444593,22.1972831799028,22.0344155400029,22.0816996935222,2775517.59378283,0.0,1.0
1998-02-27,83.94,84.5,83.69,84.13,394800,22.0501769245094,22.1972831799028,21.9845044890659,22.1000879754464,1502913.65522625,0.0,1.0
1998-03-02,83.69,84.13,83.5,83.69,514400,21.9845044890659,22.1000879754464,21.9345934381288,21.9845044890659,1958203.6075187,0.0,1.0
1998-03-03,84.0,84.0,83.5,83.56,206300,22.0659383090158,22.0659383090158,21.9345934381288,21.9503548226352,785337.099982717,0.0,1.0
1998-03-04,83.5,83.94,83.19,83.94,172300,21.9345934381288,22.0501769245094,21.8531596181789,22.0501769245094,655906.845986535,0.0,1.0
1998-03-05,82.31,83.13,82.25,83.0,392600,21.6219926454178,21.8373982336724,21.6062312609113,21.8032485672418,1494538.75643826,0.0,1.0
1998-03-06,82.06,82.94,82.0,82.56,219000,21.5563202099743,21.7874871827354,21.5405588254678,21.6876650808613,833683.106622465,0.0,1.0
1998-03-09,82.31,82.94,82.0,82.13,253200,21.6219926454178,21.7874871827354,21.5405588254678,21.5747084918984,963874.715053918,0.0,1.0
1998-03-10,82.31,82.81,81.5,82.56,206500,21.6219926454178,21.7533375163048,21.4092139545808,21.6876650808613,786098.454417986,0.0,1.0
1998-03-11,81.56,82.5,81.44,82.25,298200,21.4249753390873,21.6719036963548,21.3934525700744,21.6062312609113,1135179.46299004,0.0,1.0
1998-03-12,82.31,82.5,81.88,82.06,410200,21.6219926454178,21.6719036963548,21.5090360564549,21.5563202099743,1561537.94674217,0.0,1.0
1998-03-13,81.5,82.38,81.19,82.38,464800,21.4092139545808,21.6403809273419,21.3277801346309,21.6403809273419,1769387.70757134,0.0,1.0
1998-03-16,82.38,82.38,81.31,81.5,350200,21.6403809273419,21.6403809273419,21.3593029036438,21.4092139545808,1333131.61616068,0.0,1.0
1998-03-17,82.75,82.75,81.69,82.31,329200,21.7375761317983,21.7375761317983,21.4591250055179,21.6219926454178,1253189.40045715,0.0,1.0
1998-03-18,83.25,83.38,82.75,83.25,353400,21.8689210026853,21.9030706691159,21.7375761317983,21.8689210026853,1345313.28712502,0.0,1.0
1998-03-19,83.25,83.63,82.88,82.88,284400,21.8689210026853,21.9687431045594,21.7717257982289,21.7717257982289,1082646.0069563,0.0,1.0
1998-03-20,82.75,83.44,82.63,83.25,238700,21.7375761317983,21.9188320536224,21.7060533627854,21.8689210026853,908676.518496726,0.0,1.0
1998-03-23,83.38,83.75,82.75,82.94,219800,21.9030706691159,22.0002658735723,21.7375761317983,21.7874871827354,836728.524363555,0.0,1.0
1998-03-24,83.69,84.13,83.5,83.5,217100,21.9845044890659,22.1000879754464,21.9345934381288,21.9345934381288,826450.239487385,0.0,1.0
1998-03-25,83.5,83.88,83.25,83.81,252500,21.9345934381288,22.0344155400029,21.8689210026853,22.0160272580787,961209.97453047,0.0,1.0
1998-03-26,82.63,83.13,82.06,83.0,511600,21.7060533627854,21.8373982336724,21.5563202099743,21.8032485672418,1947544.64542491,0.0,1.0
1998-03-27,82.0,82.94,81.94,82.88,401800,21.5405588254678,21.7874871827354,21.5247974409614,21.7717257982289,1529561.06046076,0.0,1.0
1998-03-30,81.69,82.13,81.38,81.69,237100,21.5379319280501,21.6539398855521,21.4561990489009,21.5379319280501,899283.137522364,0.3,1.0
1998-03-31,82.88,83.19,82.13,82.19,293700,21.8516807222033,21.9334136013525,21.6539398855521,21.6697591524842,1113958.06617596,0.0,1.0
1998-04-01,82.5,82.63,81.63,82.63,246800,21.7514920316334,21.7857671099863,21.522112661118,21.7857671099863,936073.717167944,0.0,1.0
1998-04-02,82.75,83.25,82.44,82.5,489000,21.8174056438505,21.9492328682846,21.7356727647013,21.7514920316334,1854700.3553287,0.0,1.0
1998-04-03,82.88,83.44,82.69,83.25,279800,21.8516807222033,21.9993272135696,21.8015863769184,21.9492328682846,1061237.54482817,0.0,1.0
1998-04-06,83.25,83.25,82.81,83.13,433500,21.9492328682846,21.9492328682846,21.8332249107826,21.9175943344204,1644197.55426379,0.0,1.0
1998-04-07,82.88,83.31,82.63,83.0,303900,21.8516807222033,21.9650521352167,21.7857671099863,21.8833192560675,1152645.06745275,0.0,1.0
1998-04-08,82.44,83.44,82.38,82.75,306500,21.7356727647013,21.9993272135696,21.7198534977692,21.8174056438505,1162506.45993507,0.0,1.0
1998-04-09,82.88,83.88,82.44,82.69,288100,21.8516807222033,22.1153351710716,21.7356727647013,21.8015863769184,1092718.14390634,0.0,1.0
1998-04-13,82.13,82.94,81.75,82.75,342600,21.6539398855521,21.8674999891354,21.5537511949822,21.8174056438505,1299428.10170883,0.0,1.0
1998-04-14,83.81,83.88,81.88,82.38,220900,22.0968793596508,22.1153351710716,21.588026273335,21.7198534977692,837839.076670986,0.0,1.0
1998-04-15,85.5,85.81,84.31,84.38,345400,22.5424553782382,22.6241882573874,22.228706584085,22.2471623955058,1310048.06284363,0.0,1.0
1998-04-16,85.19,86.31,85.0,86.31,291100,22.4607224990891,22.7560154818215,22.4106281538041,22.7560154818215,1104096.67369363,0.0,1.0
1998-04-17,87.19,87.25,85.19,85.44,255700,22.9880313968256,23.0038506637577,22.4607224990891,22.5266361113061,969830.022203581,0.0,1.0
1998-04-20,86.88,87.5,86.44,87.06,290300,22.9062985176765,23.0697642759748,22.7902905601744,22.9537563184728,1101062.39908369,0.0,1.0
1998-04-21,88.75,88.94,86.81,86.88,456800,23.3993323370602,23.4494266823451,22.8878427062557,22.9062985176765,1732570.80227843,0.0,1.0
1998-04-22,87.94,88.5,86.75,88.5,247100,23.1857722334768,23.3334187248431,22.8720234393236,23.3334187248431,937211.570146676,0.0,1.0
1998-04-23,88.94,89.31,87.94,87.94,248600,23.4494266823451,23.5469788284264,23.1857722334768,23.1857722334768,942900.835040322,0.0,1.0
1998-04-24,89.06,89.25,88.5,89.0,459900,23.4810652162093,23.5311595614943,23.3334187248431,23.4652459492772,1744328.61639197,0.0,1.0
1998-04-27,88.06,88.81,88.0,88.81,413200,23.217410767341,23.4151516039923,23.2015915004089,23.4151516039923,1567202.83603645,0.0,1.0
1998-04-28,87.19,88.31,87.06,88.31,219000,22.9880313968256,23.2833243795581,22.9537563184728,23.2833243795581,830632.674472367,0.0,1.0
1998-04-29,86.88,87.44,86.31,87.44,229400,22.9062985176765,23.0539450090427,22.7560154818215,23.0539450090427,870078.244401646,0.0,1.0
1998-04-30,86.94,88.06,86.81,87.13,204500,22.9221177846086,23.217410767341,22.8878427062557,22.9722121298935,775636.447167117,0.0,1.0
1998-05-01,87.19,87.25,86.38,87.19,244800,22.9880313968256,23.0038506637577,22.7744712932423,22.9880313968256,928488.030643085,0.0,1.0
1998-05-04,88.88,89.94,88.5,88.5,260800,23.433607415413,23.7130811312134,23.3334187248431,23.3334187248431,989173.522841979,0.0,1.0
1998-05-05,88.13,89.0,88.06,88.75,215400,23.2358665787618,23.4652459492772,23.217410767341,23.3993323370602,816978.438727616,0.0,1.0
1998-05-06,87.81,88.94,87.56,88.5,192700,23.151497155124,23.4494266823451,23.0855835429069,23.3334187248431,730880.896670433,0.0,1.0
1998-05-07,87.06,88.13,87.0,88.13,132900,22.9537563184728,23.2358665787618,22.9379370515407,23.2358665787618,504068.869577065,0.0,1.0
1998-05-08,87.69,88.25,86.44,86.56,549100,23.1198586212598,23.267505112626,22.7902905601744,22.8219290940386,2082650.2354008,0.0,1.0
1998-05-11,88.06,88.38,87.81,87.94,201500,23.217410767341,23.3017801909789,23.151497155124,23.1857722334768,764257.917379827,0.0,1.0
1998-05-12,90.0,90.69,88.06,88.31,382100,23.7289003981455,23.9108219678646,23.217410767341,23.2833243795581,1449245.41057485,0.0,1.0
1998-05-13,90.25,90.63,89.88,89.88,334800,23.7948140103626,23.8950027009325,23.6972618642813,23.6972618642813,1269843.92426186,0.0,1.0
1998-05-14,90.0,90.25,89.5,90.0,179700,23.7289003981455,23.7948140103626,23.5970731737114,23.7289003981455,681573.934258832,0.0,1.0
1998-05-15,88.69,89.94,88.63,89.88,128300,23.3835130701281,23.7130811312134,23.367693803196,23.6972618642813,486621.790569883,0.0,1.0
1998-05-18,87.94,88.44,87.56,88.0,189600,23.1857722334768,23.317599457911,23.0855835429069,23.2015915004089,719123.082556899,0.0,1.0
1998-05-19,87.44,88.0,87.0,87.81,288300,23.0539450090427,23.2015915004089,22.9379370515407,23.151497155124,1093476.71255883,0.0,1.0
1998-05-20,88.44,88.63,87.63,87.63,227400,23.317599457911,23.367693803196,23.1040393543277,23.1040393543277,862492.557876785,0.0,1.0
1998-05-21,88.31,88.94,88.0,88.56,163200,23.2833243795581,23.4494266823451,23.2015915004089,23.3492379917752,618992.020428722,0.0,1.0
1998-05-22,88.0,88.63,87.81,88.19,98500,23.2015915004089,23.367693803196,23.151497155124,23.2516858456939,373595.061349444,0.0,1.0
1998-05-26,85.69,88.25,85.69,88.19,248500,22.5925497235232,23.267505112626,22.5925497235232,23.2516858456939,942521.550714078,0.0,1.0
1998-05-27,85.5,85.88,84.19,85.69,241500,22.5424553782382,22.6426440688082,22.1970680502208,22.5925497235232,915971.647877063,0.0,1.0
1998-05-28,86.94,87.38,85.63,85.63,148000,22.9221177846086,23.0381257421106,22.5767304565911,22.5767304565911,561340.802839772,0.0,1.0
1998-05-29,87.0,87.88,87.0,87.19,225600,22.9379370515407,23.1699529665447,22.9379370515407,22.9880313968256,855665.440004409,0.0,1.0
1998-06-01,87.56,88.5,86.88,86.88,210500,23.0855835429069,23.3334187248431,22.9062985176765,22.9062985176765,798393.506741703,0.0,1.0
1998-06-02,87.63,88.88,87.44,87.56,149400,23.1040393543277,23.433607415413,23.0539450090427,23.0855835429069,566650.783407175,0.0,1.0
1998-06-03,87.63,88.19,86.56,87.5,175000,23.1040393543277,23.2516858456939,22.8219290940386,23.0697642759748,663747.570925406,0.0,1.0
1998-06-04,87.44,87.69,86.75,87.69,172100,23.0539450090427,23.1198586212598,22.8720234393236,23.1198586212598,652748.325464357,0.0,1.0
1998-06-05,87.0,87.56,86.94,87.19,261500,22.9379370515407,23.0855835429069,22.9221177846086,22.9880313968256,991828.513125677,0.0,1.0
1998-06-08,87.81,87.94,86.88,86.88,270200,23.151497155124,23.1857722334768,22.9062985176765,22.9062985176765,1024826.24950883,0.0,1.0
1998-06-09,87.25,87.81,86.63,87.69,201700,23.0038506637577,23.151497155124,22.8403849054594,23.1198586212598,765016.486032313,0.0,1.0
1998-06-10,87.38,87.94,87.19,87.19,252300,23.0381257421106,23.1857722334768,22.9880313968256,22.9880313968256,956934.355111315,0.0,1.0
1998-06-11,86.69,87.88,86.25,87.31,379200,22.8562041723915,23.1699529665447,22.7401962148894,23.0196699306898,1438246.1651138,0.0,1.0
1998-06-12,85.19,86.94,84.75,86.5,275000,22.4607224990891,22.9221177846086,22.344714541587,22.8061098271065,1043031.89716849,0.0,1.0
1998-06-15,83.94,85.0,83.88,85.0,251700,22.1311544380037,22.4106281538041,22.1153351710716,22.4106281538041,954658.649153857,0.0,1.0
1998-06-16,43.13,43.44,41.88,41.88,171100,22.7428327593781,22.9062985176765,22.0836966372074,22.0836966372074,324477.741100964,0.0,2.0
1998-06-17,43.5,44.19,43.13,43.13,859000,22.9379370515407,23.3017801909789,22.7428327593781,22.7428327593781,1629026.18121407,0.0,1.0
1998-06-18,43.31,43.63,43.25,43.25,460300,22.8377483609707,23.0064872082464,22.8061098271065,22.8061098271065,872922.876848471,0.0,1.0
1998-06-19,39.94,43.56,39.75,43.56,2559400,21.0607173755985,22.9695755854049,20.9605286850285,22.9695755854049,4853701.52293281,0.0,1.0
1998-06-22,39.88,40.44,39.06,39.88,1135600,21.0290788417343,21.3243718244668,20.5966855455903,21.0290788417343,2153576.40440826,0.0,1.0
1998-06-23,40.38,40.56,39.75,39.94,534100,21.2927332906026,21.3876488921952,20.9605286850285,21.0607173755985,1012878.79323217,0.0,1.0
1998-06-24,40.56,40.56,39.88,40.38,541400,21.3876488921952,21.3876488921952,21.0290788417343,21.2927332906026,1026722.67114004,0.0,1.0
1998-06-25,39.56,40.56,39.0,40.5,936500,20.8603399944586,21.3876488921952,20.5650470117261,21.356010358331,1775998.85763327,0.0,1.0
1998-06-26,39.38,39.81,38.88,39.81,740700,20.765424392866,20.9921672188927,20.5017699439977,20.9921672188927,1404679.50224128,0.0,1.0
1998-06-29,38.88,39.5,38.56,38.63,695800,20.5914124566129,20.9197734577215,20.4219358108795,20.4590088271337,1313785.73747679,0.17,1.0
1998-06-30,40.0,40.06,38.81,38.94,659000,21.18458071668,21.216357587755,20.5543394403587,20.623189327688,1244301.23742053,0.0,1.0
1998-07-01,38.75,39.88,38.5,39.81,442200,20.5225625692837,21.1210269745299,20.3901589398045,21.0839539582757,834946.900132563,0.0,1.0
1998-07-02,38.13,38.81,37.5,38.75,791500,20.1942015681752,20.5543394403587,19.8605444218875,20.5225625692837,1494483.20093831,0.0,1.0
1998-07-06,39.56,39.69,38.13,38.13,552400,20.9515503287965,21.0204002161257,20.1942015681752,20.1942015681752,1043022.76714886,0.0,1.0
1998-07-07,39.63,40.13,39.63,39.69,550900,20.9886233450507,21.2534306040092,20.9886233450507,21.0204002161257,1040190.51850527,0.0,1.0
1998-07-08,39.44,39.63,39.0,39.63,391600,20.8879965866465,20.9886233450507,20.654966198763,20.9886233450507,739405.712555203,0.0,1.0
1998-07-09,38.5,39.88,38.44,39.5,801300,20.3901589398045,21.1210269745299,20.3583820687295,20.9197734577215,1512987.22540982,0.0,1.0
1998-07-10,37.88,38.75,37.69,38.63,910100,20.0617979386959,20.5225625692837,19.9611711802917,20.4590088271337,1718419.66035877,0.0,1.0
1998-07-13,37.69,38.06,37.5,37.88,818600,19.9611711802917,20.157128551921,19.8605444218875,20.0617979386959,1545652.49309931,0.0,1.0
1998-07-14,38.25,38.75,37.94,37.94,265900,20.2577553103252,20.5225625692837,20.093574809771,20.093574809771,502063.276221729,0.0,1.0
1998-07-15,38.06,38.31,37.94,38.0,579200,20.157128551921,20.2895321814002,20.093574809771,20.125351680846,1093625.60958114,0.0,1.0
1998-07-16,38.0,38.44,37.75,38.31,707900,20.125351680846,20.3583820687295,19.9929480513667,20.2895321814002,1336632.54320181,0.0,1.0
1998-07-17,38.25,38.25,37.88,38.06,562000,20.2577553103252,20.2577553103252,20.0617979386959,20.157128551921,1061149.15846789,0.0,1.0
1998-07-20,37.94,38.69,37.63,37.63,493400,20.093574809771,20.4907856982087,19.9293943092167,19.9293943092167,931620.987167357,0.0,1.0
1998-07-21,37.63,38.75,37.63,38.5,943400,19.9293943092167,20.5225625692837,19.9293943092167,20.3901589398045,1781295.58024663,0.0,1.0
1998-07-22,38.06,38.25,37.75,37.88,817200,20.157128551921,20.2577553103252,19.9929480513667,20.0617979386959,1543009.06103195,0.0,1.0
1998-07-23,37.25,38.25,37.25,38.25,1195100,19.7281407924082,20.2577553103252,19.7281407924082,20.2577553103252,2256546.9026423,0.0,1.0
1998-07-24,37.88,38.06,36.81,37.75,486700,20.0617979386959,20.157128551921,19.4951104045247,19.9929480513667,918970.276559292,0.0,1.0
1998-07-27,38.0,38.25,37.38,37.75,918500,20.125351680846,20.2577553103252,19.7969906797374,19.9929480513667,1734280.25276291,0.0,1.0
1998-07-28,37.0,38.0,36.25,38.0,796500,19.595737162929,20.125351680846,19.1985262744912,20.125351680846,1503924.02975031,0.0,1.0
1998-07-29,37.19,37.63,36.94,37.5,657100,19.6963639213332,19.9293943092167,19.563960291854,19.8605444218875,1240713.72247197,0.0,1.0
1998-07-30,36.5,37.56,36.5,37.44,783200,19.3309299039705,19.8923212929625,19.3309299039705,19.8287675508125,1478811.42511041,0.0,1.0
1998-07-31,35.0,36.5,34.69,36.5,957000,18.536508127095,19.3309299039705,18.3723276265407,19.3309299039705,1806974.63461524,0.0,1.0
1998-08-03,34.94,35.81,34.75,35.25,847900,18.50473125602,18.9654958866077,18.4041044976157,18.6689117565742,1600975.74993758,0.0,1.0
1998-08-04,33.31,35.0,33.13,35.0,673300,17.6414595918152,18.536508127095,17.5461289785902,18.536508127095,1271302.00782283,0.0,1.0
1998-08-05,33.5,33.69,32.75,33.38,905200,17.7420863502195,17.8427131086237,17.3448754617817,17.6785326080694,1709167.64812301,0.0,1.0
1998-08-06,33.0,33.19,32.69,32.75,997000,17.477279091261,17.5779058496652,17.3130985907067,17.3448754617817,1882501.26511118,0.0,1.0
1998-08-07,33.75,34.19,33.38,34.0,1058300,17.8744899796987,18.1075203675822,17.6785326080694,18.006893609178,1998245.82634621,0.0,1.0
1998-08-10,34.25,34.25,33.56,33.81,676700,18.1392972386572,18.1392972386572,17.7738632212945,17.9062668507738,1277721.77141498,0.0,1.0
1998-08-11,34.25,34.38,33.06,33.63,803600,18.1392972386572,18.2081471259864,17.509055962336,17.8109362375487,1517330.00666334,0.0,1.0
1998-08-12,35.0,35.0,33.06,33.63,559700,18.536508127095,18.536508127095,17.509055962336,17.8109362375487,1056806.37721437,0.0,1.0
1998-08-13,34.13,35.19,34.0,35.06,605800,18.0757434965072,18.6371348854992,18.006893609178,18.56828499817,1143850.81886094,0.0,1.0
1998-08-14,33.88,34.5,33.75,34.0,584500,17.9433398670279,18.2717008681365,17.8744899796987,18.006893609178,1103632.88812185,0.0,1.0
1998-08-17,34.25,34.31,33.56,33.81,592900,18.1392972386572,18.1710741097322,17.7738632212945,17.9062668507738,1119493.480526,0.0,1.0
1998-08-18,34.94,35.13,33.88,34.13,607700,18.50473125602,18.6053580144242,17.9433398670279,18.0757434965072,1147438.33380949,0.0,1.0
1998-08-19,35.13,35.25,34.94,34.94,439600,18.6053580144242,18.6689117565742,18.50473125602,18.50473125602,830037.669150326,0.0,1.0
1998-08-20,35.44,35.56,35.0,35.13,507400,18.7695385149785,18.8330922571285,18.536508127095,18.6053580144242,958055.307840934,0.0,1.0
1998-08-21,35.38,35.5,34.25,35.31,882100,18.7377616439034,18.8013153860535,18.1392972386572,18.7006886276492,1665551.01901161,0.0,1.0
1998-08-24,34.75,35.94,34.44,35.94,547700,18.4041044976157,19.034345773937,18.2399239970615,19.034345773937,1034148.38806559,0.0,1.0
1998-08-25,33.94,35.0,33.75,34.88,1167000,17.975116738103,18.536508127095,17.8744899796987,18.4729543849449,2203489.4447189,0.0,1.0
1998-08-26,33.31,35.31,33.0,35.31,1022700,17.6414595918152,18.7006886276492,17.477279091261,18.7006886276492,1931027.12520483,0.0,1.0
1998-08-27,31.88,33.31,31.69,33.31,737600,16.8841108311939,17.6414595918152,16.7834840727897,17.6414595918152,1392711.06634505,0.0,1.0
1998-08-28,31.94,33.0,31.5,32.13,587800,16.915887702269,17.477279091261,16.6828573143855,17.0165144606732,1109863.83513776,0.0,1.0
1998-08-31,30.56,32.75,30.5,32.19,457600,16.1850196675435,17.3448754617817,16.1532427964685,17.0482913317482,864024.652873497,0.0,1.0
1998-09-01,31.81,32.69,30.75,30.94,590100,16.8470378149397,17.3130985907067,16.2856464259477,16.386273184352,1114206.61639129,0.0,1.0
1998-09-02,31.63,32.19,31.0,31.88,515000,16.7517072017147,17.0482913317482,16.418050055427,16.8841108311939,972405.367635163,0.0,1.0
1998-09-03,32.13,32.19,31.19,31.63,460800,17.0165144606732,17.0482913317482,16.5186768138312,16.7517072017147,870066.783313172,0.0,1.0
1998-09-04,31.5,32.5,31.06,32.38,535300,16.6828573143855,17.2124718323025,16.449826926502,17.1489180901524,1010735.13261185,0.0,1.0
1998-09-08,32.5,32.5,31.5,31.5,544300,17.2124718323025,17.2124718323025,16.6828573143855,16.6828573143855,1027728.62447344,0.0,1.0
1998-09-09,32.25,33.38,32.06,33.06,415400,17.0800682028232,17.6785326080694,16.979441444419,17.509055962336,784344.057700287,0.0,1.0
1998-09-10,31.0,32.0,30.88,32.0,412500,16.418050055427,16.947664573344,16.3544963132769,16.947664573344,778868.37698933,0.0,1.0
1998-09-11,31.5,31.5,30.63,31.0,470000,16.6828573143855,16.6828573143855,16.2220926837977,16.418050055427,887437.908327236,0.0,1.0
1998-09-14,31.94,32.25,31.81,32.0,697600,16.915887702269,17.0800682028232,16.8470378149397,16.947664573344,1317184.4358491,0.0,1.0
1998-09-15,32.94,33.0,31.31,31.69,392300,17.445502220186,17.477279091261,16.5822305559813,16.7834840727897,740727.428588882,0.0,1.0
1998-09-16,33.31,33.44,32.38,33.19,270900,17.6414595918152,17.7103094791445,17.1489180901524,17.5779058496652,511504.105033722,0.0,1.0
1998-09-17,32.88,34.38,32.25,34.31,469500,17.4137253491109,18.2081471259864,17.0800682028232,18.1710741097322,886493.82544604,0.0,1.0
1998-09-18,32.69,33.13,32.38,32.88,349000,17.3130985907067,17.5461289785902,17.1489180901524,17.4137253491109,658969.851077034,0.0,1.0
1998-09-21,32.06,32.56,31.63,32.0,489500,16.979441444419,17.2442487033775,16.7517072017147,16.947664573344,924257.140694006,0.0,1.0
1998-09-22,31.25,32.38,31.0,32.13,535600,16.5504536849062,17.1489180901524,16.418050055427,17.0165144606732,1011301.58234057,0.0,1.0
1998-09-23,30.88,31.44,30.56,31.44,1034800,16.3544963132769,16.6510804433105,16.1850196675435,16.6510804433105,1953873.93092985,0.0,1.0
1998-09-24,30.88,31.31,30.25,30.25,920300,16.3544963132769,16.5822305559813,16.0208391669892,16.0208391669892,1737678.95113523,0.0,1.0
1998-09-25,31.06,31.13,30.25,30.88,482900,16.449826926502,16.4868999427562,16.0208391669892,16.3544963132769,911795.246662176,0.0,1.0
1998-09-28,30.81,31.81,30.56,31.81,613400,16.3174232970227,16.8470378149397,16.1850196675435,16.8470378149397,1158200.87865517,0.0,1.0
1998-09-29,30.88,31.13,30.56,31.0,336100,16.4445307813228,16.5776633167934,16.2741211359205,16.5084343983487,631137.983686825,0.17,1.0
1998-09-30,29.75,30.94,29.75,30.63,332400,15.8427717209959,16.4764825898358,15.8427717209959,16.3113982458523,624190.020165131,0.0,1.0
1998-10-01,29.88,29.94,29.0,29.5,614200,15.9120006394406,15.9439524479535,15.4433741145843,15.7096391855254,1153361.94460115,0.0,1.0
1998-10-02,30.13,30.19,29.06,29.88,261700,16.0451331749112,16.0770849834241,15.4753259230972,15.9120006394406,491427.582061415,0.0,1.0
1998-10-05,30.13,30.38,29.75,30.13,333500,16.0451331749112,16.1782657103817,15.8427717209959,16.0451331749112,626255.630941849,0.0,1.0
1998-10-06,31.44,31.63,30.0,30.38,470000,16.7427476607769,16.8439283877345,15.9759042564665,16.1782657103817,882579.15005298,0.0,1.0
1998-10-07,31.75,32.5,31.38,31.44,1087900,16.9078320047604,17.307229611172,16.7107958522639,16.7427476607769,2042889.05817582,0.0,1.0
1998-10-08,30.0,31.69,29.94,31.13,609500,15.9759042564665,16.8758801962474,15.9439524479535,16.5776633167934,1144536.15310062,0.0,1.0
1998-10-09,31.0,31.44,29.88,30.0,930200,16.5084343983487,16.7427476607769,15.9120006394406,15.9759042564665,1746755.58591337,0.0,1.0
1998-10-12,32.5,32.63,31.25,31.25,274400,17.307229611172,17.3764585296167,16.6415669338193,16.6415669338193,515275.997392635,0.0,1.0
1998-10-13,33.13,33.56,32.25,32.44,545800,17.6427236005578,17.8717115615672,17.1740970757015,17.2752778026591,1024918.51084876,0.0,1.0
1998-10-14,34.94,35.75,33.13,33.19,913000,18.6066031573646,19.0379525722892,17.6427236005578,17.6746754090707,1714456.94467739,0.0,1.0
1998-10-15,35.75,35.75,34.88,34.94,989100,19.0379525722892,19.0379525722892,18.5746513488517,18.6066031573646,1857359.65386682,0.0,1.0
1998-10-16,37.19,37.25,36.25,36.75,398400,19.8047959765996,19.8367477851125,19.3042176432303,19.5704827141714,748126.666768315,0.0,1.0
1998-10-19,37.0,37.13,36.44,37.13,499800,19.703615249642,19.7728441680867,19.4053983701879,19.7728441680867,938538.423822298,0.0,1.0
1998-10-20,37.0,37.75,36.75,37.0,474700,19.703615249642,20.1030128560537,19.5704827141714,19.703615249642,891404.941553511,0.0,1.0
1998-10-21,35.81,36.94,35.63,36.94,280400,19.0699043808022,19.6716634411291,18.9740489552634,19.6716634411291,526542.96526565,0.0,1.0
1998-10-22,37.63,37.69,36.0,36.06,417300,20.0391092390278,20.0710610475407,19.1710851077598,19.2030369162727,783617.615568317,0.0,1.0
1998-10-23,36.38,37.44,35.38,37.38,578200,19.373446561675,19.9379285120702,18.8409164197928,19.9059767035572,1085760.13736305,0.0,1.0
1998-10-26,37.25,37.56,36.25,36.25,804200,19.8367477851125,20.001832129096,19.3042176432303,19.3042176432303,1510149.26058002,0.0,1.0
1998-10-27,36.5,37.19,35.75,37.0,555500,19.4373501787009,19.8047959765996,19.0379525722892,19.703615249642,1043133.44224347,0.0,1.0
1998-10-28,36.19,36.88,35.5,36.5,280900,19.2722658347174,19.6397116326161,18.9048200368187,19.4373501787009,527481.879255069,0.0,1.0
1998-10-29,37.31,37.31,35.31,36.38,536000,19.8686995936255,19.8686995936255,18.803639309861,19.373446561675,1006515.79665617,0.0,1.0
1998-10-30,37.75,38.0,36.94,37.25,637000,20.1030128560537,20.2361453915242,19.6716634411291,19.8367477851125,1196176.42251861,0.0,1.0
1998-11-02,38.63,39.69,38.38,38.5,704600,20.57163938091,21.1361213313052,20.4385068454395,20.5024104624653,1323117.59388794,0.0,1.0
1998-11-03,40.0,41.25,37.63,37.63,905400,21.3012056752886,21.9668683526414,20.0391092390278,20.0391092390278,1700185.45203824,0.0,1.0
1998-11-04,39.94,40.13,39.19,40.0,531000,21.2692538667757,21.3704345937333,20.869856260364,21.3012056752886,997126.656761986,0.0,1.0
1998-11-05,40.88,41.0,39.44,39.88,340400,21.769832200145,21.8337358171709,21.0029887958346,21.2373020582628,639212.643995819,0.0,1.0
1998-11-06,40.56,40.75,40.0,40.0,380200,21.5994225547427,21.7006032817003,21.3012056752886,21.3012056752886,713950.197553497,0.0,1.0
1998-11-09,40.19,40.5,39.63,40.5,588500,21.4023864022463,21.5674707462297,21.1041695227922,21.5674707462297,1105101.76554506,0.0,1.0
1998-11-10,39.31,40.06,39.31,39.56,321100,20.9337598773899,21.3331574838016,20.9337598773899,21.0668924128605,602970.564004282,0.0,1.0
1998-11-11,38.06,39.31,37.81,39.31,685200,20.2680972000371,20.9337598773899,20.1349646645666,20.9337598773899,1286687.73109852,0.0,1.0
1998-11-12,37.94,39.06,37.63,38.31,640800,20.2041935830113,20.8006273419194,20.0391092390278,20.4012297355077,1203312.16883819,0.0,1.0
1998-11-13,40.0,40.0,37.0,38.0,519700,21.3012056752886,21.3012056752886,19.703615249642,20.2361453915242,975907.200601139,0.0,1.0
1998-11-16,40.75,40.75,39.81,39.94,517400,21.7006032817003,21.7006032817003,21.200024948331,21.2692538667757,971588.196249814,0.0,1.0
1998-11-17,40.94,41.25,40.25,40.63,531800,21.8017840086579,21.9668683526414,21.4343382107592,21.6366996646744,998628.919145056,0.0,1.0
1998-11-18,40.0,40.81,39.94,40.81,477500,21.3012056752886,21.7325550902132,21.2692538667757,21.7325550902132,896662.859894254,0.0,1.0
1998-11-19,39.5,40.44,39.0,40.38,284800,21.0349406043475,21.5355189377168,20.7686755334064,21.5035671292039,534805.408372531,0.0,1.0
1998-11-20,39.31,39.69,38.63,39.69,321000,20.9337598773899,21.1361213313052,20.57163938091,21.1361213313052,602782.781206399,0.0,1.0
1998-11-23,40.88,40.88,38.75,39.31,408900,21.769832200145,21.769832200145,20.6355429979359,20.9337598773899,767843.860546094,0.0,1.0
1998-11-24,39.81,41.0,39.44,40.38,588200,21.200024948331,21.8337358171709,21.0029887958346,21.5035671292039,1104538.41715141,0.0,1.0
1998-11-25,40.44,40.5,39.06,39.81,325900,21.5355189377168,21.5674707462297,20.8006273419194,21.200024948331,611984.138302696,0.0,1.0
1998-11-27,39.69,40.19,39.5,40.19,86800,21.1361213313052,21.4023864022463,21.0349406043475,21.4023864022463,162995.468562976,0.0,1.0
1998-11-30,38.13,39.25,37.0,39.19,559800,20.3053743099689,20.901808068877,19.703615249642,20.869856260364,1051208.10255247,0.0,1.0
1998-12-01,38.0,38.5,37.69,38.5,580900,20.2361453915242,20.5024104624653,20.0710610475407,20.5024104624653,1090830.27290591,0.0,1.0
1998-12-02,37.0,38.0,36.69,38.0,379400,19.703615249642,20.2361453915242,19.5385309056585,20.2361453915242,712447.935170428,0.0,1.0
1998-12-03,36.44,37.31,36.25,37.13,400100,19.4053983701879,19.8686995936255,19.3042176432303,19.7728441680867,751318.974332338,0.0,1.0
1998-12-04,36.88,36.88,36.06,36.44,259600,19.6397116326161,19.6397116326161,19.2030369162727,19.4053983701879,487484.14330586,0.0,1.0
1998-12-07,37.19,37.19,36.63,36.94,258100,19.8047959765996,19.8047959765996,19.5065790971456,19.6716634411291,484667.401337606,0.0,1.0
1998-12-08,35.94,37.38,35.38,37.31,385700,19.1391332992468,19.9059767035572,18.8409164197928,19.8686995936255,724278.251437097,0.0,1.0
1998-12-09,36.75,36.94,35.81,36.13,424000,19.5704827141714,19.6716634411291,19.0699043808022,19.2403140262045,796199.063026521,0.0,1.0
1998-12-10,36.88,37.13,36.5,36.56,398500,19.6397116326161,19.7728441680867,19.4373501787009,19.4693019872138,748314.4495662,0.0,1.0
1998-12-11,36.25,36.5,35.81,36.31,545500,19.3042176432303,19.4373501787009,19.0699043808022,19.3361694517433,1024355.16245511,0.0,1.0
1998-12-14,36.75,37.13,35.94,36.25,454900,19.5704827141714,19.7728441680867,19.1391332992468,19.3042176432303,854223.947572558,0.0,1.0
1998-12-15,35.88,36.88,35.63,35.88,582400,19.1071814907339,19.6397116326161,18.9740489552634,19.1071814907339,1093647.01487416,0.0,1.0
1998-12-16,35.5,36.56,35.13,35.88,546700,18.9048200368187,19.4693019872138,18.7077838843223,19.1071814907339,1026608.55602971,0.0,1.0
1998-12-17,37.31,37.5,34.94,35.38,655200,19.8686995936255,19.9698803205831,18.6066031573646,18.8409164197928,1230352.89173343,0.0,1.0
1998-12-18,36.5,37.25,36.5,37.0,509800,19.4373501787009,19.8367477851125,19.4373501787009,19.703615249642,957316.703610659,0.0,1.0
1998-12-21,38.06,38.63,36.5,36.5,361500,20.2680972000371,20.57163938091,19.4373501787009,19.4373501787009,678834.814349263,0.0,1.0
1998-12-22,38.13,38.5,36.75,38.5,582500,20.3053743099689,20.5024104624653,19.5704827141714,20.5024104624653,1093834.79767205,0.0,1.0
1998-12-23,38.19,38.25,37.38,38.13,364800,20.3373261184818,20.3692779269948,19.9059767035572,20.3053743099689,685031.646679422,0.0,1.0
1998-12-24,38.56,38.63,38.25,38.25,95600,20.5343622709782,20.57163938091,20.3692779269948,20.3692779269948,179520.354776735,0.0,1.0
1998-12-28,39.13,39.69,38.13,38.31,310500,20.8379044518511,21.1361213313052,20.3053743099689,20.4012297355077,583065.587428619,0.0,1.0
1998-12-29,38.88,38.94,38.31,38.38,241100,20.7047719163806,20.7367237248935,20.4012297355077,20.4385068454395,452744.32569739,0.0,1.0
1998-12-30,38.44,38.81,38.0,38.81,209400,20.5609887780724,20.75889631834,20.3256392707271,20.75889631834,391485.841798831,0.17,1.0
1998-12-31,40.0,40.25,38.06,38.5,526600,21.3954097586601,21.5291310696517,20.3577323853651,20.5930818927104,984510.24016841,0.0,1.0
1999-01-04,39.0,39.81,38.63,39.75,606500,20.8605245146936,21.2937815623065,20.662616974426,21.2616884476685,1133888.07569719,0.0,1.0
1999-01-05,39.19,39.5,38.38,38.63,546800,20.9621527110472,21.1279671366769,20.5288956634344,20.662616974426,1022275.35002675,0.0,1.0
1999-01-06,40.06,40.31,38.94,39.0,773300,21.4275028732981,21.5612241842897,20.8284314000556,20.8605245146936,1445730.66601259,0.0,1.0
1999-01-07,39.06,40.13,39.0,39.75,688600,20.8926176293316,21.4649448403758,20.8605245146936,21.2616884476685,1287378.94299272,0.0,1.0
1999-01-08,40.06,40.19,38.69,39.19,663000,21.4275028732981,21.4970379550137,20.694710089064,20.9621527110472,1239518.2097069,0.0,1.0
1999-01-11,41.0,41.31,39.88,40.0,623100,21.9302950026266,22.0961094282562,21.3312235293841,21.3954097586601,1164922.76993721,0.0,1.0
1999-01-12,39.25,40.94,39.19,40.75,637700,20.9942458256852,21.8982018879886,20.9621527110472,21.796573691635,1192218.34438928,0.0,1.0
1999-01-13,39.56,39.56,37.75,37.75,615500,21.1600602513148,21.1600602513148,20.1919179597355,20.1919179597355,1150714.11474299,0.0,1.0
1999-01-14,38.25,39.38,38.0,39.38,315300,20.4593605817187,21.0637809074009,20.3256392707271,21.0637809074009,589472.234571022,0.0,1.0
1999-01-15,39.38,39.38,37.5,38.38,291000,21.0637809074009,21.0637809074009,20.0581966487438,20.5288956634344,544041.929147374,0.0,1.0
1999-01-19,38.94,39.69,37.81,39.25,288400,20.8284314000556,21.2295953330305,20.2240110743735,20.9942458256852,539181.073423034,0.0,1.0
1999-01-20,37.13,39.06,37.06,39.06,365800,19.8602891084762,20.8926176293316,19.8228471413986,20.8926176293316,683885.009216873,0.0,1.0
1999-01-21,36.63,38.5,36.19,36.5,672700,19.592846486493,20.5930818927104,19.3574969791477,19.5233114047773,1257652.94067848,0.0,1.0
1999-01-22,35.88,36.5,35.19,35.88,1419000,19.1916825535181,19.5233114047773,18.8226117351812,19.1916825535181,2652905.48955369,0.0,1.0
1999-01-25,36.06,36.13,35.19,35.75,825800,19.2879618974321,19.3254038645097,18.8226117351812,19.1221474718025,1543882.5604464,0.0,1.0
1999-01-26,35.5,36.0,35.19,35.63,730000,18.9884261608108,19.2558687827941,18.8226117351812,19.0579612425265,1364778.72260338,0.0,1.0
1999-01-27,34.5,35.5,34.25,35.5,450600,18.4535409168443,18.9884261608108,18.3198196058527,18.9884261608108,842423.688226142,0.0,1.0
1999-01-28,33.94,35.25,33.81,34.0,564200,18.1540051802231,18.8547048498192,18.0844700985075,18.1860982948611,1054805.69218195,0.0,1.0
1999-01-29,33.63,34.0,33.19,34.0,598400,17.9881907545935,18.1860982948611,17.7528412472482,18.1860982948611,1118744.64055597,0.0,1.0
1999-02-01,33.38,33.63,33.19,33.63,697800,17.8544694436019,17.9881907545935,17.7528412472482,17.9881907545935,1304578.89401731,0.0,1.0
1999-02-02,32.94,33.88,32.63,33.63,652400,17.6191199362566,18.1219120655851,17.453305510627,17.9881907545935,1219700.87483075,0.0,1.0
1999-02-03,32.0,33.19,31.88,33.0,1410700,17.1163278069281,17.7528412472482,17.0521415776521,17.6512130508946,2637388.14243368,0.0,1.0
1999-02-04,32.63,32.88,31.19,31.94,1444400,17.453305510627,17.5870268216186,16.6830707593152,17.0842346922901,2700392.31086071,0.0,1.0
1999-02-05,32.25,33.31,32.0,32.63,1070300,17.2500491179197,17.8170274765242,17.1163278069281,17.453305510627,2000989.95452383,0.0,1.0
1999-02-08,33.13,33.25,32.31,32.75,1268100,17.7207481326102,17.7849343618862,17.2821422325577,17.517491739903,2370788.90155253,0.0,1.0
1999-02-09,33.13,33.69,32.75,33.25,729000,17.7207481326102,18.0202838692315,17.517491739903,17.7849343618862,1362909.1627094,0.0,1.0
1999-02-10,33.75,33.75,33.06,33.13,749200,18.0523769838695,18.0523769838695,17.6833061655326,17.7207481326102,1400674.27256774,0.0,1.0
1999-02-11,34.56,35.38,33.63,33.63,1337000,18.4856340314823,18.9242399315349,17.9881907545935,17.9881907545935,2499601.57824756,0.0,1.0
1999-02-12,34.25,34.63,33.94,34.0,639200,18.3198196058527,18.52307599856,18.1540051802231,18.1860982948611,1195022.68423025,0.0,1.0
1999-02-16,33.56,34.38,33.13,33.38,941200,17.9507487875158,18.3893546875684,17.7207481326102,17.8544694436019,1759629.77221137,0.0,1.0
1999-02-17,34.56,34.69,33.56,33.56,1124300,18.4856340314823,18.555169113198,17.9507487875158,17.9507487875158,2101946.1887986,0.0,1.0
1999-02-18,33.13,34.56,33.13,34.5,662300,17.7207481326102,18.4856340314823,17.7207481326102,18.4535409168443,1238209.51778112,0.0,1.0
1999-02-19,33.19,33.63,32.75,32.88,642800,17.7528412472482,17.9881907545935,17.517491739903,17.5870268216186,1201753.09984857,0.0,1.0
1999-02-22,33.94,33.94,32.75,33.56,433800,18.1540051802231,18.1540051802231,17.517491739903,17.9507487875158,811015.082007323,0.0,1.0
1999-02-23,33.25,33.69,31.63,33.69,553500,17.7849343618862,18.0202838692315,16.9184202666605,18.0202838692315,1034801.4013164,0.0,1.0
1999-02-24,31.75,33.0,31.0,32.88,954200,16.9826064959365,17.6512130508946,16.5814425629616,17.5870268216186,1783934.05083307,0.0,1.0
1999-02-25,31.81,31.81,31.0,31.5,532000,17.0146996105744,17.0146996105744,16.5814425629616,16.8488851849448,994605.86359589,0.0,1.0
1999-02-26,32.13,32.38,31.63,31.75,597800,17.1858628886437,17.3195841996354,16.9184202666605,16.9826064959365,1117622.90461959,0.0,1.0
1999-03-01,31.63,32.13,30.88,32.0,1100400,16.9184202666605,17.1858628886437,16.5172563336856,17.1163278069281,2057263.70733254,0.0,1.0
1999-03-02,30.63,32.13,30.25,31.63,945600,16.383535022694,17.1858628886437,16.1802786299867,16.9184202666605,1767855.83574487,0.0,1.0
1999-03-03,31.06,31.25,30.38,30.44,1337600,16.6135356775996,16.7151638739532,16.2498137117024,16.2819068263403,2500723.31418394,0.0,1.0
1999-03-04,32.0,32.38,31.25,31.25,739200,17.1163278069281,17.3195841996354,16.7151638739532,16.7151638739532,1381978.67362797,0.0,1.0
1999-03-05,32.13,32.88,32.0,32.5,636500,17.1858628886437,17.5870268216186,17.1163278069281,17.3837704289113,1189974.87251651,0.0,1.0
1999-03-08,31.81,32.38,31.13,32.13,493100,17.0146996105744,17.3195841996354,16.6509776446772,17.1858628886437,921879.983720175,0.0,1.0
1999-03-09,32.44,32.88,31.63,31.81,740600,17.3516773142733,17.5870268216186,16.9184202666605,17.0146996105744,1384596.05747954,0.0,1.0
1999-03-10,32.13,32.5,31.63,32.5,461900,17.1858628886437,17.3837704289113,16.9184202666605,17.3837704289113,863549.715028084,0.0,1.0
1999-03-11,32.0,32.38,31.38,32.13,471400,17.1163278069281,17.3195841996354,16.7846989556689,17.1858628886437,881310.534020866,0.0,1.0
1999-03-12,31.81,33.0,31.75,32.88,569500,17.0146996105744,17.6512130508946,16.9826064959365,17.5870268216186,1064714.35962004,0.0,1.0
1999-03-15,31.75,31.94,31.13,31.94,560000,16.9826064959365,17.0842346922901,16.6509776446772,17.0842346922901,1046953.54062725,0.0,1.0
1999-03-16,31.38,32.0,31.06,32.0,541100,16.7846989556689,17.1163278069281,16.6135356775996,17.1163278069281,1011618.85863108,0.0,1.0
1999-03-17,31.69,31.75,31.13,31.31,1438100,16.9505133812985,16.9826064959365,16.6509776446772,16.7472569885912,2688614.08352865,0.0,1.0
1999-03-18,32.13,32.31,31.44,31.69,709200,17.1858628886437,17.2821422325577,16.8167920703068,16.9505133812985,1325891.87680865,0.0,1.0
1999-03-19,32.63,33.13,31.88,33.13,669600,17.453305510627,17.7207481326102,17.0521415776521,17.7207481326102,1251857.30500715,0.0,1.0
1999-03-22,33.44,33.44,31.88,32.0,1126000,17.8865625582398,17.8865625582398,17.0521415776521,17.1163278069281,2105124.44061837,0.0,1.0
1999-03-23,32.31,33.25,32.0,33.19,654800,17.2821422325577,17.7849343618862,17.1163278069281,17.7528412472482,1224187.81857629,0.0,1.0
1999-03-24,33.06,33.13,32.13,32.31,744700,17.6833061655326,17.7207481326102,17.1858628886437,17.2821422325577,1392261.25304484,0.0,1.0
1999-03-25,34.06,34.25,33.06,33.06,842300,18.2181914094991,18.3198196058527,17.6833061655326,17.6833061655326,1574730.29869702,0.0,1.0
1999-03-26,34.06,34.25,33.44,33.88,726100,18.2181914094991,18.3198196058527,17.8865625582398,18.1219120655851,1357487.43901687,0.0,1.0
1999-03-29,35.19,35.38,33.94,34.06,683100,18.8226117351812,18.9242399315349,18.1540051802231,18.2181914094991,1277096.36357585,0.0,1.0
1999-03-30,35.25,35.75,34.88,35.0,742100,18.9456353412935,19.2143677574821,18.746773353314,18.8112691331992,1380741.50213291,0.17,1.0
1999-03-31,34.25,34.75,33.5,34.5,475100,18.4081705089164,18.676902925105,18.0050718846336,18.5425367170107,883964.812913821,0.0,1.0
1999-04-01,34.19,34.19,33.5,34.13,356400,18.3759226189738,18.3759226189738,18.0050718846336,18.3436747290312,663113.15369919,0.0,1.0
1999-04-05,34.75,35.06,33.69,34.13,279300,18.676902925105,18.8435170231419,18.1071902027852,18.3436747290312,519661.907486486,0.0,1.0
1999-04-06,33.81,34.5,33.5,33.88,435100,18.1716859826705,18.5425367170107,18.0050718846336,18.2093085209369,809541.338873506,0.0,1.0
1999-04-07,34.56,34.56,33.5,33.5,493300,18.5747846069533,18.5747846069533,18.0050718846336,18.0050718846336,917827.493602164,0.0,1.0
1999-04-08,34.75,35.13,34.38,34.75,538200,18.676902925105,18.8811395614083,18.4780409371254,18.676902925105,1001367.84321241,0.0,1.0
1999-04-09,34.44,34.81,33.75,34.81,359300,18.5102888270681,18.7091508150476,18.1394380927278,18.7091508150476,668508.855567112,0.0,1.0
1999-04-12,35.06,35.06,34.06,34.13,317100,18.8435170231419,18.8435170231419,18.3060521907648,18.3436747290312,589992.090454582,0.0,1.0
1999-04-13,34.0,35.13,34.0,35.06,1162200,18.2738043008221,18.8811395614083,18.2738043008221,18.8435170231419,2162374.0382413,0.0,1.0
1999-04-14,37.13,37.75,34.0,34.06,1727000,19.9560692261625,20.2892974222363,18.2738043008221,18.3060521907648,3213233.49169053,0.0,1.0
1999-04-15,41.19,42.0,37.25,37.5,1844500,22.1381764456136,22.5735229598391,20.0205650060478,20.154931214142,3431852.44668395,0.0,1.0
1999-04-16,43.5,43.5,40.5,40.5,1903800,23.3797202084048,23.3797202084048,21.7673257112734,21.7673257112734,3542185.24694871,0.0,1.0
1999-04-19,45.75,47.88,45.63,46.25,3837500,24.5890160812533,25.7338161742166,24.524520301368,24.8577484974419,7140002.04074255,0.0,1.0
1999-04-20,45.0,45.75,44.0,45.63,1441600,24.1859174569705,24.5890160812533,23.6484526245933,24.524520301368,2682222.00441288,0.0,1.0
1999-04-21,44.56,45.13,44.0,44.75,888200,23.9494329307245,24.2557878851795,23.6484526245933,24.0515512488762,1652573.24106516,0.0,1.0
1999-04-22,43.75,44.38,42.38,44.31,1222800,23.5140864164991,23.8526892608966,22.7777595961424,23.8150667226302,2275125.60141237,0.0,1.0
1999-04-23,42.69,44.06,42.0,43.69,939800,22.9443736941793,23.680700514536,22.5735229598391,23.4818385265564,1748579.52257716,0.0,1.0
1999-04-26,41.94,42.25,41.19,42.0,487900,22.5412750698965,22.7078891679334,22.1381764456136,22.5735229598391,907780.32460672,0.0,1.0
1999-04-27,41.38,42.19,40.75,42.19,1131300,22.2402947637653,22.6756412779907,21.9016919193677,22.6756412779907,2104881.90454516,0.0,1.0
1999-04-28,43.94,45.13,41.38,41.44,1809600,23.6162047346507,24.2557878851795,22.2402947637653,22.2725426537079,3366917.96558377,0.0,1.0
1999-04-29,46.88,47.0,44.81,44.88,1360500,25.1963513418394,25.2608471217247,24.0837991388188,24.1214216770852,2531328.41079616,0.0,1.0
1999-04-30,47.0,47.06,46.19,46.75,1055800,25.2608471217247,25.2930950116673,24.8255006074992,25.1264809136304,1964407.59729407,0.0,1.0
1999-05-03,49.13,49.13,47.0,47.0,1488700,26.405647214688,26.405647214688,25.2608471217247,25.2608471217247,2769855.64509536,0.0,1.0
1999-05-04,48.44,49.25,48.31,48.38,1397700,26.0347964803478,26.4701429945732,25.9649260521387,26.0025485904051,2600542.24165364,0.0,1.0
1999-05-05,47.44,48.5,46.88,48.25,852500,25.4973316479706,26.0670443702904,25.1963513418394,25.9326781621961,1586150.29048418,0.0,1.0
1999-05-06,46.94,48.06,46.38,47.38,580700,25.2285992317821,25.8305598440445,24.9276189256509,25.465083758028,1080442.78438025,0.0,1.0
1999-05-07,47.88,48.38,46.88,46.94,362300,25.7338161742166,26.0025485904051,25.1963513418394,25.2285992317821,674090.616120136,0.0,1.0
1999-05-10,47.56,48.0,47.56,47.94,555400,25.5618274278559,25.7983119541018,25.5618274278559,25.7660640641592,1033369.93704975,0.0,1.0
1999-05-11,48.69,49.0,47.75,47.75,921800,26.169162688442,26.3357767864789,25.6639457460075,25.6639457460075,1715088.95925902,0.0,1.0
1999-05-12,46.94,48.44,45.88,48.44,595200,25.2285992317821,26.0347964803478,24.6588865094623,26.0347964803478,1107421.29371986,0.0,1.0
1999-05-13,46.38,47.25,46.13,47.0,319600,24.9276189256509,25.395213329819,24.7932527175566,25.2608471217247,594643.557582103,0.0,1.0
1999-05-14,46.13,46.38,45.63,46.31,560400,24.7932527175566,24.9276189256509,24.524520301368,24.8899963873845,1042672.87130479,0.0,1.0
1999-05-17,44.0,45.5,43.94,45.5,405200,23.6484526245933,24.454649873159,23.6162047346507,24.454649873159,753909.792028375,0.0,1.0
1999-05-18,42.56,44.0,41.81,44.0,928300,22.8745032659703,23.6484526245933,22.4714046416874,23.6484526245933,1727182.77379057,0.0,1.0
1999-05-19,45.06,45.25,42.94,43.0,912200,24.2181653469131,24.3202836650647,23.0787399022736,23.1109877922162,1697227.32548934,0.0,1.0
1999-05-20,44.31,45.75,44.0,45.06,545800,23.8150667226302,24.5890160812533,23.6484526245933,24.2181653469131,1015508.30328008,0.0,1.0
1999-05-21,43.81,44.25,43.0,44.06,279300,23.5463343064417,23.7828188326876,23.1109877922162,23.680700514536,519661.907486487,0.0,1.0
1999-05-24,43.19,44.88,42.94,43.81,412900,23.2131061103679,24.1214216770852,23.0787399022736,23.5463343064417,768236.310781132,0.0,1.0
1999-05-25,42.88,44.13,42.88,43.44,519700,23.046492012331,23.7183230528024,23.046492012331,23.3474723184621,966946.986468768,0.0,1.0
1999-05-26,42.88,43.19,40.81,43.0,862300,23.046492012331,23.2131061103679,21.9339398093103,23.1109877922162,1604384.04162405,0.0,1.0
1999-05-27,41.06,42.44,41.0,42.38,479400,22.0683060174046,22.810007486085,22.036058127462,22.7777595961424,891965.336373154,0.0,1.0
1999-05-28,41.0,41.75,41.0,41.0,476000,22.036058127462,22.4391567517448,22.036058127462,22.036058127462,885639.341079727,0.0,1.0
1999-06-01,43.25,43.31,41.5,42.5,603000,23.2453540003105,23.2776018902531,22.3047905436505,22.8422553760277,1121933.87115772,0.0,1.0
1999-06-02,42.25,43.25,42.0,43.25,381700,22.7078891679334,23.2453540003105,22.5735229598391,23.2453540003105,710186.001029689,0.0,1.0
1999-06-03,41.44,42.19,41.13,42.06,601900,22.2725426537079,22.6756412779907,22.105928555671,22.6057708497817,1119887.22562161,0.0,1.0
1999-06-04,42.69,42.69,41.94,42.0,496300,22.9443736941793,22.9443736941793,22.5412750698965,22.5735229598391,923409.254155187,0.0,1.0
1999-06-07,42.63,43.0,41.88,42.94,377100,22.9121258042367,23.1109877922162,22.5090271799538,23.0787399022736,701627.301515053,0.0,1.0
1999-06-08,41.75,42.94,41.63,42.94,302200,22.4391567517448,23.0787399022736,22.3746609718596,23.0787399022736,562269.346374567,0.0,1.0
1999-06-09,41.0,41.75,40.81,41.75,413200,22.036058127462,22.4391567517448,21.9339398093103,22.4391567517448,768794.486836435,0.0,1.0
1999-06-10,41.0,41.38,39.88,40.25,731600,22.036058127462,22.2402947637653,21.4340975151996,21.6329595031791,1361205.34019733,0.0,1.0
1999-06-11,41.44,42.38,41.13,42.25,336700,22.2725426537079,22.7777595961424,22.105928555671,22.7078891679334,626459.592734337,0.0,1.0
1999-06-14,43.44,43.63,41.63,41.63,682600,23.3474723184621,23.4495906366138,22.3746609718596,22.3746609718596,1270036.58449795,0.0,1.0
1999-06-15,44.5,44.94,43.06,43.38,654200,23.9171850407819,24.1536695670278,23.1432356821588,23.3152244285195,1217195.91792932,0.0,1.0
1999-06-16,44.06,44.63,43.75,44.0,697700,23.680700514536,23.9870554689909,23.5140864164991,23.6484526245933,1298131.44594816,0.0,1.0
1999-06-17,45.06,45.13,43.94,44.0,337900,24.2181653469131,24.2557878851795,23.6162047346507,23.6484526245933,628692.296955546,0.0,1.0
1999-06-18,45.5,45.5,44.94,45.0,547500,24.454649873159,24.454649873159,24.1536695670278,24.1859174569705,1018671.30092679,0.0,1.0
1999-06-21,46.31,46.38,45.25,45.38,577600,24.8899963873845,24.9276189256509,24.3202836650647,24.3901540932738,1074674.96514212,0.0,1.0
1999-06-22,45.12,46.38,43.88,46.31,704000,24.2504132368557,24.9276189256509,23.5839568447081,24.8899963873845,1309853.14310951,0.0,1.0
1999-06-23,44.75,44.88,43.75,43.75,398100,24.0515512488762,24.1214216770852,23.5140864164991,23.5140864164991,740699.625386217,0.0,1.0
1999-06-24,41.0,44.44,40.75,44.38,1062100,22.036058127462,23.8849371508393,21.9016919193677,23.8526892608966,1976129.29445542,0.0,1.0
1999-06-25,41.0,41.94,40.5,41.0,1690300,22.036058127462,22.5412750698965,21.7673257112734,22.036058127462,3144949.95425853,0.0,1.0
1999-06-28,41.19,41.75,41.06,41.69,515600,22.1381764456136,22.4391567517448,22.0683060174046,22.4069088618022,959318.580379639,0.0,1.0
1999-06-29,41.56,42.06,41.0,41.0,808200,22.433782103421,22.7036784232408,22.1314982252229,22.1314982252229,1497241.60844363,0.18,1.0
1999-06-30,40.25,41.69,40.25,41.69,981000,21.7266537454932,22.5039551465742,21.7266537454932,22.5039551465742,1817364.53586142,0.0,1.0
1999-07-01,41.06,41.19,40.06,40.38,1060400,22.1638857836013,22.2340588267544,21.6240931439617,21.7968267886463,1964458.05690871,0.0,1.0
1999-07-02,42.94,42.94,41.0,41.13,590700,23.1786959461237,23.1786959461237,22.1314982252229,22.201671268376,1094309.10431533,0.0,1.0
1999-07-06,42.31,42.94,41.5,42.88,511300,22.8386265831507,23.1786959461237,22.4013945450427,23.1463083877453,947215.583268038,0.0,1.0
1999-07-07,42.38,42.69,42.13,42.44,229700,22.8764120679255,23.0437477862138,22.7414639080156,22.9087996263039,425533.775624228,0.0,1.0
1999-07-08,42.19,42.5,41.75,42.0,328000,22.773851466394,22.9411871846822,22.5363427049526,22.6712908648625,607640.741857844,0.0,1.0
1999-07-09,43.0,43.5,42.19,42.25,372300,23.211083504502,23.4809798243218,22.773851466394,22.8062390247724,689709.293273402,0.0,1.0
1999-07-12,41.25,42.75,41.0,42.5,2162800,22.2664463851328,23.0761353445921,22.1314982252229,22.9411871846822,4006723.76978703,0.0,1.0
1999-07-13,41.5,41.63,40.31,40.5,1225000,22.4013945450427,22.4715675881958,21.7590413038716,21.8616019054031,2269389.96578006,0.0,1.0
1999-07-14,41.56,41.94,41.13,41.5,836200,22.433782103421,22.6389033064841,22.201671268376,22.4013945450427,1549113.37909003,0.0,1.0
1999-07-15,41.31,41.94,41.06,41.56,387200,22.2988339435111,22.6389033064841,22.1638857836013,22.433782103421,717312.485510238,0.0,1.0
1999-07-16,36.94,38.0,36.19,37.13,4620400,19.9399401082862,20.5121203063041,19.5350956285565,20.0425007098177,8559583.18195116,0.0,1.0
1999-07-19,35.94,36.81,35.13,36.75,1948700,19.4001474686466,19.869767065133,18.9629154305385,19.8373795067547,3610089.9806658,0.0,1.0
1999-07-20,36.44,36.56,35.31,35.75,1944500,19.6700437884664,19.7348189052231,19.0600781056737,19.2975868671151,3602309.21506883,0.0,1.0
1999-07-21,35.63,36.56,35.44,36.13,995100,19.2328117503583,19.7348189052231,19.1302511488268,19.5027080701781,1843485.67750836,0.0,1.0
1999-07-22,35.19,35.69,34.88,35.56,655200,18.9953029889169,19.2651993087367,18.8279672706286,19.1950262655836,1213799.43312579,0.0,1.0
1999-07-23,35.56,35.81,35.06,35.06,759900,19.1950262655836,19.3299744254934,18.9251299457638,18.9251299457638,1407762.80407858,0.0,1.0
1999-07-26,34.88,35.94,34.75,35.06,797700,18.8279672706286,19.4001474686466,18.7577942274755,18.9251299457638,1477789.69445123,0.0,1.0
1999-07-27,34.69,35.19,34.0,35.0,753100,18.7254066690971,18.9953029889169,18.3529497477458,18.8927423873854,1395165.37406446,0.0,1.0
1999-07-28,34.19,34.69,33.31,34.69,380700,18.4555103492773,18.7254066690971,17.9804928263945,18.7254066690971,705270.824467322,0.0,1.0
1999-07-29,33.25,33.94,33.25,33.94,422500,17.9481052680161,18.3205621893674,17.9481052680161,18.3205621893674,782707.96778945,0.0,1.0
1999-07-30,33.44,33.63,32.44,33.63,582500,18.0506658695476,18.1532264710792,17.5108732299081,18.1532264710792,1079118.08576889,0.0,1.0
1999-08-02,35.25,35.63,33.56,33.69,929000,19.0276905472953,19.2328117503583,18.1154409863044,18.1856140294575,1721031.2475181,0.0,1.0
1999-08-03,35.06,35.25,34.13,35.25,594800,18.9251299457638,19.0276905472953,18.4231227908989,19.0276905472953,1101904.61358855,0.0,1.0
1999-08-04,34.06,35.31,34.06,35.31,1009100,18.3853373061242,19.0600781056737,18.3853373061242,19.0600781056737,1869421.56283156,0.0,1.0
1999-08-05,34.5,34.88,34.0,34.56,1033500,18.6228460675656,18.8279672706286,18.3529497477458,18.655233625944,1914624.10582342,0.0,1.0
1999-08-06,34.44,34.5,34.06,34.5,675100,18.5904585091872,18.6228460675656,18.3853373061242,18.6228460675656,1250665.44154949,0.0,1.0
1999-08-09,34.13,34.56,33.63,34.5,338600,18.4231227908989,18.655233625944,18.1532264710792,18.6228460675656,627277.912173984,0.0,1.0
1999-08-10,34.0,34.31,33.69,34.13,820300,18.3529497477458,18.5202854660341,18.1856140294575,18.4231227908989,1519657.62361582,0.0,1.0
1999-08-11,33.56,34.19,33.19,34.0,535900,18.1154409863044,18.4555103492773,17.9157177096377,18.3529497477458,992788.638907374,0.0,1.0
1999-08-12,32.88,33.44,32.75,33.44,799800,17.7483819913495,18.0506658695476,17.6782089481963,18.0506658695476,1481680.07724971,0.0,1.0
1999-08-13,34.75,35.13,33.0,33.38,1142100,18.7577942274755,18.9629154305385,17.8131571081062,18.0182783111693,2115812.47340196,0.0,1.0
1999-08-16,34.75,34.75,33.94,34.38,407600,18.7577942274755,18.7577942274755,18.3205621893674,18.5580709508088,755104.775552614,0.0,1.0
1999-08-17,35.25,35.31,34.06,34.31,541000,19.0276905472953,19.0600781056737,18.3853373061242,18.5202854660341,1002236.71141797,0.0,1.0
1999-08-18,35.19,35.19,34.5,35.0,836900,18.9953029889169,18.9953029889169,18.6228460675656,18.8927423873854,1550410.17335619,0.0,1.0
1999-08-19,35.25,35.44,34.5,34.81,830400,19.0276905472953,19.1302511488268,18.6228460675656,18.7901817858539,1538368.51231327,0.0,1.0
1999-08-20,36.38,37.19,35.25,35.38,1206700,19.637656230088,20.0748882681961,19.0276905472953,19.0978635904484,2235488.05853616,0.0,1.0
1999-08-23,35.94,36.63,35.69,36.56,623800,19.4001474686466,19.7726043899979,19.2651993087367,19.7348189052231,1155628.94747233,0.0,1.0
1999-08-24,35.88,36.38,35.25,36.0,381100,19.3677599102682,19.637656230088,19.0276905472953,19.432535027025,706011.849762271,0.0,1.0
1999-08-25,35.88,36.25,34.88,36.25,543700,19.3677599102682,19.5674831869349,18.8279672706286,19.5674831869349,1007238.63215887,0.0,1.0
1999-08-26,36.0,36.19,35.56,35.81,561200,19.432535027025,19.5350956285565,19.1950262655836,19.3299744254934,1039658.48881287,0.0,1.0
1999-08-27,35.31,36.31,35.19,35.81,552500,19.0600781056737,19.5998707453132,18.9953029889169,19.3299744254934,1023541.18864774,0.0,1.0
1999-08-30,34.44,35.5,34.31,35.5,344000,18.5904585091872,19.1626387072052,18.5202854660341,19.1626387072052,637281.753655789,0.0,1.0
1999-08-31,34.0,34.25,34.0,34.19,326000,18.3529497477458,18.4878979076557,18.3529497477458,18.4555103492773,603935.615383102,0.0,1.0
1999-09-01,34.44,34.56,34.0,34.19,753700,18.5904585091872,18.655233625944,18.3529497477458,18.4555103492773,1396276.91200688,0.0,1.0
1999-09-02,34.13,34.44,34.0,34.38,949700,18.4231227908989,18.5904585091872,18.3529497477458,18.5580709508088,1759379.3065317,0.0,1.0
1999-09-03,34.44,34.88,34.13,34.25,416300,18.5904585091872,18.8279672706286,18.4231227908989,18.4878979076557,771222.075717747,0.0,1.0
1999-09-07,34.19,34.5,33.88,34.5,360800,18.4555103492773,18.6228460675656,18.2881746309891,18.6228460675656,668404.81604363,0.0,1.0
1999-09-08,34.0,34.19,33.69,33.94,384800,18.3529497477458,18.4555103492773,18.1856140294575,18.3205621893674,712866.333740545,0.0,1.0
1999-09-09,34.38,34.38,33.75,33.88,268300,18.5580709508088,18.5580709508088,18.2180015878359,18.2881746309891,497042.716586769,0.0,1.0
1999-09-10,34.69,35.44,34.0,34.19,480400,18.7254066690971,19.1302511488268,18.3529497477458,18.4555103492773,889971.379233258,0.0,1.0
1999-09-13,34.69,34.69,34.25,34.25,193700,18.7254066690971,18.7254066690971,18.4878979076557,18.4878979076557,358841.499078855,0.0,1.0
1999-09-14,33.5,34.81,33.19,34.44,673700,18.083053427926,18.7901817858539,17.9157177096377,18.5904585091872,1248071.85301717,0.0,1.0
1999-09-15,34.13,34.81,33.63,34.5,588800,18.4231227908989,18.7901817858539,18.1532264710792,18.6228460675656,1090789.23416433,0.0,1.0
1999-09-16,33.06,33.94,32.88,33.88,392000,17.8455446664846,18.3205621893674,17.7483819913495,18.2881746309891,726204.789049619,0.0,1.0
1999-09-17,32.25,33.56,32.13,33.0,461000,17.4083126283765,18.1154409863044,17.3435375116198,17.8131571081062,854031.652428253,0.0,1.0
1999-09-20,32.75,33.25,32.38,32.5,201200,17.6782089481963,17.9481052680161,17.4784856715297,17.5432607882864,372735.723359142,0.0,1.0
1999-09-21,32.0,32.5,31.81,32.5,639200,17.2733644684666,17.5432607882864,17.1708038669351,17.5432607882864,1184158.42132785,0.0,1.0
1999-09-22,30.69,32.25,30.0,32.13,2003100,16.5662361105388,17.4083126283765,16.1937791891875,17.3435375116198,3710869.4207788,0.0,1.0
1999-09-23,30.13,31.06,30.0,30.69,557200,16.2639522323406,16.7659593872054,16.1937791891875,16.5662361105388,1032248.23586339,0.0,1.0
1999-09-24,30.25,30.75,29.88,30.0,703800,16.3287273490974,16.5986236689172,16.1290040724307,16.1937791891875,1303834.00646204,0.0,1.0
1999-09-27,30.25,30.69,29.88,30.38,936000,16.3287273490974,16.5662361105388,16.1290040724307,16.3989003922505,1733999.1901797,0.0,1.0
1999-09-28,29.63,30.19,29.63,30.13,1321300,15.9940559125208,16.296339790719,15.9940559125208,16.2639522323406,2447791.80553894,0.0,1.0
1999-09-29,27.94,29.94,27.88,29.69,1210900,15.1789690266651,16.2655094008,15.146372815441,16.1296918540331,2228909.35086342,0.18,1.0
1999-09-30,29.25,29.88,27.69,28.25,2692200,15.8906529717234,16.2329131895759,15.0431514798982,15.347382784656,4955545.25922415,0.0,1.0
1999-10-01,29.13,29.38,28.19,28.75,1036700,15.8254605492753,15.9612780960422,15.3147865734319,15.6190178781897,1908258.58786036,0.0,1.0
1999-10-04,30.19,30.75,29.13,29.5,758000,16.4013269475669,16.7055582523246,15.8254605492753,16.0264705184903,1395254.18114995,0.0,1.0
1999-10-05,30.25,30.56,29.5,30.06,353700,16.4339231587909,16.6023369167818,16.0264705184903,16.3307018232481,651057.261045828,0.0,1.0
1999-10-06,30.56,30.81,30.0,30.13,751800,16.6023369167818,16.7381544635487,16.298105612024,16.3687307363428,1383841.81185822,0.0,1.0
1999-10-07,30.56,31.0,30.0,30.94,405300,16.6023369167818,16.8413757990915,16.298105612024,16.8087795878675,746037.624828595,0.0,1.0
1999-10-08,31.63,32.25,31.0,31.0,580100,17.183636016944,17.5204635329258,16.8413757990915,16.8413757990915,1067792.81066634,0.0,1.0
1999-10-11,30.38,31.44,30.19,31.44,418500,16.5045482831097,17.0804146814012,16.4013269475669,17.0804146814012,770334.927191627,0.0,1.0
1999-10-12,29.06,30.5,29.06,30.5,775400,15.7874316361806,16.5697407055578,15.7874316361806,16.5697407055578,1427282.44335577,0.0,1.0
1999-10-13,28.94,29.88,28.81,29.75,513500,15.7222392137325,16.2329131895759,15.6516140894138,16.1622880652572,945201.876016491,0.0,1.0
1999-10-14,29.0,29.25,28.63,29.0,389900,15.7548354249566,15.8906529717234,15.5538254557416,15.7548354249566,717690.772071721,0.0,1.0
1999-10-15,27.38,29.5,26.94,29.5,1044600,14.8747377219073,16.0264705184903,14.6356988395976,16.0264705184903,1922800.15518369,0.0,1.0
1999-10-18,27.56,27.81,27.0,27.38,873100,14.9725263555794,15.1083439023463,14.6682950508216,14.8747377219073,1607119.2949367,0.0,1.0
1999-10-19,27.88,28.25,27.13,27.81,1105500,15.146372815441,15.347382784656,14.7389201751404,15.1083439023463,2034899.07290405,0.0,1.0
1999-10-20,27.69,28.63,27.5,27.88,1338800,15.0431514798982,15.5538254557416,14.9399301443554,15.146372815441,2464335.48512342,0.0,1.0
1999-10-21,27.31,27.63,27.0,27.25,1101700,14.8367088088125,15.0105552686741,14.6682950508216,14.8041125975885,2027904.39495106,0.0,1.0
1999-10-22,27.13,27.44,26.81,27.44,574200,14.7389201751404,14.9073339331313,14.5650737152788,14.9073339331313,1056932.65279195,0.0,1.0
1999-10-25,27.81,28.25,27.06,27.13,646200,15.1083439023463,15.347382784656,14.7008912620457,14.7389201751404,1189463.39295395,0.0,1.0
1999-10-26,27.31,28.44,27.25,28.0,900800,14.8367088088125,15.4506041201988,14.8041125975885,15.2115652378891,1658106.81580459,0.0,1.0
1999-10-27,28.69,28.69,26.88,27.63,1183600,15.5864216669657,15.5864216669657,14.6031026283735,15.0105552686741,2178658.11188532,0.0,1.0
1999-10-28,27.38,28.94,27.38,28.44,980200,14.8747377219073,15.7222392137325,14.8747377219073,15.4506041201988,1804258.77092768,0.0,1.0
1999-10-29,27.5,28.38,27.0,27.94,1124900,14.9399301443554,15.4180079089747,14.6682950508216,15.1789690266651,2070608.74455881,0.0,1.0
1999-11-01,28.06,28.69,27.5,27.63,1395700,15.2441614491132,15.5864216669657,14.9399301443554,15.0105552686741,2569071.58394588,0.0,1.0
1999-11-02,28.13,28.44,27.94,28.25,820800,15.2821903622079,15.4506041201988,15.1789690266651,15.347382784656,1510850.4378468,0.0,1.0
1999-11-03,27.25,28.25,27.25,28.25,903100,14.8041125975885,15.347382784656,14.8041125975885,15.347382784656,1662340.43667087,0.0,1.0
1999-11-04,27.75,28.0,27.38,27.38,499700,15.0757476911222,15.2115652378891,14.8747377219073,14.8747377219073,919800.150818775,0.0,1.0
1999-11-05,26.81,28.0,26.69,27.88,1847500,14.5650737152788,15.2115652378891,14.4998812928307,15.146372815441,3400701.97846245,0.0,1.0
1999-11-08,26.44,26.94,25.69,26.81,730400,14.3640637460639,14.6356988395976,13.9566111057633,14.5650737152788,1344450.73075451,0.0,1.0
1999-11-09,26.63,27.19,26.31,26.81,553000,14.4672850816067,14.7715163863645,14.2934386217451,14.5650737152788,1017909.71263314,0.0,1.0
1999-11-10,27.38,27.63,26.56,26.63,814900,14.8747377219073,15.0105552686741,14.4292561685119,14.4672850816067,1499990.27997242,0.0,1.0
1999-11-11,27.81,28.63,27.44,28.0,1000600,15.1083439023463,15.5538254557416,14.9073339331313,15.2115652378891,1841809.14730691,0.0,1.0
1999-11-12,31.13,31.56,28.75,29.5,1690000,16.9120009234103,17.1456071038493,15.6190178781897,16.0264705184903,3110790.98435806,0.0,1.0
1999-11-15,31.88,32.06,30.56,31.0,1567500,17.3194535637109,17.417242197383,16.6023369167818,16.8413757990915,2885304.65561022,0.0,1.0
1999-11-16,32.88,32.88,31.69,31.94,697100,17.8627237507783,17.8627237507783,17.2162322281681,17.3520497749349,1283155.26342959,0.0,1.0
1999-11-17,33.63,33.63,32.75,32.75,1164800,18.2701763910789,18.2701763910789,17.7920986264596,17.7920986264596,2144052.86306526,0.0,1.0
1999-11-18,33.13,33.69,32.5,33.5,1178000,17.9985412975452,18.302772602303,17.6562810796927,18.1995512667602,2168350.16542829,0.0,1.0
1999-11-19,31.81,33.88,31.0,32.63,1081000,17.2814246506162,18.4059939378458,16.8413757990915,17.7269062040115,1989801.80715447,0.0,1.0
1999-11-22,31.56,31.94,31.25,31.56,866600,17.1456071038493,17.3520497749349,16.9771933458584,17.1456071038493,1595154.71422763,0.0,1.0
1999-11-23,32.06,32.13,31.69,31.81,753200,17.417242197383,17.4552711104777,17.2162322281681,17.2814246506162,1386418.79847248,0.0,1.0
1999-11-24,32.38,33.0,32.06,32.13,652700,17.5910886572446,17.9279161732264,17.417242197383,17.4552711104777,1201427.97366302,0.0,1.0
1999-11-26,32.19,32.38,31.94,32.38,202200,17.4878673217018,17.5910886572446,17.3520497749349,17.5910886572446,372190.495288285,0.0,1.0
1999-11-29,31.75,32.0,31.5,32.0,530600,17.2488284393921,17.384645986159,17.1130108926252,17.384645986159,976677.926804965,0.0,1.0
1999-11-30,32.38,32.44,31.5,31.56,668200,17.5910886572446,17.6236848684687,17.1130108926252,17.1456071038493,1229958.89689234,0.0,1.0
1999-12-01,32.25,32.63,31.94,32.0,718100,17.5204635329258,17.7269062040115,17.3520497749349,17.384645986159,1321810.06264351,0.0,1.0
1999-12-02,32.63,32.69,32.13,32.13,395500,17.7269062040115,17.7595024152355,17.4552711104777,17.4552711104777,727998.718528766,0.0,1.0
1999-12-03,31.63,33.0,31.56,32.88,824800,17.183636016944,17.9279161732264,17.1456071038493,17.8627237507783,1518213.2567447,0.0,1.0
1999-12-06,31.5,32.19,31.25,31.75,1038700,17.1130108926252,17.4878673217018,16.9771933458584,17.2488284393921,1911939.99730931,0.0,1.0
1999-12-07,30.81,31.94,30.75,31.88,1159100,16.7381544635487,17.3520497749349,16.7055582523246,17.3194535637109,2133560.84613576,0.0,1.0
1999-12-08,31.63,31.63,30.0,30.63,610000,17.183636016944,17.183636016944,16.298105612024,16.6403658298765,1122829.88192806,0.0,1.0
1999-12-09,31.44,31.81,30.63,31.75,445500,17.0804146814012,17.2814246506162,16.6403658298765,17.2488284393921,820033.954752378,0.0,1.0
1999-12-10,31.63,31.75,31.25,31.69,575700,17.183636016944,17.2488284393921,16.9771933458584,17.2162322281681,1059693.70987866,0.0,1.0
1999-12-13,30.5,31.5,30.31,31.0,561400,16.5697407055578,17.1130108926252,16.466519370015,16.8413757990915,1033371.63231871,0.0,1.0
1999-12-14,31.63,31.81,30.13,30.25,522100,17.183636016944,17.2814246506162,16.3687307363428,16.4339231587909,961031.936646951,0.0,1.0
1999-12-15,31.13,31.56,30.69,31.56,519200,16.9120009234103,17.1456071038493,16.6729620411006,17.1456071038493,955693.89294598,0.0,1.0
1999-12-16,30.94,31.0,30.44,30.88,433900,16.8087795878675,16.8413757990915,16.5371444943337,16.7761833766434,798681.779948498,0.0,1.0
1999-12-17,31.44,31.75,30.38,31.38,1038800,17.0804146814012,17.2488284393921,16.5045482831097,17.0478184701771,1912124.06778175,0.0,1.0
1999-12-20,30.56,31.75,29.94,31.25,695800,16.6023369167818,17.2488284393921,16.2655094008,16.9771933458584,1280762.34728778,0.0,1.0
1999-12-21,29.31,31.0,29.06,30.56,814500,15.9232491829475,16.8413757990915,15.7874316361806,16.6023369167818,1499253.99808263,0.0,1.0
1999-12-22,29.13,30.25,28.5,29.63,918600,15.8254605492753,16.4339231587909,15.4832003314228,16.0970956428091,1690871.35990019,0.0,1.0
1999-12-23,30.81,31.25,29.25,29.75,420700,16.7381544635487,16.9771933458584,15.8906529717234,16.1622880652572,774384.477585466,0.0,1.0
1999-12-27,30.88,31.5,30.44,30.44,378500,16.7761833766434,17.1130108926252,16.5371444943337,16.5371444943337,696706.738212739,0.0,1.0
1999-12-28,31.38,31.38,30.5,30.63,392800,17.0478184701771,17.0478184701771,16.5697407055578,16.6403658298765,723028.815772694,0.0,1.0
1999-12-29,33.5,33.88,31.5,31.5,714100,18.1995512667602,18.4059939378458,17.1130108926252,17.1130108926252,1314447.24374562,0.0,1.0
1999-12-30,33.13,33.88,33.0,33.25,464400,17.9985412975452,18.4059939378458,17.9279161732264,18.0637337199933,854823.274044904,0.0,1.0
1999-12-31,33.56,33.69,32.81,32.94,248100,18.3299361116564,18.4009400358076,17.920298087707,17.9913020118582,454242.499770917,0.18,1.0
2000-01-03,32.81,33.63,32.75,33.31,551200,17.920298087707,18.3681689938917,17.887527045791,18.1933901036732,1009183.65930564,0.0,1.0
2000-01-04,31.81,32.56,31.25,32.5,430100,17.3741140557744,17.7837520797238,17.0682509978922,17.7509810378079,787463.519352969,0.0,1.0
2000-01-05,31.75,32.25,31.06,31.81,665300,17.3413430138585,17.6144350298247,16.964476031825,17.3741140557744,1218087.60619746,0.0,1.0
2000-01-06,34.13,35.44,31.81,32.5,1373900,18.6412610098579,19.3567620916896,17.3741140557744,17.7509810378079,2515452.5208999,0.0,1.0
2000-01-07,36.5,37.0,33.69,34.19,1199900,19.9357171655381,20.2088091815043,18.4009400358076,18.6740320517739,2196878.57910166,0.0,1.0
2000-01-10,34.25,35.63,33.75,35.0,973600,18.7068030936898,19.4605370577567,18.4337110777236,19.1164411176392,1782549.36629168,0.0,1.0
2000-01-11,32.69,34.63,32.44,34.0,1166200,17.854756003875,18.9143530258242,17.7182099958919,18.5702570857067,2135177.76393731,0.0,1.0
2000-01-12,33.25,33.81,32.75,33.0,1473100,18.1606190617573,18.4664821196395,17.887527045791,18.0240730537741,2697076.28541934,0.0,1.0
2000-01-13,33.0,34.0,33.0,33.06,444000,18.0240730537741,18.5702570857067,18.0240730537741,18.0568440956901,812912.817002369,0.0,1.0
2000-01-14,32.38,33.31,32.25,33.0,1187500,17.685438953976,18.1933901036732,17.6144350298247,18.0240730537741,2174175.60853673,0.0,1.0
2000-01-18,30.81,32.38,30.75,32.13,971400,16.8279300238419,17.685438953976,16.7951589819259,17.5488929459928,1778521.41990112,0.0,1.0
2000-01-19,30.88,31.63,30.69,31.5,814400,16.8661629060771,17.2758009300265,16.76238794001,17.2047970058753,1491072.51839353,0.0,1.0
2000-01-20,29.88,30.63,29.75,30.63,599500,16.3199788741446,16.729616898094,16.2489749499934,16.729616898094,1097615.39142549,0.0,1.0
2000-01-21,28.94,31.31,28.5,31.0,923800,15.806565884128,17.1010220398081,15.5662449100777,16.931704989909,1691371.30708736,0.0,1.0
2000-01-24,30.19,30.75,29.38,30.75,974600,16.4892959240437,16.7951589819259,16.0468868581783,16.7951589819259,1784380.25101465,0.0,1.0
2000-01-25,31.06,31.25,29.75,30.25,1499500,16.964476031825,17.0682509978922,16.2489749499934,16.5220669659596,2745411.64210597,0.0,1.0
2000-01-26,31.5,31.56,29.88,30.5,998700,17.2047970058753,17.2375680477913,16.3199788741446,16.6586129739428,1828504.57283843,0.0,1.0
2000-01-27,30.88,31.19,30.44,30.88,589200,16.8661629060771,17.0354799559762,16.6258419320268,16.8661629060771,1078757.27877882,0.0,1.0
2000-01-28,29.81,30.63,29.0,30.63,861200,16.2817459919093,16.729616898094,15.8393369260439,16.729616898094,1576757.92342892,0.0,1.0
2000-01-31,29.63,30.06,29.44,30.06,698600,16.1834328661614,16.4182919998924,16.0796579000943,16.4182919998924,1279056.06747265,0.0,1.0
2000-02-01,30.63,30.88,29.5,29.63,663600,16.729616898094,16.8661629060771,16.1124289420102,16.1834328661614,1214975.1021684,0.0,1.0
2000-02-02,30.38,30.75,30.06,30.63,783600,16.5930708901109,16.7951589819259,16.4182919998924,16.729616898094,1434681.2689258,0.0,1.0
2000-02-03,30.75,31.06,30.38,30.38,540100,16.7951589819259,16.964476031825,16.5930708901109,16.5930708901109,988860.838880583,0.0,1.0
2000-02-04,30.88,31.0,30.56,31.0,439800,16.8661629060771,16.931704989909,16.6913840158587,16.931704989909,805223.10116586,0.0,1.0
2000-02-07,30.81,31.0,30.5,30.88,501700,16.8279300238419,16.931704989909,16.6586129739428,16.8661629060771,918554.865518213,0.0,1.0
2000-02-08,30.19,30.88,30.06,30.38,436800,16.4892959240437,16.8661629060771,16.4182919998924,16.5930708901109,799730.446996922,0.0,1.0
2000-02-09,28.63,30.0,28.63,29.81,812400,15.6372488342289,16.3855209579765,15.6372488342289,16.2817459919093,1487410.74894757,0.0,1.0
2000-02-10,28.06,28.94,27.56,28.94,810800,15.3259239360273,15.806565884128,15.0528319200611,15.806565884128,1484481.33339081,0.0,1.0
2000-02-11,26.94,28.38,26.5,28.06,666300,14.7141978202629,15.5007028262458,14.4738768462126,15.3259239360273,1219918.49092044,0.0,1.0
2000-02-14,28.69,28.69,27.25,27.5,581600,15.6700198761449,15.6700198761449,14.883514870162,15.0200608781451,1064842.55488418,0.0,1.0
2000-02-15,29.0,29.69,28.13,28.94,615400,15.8393369260439,16.2162039080774,15.3641568182626,15.806565884128,1126726.45852085,0.0,1.0
2000-02-16,28.06,29.25,27.94,28.94,503700,15.3259239360273,15.9758829340271,15.2603818521954,15.806565884128,922216.634964175,0.0,1.0
2000-02-17,28.5,28.94,27.5,28.38,401000,15.5662449100777,15.806565884128,15.0200608781451,15.5007028262458,734184.773914299,0.0,1.0
2000-02-18,27.06,28.31,26.56,28.25,451100,14.7797399040948,15.4624699440105,14.5066478881285,15.4296989020945,825912.098535513,0.0,1.0
2000-02-22,27.81,28.31,26.56,26.56,762500,15.1893779280442,15.4624699440105,14.5066478881285,14.5066478881285,1396049.60127096,0.0,1.0
2000-02-23,27.19,28.06,27.13,28.0,474100,14.850743828246,15.3259239360273,14.8179727863301,15.2931528941114,868022.447164016,0.0,1.0
2000-02-24,26.38,27.38,26.06,27.19,983500,14.4083347623807,14.9545187943132,14.2335558721622,14.850743828246,1800675.12504916,0.0,1.0
2000-02-25,26.13,26.75,26.0,26.63,1034400,14.2717887543975,14.6104228541957,14.2007848302463,14.5448807703638,1893867.15744876,0.0,1.0
2000-02-28,26.13,26.88,25.94,26.38,481300,14.2717887543975,14.6814267783469,14.1680137883303,14.4083347623807,881204.81716946,0.0,1.0
2000-02-29,25.75,26.44,25.63,25.94,971000,14.0642388222632,14.4411058042966,13.9986967384312,14.1680137883303,1777789.06601193,0.0,1.0
2000-03-01,25.94,26.13,25.31,25.75,1885200,14.1680137883303,14.2717887543975,13.8239178482128,14.0642388222632,3451583.87975871,0.0,1.0
2000-03-02,25.5,26.0,25.44,25.94,1139700,13.92769281428,14.2007848302463,13.8949217723641,14.1680137883303,2086659.31877838,0.0,1.0
2000-03-03,26.31,26.88,25.5,25.5,2605800,14.3701018801454,14.6814267783469,13.92769281428,13.92769281428,4770919.41113686,0.0,1.0
2000-03-06,25.31,26.06,24.88,26.06,923700,13.8239178482128,14.2335558721622,13.5890587144818,14.2335558721622,1691188.21861506,0.0,1.0
2000-03-07,24.19,25.19,23.81,25.06,1031500,13.2121917324484,13.7583757643809,13.004641800314,13.6873718402297,1888557.59175212,0.0,1.0
2000-03-08,24.81,25.0,23.0,23.94,1596300,13.5508258322466,13.6546007983137,12.5622327344486,13.0756457244652,2922641.28329026,0.0,1.0
2000-03-09,24.81,26.06,23.94,24.19,731500,13.5508258322466,14.2335558721622,13.0756457244652,13.2121917324484,1339292.17485863,0.0,1.0
2000-03-10,24.94,25.75,24.38,25.25,504500,13.6218297563978,14.0642388222632,13.3159666985156,13.7911468062969,923681.342742554,0.0,1.0
2000-03-13,24.69,24.94,23.75,24.63,963000,13.4852837484147,13.6218297563978,12.9718707583981,13.4525127064987,1763141.9882281,0.0,1.0
2000-03-14,24.88,25.19,24.06,24.69,988100,13.5890587144818,13.7583757643809,13.1411878082971,13.4852837484147,1809097.19477487,0.0,1.0
2000-03-15,27.38,27.88,24.75,24.94,2144600,14.9545187943132,15.2276108102795,13.5180547903306,13.6218297563978,3926515.37689928,0.0,1.0
2000-03-16,29.69,30.31,27.63,27.63,1471200,16.2162039080774,16.5548380078756,15.0910648022963,15.0910648022963,2693597.60444568,0.0,1.0
2000-03-17,27.56,29.69,27.06,29.63,922000,15.0528319200611,16.2162039080774,14.7797399040948,16.1834328661614,1688075.71458599,0.0,1.0
2000-03-20,28.0,28.81,27.63,27.63,795900,15.2931528941114,15.7355619599768,15.0910648022963,15.0910648022963,1457201.15101843,0.0,1.0
2000-03-21,28.5,28.56,27.38,27.75,802200,15.5662449100777,15.5990159519936,14.9545187943132,15.1566068861283,1468735.72477319,0.0,1.0
2000-03-22,27.06,27.81,26.25,27.75,828200,14.7797399040948,15.1893779280442,14.3373308382294,15.1566068861283,1516338.72757063,0.0,1.0
2000-03-23,28.31,28.88,27.5,27.63,836500,15.4624699440105,15.773794842212,15.0200608781451,15.0910648022963,1531535.07077135,0.0,1.0
2000-03-24,28.94,29.12,27.75,27.75,992000,15.806565884128,15.9048790098758,15.1566068861283,15.1566068861283,1816237.64519448,0.0,1.0
2000-03-27,27.94,28.56,27.88,28.5,583800,15.2603818521954,15.5990159519936,15.2276108102795,15.5662449100777,1068870.50127474,0.0,1.0
2000-03-28,28.06,29.0,27.88,27.88,650400,15.3259239360273,15.8393369260439,15.2276108102795,15.2276108102795,1190807.42382509,0.0,1.0
2000-03-29,28.44,28.75,27.56,27.94,817000,15.5334738681617,15.7027909180608,15.0528319200611,15.2603818521954,1495832.81867328,0.0,1.0
2000-03-30,28.75,29.31,28.0,28.5,953500,15.8011040438087,16.1088820704011,15.3889013296223,15.6637031390799,1734886.6841201,0.18,1.0
2000-03-31,28.44,30.0,28.44,28.88,952000,15.630726921945,16.4881085674525,15.630726921945,15.8725525142676,1732157.44444923,0.0,1.0
2000-04-03,30.13,30.5,28.69,28.69,810700,16.5595570379115,16.7629103769101,15.7681278266738,15.7681278266738,1475063.06745272,0.0,1.0
2000-04-04,29.75,30.63,29.0,30.5,842300,16.3507076627237,16.834358847369,15.9385049485374,16.7629103769101,1532559.04985251,0.0,1.0
2000-04-05,29.69,31.0,29.44,29.81,786500,16.3177314455888,17.0377121863676,16.1803305408601,16.3836838798587,1431031.33409593,0.0,1.0
2000-04-06,29.56,30.44,29.13,29.56,464500,16.2462829751299,16.7299341597752,16.0099534189964,16.2462829751299,845154.551414565,0.0,1.0
2000-04-07,29.25,29.69,29.0,29.44,444000,16.0759058532662,16.3177314455888,15.9385049485374,16.1803305408601,807854.942579263,0.0,1.0
2000-04-10,29.44,30.19,29.0,29.31,359500,16.1803305408601,16.5925332550464,15.9385049485374,16.1088820704011,654107.774453253,0.0,1.0
2000-04-11,30.94,31.31,29.44,29.44,749000,17.0047359692327,17.2080893082313,16.1803305408601,16.1803305408601,1362800.34232403,0.0,1.0
2000-04-12,31.69,32.56,31.25,31.38,1082900,17.416938683419,17.8950938318751,17.1751130910964,17.2465615615553,1970329.093061,0.0,1.0
2000-04-13,30.06,31.94,30.06,31.38,642200,16.5210847845874,17.5543395881478,16.5210847845874,17.2465615615553,1168478.47775766,0.0,1.0
2000-04-14,28.94,30.44,28.75,30.06,813400,15.9055287314025,16.7299341597752,15.8011040438087,16.5210847845874,1479975.6988603,0.0,1.0
2000-04-17,29.88,30.0,28.94,29.06,1022500,16.4221561331827,16.4881085674525,15.9055287314025,15.9714811656723,1860431.7089804,0.0,1.0
2000-04-18,29.38,29.88,28.38,29.88,780000,16.1473543237252,16.4221561331827,15.5977507048101,16.4221561331827,1419204.62885546,0.0,1.0
2000-04-19,27.88,29.75,27.56,29.44,761800,15.3229488953525,16.3507076627237,15.1470757372997,16.1803305408601,1386089.85418217,0.0,1.0
2000-04-20,29.88,30.38,27.81,27.81,966300,16.4221561331827,16.6969579426402,15.2844766420285,15.2844766420285,1758176.19597825,0.0,1.0
2000-04-24,31.56,32.44,29.0,29.0,1186000,17.34549021296,17.8291413976053,15.9385049485374,15.9385049485374,2157918.83310587,0.0,1.0
2000-04-25,32.75,33.0,31.13,32.0,1310900,17.999518519469,18.1369194241978,17.1091606568266,17.5873158052827,2385173.52303413,0.0,1.0
2000-04-26,30.81,32.5,30.56,31.0,1024100,16.9332874987737,17.8621176147402,16.795886594045,17.0377121863676,1863342.89796267,0.0,1.0
2000-04-27,30.75,31.69,30.06,30.44,578800,16.9003112816388,17.416938683419,16.5210847845874,16.7299341597752,1053122.61433531,0.0,1.0
2000-04-28,31.06,31.38,30.0,30.0,697000,17.0706884035025,17.2465615615553,16.4881085674525,16.4881085674525,1268186.70040033,0.0,1.0
2000-05-01,31.56,32.06,30.31,30.81,608000,17.34549021296,17.6202920224176,16.6584856893162,16.9332874987737,1106251.8132617,0.0,1.0
2000-05-02,32.06,32.25,31.19,31.31,1113600,17.6202920224176,17.7247167100115,17.1421368739615,17.2080893082313,2026187.53165826,0.0,1.0
2000-05-03,30.56,31.63,30.5,31.63,493300,16.795886594045,17.3839624662841,16.7629103769101,17.3839624662841,897555.953095381,0.0,1.0
2000-05-04,31.0,31.94,30.94,31.44,471300,17.0377121863676,17.5543395881478,17.0047359692327,17.2795377786902,857527.104589204,0.0,1.0
2000-05-05,31.38,31.81,30.5,30.5,426200,17.2465615615553,17.4828911176888,16.7629103769101,16.7629103769101,775467.965151537,0.0,1.0
2000-05-08,31.25,31.5,30.94,31.25,604100,17.1751130910964,17.3125139958251,17.0047359692327,17.1751130910964,1099155.79011741,0.0,1.0
2000-05-09,30.31,31.13,30.31,31.0,1525400,16.6584856893162,17.1091606568266,16.6584856893162,17.0377121863676,2775454.79596938,0.0,1.0
2000-05-10,31.19,31.75,30.44,30.44,928400,17.1421368739615,17.4499149005539,16.7299341597752,16.7299341597752,1689217.40696078,0.0,1.0
2000-05-11,34.75,35.0,32.88,33.0,2731000,19.0987257572992,19.2361266620279,18.070966989928,18.1369194241978,4969035.69410802,0.0,1.0
2000-05-12,35.75,36.0,33.19,33.5,1522200,19.6483293762142,19.785730280943,18.2413441117916,18.4117212336553,2769632.41800486,0.0,1.0
2000-05-15,34.81,35.69,34.19,34.5,768200,19.1317019744341,19.6153531590793,18.7909477307067,18.9613248525704,1397734.61011124,0.0,1.0
2000-05-16,34.06,35.5,33.69,35.5,520600,18.7194992602478,19.5109284714855,18.5161459212492,19.5109284714855,947228.115105322,0.0,1.0
2000-05-17,34.25,35.06,33.88,34.06,839300,18.8239239478416,19.2691028791628,18.620570608843,18.7194992602478,1527100.57051076,0.0,1.0
2000-05-18,34.97,35.25,34.25,34.25,499900,19.2196385534605,19.3735275667567,18.8239239478416,18.8239239478416,909564.607647237,0.0,1.0
2000-05-19,36.0,36.31,34.69,34.75,748200,19.785730280943,19.9561074028067,19.0657495401643,19.0987257572992,1361344.74783289,0.0,1.0
2000-05-22,36.59,37.25,36.19,36.25,827700,20.1099964161029,20.4727348045869,19.8901549685369,19.9231311856718,1505994.45038932,0.0,1.0
2000-05-23,38.63,39.06,36.31,36.63,1293000,21.2311877986897,21.4675173548232,19.9561074028067,20.1319805608595,2352604.59629501,0.0,1.0
2000-05-24,37.31,38.81,36.69,38.75,1119100,20.5057110217218,21.3301164500944,20.1649567779944,21.2971402329595,2036194.7437848,0.0,1.0
2000-05-25,35.56,37.38,35.0,37.0,882500,19.5439046886204,20.5441832750458,19.2361266620279,20.3353338998581,1605702.67303198,0.0,1.0
2000-05-26,34.44,35.13,33.0,35.0,730000,18.9283486354355,19.3075751324869,18.1369194241978,19.2361266620279,1328229.9731596,0.0,1.0
2000-05-30,34.63,34.81,33.38,34.5,524400,19.0327733230294,19.1317019744341,18.3457687993855,18.9613248525704,954142.188938208,0.0,1.0
2000-05-31,35.13,35.63,34.88,35.13,534600,19.3075751324869,19.5823769419444,19.1701742277581,19.3075751324869,972701.018700166,0.0,1.0
2000-06-01,36.31,36.44,34.06,34.63,521000,19.9561074028067,20.0275558732657,18.7194992602478,19.0327733230294,947955.912350891,0.0,1.0
2000-06-02,36.44,37.81,36.0,36.31,711500,20.0275558732657,20.7805128311793,19.785730280943,19.9561074028067,1294569.35055213,0.0,1.0
2000-06-05,36.0,36.69,35.94,36.5,400900,19.785730280943,20.1649567779944,19.7527540638081,20.0605320904006,729434.789369429,0.0,1.0
2000-06-06,35.19,36.0,34.88,35.5,479000,19.3405513496218,19.785730280943,19.1701742277581,19.5109284714855,871537.201566366,0.0,1.0
2000-06-07,34.5,35.25,34.38,34.75,521200,18.9613248525704,19.3735275667567,18.8953724183006,19.0987257572992,948319.810973675,0.0,1.0
2000-06-08,33.75,34.38,33.38,34.38,730000,18.5491221383841,18.8953724183006,18.3457687993855,18.8953724183006,1328229.9731596,0.0,1.0
2000-06-09,33.75,34.19,33.44,33.88,676400,18.5491221383841,18.7909477307067,18.3787450165204,18.620570608843,1230705.14225363,0.0,1.0
2000-06-12,33.69,35.81,33.56,34.63,664600,18.5161459212492,19.6813055933492,18.4446974507902,19.0327733230294,1209235.12350941,0.0,1.0
2000-06-13,33.69,34.63,33.63,34.5,651700,18.5161459212492,19.0327733230294,18.4831697041143,18.9613248525704,1185763.66233988,0.0,1.0
2000-06-14,34.44,35.0,33.56,33.56,513100,18.9283486354355,19.2361266620279,18.4446974507902,18.4446974507902,933581.916750944,0.0,1.0
2000-06-15,34.81,35.5,34.0,35.38,1083100,19.1317019744341,19.5109284714855,18.6865230431129,19.4449760372157,1970692.99168378,0.0,1.0
2000-06-16,34.75,34.81,33.56,34.25,692500,19.0987257572992,19.1317019744341,18.4446974507902,18.8239239478416,1259998.9813877,0.0,1.0
2000-06-19,34.13,35.0,33.81,34.69,840200,18.7579715135718,19.2361266620279,18.582098355519,19.0657495401643,1528738.11431328,0.0,1.0
2000-06-20,32.25,34.0,31.13,33.88,1583300,17.7247167100115,18.6865230431129,17.1091606568266,18.620570608843,2880803.44726519,0.0,1.0
2000-06-21,31.25,31.88,30.63,31.88,857300,17.1751130910964,17.5213633710129,16.834358847369,17.5213633710129,1559851.44656126,0.0,1.0
2000-06-22,31.44,31.75,30.69,31.31,696100,17.2795377786902,17.4499149005539,16.8673350645039,17.2080893082313,1266549.15659781,0.0,1.0
2000-06-23,31.0,32.19,30.94,31.56,530200,17.0377121863676,17.6917404928766,17.0047359692327,17.34549021296,964695.24899893,0.0,1.0
2000-06-26,31.13,31.88,30.63,31.63,1292700,17.1091606568266,17.5213633710129,16.834358847369,17.3839624662841,2352058.74836083,0.0,1.0
2000-06-27,33.19,33.88,31.25,31.38,562600,18.2413441117916,18.620570608843,17.1751130910964,17.2465615615553,1023646.82588985,0.0,1.0
2000-06-28,33.28,34.13,31.75,32.63,554800,18.290808437494,18.7579715135718,17.4499149005539,17.9335660851992,1009454.77960129,0.0,1.0
2000-06-29,32.69,33.31,31.19,32.25,518100,18.070966989928,18.413701756944,17.2417699729536,17.8277358649488,937232.025792521,0.19,1.0
2000-06-30,30.81,32.44,30.63,32.06,1035200,17.0317067286534,17.9327674870989,16.9322030866165,17.7227042427987,1872655.07257368,0.0,1.0
2000-07-03,31.13,31.31,30.69,30.88,852600,17.2086020922746,17.3081057343115,16.9653709672955,17.0704025894456,1542335.5050969,0.0,1.0
2000-07-05,31.44,31.69,31.0,31.63,812600,17.3799694757827,17.5181689786117,17.1367383508035,17.4850010979327,1469976.34464197,0.0,1.0
2000-07-06,30.88,31.69,30.5,31.69,868100,17.0704025894456,17.5181689786117,16.8603393451454,17.5181689786117,1570374.67977319,0.0,1.0
2000-07-07,30.25,31.13,30.0,31.0,566500,16.7221398423163,17.2086020922746,16.5839403394873,17.1367383508035,1024786.60994299,0.0,1.0
2000-07-10,29.94,30.81,29.5,30.0,929200,16.5507724588083,17.0317067286534,16.3075413338291,16.5839403394873,1680903.2973681,0.0,1.0
2000-07-11,30.5,30.5,29.25,29.69,1375800,16.8603393451454,16.8603393451454,16.1693418310001,16.4125729559792,2488793.32384743,0.0,1.0
2000-07-12,30.13,30.38,29.69,30.25,888400,16.6558040809584,16.7940035837874,16.4125729559792,16.7221398423163,1607096.95370407,0.0,1.0
2000-07-13,30.88,31.06,30.31,30.5,984800,17.0704025894456,17.1699062314825,16.7553077229953,16.8603393451454,1781482.53040045,0.0,1.0
2000-07-14,31.44,31.5,30.31,30.63,2313600,17.3799694757827,17.4131373564616,16.7553077229953,16.9322030866165,4185253.84071333,0.0,1.0
2000-07-17,30.81,32.19,30.63,32.0,887400,17.0317067286534,17.7945679842698,16.9322030866165,17.6895363621198,1605287.9746927,0.0,1.0
2000-07-18,30.38,31.0,30.25,30.75,487300,16.7940035837874,17.1367383508035,16.7221398423163,16.9985388479744,881515.472242227,0.0,1.0
2000-07-19,29.94,30.75,29.69,30.31,504400,16.5507724588083,16.9985388479744,16.4125729559792,16.7553077229953,912449.013336708,0.0,1.0
2000-07-20,30.44,31.5,30.31,31.0,1535900,16.8271714644664,17.4131373564616,16.7553077229953,17.1367383508035,2778410.8635683,0.0,1.0
2000-07-21,31.44,32.63,30.63,30.75,1601300,17.3799694757827,18.037799109249,16.9322030866165,16.9985388479744,2896718.09091211,0.0,1.0
2000-07-24,32.0,32.38,31.31,32.38,868100,17.6895363621198,17.8995996064199,17.3081057343115,17.8995996064199,1570374.67977319,0.0,1.0
2000-07-25,32.63,33.44,31.94,32.19,1163600,18.037799109249,18.4855654984151,17.6563684814408,17.7945679842698,2104927.97763401,0.0,1.0
2000-07-26,32.63,33.38,32.44,33.0,1023400,18.037799109249,18.4523976177362,17.9327674870989,18.242334373436,1851309.12023947,0.0,1.0
2000-07-27,32.94,34.0,32.38,32.38,1064500,18.209166492757,18.7951323847522,17.8995996064199,17.8995996064199,1925658.15760691,0.0,1.0
2000-07-28,33.0,33.63,32.56,32.75,623100,18.242334373436,18.5905971205652,17.9991032484568,18.1041348706069,1127174.82198672,0.0,1.0
2000-07-31,33.38,33.94,33.06,33.06,500300,18.4523976177362,18.7619645040733,18.275502254115,18.275502254115,905032.199390077,0.0,1.0
2000-08-01,33.38,33.63,33.19,33.38,329800,18.4523976177362,18.5905971205652,18.3473659955861,18.4523976177362,596601.277950924,0.0,1.0
2000-08-02,33.25,33.38,32.81,33.0,714500,18.3805338762651,18.4523976177362,18.1373027512859,18.242334373436,1292515.50362624,0.0,1.0
2000-08-03,34.0,34.13,33.06,33.06,604500,18.7951323847522,18.8669961262233,18.275502254115,18.275502254115,1093527.81237518,0.0,1.0
2000-08-04,34.0,34.13,33.63,34.0,569300,18.7951323847522,18.8669961262233,18.5905971205652,18.7951323847522,1029851.75117484,0.0,1.0
2000-08-07,34.19,34.44,33.5,33.5,631000,18.9001640069023,19.0383635097314,18.5187333790941,18.5187333790941,1141465.75617657,0.0,1.0
2000-08-08,34.5,34.56,33.75,34.25,469700,19.0715313904104,19.1046992710893,18.6569328819232,18.9333318875813,849677.441642052,0.0,1.0
2000-08-09,34.63,35.19,34.19,34.88,398400,19.1433951318815,19.4529620182186,18.9001640069023,19.2815946347105,720697.238131134,0.0,1.0
2000-08-10,34.25,35.0,33.88,34.88,342100,18.9333318875813,19.3479303960685,18.7287966233943,19.2815946347105,618851.719790817,0.0,1.0
2000-08-11,35.13,35.56,34.0,34.0,412000,19.4197941375396,19.6574972824056,18.7951323847522,18.7951323847522,745299.352685813,0.0,1.0
2000-08-14,35.75,35.88,34.38,35.0,470000,19.7625289045557,19.8343926460268,19.0051956290524,19.3479303960685,850220.135345464,0.0,1.0
2000-08-15,35.69,35.88,34.5,35.38,419500,19.7293610238767,19.8343926460268,19.0715313904104,19.5579936403687,758866.695271112,0.0,1.0
2000-08-16,36.0,36.25,35.5,35.69,379800,19.9007284073847,20.0389279102138,19.6243294017266,19.7293610238767,687050.228519592,0.0,1.0
2000-08-17,36.94,37.0,35.69,35.94,490400,20.420358538022,20.453526418701,19.7293610238767,19.8675605267057,887123.307177482,0.0,1.0
2000-08-18,35.63,36.94,35.38,36.94,552600,19.6961931431977,20.420358538022,19.5579936403687,20.420358538022,999641.801684904,0.0,1.0
2000-08-21,35.63,35.88,34.94,35.56,355000,19.6961931431977,19.8343926460268,19.3147625153895,19.6574972824056,642187.549037533,0.0,1.0
2000-08-22,35.63,35.69,34.75,35.56,350200,19.6961931431977,19.7293610238767,19.2097308932394,19.6574972824056,633504.449782941,0.0,1.0
2000-08-23,36.81,37.13,35.5,36.0,841300,20.3484947965509,20.5253901601721,19.6243294017266,19.9007284073847,1521894.04226838,0.0,1.0
2000-08-24,37.31,37.56,36.56,36.63,707800,20.624893802209,20.7630933050381,20.2102952937218,20.248991154514,1280395.34425004,0.0,1.0
2000-08-25,37.5,37.81,37.19,37.56,505200,20.7299254243591,20.9012928078671,20.558558040851,20.7630933050381,913896.196545807,0.0,1.0
2000-08-28,37.5,37.81,37.44,37.44,488800,20.7299254243591,20.9012928078671,20.6967575436801,20.6967575436801,884228.940759284,0.0,1.0
2000-08-29,37.81,38.06,37.5,37.69,545100,20.9012928078671,21.0394923106962,20.7299254243591,20.8349570465092,986074.459099604,0.0,1.0
2000-08-30,36.94,37.75,36.88,37.56,339700,20.420358538022,20.8681249271881,20.387190657343,20.7630933050381,614510.170163521,0.0,1.0
2000-08-31,36.33,36.88,36.25,36.5,648300,20.0831517511191,20.387190657343,20.0389279102138,20.1771274130428,1172761.09307333,0.0,1.0
2000-09-01,36.56,36.75,35.38,36.31,355000,20.2102952937218,20.3153269158719,19.5579936403687,20.0720957908928,642187.549037534,0.0,1.0
2000-09-05,37.56,37.56,36.44,37.0,688800,20.7630933050381,20.7630933050381,20.1439595323639,20.453526418701,1246024.74303395,0.0,1.0
2000-09-06,39.0,39.13,37.5,37.5,517700,21.5591224413334,21.6309861828046,20.7299254243591,20.7299254243591,936508.434187976,0.0,1.0
2000-09-07,37.0,38.63,36.31,38.63,1827600,20.453526418701,21.3545871771464,20.0720957908928,21.3545871771464,3306090.0411859,0.0,1.0
2000-09-08,36.0,36.94,35.25,36.75,683900,19.9007284073847,20.420358538022,19.4861298988975,20.3153269158719,1237160.74587822,0.0,1.0
2000-09-11,35.56,36.0,35.31,36.0,576400,19.6574972824056,19.9007284073847,19.5192977795765,19.9007284073847,1042695.50215559,0.0,1.0
2000-09-12,35.5,35.63,34.69,35.63,625700,19.6243294017266,19.6961931431977,19.1765630125604,19.6961931431977,1131878.16741629,0.0,1.0
2000-09-13,34.94,35.5,34.19,35.5,802700,19.3147625153895,19.6243294017266,18.9001640069023,19.6243294017266,1452067.45242937,0.0,1.0
2000-09-14,35.25,35.88,34.75,34.94,817600,19.4861298988975,19.8343926460268,19.2097308932394,19.3147625153895,1479021.23969884,0.0,1.0
2000-09-15,34.94,35.0,34.06,34.75,997000,19.3147625153895,19.3479303960685,18.8283002654312,19.2097308932394,1803552.07433921,0.0,1.0
2000-09-18,34.22,34.75,33.69,34.75,825500,18.9167479472418,19.2097308932394,18.6237650012442,19.2097308932394,1493312.17388869,0.0,1.0
2000-09-19,34.19,34.19,33.38,33.88,802700,18.9001640069023,18.9001640069023,18.4523976177362,18.7287966233943,1452067.45242938,0.0,1.0
2000-09-20,33.5,34.13,33.13,33.81,1069300,18.5187333790941,18.8669961262233,18.3141981149071,18.6901007626022,1934341.25686151,0.0,1.0
2000-09-21,33.44,33.88,33.0,33.25,1070300,18.4855654984151,18.7287966233943,18.242334373436,18.3805338762651,1936150.23587288,0.0,1.0
2000-09-22,33.88,33.88,32.81,33.5,1229000,18.7287966233943,18.7287966233943,18.1373027512859,18.5187333790941,2223235.20497782,0.0,1.0
2000-09-25,33.38,34.25,33.0,33.75,501300,18.4523976177362,18.9333318875813,18.242334373436,18.6569328819232,906841.17840145,0.0,1.0
2000-09-26,33.06,33.63,32.75,33.25,740900,18.275502254115,18.5905971205652,18.1041348706069,18.3805338762651,1340272.5495265,0.0,1.0
2000-09-27,33.5,33.5,32.69,33.0,519300,18.5187333790941,18.5187333790941,18.070966989928,18.242334373436,939402.800606172,0.0,1.0
2000-09-28,35.25,35.5,33.25,33.44,578400,19.5911615210476,19.7301059289983,18.4796062574421,18.5852040074846,1040703.99185345,0.19,1.0
2000-09-29,36.0,37.25,34.25,35.25,1076800,20.0079947448997,20.7027167846532,19.0353838892449,19.5911615210476,1937465.52286963,0.0,1.0
2000-10-02,35.81,36.25,35.38,36.25,481300,19.9023969948572,20.1469391528504,19.663412613182,20.1469391528504,865993.830012216,0.0,1.0
2000-10-03,36.94,37.5,35.69,36.19,807700,20.5304257187943,20.8416611926039,19.8357036790408,20.1135924949422,1453279.07022827,0.0,1.0
2000-10-04,37.06,38.25,36.81,37.19,770900,20.5971190346106,21.2584944164559,20.45817462666,20.669370126745,1387065.53824313,0.0,1.0
2000-10-05,37.88,37.88,36.19,37.31,574100,21.0528566926889,21.0528566926889,20.1135924949422,20.7360634425613,1032967.08458345,0.0,1.0
2000-10-06,38.06,38.75,37.06,37.63,638300,21.1528966664134,21.5363832323573,20.5971190346106,20.9139122847382,1148480.90940536,0.0,1.0
2000-10-09,38.19,39.69,37.19,38.06,817000,21.2251477585478,22.0588142062519,20.669370126745,21.1528966664134,1470012.3813006,0.0,1.0
2000-10-10,38.31,38.88,37.81,38.44,706000,21.2918410743641,21.6086343244917,21.0139522584627,21.3640921664985,1270292.21688889,0.0,1.0
2000-10-11,38.06,39.0,37.44,38.56,907000,21.1528966664134,21.675327640308,20.8083145346957,21.4307854823148,1631947.64974253,0.0,1.0
2000-10-12,36.88,37.81,35.63,37.81,525100,20.4970790608861,21.0139522584627,19.8023570211327,21.0139522584627,944802.327320623,0.0,1.0
2000-10-13,35.94,36.25,34.5,36.25,883200,19.9746480869915,20.1469391528504,19.1743282971956,20.1469391528504,1589124.76764345,0.0,1.0
2000-10-16,36.5,37.38,35.38,35.38,445800,20.2858835608011,20.7749678767875,19.663412613182,19.663412613182,802119.363015678,0.0,1.0
2000-10-17,35.88,37.38,35.31,36.75,425400,19.9413014290834,20.7749678767875,19.6245081789558,20.4248279687518,765414.035502174,0.0,1.0
2000-10-18,35.69,35.94,35.0,35.75,467600,19.8357036790408,19.9746480869915,19.4522171130969,19.869050336949,841343.683593836,0.0,1.0
2000-10-19,32.94,34.5,30.5,34.5,2829600,18.3073151915832,19.1743282971956,16.9512177699845,19.1743282971956,5091244.8398142,0.0,1.0
2000-10-20,33.69,34.0,32.44,32.56,806500,18.7241484154353,18.8964394812942,18.0294263756818,18.0961196914982,1451119.93331571,0.0,1.0
2000-10-23,34.0,35.25,33.56,33.69,560500,18.8964394812942,19.5911615210476,18.6518973233009,18.7241484154353,1008496.86624111,0.0,1.0
2000-10-24,36.31,36.31,34.25,34.25,1304200,20.1802858107586,20.1802858107586,19.0353838892449,19.0353838892449,2346621.96779957,0.0,1.0
2000-10-25,36.56,36.75,36.31,36.44,1267800,20.3192302187093,20.4248279687518,20.1802858107586,20.2525369028929,2281128.14811861,0.0,1.0
2000-10-26,35.81,36.63,35.31,36.63,692500,19.9023969948572,20.3581346529355,19.6245081789558,20.3581346529355,1246001.9266226,0.0,1.0
2000-10-27,36.38,37.0,35.13,35.44,1026400,20.2191902449848,20.5637723767025,19.5244682052313,19.6967592710902,1846781.77254215,0.0,1.0
2000-10-30,36.56,36.94,36.13,36.13,1571400,20.3192302187093,20.5304257187943,20.0802458370341,20.0802458370341,2827389.78699604,0.0,1.0
2000-10-31,37.31,37.75,35.63,36.19,882600,20.7360634425613,20.9806056005546,19.8023570211327,20.1135924949422,1588045.19918717,0.0,1.0
2000-11-01,36.81,37.81,36.19,37.81,461100,20.45817462666,21.0139522584627,20.1135924949422,21.0139522584627,829648.358650804,0.0,1.0
2000-11-02,36.31,36.69,35.88,36.0,585000,20.1802858107586,20.3914813108436,19.9413014290834,20.0079947448997,1052579.24487252,0.0,1.0
2000-11-03,35.94,36.63,35.44,35.75,681100,19.9746480869915,20.3581346529355,19.6967592710902,19.869050336949,1225490.1259533,0.0,1.0
2000-11-06,35.63,36.25,35.44,36.0,589500,19.8023570211327,20.1469391528504,19.6967592710902,20.0079947448997,1060676.00829462,0.0,1.0
2000-11-07,36.0,36.25,35.69,36.13,736000,20.0079947448997,20.1469391528504,19.8357036790408,20.0802458370341,1324270.63970287,0.0,1.0
2000-11-08,36.5,37.63,35.44,36.75,636800,20.2858835608011,20.9139122847382,19.6967592710902,20.4248279687518,1145781.98826466,0.0,1.0
2000-11-09,36.0,37.06,34.94,37.0,716600,20.0079947448997,20.5971190346106,19.4188704551888,20.5637723767025,1289364.59294983,0.0,1.0
2000-11-10,34.63,36.63,34.63,35.5,535400,19.2465793893299,20.3581346529355,19.2465793893299,19.7301059289983,963334.91915342,0.0,1.0
2000-11-13,34.38,35.5,34.06,34.88,1017200,19.1076349813792,19.7301059289983,18.9297861392023,19.3855237972806,1830228.38954587,0.0,1.0
2000-11-14,34.5,34.75,32.5,34.63,2305300,19.1743282971956,19.3132727051462,18.06277303359,19.2465793893299,4147881.93710193,0.0,1.0
2000-11-15,34.63,35.44,34.31,34.5,997500,19.2465793893299,19.6967592710902,19.068730547153,19.1743282971956,1794782.55856469,0.0,1.0
2000-11-16,33.13,34.25,32.94,34.19,512300,18.4129129416258,19.0353838892449,18.3073151915832,19.0020372313367,921771.533586656,0.0,1.0
2000-11-17,33.69,35.0,33.19,33.81,1028500,18.7241484154353,19.4522171130969,18.4462595995339,18.7908417312516,1850560.26213913,0.0,1.0
2000-11-20,33.38,34.19,33.06,34.19,458300,18.5518573495764,19.0020372313367,18.3740085073996,19.0020372313367,824610.372521504,0.0,1.0
2000-11-21,33.25,33.75,32.88,32.88,946800,18.4796062574421,18.7574950733435,18.2739685336751,18.2739685336751,1703559.02400907,0.0,1.0
2000-11-22,33.56,33.75,32.38,33.25,537400,18.6518973233009,18.7574950733435,17.9960797177737,18.4796062574421,966933.480674354,0.0,1.0
2000-11-24,33.75,34.25,33.44,33.56,329400,18.7574950733435,19.0353838892449,18.5852040074846,18.6518973233009,592683.082497452,0.0,1.0
2000-11-27,33.75,34.0,33.0,34.0,568200,18.7574950733435,18.8964394812942,18.3406618494914,18.8964394812942,1022351.3280967,0.0,1.0
2000-11-28,33.44,34.44,33.31,33.63,757600,18.5852040074846,19.1409816392874,18.5129529153503,18.6908017575271,1363135.10412893,0.0,1.0
2000-11-29,34.38,34.5,33.5,33.5,1020000,19.1076349813792,19.1743282971956,18.6185506653928,18.6185506653928,1835266.37567518,0.0,1.0
2000-11-30,34.44,34.56,33.94,34.31,720200,19.1409816392874,19.2076749551037,18.863092823386,19.068730547153,1295842.00368751,0.0,1.0
2000-12-01,35.19,35.44,34.81,35.44,606700,19.5578148631395,19.6967592710902,19.3466193630544,19.6967592710902,1091623.63737463,0.0,1.0
2000-12-04,36.75,36.88,34.75,34.75,1022600,20.4248279687518,20.4970790608861,19.3132727051462,19.3132727051462,1839944.50565238,0.0,1.0
2000-12-05,36.56,36.94,35.44,36.94,996600,20.3192302187093,20.5304257187943,19.6967592710902,20.5304257187943,1793163.20588027,0.0,1.0
2000-12-06,35.81,36.69,35.06,36.38,798900,19.9023969948572,20.3914813108436,19.4855637710051,20.2191902449848,1437445.39953617,0.0,1.0
2000-12-07,35.56,36.06,35.19,35.44,491500,19.7634525869065,20.0413414028079,19.5578148631395,19.6967592710902,884346.493768968,0.0,1.0
2000-12-08,36.13,36.25,34.75,35.38,752000,20.0802458370341,20.1469391528504,19.3132727051462,19.663412613182,1353059.13187032,0.0,1.0
2000-12-11,35.81,36.0,34.75,35.81,554200,19.9023969948572,20.0079947448997,19.3132727051462,19.9023969948572,997161.397450177,0.0,1.0
2000-12-12,36.38,36.5,35.38,35.75,652300,20.2191902449848,20.2858835608011,19.663412613182,19.869050336949,1173670.84005188,0.0,1.0
2000-12-13,36.88,37.13,35.88,36.19,1024300,20.4970790608861,20.6360234688368,19.9413014290834,20.1135924949422,1843003.28294518,0.0,1.0
2000-12-14,36.13,37.44,36.0,36.75,818800,20.0802458370341,20.8083145346957,20.0079947448997,20.4248279687518,1473251.08666944,0.0,1.0
2000-12-15,35.25,36.38,35.25,35.75,936200,19.5911615210476,20.2191902449848,19.5911615210476,19.869050336949,1684486.64794814,0.0,1.0
2000-12-18,36.56,37.19,35.31,35.31,466900,20.3192302187093,20.669370126745,19.6245081789558,19.6245081789558,840084.187061507,0.0,1.0
2000-12-19,37.88,39.25,36.63,36.69,1012700,21.0528566926889,21.8142720482587,20.3581346529355,20.3914813108436,1822131.62612377,0.0,1.0
2000-12-20,37.13,38.63,36.38,38.5,825800,20.6360234688368,21.469689916541,20.2191902449848,21.3974388244066,1485846.05199271,0.0,1.0
2000-12-21,38.56,38.81,37.63,37.88,640700,21.4307854823148,21.5697298902655,20.9139122847382,21.0528566926889,1152799.18323047,0.0,1.0
2000-12-22,39.88,40.19,38.0,38.0,997000,22.1644119562945,22.3367030221533,21.1195500085052,21.1195500085052,1793882.91818446,0.0,1.0
2000-12-26,40.88,41.25,38.94,39.88,685200,22.7201895880972,22.9258273118642,21.6419809823998,22.1644119562945,1232867.17707121,0.0,1.0
2000-12-27,42.13,42.25,39.31,40.75,813800,23.4149116278507,23.481604943667,21.8476187061669,22.6479384959629,1464254.68286711,0.0,1.0
2000-12-28,41.81,41.88,39.38,41.13,1114900,23.3426605357163,23.3817417659842,21.9859835421313,22.9630142988283,1996943.2759679,0.19,1.0
2000-12-29,41.0,41.88,40.81,41.88,789700,22.890434871188,23.3817417659842,22.7843572461752,23.3817417659842,1414464.17170316,0.0,1.0
2001-01-02,40.44,41.81,40.13,40.63,858000,22.5777850290449,23.3426605357163,22.4047110092872,22.6838626540577,1536799.11272801,0.0,1.0
2001-01-03,40.75,41.75,39.44,40.88,1030200,22.7508590488027,23.3091623383438,22.0194817395037,22.823438476443,1845233.61996783,0.0,1.0
2001-01-04,41.31,42.44,40.5,40.63,1230400,23.0635088909457,23.6943916081273,22.6112832264174,22.6838626540577,2203820.07960437,0.0,1.0
2001-01-05,40.81,41.69,39.81,41.56,625200,22.7843572461752,23.2756641409714,22.226053956634,23.203084713331,1119821.45137244,0.0,1.0
2001-01-08,40.75,41.44,40.44,40.69,891400,22.7508590488027,23.1360883185861,22.5777850290449,22.7173608514302,1596623.22737267,0.0,1.0
2001-01-09,39.31,40.5,39.0,40.0,1134100,21.9469023118634,22.6112832264174,21.7738282921056,22.3321315816468,2031333.18618279,0.0,1.0
2001-01-10,39.5,40.19,38.19,39.69,869900,22.0529799368762,22.4382092066596,21.3216026275773,22.159057561889,1558113.69249662,0.0,1.0
2001-01-11,38.06,39.31,37.75,39.31,813500,21.2490231999369,21.9469023118634,21.0759491801792,21.9469023118634,1457093.33124037,0.0,1.0
2001-01-12,37.44,38.13,36.75,38.13,561000,20.9028751604214,21.2881044302048,20.517645890638,21.2881044302048,1004830.18909139,0.0,1.0
2001-01-16,37.25,37.94,36.19,36.5,1467100,20.7967975354086,21.182026805192,20.2049960484949,20.3780700682527,2627783.19147233,0.0,1.0
2001-01-17,36.88,37.94,36.31,37.75,801300,20.5902253182784,21.182026805192,20.2719924432399,21.0759491801792,1435241.40912465,0.0,1.0
2001-01-18,36.63,37.13,36.06,36.75,629000,20.4506494958931,20.7298011406636,20.1324166208546,20.517645890638,1126627.78776913,0.0,1.0
2001-01-19,35.94,36.5,35.25,36.13,599300,20.0654202261097,20.3780700682527,19.6801909563262,20.1714978511225,1073430.89540547,0.0,1.0
2001-01-22,36.31,36.94,35.0,36.25,1087800,20.2719924432399,20.6237235156508,19.540615133941,20.2384942458674,1948403.35061251,0.0,1.0
2001-01-23,36.31,37.69,36.13,36.31,966300,20.2719924432399,21.0424509828067,20.1714978511225,20.2719924432399,1730779.70003389,0.0,1.0
2001-01-24,36.94,37.0,35.75,36.06,1210300,20.6237235156508,20.6572217130233,19.9593426010968,20.1324166208546,2167818.14234815,0.0,1.0
2001-01-25,37.38,38.25,36.94,37.0,1464600,20.8693769630489,21.3551008249498,20.6237235156508,20.6572217130233,2623305.33857978,0.0,1.0
2001-01-26,36.38,37.13,36.13,37.13,777400,20.3110736735078,20.7298011406636,20.1714978511225,20.7298011406636,1392433.13547174,0.0,1.0
2001-01-29,37.06,37.5,35.81,36.12,657600,20.6907199103958,20.9363733577939,19.9928407984693,20.1659148182271,1177854.42486007,0.0,1.0
2001-01-30,38.04,38.05,36.51,37.9,1387900,21.2378571341461,21.2434401670415,20.3836531011481,21.1596946736103,2485924.81183591,0.0,1.0
2001-01-31,37.77,38.6,37.66,37.91,1129600,21.08711524597,21.5505069762892,21.0257018841205,21.1652777065058,2023273.05097618,0.0,1.0
2001-02-01,37.95,38.25,37.11,37.25,959000,21.1876098380874,21.3551008249498,20.7186350748728,20.7967975354086,1717704.3695876,0.0,1.0
2001-02-02,37.97,38.3,37.5,37.95,820100,21.1987759038782,21.3830159894268,20.9363733577939,21.1876098380874,1468914.86287674,0.0,1.0
2001-02-05,38.94,39.21,37.96,37.98,993400,21.7403300947332,21.8910719829093,21.1931928709828,21.2043589367736,1779319.62538928,0.0,1.0
2001-02-06,38.41,39.74,37.5,39.7,2413200,21.4444293512763,22.1869727263661,20.9363733577939,22.1646405947845,4322381.84013432,0.0,1.0
2001-02-07,38.77,39.0,37.68,38.0,745200,21.6454185355112,21.7738282921056,21.0368679499113,21.2155250025645,1334758.39021552,0.0,1.0
2001-02-08,39.55,40.0,38.9,40.0,1564800,22.0808951013533,22.3321315816468,21.7179979631515,22.3321315816468,2802777.68251374,0.0,1.0
2001-02-09,39.01,39.4,38.8,39.0,1153100,21.779411325001,21.9971496079221,21.6621676341974,21.7738282921056,2065364.86816629,0.0,1.0
2001-02-12,38.99,39.35,38.5,39.26,642000,21.7682452592102,21.969234443445,21.494676647335,21.9189871473863,1149912.62281047,0.0,1.0
2001-02-13,39.48,39.5,38.91,39.0,1318400,22.0418138710854,22.0529799368762,21.7235809960469,21.7738282921056,2361440.50142262,0.0,1.0
2001-02-14,39.45,40.19,39.17,40.0,1121200,22.0250647723992,22.4382092066596,21.8687398513276,22.3321315816468,2008227.46525716,0.0,1.0
2001-02-15,39.95,40.6,39.7,40.5,1510400,22.3042164171697,22.6671135553715,22.1646405947845,22.6112832264174,2705339.60357155,0.0,1.0
2001-02-16,39.32,39.6,38.5,39.05,1353100,21.9524853447588,22.1088102658303,21.494676647335,21.8017434565827,2423593.09957141,0.0,1.0
2001-02-20,40.26,40.45,39.5,39.85,1020700,22.4772904369275,22.5833680619403,22.0529799368762,22.2483860882156,1828217.77897609,0.0,1.0
2001-02-21,38.91,39.9,38.02,39.75,1380500,21.7235809960469,22.2763012526927,21.2266910683553,22.1925557592615,2472670.36727392,0.0,1.0
2001-02-22,38.7,40.0,38.2,39.0,744200,21.6063373052433,22.3321315816468,21.3271856604727,21.7738282921056,1332967.24905849,0.0,1.0
2001-02-23,37.36,38.9,37.12,38.9,1080300,20.8582108972581,21.7179979631515,20.7242181077682,21.7179979631515,1934969.79193482,0.0,1.0
2001-02-26,38.83,39.0,37.65,37.79,1335300,21.6789167328836,21.7738282921056,21.0201188512251,21.0982813117608,2391710.78697636,0.0,1.0
2001-02-27,39.33,39.52,38.7,38.7,916700,21.9580683776542,22.064146002667,21.6063373052433,21.6063373052433,1641939.09864542,0.0,1.0
2001-02-28,40.55,40.55,39.57,39.57,1255700,22.6391983908944,22.6391983908944,22.0920611671441,22.0920611671441,2249135.95087712,0.0,1.0
2001-03-01,39.97,40.5,39.46,40.3,1188100,22.3153824829606,22.6112832264174,22.0306478052946,22.4996225685092,2128054.80866218,0.0,1.0
2001-03-02,40.2,40.27,39.28,40.05,947800,22.443792239555,22.4828734698229,21.9301532131772,22.3600467461239,1697643.58862892,0.0,1.0
2001-03-05,40.45,40.7,39.7,39.7,1599100,22.5833680619403,22.7229438843256,22.1646405947845,22.1646405947845,2864213.82419973,0.0,1.0
2001-03-06,41.83,42.5,40.5,40.85,1877600,23.3538266015071,23.7278898054997,22.6112832264174,22.8066893777568,3363046.63643137,0.0,1.0
2001-03-07,42.5,42.65,41.52,41.83,1199300,23.7278898054997,23.8116352989309,23.1807525817494,23.3538266015071,2148115.58962087,0.0,1.0
2001-03-08,43.0,43.15,41.57,42.48,1187600,24.0070414502703,24.0907869437015,23.2086677462264,23.7167237397089,2127159.23808367,0.0,1.0
2001-03-09,42.75,43.45,42.2,42.96,931400,23.867465627885,24.2582779305638,23.5603988186374,23.9847093186887,1668268.8736537,0.0,1.0
2001-03-12,41.19,42.7,41.12,42.05,975400,22.9965124962008,23.839550463408,22.9574312659329,23.4766533252062,1747079.08456282,0.0,1.0
2001-03-13,40.8,41.1,39.25,40.45,1080500,22.7787742132797,22.9462652001421,21.9134041144909,22.5833680619403,1935328.02016622,0.0,1.0
2001-03-14,40.06,41.8,40.0,40.5,778100,22.3656297790193,23.3370775028209,22.3321315816468,22.6112832264174,1393686.93428166,0.0,1.0
2001-03-15,39.86,40.25,39.65,40.06,608400,22.253969121111,22.4717074040321,22.1367254303074,22.3656297790193,1089730.27993441,0.0,1.0
2001-03-16,39.71,40.65,39.1,39.1,1296500,22.1702236276799,22.6950287198486,21.8296586210597,21.8296586210597,2322214.51008376,0.0,1.0
2001-03-19,40.47,41.02,39.75,39.9,825000,22.5945341277312,22.9016009369788,22.1925557592615,22.2763012526927,1477691.45454616,0.0,1.0
2001-03-20,39.77,41.2,38.63,39.0,1629600,22.2037218250523,23.0020955290962,21.5672560749754,21.7738282921056,2918843.62948901,0.0,1.0
2001-03-21,38.61,39.61,38.24,39.6,1203900,21.5560900091846,22.1143932987257,21.3495177920543,22.1088102658303,2156354.83894318,0.0,1.0
2001-03-22,37.62,37.95,36.4,37.95,1219400,21.0033697525388,21.1876098380874,20.3222397392986,21.1876098380874,2184117.52687708,0.0,1.0
2001-03-23,38.83,39.06,37.69,37.75,1192200,21.6789167328836,21.8073264894781,21.0424509828067,21.0759491801792,2135398.48740599,0.0,1.0
2001-03-26,39.44,40.0,38.82,38.83,841500,22.0194817395037,22.3321315816468,21.6733336999882,21.6789167328836,1507245.28363709,0.0,1.0
2001-03-27,39.0,39.25,38.3,39.0,1738200,21.7738282921056,21.9134041144909,21.3830159894268,21.7738282921056,3113361.559142,0.0,1.0
2001-03-28,38.87,38.99,37.71,38.4,882000,21.7012488644653,21.7682452592102,21.0536170485975,21.4388463183809,1579786.50049663,0.0,1.0
2001-03-29,37.85,38.85,37.49,38.2,1060600,21.2378571341461,21.7989630029479,21.0358590213775,21.4342441882267,1890195.87741068,0.19,1.0
2001-03-30,38.4,38.7,37.25,37.75,1151300,21.5464653619871,21.7147971226276,20.9011936128651,21.1817465472659,2051840.95197333,0.0,1.0
2001-04-02,39.6,39.94,38.9,39.0,1635800,22.2197924045492,22.4105683999418,21.8270182963879,21.8831288832681,2915314.36570657,0.0,1.0
2001-04-03,38.48,39.4,38.39,39.4,768700,21.5913538314912,22.1075712307888,21.5408543032991,22.1075712307888,1369973.19532867,0.0,1.0
2001-04-04,39.69,40.15,37.98,37.98,1286900,22.2702919327413,22.5284006323901,21.3108008970903,21.3108008970903,2293506.57612654,0.0,1.0
2001-04-05,40.61,41.0,39.45,39.68,1521000,22.7865093320389,23.0053406208716,22.1356265242289,22.2646808740533,2710718.39481581,0.0,1.0
2001-04-06,40.19,40.5,39.0,40.5,709700,22.5508448671422,22.7247876864707,21.8831288832681,22.7247876864707,1264823.69809387,0.0,1.0
2001-04-09,41.34,41.94,40.62,40.65,831700,23.1961166162642,23.5327801375453,22.7921203907269,22.808953566791,1482251.47203702,0.0,1.0
2001-04-10,43.27,43.44,41.93,42.0,1381500,24.2790509430516,24.3744389407479,23.5271690788572,23.5664464896734,2462102.21067589,0.0,1.0
2001-04-11,42.55,43.12,41.8,42.9,1491900,23.8750547175143,24.1948850627313,23.454225315913,24.0714417715949,2658856.52414576,0.0,1.0
2001-04-12,42.55,43.03,41.7,42.3,907800,23.8750547175143,24.1443855345392,23.3981147290328,23.7347782503139,1617876.50152123,0.0,1.0
2001-04-16,43.0,43.97,42.27,42.5,772400,24.1275523584751,24.6718250512128,23.7179450742498,23.8469994240742,1376567.3163417,0.0,1.0
2001-04-17,42.29,42.8,41.85,42.2,1167400,23.7291671916259,24.0153311847148,23.4822806093531,23.6786676634337,2080534.28935435,0.0,1.0
2001-04-18,43.97,44.0,41.8,42.3,1021000,24.6718250512128,24.6886582272768,23.454225315913,23.7347782503139,1819620.96062258,0.0,1.0
2001-04-19,42.79,43.6,42.45,43.6,905900,24.0097201260267,24.4642158797562,23.8189441306341,24.4642158797562,1614490.3312713,0.0,1.0
2001-04-20,42.3,43.3,41.98,42.79,698900,23.7347782503139,24.2958841191156,23.5552243722973,24.0097201260267,1245575.9935153,0.0,1.0
2001-04-23,42.25,43.6,41.56,42.2,1248800,23.7067229568738,24.4642158797562,23.3195599074006,23.6786676634337,2225604.95164101,0.0,1.0
2001-04-24,42.93,44.0,42.23,42.25,734100,24.088274947659,24.6886582272768,23.6955008394978,23.7067229568738,1308309.2528825,0.0,1.0
2001-04-25,42.75,43.0,41.54,42.2,694400,23.9872758912747,24.1275523584751,23.3083377900246,23.6786676634337,1237556.11660756,0.0,1.0
2001-04-26,43.29,43.49,42.13,42.25,885500,24.2902730604276,24.402494234188,23.6393902526176,23.7067229568738,1578133.55595621,0.0,1.0
2001-04-27,43.45,43.5,42.77,43.35,586500,24.3800499994359,24.408105292876,23.9984980086507,24.3239394125557,1045257.29030866,0.0,1.0
2001-04-30,42.99,44.05,42.26,43.1,730600,24.1219412997871,24.7167135207169,23.7123340155618,24.1836629453553,1302071.57084315,0.0,1.0
2001-05-01,42.81,43.05,42.15,42.5,632700,24.0209422434028,24.1556076519152,23.6506123699936,23.8469994240742,1127594.69322811,0.0,1.0
2001-05-02,42.9,42.9,42.01,42.71,982600,24.0714417715949,24.0714417715949,23.5720575483614,23.9648316565226,1751184.67767654,0.0,1.0
2001-05-03,42.48,42.8,41.65,42.8,717200,23.8357773066982,24.0153311847148,23.3700594355927,24.0153311847148,1278190.15960677,0.0,1.0
2001-05-04,43.28,43.33,41.72,42.23,553400,24.2846620017396,24.3127172951797,23.4093368464089,23.6955008394978,986266.640165068,0.0,1.0
2001-05-07,42.82,43.84,42.7,43.53,661100,24.0265533020908,24.5988812882686,23.9592205978346,24.42493846894,1178209.02749029,0.0,1.0
2001-05-08,43.46,43.68,42.78,42.83,543700,24.3856610581239,24.5091043492603,24.0041090673387,24.0321643607788,968979.349941719,0.0,1.0
2001-05-09,43.77,44.15,43.0,43.0,622000,24.5596038774524,24.7728241075971,24.1275523584751,24.1275523584751,1108525.20813638,0.0,1.0
2001-05-10,44.5,44.72,43.95,43.95,642100,24.9692111616777,25.0926544528141,24.6606029338368,24.6606029338368,1144347.32499095,0.0,1.0
2001-05-11,44.06,44.51,43.56,44.51,1064600,24.722324579405,24.9748222203657,24.4417716450041,24.9748222203657,1897324.65688422,0.0,1.0
2001-05-14,44.55,44.55,44.06,44.13,532000,24.9972664551178,24.9972664551178,24.722324579405,24.7616019902211,948127.669981598,0.0,1.0
2001-05-15,44.87,44.95,44.12,44.35,605100,25.1768203331344,25.2217088026385,24.7559909315331,24.8850452813575,1078406.11486065,0.0,1.0
2001-05-16,46.7,46.95,44.75,44.85,1284600,26.2036440730416,26.343920540242,25.1094876288782,25.1655982157583,2289407.52792925,0.0,1.0
2001-05-17,47.51,47.52,46.62,46.65,1857100,26.658139826771,26.663750885459,26.1587556035374,26.1755887796015,3309714.0900805,0.0,1.0
2001-05-18,45.99,47.25,45.75,47.0,2002500,25.8052589061923,26.5122523008825,25.6705934976799,26.3719758336821,3568845.22394389,0.0,1.0
2001-05-21,45.99,46.35,45.68,46.1,1232500,25.8052589061923,26.007257018961,25.6313160868638,25.8669805517605,2196555.17528632,0.0,1.0
2001-05-22,46.4,46.47,45.7,46.35,1547700,26.035312312401,26.0745897232172,25.6425382042398,26.007257018961,2758302.99780173,0.0,1.0
2001-05-23,46.0,46.3,45.78,46.3,1344900,25.8108699648803,25.9792017255209,25.687426673744,25.9792017255209,2396873.87849296,0.0,1.0
2001-05-24,45.05,46.1,45.0,45.9,1663100,25.2778193895187,25.8669805517605,25.2497640960786,25.7547593780002,2963968.28561352,0.0,1.0
2001-05-25,45.91,46.06,45.0,45.0,1085900,25.7603704366882,25.8445363170084,25.2497640960786,25.2497640960786,1935285.40758086,0.0,1.0
2001-05-29,46.34,47.06,46.0,46.0,973700,26.0016459602729,26.4056421858102,25.8108699648803,25.8108699648803,1735323.1433479,0.0,1.0
2001-05-30,46.02,46.63,45.7,46.3,821400,25.8220920822564,26.1643666622254,25.6425382042398,25.9792017255209,1463894.86489264,0.0,1.0
2001-05-31,46.77,47.03,46.1,46.12,759800,26.2429214838577,26.3888090097461,25.8669805517605,25.8782026691366,1354111.66100003,0.0,1.0
2001-06-01,47.25,47.31,45.6,46.85,1121500,26.5122523008825,26.5459186530106,25.5864276173596,26.2878099533618,1998731.54489542,0.0,1.0
2001-06-04,47.73,47.81,47.25,47.25,826500,26.7815831179074,26.8264715874115,26.5122523008825,26.5122523008825,1472984.05872141,0.0,1.0
2001-06-05,47.89,47.99,46.86,47.53,968100,26.8713600569156,26.9274706437958,26.2934210120498,26.669361944147,1725342.85208494,0.0,1.0
2001-06-06,47.85,48.22,47.7,47.99,1207800,26.8489158221636,27.0565249936202,26.7647499418433,26.9274706437958,2152534.96203717,0.0,1.0
2001-06-07,48.0,48.3,47.8,47.8,1489400,26.9330817024838,27.1014134631244,26.8208605287235,26.8208605287235,2654401.0369748,0.0,1.0
2001-06-08,47.59,48.1,47.5,48.1,649100,26.7030282962751,26.989192289364,26.652528768083,26.989192289364,1156822.68906965,0.0,1.0
2001-06-11,47.2,47.5,46.82,47.2,682500,26.4841970074424,26.652528768083,26.2709767772978,26.4841970074424,1216347.99767376,0.0,1.0
2001-06-12,47.23,47.26,46.76,46.95,450000,26.5010301835065,26.5178633595705,26.2373104251697,26.343920540242,801987.690773907,0.0,1.0
2001-06-13,47.36,47.95,47.05,47.1,579800,26.5739739464507,26.9050264090437,26.4000311271222,26.4280864205623,1033316.58469047,0.0,1.0
2001-06-14,46.46,47.31,46.35,47.3,775100,26.0689786645291,26.5459186530106,26.007257018961,26.5403075943226,1381379.24248635,0.0,1.0
2001-06-15,46.95,47.3,45.8,45.8,1043700,26.343920540242,26.5403075943226,25.69864879112,25.69864879112,1860076.78413495,0.0,1.0
2001-06-18,47.1,47.75,46.75,46.96,580500,26.4280864205623,26.7928052352834,26.2316993664817,26.34953159893,1034564.12109834,0.0,1.0
2001-06-19,47.56,47.8,46.95,46.95,498400,26.6861951202111,26.8208605287235,26.343920540242,26.343920540242,888245.922403811,0.0,1.0
2001-06-20,47.64,48.7,47.3,47.81,1148700,26.7310835897152,27.3258558106451,26.5403075943226,26.8264715874115,2047207.24531553,0.0,1.0
2001-06-21,46.93,47.8,46.89,47.4,989000,26.332698422866,26.8208605287235,26.3102541881139,26.5964181812028,1762590.72483421,0.0,1.0
2001-06-22,45.63,47.0,45.6,46.73,1050000,25.6032607934237,26.3719758336821,25.5864276173596,26.2204772491056,1871304.61180578,0.0,1.0
2001-06-25,45.16,46.18,44.8,45.78,551600,25.3395410350869,25.9118690212647,25.1375429223182,25.687426673744,983058.689401971,0.0,1.0
2001-06-26,45.6,45.9,44.0,44.5,1075700,25.5864276173596,25.7547593780002,24.6886582272768,24.9692111616777,1917107.01992332,0.0,1.0
2001-06-27,45.5,46.46,45.5,45.6,971400,25.5303170304795,26.0689786645291,25.5303170304795,25.5864276173596,1731224.09515061,0.0,1.0
2001-06-28,45.47,46.0,45.15,45.15,464500,25.6257050281758,25.9243991927883,25.4453613816172,25.4453613816172,824204.250254866,0.2,1.0
2001-06-29,45.75,46.09,45.17,45.17,664400,25.7835057189145,25.9751208433829,25.4566328595272,25.4566328595272,1178904.8522483,0.0,1.0
2001-07-02,46.21,47.0,45.11,45.85,625400,26.0427497108424,26.4879730882837,25.4228184257974,25.839863108464,1109703.63425058,0.0,1.0
2001-07-03,46.2,46.37,45.16,46.0,720500,26.0371139718874,26.1329215341216,25.4509971205722,25.9243991927883,1278448.14275271,0.0,1.0
2001-07-05,45.99,46.88,45.8,46.05,519900,25.9187634538334,26.4203442208243,25.8116844136892,25.9525778875631,922505.467615727,0.0,1.0
2001-07-06,44.73,46.17,44.4,46.09,804400,25.2086603455092,26.0202067550225,25.0226809599957,25.9751208433829,1427319.48095805,0.0,1.0
2001-07-09,45.25,45.5,44.7,45.0,864000,25.5017187711668,25.6426122450406,25.1917531286443,25.3608252972929,1533073.1371802,0.0,1.0
2001-07-10,45.63,46.33,45.27,45.45,614600,25.715876851455,26.1103785783018,25.5129902490767,25.6144335502659,1090540.22003583,0.0,1.0
2001-07-11,45.42,46.34,45.1,46.0,459300,25.597526333401,26.1160143172568,25.4171826868425,25.9243991927883,814977.421188505,0.0,1.0
2001-07-12,46.66,46.74,45.25,45.3,771600,26.2963579638153,26.3414438754549,25.5017187711668,25.5298974659415,1369119.48223177,0.0,1.0
2001-07-13,46.75,47.15,45.8,46.91,1054800,26.3470796144099,26.572509172608,25.8116844136892,26.4372514376891,1871626.7883075,0.0,1.0
2001-07-16,46.38,46.9,46.29,46.75,713200,26.1385572730766,26.4316156987342,26.087835622482,26.3470796144099,1265495.0942557,0.0,1.0
2001-07-17,47.41,47.6,46.5,46.5,688500,26.7190383854368,26.826117425581,26.206186140536,26.206186140536,1221667.65619048,0.0,1.0
2001-07-18,47.61,48.24,47.05,47.36,1023900,26.8317531645359,27.186804718698,26.5161517830585,26.6908596906621,1816798.13097085,0.0,1.0
2001-07-19,47.99,49.0,47.61,47.61,1519000,27.0459112448242,27.6151208792745,26.8317531645359,26.8317531645359,2695298.72150085,0.0,1.0
2001-07-20,44.19,46.0,44.07,46.0,3325900,24.9043304419417,25.9243991927883,24.8367015744822,25.9243991927883,5901444.38304125,0.0,1.0
2001-07-23,42.45,42.65,40.48,42.2,3484400,23.9237118637797,24.0364266428787,22.8134712896537,23.7828183899058,6182685.23054479,0.0,1.0
2001-07-24,41.58,42.58,41.4,41.75,1937900,23.4334025746987,23.9969764701941,23.3319592735095,23.5292101369329,3438590.77840453,0.0,1.0
2001-07-25,42.08,42.49,41.39,41.45,1623300,23.7151895224464,23.9462548195995,23.3263235345545,23.3601379682843,2880367.61988961,0.0,1.0
2001-07-26,41.5,42.14,41.02,42.14,1326900,23.388316663059,23.7490039561761,23.1178011932212,23.7490039561761,2354438.36310697,0.0,1.0
2001-07-27,41.29,42.05,40.75,41.51,949200,23.269966145005,23.6982823055815,22.9656362414375,23.393952402014,1684251.18265214,0.0,1.0
2001-07-30,40.73,41.29,40.17,41.28,805600,22.9543647635276,23.269966145005,22.6387633820502,23.26433040605,1429448.74920414,0.0,1.0
2001-07-31,40.83,41.23,40.48,40.48,1550700,23.0107221530771,23.2361517112753,22.8134712896537,22.8134712896537,2751546.89100156,0.0,1.0
2001-08-01,40.96,41.55,40.89,41.5,1481700,23.0839867594915,23.4164953578338,23.0445365868068,23.388316663059,2629113.96685175,0.0,1.0
2001-08-02,41.25,41.5,40.8,40.8,980400,23.2474231891852,23.388316663059,22.9938149362123,22.9938149362123,1739612.15705032,0.0,1.0
2001-08-03,41.59,41.95,41.06,41.25,859100,23.4390383136536,23.641924916032,23.1403441490411,23.2474231891852,1524378.62517537,0.0,1.0
2001-08-06,41.93,42.39,41.54,41.59,932400,23.6306534381221,23.8898974300499,23.4108596188789,23.4390383136536,1654441.42720697,0.0,1.0
2001-08-07,42.33,42.4,41.75,42.0,753600,23.8560829963202,23.8955331690049,23.5292101369329,23.6701036108067,1337180.45854051,0.0,1.0
2001-08-08,41.77,42.64,41.7,42.15,1013700,23.5404816148428,24.0307909039238,23.5010314421581,23.754639695131,1798699.35087914,0.0,1.0
2001-08-09,41.4,42.0,41.28,41.8,601900,23.3319592735095,23.6701036108067,23.26433040605,23.5573888317077,1068005.46443144,0.0,1.0
2001-08-10,42.09,42.37,41.08,41.47,394700,23.7208252614013,23.87862595214,23.151615626951,23.3714094461942,700351.813941004,0.0,1.0
2001-08-13,42.08,42.58,41.73,42.25,703600,23.7151895224464,23.9969764701941,23.517938659023,23.8109970846806,1248460.94828703,0.0,1.0
2001-08-14,42.15,42.32,41.8,41.9,442900,23.754639695131,23.8504472573653,23.5573888317077,23.6137462212572,785877.421825364,0.0,1.0
2001-08-15,41.5,42.51,41.4,42.08,597300,23.388316663059,23.9575262975094,23.3319592735095,23.7151895224464,1059843.26948812,0.0,1.0
2001-08-16,41.08,41.26,40.8,41.25,696200,23.151615626951,23.2530589281401,22.9938149362123,23.2474231891852,1235330.46076951,0.0,1.0
2001-08-17,41.35,41.45,40.87,40.87,429800,23.3037805787347,23.3601379682843,23.0332651088969,23.0332651088969,762632.910138951,0.0,1.0
2001-08-20,41.18,41.39,40.62,41.35,481400,23.2079730165005,23.3263235345545,22.8923716350231,23.3037805787347,854191.444720546,0.0,1.0
2001-08-21,41.36,41.93,41.18,41.18,368000,23.3094163176897,23.6306534381221,23.2079730165005,23.2079730165005,652975.595465643,0.0,1.0
2001-08-22,41.64,42.08,40.77,41.6,827000,23.4672170084284,23.7151895224464,22.9769077193474,23.4446740526086,1467420.69959263,0.0,1.0
2001-08-23,41.91,42.19,41.26,41.64,596000,23.6193819602121,23.7771826509509,23.2530589281401,23.4672170084284,1057536.56222153,0.0,1.0
2001-08-24,42.5,42.5,41.85,41.87,687400,23.9518905585544,23.9518905585544,23.5855675264824,23.5968390043923,1219715.8269649,0.0,1.0
2001-08-27,43.12,43.55,43.0,43.5,904000,24.3013063737616,24.5436431488246,24.2336775063021,24.5154644540498,1604048.74538299,0.0,1.0
2001-08-28,42.74,43.2,42.3,42.82,616300,24.0871482934733,24.3463922854012,23.8391757794554,24.132234205113,1093556.68338445,0.0,1.0
2001-08-29,42.32,43.13,42.3,42.7,585400,23.8504472573653,24.3069421127165,23.8391757794554,24.0646053376535,1038728.02604779,0.0,1.0
2001-08-30,42.05,42.5,41.85,42.25,670600,23.6982823055815,23.9518905585544,23.5855675264824,23.8109970846806,1189906.07151973,0.0,1.0
2001-08-31,42.4,42.85,42.0,42.02,608800,23.8955331690049,24.1491414219778,23.6701036108067,23.6813750887166,1080248.75684642,0.0,1.0
2001-09-04,42.6,43.25,42.19,42.55,476000,24.008247948104,24.374570980176,23.7771826509509,23.9800692533292,844609.737613168,0.0,1.0
2001-09-05,42.55,42.65,42.0,42.5,369200,23.9800692533292,24.0364266428787,23.6701036108067,23.9518905585544,655104.863711727,0.0,1.0
2001-09-06,42.02,42.37,42.0,42.35,477900,23.6813750887166,23.87862595214,23.6701036108067,23.8673544742301,847981.079002803,0.0,1.0
2001-09-07,41.3,41.85,41.2,41.82,832800,23.27560188396,23.5855675264824,23.2192444944104,23.5686603096176,1477712.16278203,0.0,1.0
2001-09-10,40.74,41.85,40.7,41.45,577700,22.9600005024825,23.5855675264824,22.9374575466627,23.3601379682843,1025065.22146876,0.0,1.0
2001-09-17,37.48,38.58,37.0,38.25,1732200,21.1227496031675,21.7426808882125,20.8522341333297,21.556701502699,3073598.71322171,0.0,1.0
2001-09-18,37.52,38.85,37.51,38.0,1091000,21.1452925589874,21.8948458399962,21.1396568200324,21.4158080288251,1935859.71373102,0.0,1.0
2001-09-19,36.32,37.9,35.2,37.9,1501600,20.4690038843929,21.3594506392756,19.837801121438,21.3594506392756,2664424.33193263,0.0,1.0
2001-09-20,35.05,36.56,35.05,36.56,941900,19.7532650371137,20.6042616193118,19.7532650371137,20.6042616193118,1671298.13415514,0.0,1.0
2001-09-21,33.59,34.35,32.25,34.35,2058900,18.9304471496904,19.3587633102669,18.1752581297266,19.3587633102669,3653291.99321798,0.0,1.0
2001-09-24,36.29,36.81,34.2,34.2,907200,20.452096667528,20.7451550931856,19.2742272259426,19.2742272259426,1609726.79403922,0.0,1.0
2001-09-25,36.51,36.69,35.86,36.4,797700,20.576082924537,20.6775262257262,20.209759892465,20.5140897960325,1415431.06658409,0.0,1.0
2001-09-26,36.89,36.97,36.08,36.8,587100,20.7902410048252,20.8353269164649,20.333746149474,20.7395193542307,1041744.48939641,0.0,1.0
2001-09-27,37.35,37.44,36.26,36.79,802900,21.1621997758522,21.2131930283241,20.5446148292477,20.844908427138,1417069.83761769,0.2,1.0
2001-09-28,38.58,38.79,37.15,37.3,645000,21.8591075596353,21.9780918154031,21.0488814370257,21.1338701911456,1138385.90766398,0.0,1.0
2001-10-01,38.42,38.81,37.23,38.58,674600,21.7684528885741,21.9894236492858,21.0942087725563,21.8591075596353,1190628.1136591,0.0,1.0
2001-10-02,38.58,38.61,37.56,38.42,781700,21.8591075596353,21.8761053104593,21.2811840316201,21.7684528885741,1379653.12251307,0.0,1.0
2001-10-03,38.51,38.78,37.75,38.78,886300,21.819446141046,21.9724258984618,21.3888364535052,21.9724258984618,1564265.78288773,0.0,1.0
2001-10-04,38.35,38.86,37.93,38.86,431600,21.7287914699848,22.0177532339924,21.4908229584491,22.0177532339924,761747.841469417,0.0,1.0
2001-10-05,38.44,39.2,37.83,39.2,639900,21.7797847224567,22.2103944099975,21.4341637890359,22.2103944099975,1129384.71676617,0.0,1.0
2001-10-08,37.43,38.3,37.0,38.3,522900,21.2075271113828,21.7004618852782,20.9638926829058,21.7004618852782,922886.807934102,0.0,1.0
2001-10-09,37.54,38.03,37.3,38.03,644800,21.2698521977374,21.5474821278624,21.1338701911456,21.5474821278624,1138032.91978564,0.0,1.0
2001-10-10,39.03,39.09,37.07,37.44,855200,22.114073821995,22.1480693236429,21.0035541014951,21.2131930283241,1509376.16780501,0.0,1.0
2001-10-11,40.23,40.57,38.9,38.9,1081200,22.7939838549541,22.9866250309592,22.0404169017577,22.0404169017577,1908252.47033534,0.0,1.0
2001-10-12,39.63,39.9,39.15,39.9,612200,22.4540288384745,22.6070085958903,22.1820648252909,22.6070085958903,1080495.89561533,0.0,1.0
2001-10-15,39.2,39.41,39.0,39.4,425700,22.2103944099975,22.3293786657653,22.097076071171,22.323712748824,751334.699058227,0.0,1.0
2001-10-16,38.88,39.8,38.37,39.25,1045100,22.0290850678751,22.5503494264771,21.7401233038675,22.2387239947041,1844538.15829399,0.0,1.0
2001-10-17,37.87,39.05,37.32,38.88,1511400,21.4568274568012,22.1254056558776,21.1452020250282,22.0290850678751,2667529.39665634,0.0,1.0
2001-10-18,37.71,38.05,37.17,37.68,838100,21.3661727857399,21.558813961745,21.0602132709083,21.349175034916,1479195.70420649,0.0,1.0
2001-10-19,36.82,37.88,36.15,37.75,1350600,20.8619061779619,21.4624933737425,20.4822897428931,21.3888364535052,2383727.14246663,0.0,1.0
2001-10-22,39.03,39.13,37.05,37.5,1256900,22.114073821995,22.1707329914082,20.9922222676124,21.2471885299721,2218352.32146179,0.0,1.0
2001-10-23,39.22,39.41,38.2,39.0,1169500,22.2217262438802,22.3293786657653,21.6438027158649,22.097076071171,2064096.61862484,0.0,1.0
2001-10-24,39.53,40.11,38.07,40.11,1159400,22.3973696690613,22.7259928516582,21.5701457956277,22.7259928516582,2046270.7307684,0.0,1.0
2001-10-25,40.05,40.17,38.61,39.1,1063900,22.6919973500102,22.7599883533061,21.8761053104593,22.1537352405842,1877719.01885846,0.0,1.0
2001-10-26,41.01,41.09,39.95,40.04,610700,23.2359253763775,23.2812527119081,22.6353381805969,22.6863314330689,1077848.48652774,0.0,1.0
2001-10-29,40.36,40.8,40.15,40.71,797300,22.8676407751913,23.1169411206096,22.7486565194235,23.0659478681377,1407186.17702402,0.0,1.0
2001-10-30,39.93,40.34,39.42,40.34,666800,22.6240063467143,22.8563089413087,22.3350445827067,22.8563089413087,1176861.58640363,0.0,1.0
2001-10-31,40.04,40.34,39.75,39.9,530300,22.6863314330689,22.8563089413087,22.5220198417704,22.6070085958903,935947.359432881,0.0,1.0
2001-11-01,41.03,41.04,39.73,40.14,661100,23.2472572102601,23.2529231272015,22.5106880078878,22.7429906024821,1166801.43187079,0.0,1.0
2001-11-02,42.0,42.45,40.39,40.96,681300,23.7968511535688,24.0518174159284,22.8846385260153,23.2075957916709,1202453.20758367,0.0,1.0
2001-11-05,41.89,42.73,41.4,42.16,662500,23.7345260672142,24.2104630902855,23.4568961370892,23.88750582463,1169272.3470192,0.0,1.0
2001-11-06,42.66,42.7,41.32,41.9,477100,24.1708016716963,24.1934653394616,23.4115688015586,23.7401919841555,842052.583792999,0.0,1.0
2001-11-07,42.03,42.25,41.62,42.25,936600,23.8138489043927,23.9384990771019,23.5815463097984,23.9384990771019,1653042.23429161,0.0,1.0
2001-11-08,42.41,42.88,41.86,42.08,773000,24.0291537481631,24.2954518444054,23.7175283163902,23.8421784890994,1364298.14980505,0.0,1.0
2001-11-09,42.65,42.98,41.9,42.16,377700,24.1651357547549,24.3521110138187,23.7401919841555,23.88750582463,666617.608255327,0.0,1.0
2001-11-12,42.02,42.7,41.76,42.65,627500,23.8081829874514,24.1934653394616,23.6608691469769,24.1651357547549,1107499.46830876,0.0,1.0
2001-11-13,43.01,43.4,42.1,42.12,554500,24.3691087646427,24.5900795253544,23.853510322982,23.8648421568647,978658.892712676,0.0,1.0
2001-11-14,43.82,44.0,43.25,43.36,479700,24.8280480368901,24.9300345418339,24.5050907712345,24.5674158575891,846641.426211489,0.0,1.0
2001-11-15,44.52,44.85,43.88,43.9,1119800,25.2246622227829,25.4116374818466,24.862043538538,24.8733753724207,1976379.13085601,0.0,1.0
2001-11-16,44.59,44.8,44.35,44.77,531300,25.2643236413722,25.38330789714,25.1283416347803,25.366310146316,937712.298824607,0.0,1.0
2001-11-19,45.38,45.73,44.93,45.0,647300,25.7119310797369,25.9102381726833,25.4569648173772,25.4966262359665,1142445.26826495,0.0,1.0
2001-11-20,45.73,45.95,44.9,45.38,750600,25.9102381726833,26.0348883453925,25.4399670665533,25.7119310797369,1324763.50743036,0.0,1.0
2001-11-21,45.26,45.6,45.06,45.6,435000,25.643940076441,25.8365812524461,25.5306217376145,25.8365812524461,767748.635401289,0.0,1.0
2001-11-23,45.82,45.85,45.0,45.85,207500,25.9612314251552,25.9782291759792,25.4966262359665,25.9782291759792,366224.923783374,0.0,1.0
2001-11-26,46.07,46.35,45.35,45.95,582900,26.1028793486884,26.2615250230455,25.6949333289129,26.0348883453925,1028783.17143773,0.0,1.0
2001-11-27,45.67,46.27,45.44,46.0,784600,25.8762426710354,26.2161976875149,25.7459265813849,26.0632179300991,1384771.44674908,0.0,1.0
2001-11-28,45.39,45.87,45.16,45.87,348900,25.7175969966782,25.9895610098619,25.5872809070277,25.9895610098619,615787.353773586,0.0,1.0
2001-11-29,45.48,45.62,44.6,45.29,760200,25.7685902491502,25.8479130863287,25.2699895583135,25.660937827265,1341706.92559094,0.0,1.0
2001-11-30,45.72,46.0,45.45,45.48,660100,25.904572255742,26.0632179300991,25.7515924983262,25.7685902491502,1165036.49247906,0.0,1.0
2001-12-03,45.6,45.9,45.16,45.9,954600,25.8365812524461,26.0065587606859,25.5872809070277,26.0065587606859,1684811.14334269,0.0,1.0
2001-12-04,46.61,46.61,45.35,45.6,849600,26.40883886352,26.40883886352,25.6949333289129,25.8365812524461,1499492.50721134,0.0,1.0
2001-12-05,47.59,48.09,46.61,46.61,1075800,26.9640987237699,27.2473945708362,26.40883886352,26.40883886352,1898721.79762002,0.0,1.0
2001-12-06,47.48,47.9,46.77,47.9,623100,26.9017736374153,27.139742148951,26.4994935345812,27.139742148951,1099733.73498516,0.0,1.0
2001-12-07,46.65,47.15,46.26,47.15,811900,26.4315025312853,26.7147983783516,26.2105317705736,26.7147983783516,1432954.29214323,0.0,1.0
2001-12-10,45.56,46.9,45.17,46.65,710800,25.8139175846808,26.5731504548184,25.5929468239691,26.4315025312853,1254518.91963962,0.0,1.0
2001-12-11,46.36,46.82,45.6,45.6,626800,26.2671909399868,26.5278231192878,25.8365812524461,25.8365812524461,1106264.01073455,0.0,1.0
2001-12-12,45.92,46.36,45.28,46.36,412900,26.0178905945685,26.2671909399868,25.6552719103236,26.2671909399868,728743.47484412,0.0,1.0
2001-12-13,45.1,45.82,44.8,45.72,759400,25.5532854053798,25.9612314251552,25.38330789714,25.904572255742,1340294.97407756,0.0,1.0
2001-12-14,44.88,45.52,44.6,45.0,809900,25.4286352326706,25.7912539169155,25.2699895583135,25.4966262359665,1429424.41335978,0.0,1.0
2001-12-17,46.55,46.55,44.9,44.9,1223400,26.374843361872,26.374843361872,25.4399670665533,25.4399670665533,2159226.85183894,0.0,1.0
2001-12-18,47.6,48.09,46.5,46.5,2109600,26.9697646407113,27.2473945708362,26.3465137771654,26.3465137771654,3723316.14078749,0.0,1.0
2001-12-19,47.12,47.37,46.75,47.0,653900,26.6978006275276,26.8394485510608,26.4881617006986,26.6298096242317,1154093.86825035,0.0,1.0
2001-12-20,47.64,47.9,47.15,47.25,857300,26.9924283084766,27.139742148951,26.7147983783516,26.7714575477649,1513082.54052764,0.0,1.0
2001-12-21,46.9,47.64,46.39,47.63,1762400,26.5731504548184,26.9924283084766,26.2841886908108,26.9867623915352,3110529.18397985,0.0,1.0
2001-12-24,47.0,47.13,46.55,46.55,370700,26.6298096242317,26.7034665444689,26.374843361872,26.374843361872,654263.032513236,0.0,1.0
2001-12-26,46.95,47.1,46.88,47.0,516700,26.6014800395251,26.686468793645,26.5618186209358,26.6298096242317,911944.183705392,0.0,1.0
2001-12-27,46.99,47.06,46.5,46.7,648100,26.6241437072904,26.6638051258797,26.3465137771654,26.4598321159919,1143857.21977833,0.0,1.0
2001-12-28,46.97,47.0,46.55,47.0,397900,26.7261302122342,26.7432003401109,26.4871484219609,26.7432003401109,699291.77369063,0.2,1.0
2001-12-31,46.91,47.14,46.79,46.82,917700,26.6919899564809,26.8228609368687,26.6237094449742,26.6407795728509,1612817.44336741,0.0,1.0
2002-01-02,47.0,47.0,46.25,47.0,782000,26.7432003401109,26.7432003401109,26.3164471431942,26.7432003401109,1374330.65349604,0.0,1.0
2002-01-03,46.99,48.73,46.58,48.73,1842900,26.7375102974854,27.727577714332,26.5042185498376,27.727577714332,3238815.8073246,0.0,1.0
2002-01-04,47.51,47.53,46.78,47.53,2191100,27.0333925140142,27.0447725992654,26.6180194023487,27.0447725992654,3850762.01390686,0.0,1.0
2002-01-07,47.8,47.99,47.4,47.61,4097800,27.1984037501553,27.3065145600409,26.9708020451331,27.0902929402698,7201703.51904867,0.0,1.0
2002-01-08,47.15,47.85,46.91,47.8,1972400,26.8285509794942,27.2268539632831,26.6919899564809,27.1984037501553,3466406.36950842,0.0,1.0
2002-01-09,46.88,47.75,46.61,47.25,1655900,26.6749198286042,27.1699535370276,26.5212886777142,26.8854514057498,2910171.52061904,0.0,1.0
2002-01-10,46.17,46.98,45.04,46.98,983900,26.2709268021898,26.7318202548598,25.627951985502,26.7318202548598,1729161.03577334,0.0,1.0
2002-01-11,45.33,46.18,44.9,46.0,688700,25.7929632216431,26.2766168448154,25.5482913887442,26.1741960775554,1210360.00135898,0.0,1.0
2002-01-14,44.48,45.33,44.29,45.33,1121800,25.3093095984709,25.7929632216431,25.2011987885854,25.7929632216431,1971514.22901771,0.0,1.0
2002-01-15,44.5,45.0,44.3,44.48,757600,25.320689683722,25.6051918149998,25.2068888312109,25.3093095984709,1331448.72517723,0.0,1.0
2002-01-16,44.13,45.18,44.02,44.26,1751600,25.1101581065765,25.7076125822598,25.0475676376954,25.1841286607087,3078360.06734482,0.0,1.0
2002-01-17,44.65,44.76,43.3,44.75,1713900,25.4060403231054,25.4686307919865,24.6378845686554,25.4629407493609,3012103.97318012,0.0,1.0
2002-01-18,44.01,44.65,43.88,44.58,594600,25.0418775950698,25.4060403231054,24.9679070409376,25.3662100247265,1044983.38435901,0.0,1.0
2002-01-22,44.04,44.33,43.5,43.5,1083700,25.0589477229465,25.2239589590876,24.7516854211665,24.7516854211665,1904555.15242155,0.0,1.0
2002-01-23,45.31,45.32,44.15,45.32,1348300,25.781583136392,25.7872731790176,25.1215381918276,25.7872731790176,2369578.03082955,0.0,1.0
2002-01-24,46.44,46.49,45.32,45.44,1558200,26.4245579530798,26.4530081662076,25.7872731790176,25.8555536905242,2738468.06173596,0.0,1.0
2002-01-25,46.65,47.0,46.2,46.23,3161800,26.5440488482165,26.7432003401109,26.2879969300665,26.3050670579431,5556724.62944214,0.0,1.0
2002-01-28,46.0,46.9,45.9,46.9,923800,26.1741960775554,26.6862999138554,26.1172956512998,26.6862999138554,1623537.9254471,0.0,1.0
2002-01-29,45.61,46.8,45.29,46.0,670900,25.9522844151587,26.6293994875998,25.7702030511409,26.1741960775554,1179077.28315919,0.0,1.0
2002-01-30,45.89,45.98,45.17,45.45,1189100,26.1116056086742,26.1628159923042,25.7019225396342,25.8612437331498,2089791.02311015,0.0,1.0
2002-01-31,46.25,46.48,45.7,45.89,1314500,26.3164471431942,26.447318123582,26.0034947987887,26.1116056086742,2310176.01537154,0.0,1.0
2002-02-01,46.68,46.98,46.25,46.98,1040800,26.5611189760931,26.7318202548598,26.3164471431942,26.7318202548598,1829160.28664792,0.0,1.0
2002-02-04,46.13,46.75,46.0,46.45,891300,26.2481666316876,26.600949274472,26.1741960775554,26.4302479957054,1566420.60289132,0.0,1.0
2002-02-05,45.77,46.65,45.57,46.53,981100,26.0433250971676,26.5440488482165,25.9295242446565,26.4757683367098,1724240.15875314,0.0,1.0
2002-02-06,45.89,46.2,45.62,45.72,781500,26.1116056086742,26.2879969300665,25.9579744577842,26.0148748840398,1373451.92545672,0.0,1.0
2002-02-07,45.9,46.04,45.48,45.8,650700,26.1172956512998,26.1969562480576,25.8783138610265,26.0603952250442,1143576.67037068,0.0,1.0
2002-02-08,46.86,46.92,45.8,46.17,622700,26.6635397433531,26.6976799991065,26.0603952250442,26.2709268021898,1094367.90016877,0.0,1.0
2002-02-11,47.89,48.0,47.06,47.06,1564000,27.2496141337854,27.3122046026665,26.7773405958642,26.7773405958642,2748661.30699206,0.0,1.0
2002-02-12,47.48,47.86,47.4,47.85,913500,27.0163223861376,27.2325440059087,26.9708020451331,27.2268539632831,1605436.12783712,0.0,1.0
2002-02-13,47.16,47.54,46.9,47.45,920300,26.8342410221198,27.0504626418909,26.6862999138554,26.9992522582609,1617386.82917187,0.0,1.0
2002-02-14,46.95,47.5,46.85,47.36,570500,26.7147501269831,27.0277024713887,26.6578497007276,26.9480418746309,1002628.6928638,0.0,1.0
2002-02-15,47.82,48.09,47.17,48.09,1082400,27.2097838354065,27.3634149862965,26.8399310647454,27.3634149862965,1902270.45951932,0.0,1.0
2002-02-19,46.7,47.8,46.6,47.8,915500,26.5724990613442,27.1984037501553,26.5155986350887,27.1984037501553,1608951.0399944,0.0,1.0
2002-02-20,46.88,47.49,46.5,47.49,1113500,26.6749198286042,27.0220124287631,26.4586982088331,27.0220124287631,1956927.34356501,0.0,1.0
2002-02-21,46.51,47.4,46.25,46.95,1518900,26.4643882514587,26.9708020451331,26.3164471431942,26.7147501269831,2669400.03784543,0.0,1.0
2002-02-22,47.1,47.2,46.75,46.85,1937700,26.8001007663665,26.857001192622,26.600949274472,26.6578497007276,3405422.64357962,0.0,1.0
2002-02-25,47.85,47.89,47.02,47.25,1084600,27.2268539632831,27.2496141337854,26.754580425362,26.8854514057498,1906136.86289233,0.0,1.0
2002-02-26,47.47,47.98,47.31,47.97,892800,27.010632343512,27.3008245174153,26.9195916615031,27.2951344747898,1569056.78700928,0.0,1.0
2002-02-27,48.79,48.81,47.5,47.55,2480900,27.7617179700853,27.7730980553365,27.0277024713887,27.0561526845165,4360072.78549657,0.0,1.0
2002-02-28,48.5,49.5,48.4,49.5,2323700,27.5967067339442,28.1657109964998,27.5398063076887,28.1657109964998,4083800.68993445,0.0,1.0
2002-03-01,49.38,49.8,48.65,48.75,1335200,28.0974304849931,28.3364122752665,27.6820573733276,27.7389577995831,2346555.35619937,0.0,1.0
2002-03-04,51.42,51.5,49.74,50.0,1541500,29.2581991806064,29.3037195216109,28.3022720195131,28.4502131277776,2709118.54522269,0.0,1.0
2002-03-05,49.5,50.84,49.4,50.58,1156600,28.1657109964998,28.9281767083242,28.1088105702442,28.7802356000598,2032673.70055436,0.0,1.0
2002-03-06,50.58,50.95,49.2,49.3,1147500,28.7802356000598,28.9907671772053,27.9950097177331,28.0519101439887,2016680.85023875,0.0,1.0
2002-03-07,50.2,50.75,50.05,50.58,693000,28.5640139802887,28.8769663246942,28.4786633409053,28.7802356000598,1217917.06249712,0.0,1.0
2002-03-08,50.32,51.2,50.22,50.97,829600,28.6322944917953,29.1330182428442,28.5753940655398,29.0021472624564,1457985.56283927,0.0,1.0
2002-03-11,51.0,51.3,50.3,50.52,1262100,29.0192173903331,29.1899186690998,28.6209144065442,28.7460953443065,2218085.31685083,0.0,1.0
2002-03-12,51.0,51.0,50.37,51.0,621000,29.0192173903331,29.0192173903331,28.6607447049231,29.0192173903331,1091380.22483509,0.0,1.0
2002-03-13,50.81,51.05,50.35,51.0,887700,28.9111065804476,29.0476676034609,28.649364619672,29.0192173903331,1560093.76100822,0.0,1.0
2002-03-14,51.12,51.39,50.66,51.39,515600,29.0874979018398,29.2411290527298,28.8257559410642,29.2411290527298,906144.35414649,0.0,1.0
2002-03-15,51.95,52.34,51.28,51.75,1092200,29.5597714397609,29.7816831021576,29.1785385838487,29.4459705872498,1919493.52908999,0.0,1.0
2002-03-18,52.25,52.51,51.86,51.95,1909600,29.7304727185276,29.878413826792,29.5085610561309,29.5597714397609,3356038.12776985,0.0,1.0
2002-03-19,53.05,53.3,52.01,52.01,899300,30.185676128572,30.3279271942109,29.5939116955142,29.5939116955142,1580480.25152044,0.0,1.0
2002-03-20,52.7,53.52,52.3,53.0,971400,29.9865246366776,30.4531081319731,29.7589229316553,30.1572259154442,1707192.83479034,0.0,1.0
2002-03-21,51.44,52.56,50.7,52.56,863400,29.2695792658576,29.9068640399198,28.8485161115665,29.9068640399198,1517387.57829728,0.0,1.0
2002-03-22,50.85,51.65,50.48,51.3,885800,28.9338667509498,29.3890701609942,28.7233351738042,29.1899186690998,1556754.59445881,0.0,1.0
2002-03-25,49.65,50.35,49.57,50.2,982700,28.2510616358831,28.649364619672,28.2055412948787,28.5640139802887,1727052.08847897,0.0,1.0
2002-03-26,50.65,50.83,49.55,49.55,1155900,28.8200658984387,28.9224866656987,28.1941612096276,28.1941612096276,2031443.48129932,0.0,1.0
2002-03-27,51.88,52.09,50.4,52.09,785500,29.6337419938931,29.7536935324189,28.7883692461876,29.7536935324189,1375180.36056324,0.2,1.0
2002-03-28,51.65,51.99,51.4,51.94,792400,29.5023664993173,29.6965737521685,29.3595670486913,29.6680138620433,1387260.23896921,0.0,1.0
2002-04-01,50.76,51.51,49.97,51.51,776300,28.9940004550889,29.4223988069667,28.542754191111,29.4223988069667,1359073.85602196,0.0,1.0
2002-04-02,50.39,50.65,49.96,50.6,736400,28.7826572681626,28.9311686968135,28.537042213086,28.9026088066883,1289220.64610919,0.0,1.0
2002-04-03,49.6,50.55,49.45,50.4,742800,28.3314110041846,28.8740489165632,28.2457313338091,28.7883692461876,1300425.17100748,0.0,1.0
2002-04-04,48.84,49.2,48.23,49.2,1417100,27.8973006742818,28.1029318831831,27.5488700147545,28.1029318831831,2480926.91146298,0.0,1.0
2002-04-05,49.92,50.26,49.3,49.34,769900,28.5141943009858,28.7084015538371,28.1600516634335,28.1828995755337,1347869.33112367,0.0,1.0
2002-04-08,50.0,50.18,49.26,49.5,711100,28.5598901251861,28.6627057296368,28.1372037513334,28.2742912239343,1244927.75862065,0.0,1.0
2002-04-09,50.55,50.92,50.02,50.2,519000,28.8740489165632,29.0853921034895,28.5713140812362,28.6741296856869,908616.940970492,0.0,1.0
2002-04-10,51.0,51.64,50.74,50.85,637100,29.1310879276898,29.4966545212922,28.9825764990389,29.0454082573143,1115375.4394842,0.0,1.0
2002-04-11,50.76,51.3,50.75,51.01,693600,28.9940004550889,29.302447268441,28.9882884770639,29.1367999057149,1214290.3858519,0.0,1.0
2002-04-12,50.58,50.83,50.14,50.83,574100,28.8911848506383,29.0339843012642,28.6398578175366,29.0339843012642,1005080.89751669,0.0,1.0
2002-04-15,49.77,50.71,49.45,50.55,728900,28.4285146306103,28.9654405649638,28.2457313338091,28.8740489165632,1276090.34349401,0.0,1.0
2002-04-16,51.11,51.35,49.9,49.9,580900,29.1939196859652,29.3310071585661,28.5027703449357,28.5027703449357,1016985.70522112,0.0,1.0
2002-04-17,50.5,51.18,50.45,51.0,770700,28.845489026438,29.2339035321405,28.8169291363128,29.1310879276898,1349269.89673595,0.0,1.0
2002-04-18,50.13,50.92,50.04,50.51,461900,28.6341458395116,29.0853921034895,28.5827380372863,28.851201004463,808651.570393585,0.0,1.0
2002-04-19,50.2,50.9,50.14,50.43,507000,28.6741296856869,29.0739681474395,28.6398578175366,28.8055051802627,887608.456786203,0.0,1.0
2002-04-22,49.12,50.3,48.8,50.3,1027900,28.0572360589828,28.7312494659372,27.8744527621816,28.7312494659372,1799551.74108588,0.0,1.0
2002-04-23,46.54,47.82,46.1,46.7,2433100,26.5835457285232,27.314678915728,26.3322186954216,26.6749373769238,4259645.23906611,0.0,1.0
2002-04-24,48.0,48.3,46.25,46.25,1938200,27.4174945201787,27.5888538609298,26.4178983657972,26.4178983657972,3393220.33716572,0.0,1.0
2002-04-25,47.89,48.06,47.21,48.0,2265600,27.3546627619033,27.4517663883289,26.9662482562007,27.4174945201787,3966401.81399373,0.0,1.0
2002-04-26,48.0,48.18,47.59,47.89,1904300,27.4174945201787,27.5203101246293,27.1833034211521,27.3546627619033,3333871.3693451,0.0,1.0
2002-04-29,47.25,47.9,46.92,47.9,1204600,26.9890961683009,27.3603747399283,26.8006008934746,27.3603747399283,2108901.67069953,0.0,1.0
2002-04-30,48.05,48.2,47.1,47.35,1181100,27.4460544103039,27.5317340806794,26.9034164979253,27.0462159485513,2067760.05583863,0.0,1.0
2002-05-01,48.91,48.92,47.1,48.05,1306600,27.9372845204571,27.9429964984821,26.9034164979253,27.4460544103039,2287473.78626598,0.0,1.0
2002-05-02,50.69,50.69,48.85,48.91,1264200,28.9540166089137,28.9540166089137,27.9030126523068,27.9372845204571,2213243.80881483,0.0,1.0
2002-05-03,50.71,50.82,50.0,50.69,1119700,28.9654405649638,29.0282723232392,28.5598901251861,28.9540166089137,1960266.64509568,0.0,1.0
2002-05-06,50.04,50.79,49.9,50.55,942300,28.5827380372863,29.0111363891641,28.5027703449357,28.8740489165632,1649691.22057128,0.0,1.0
2002-05-07,50.69,51.25,49.96,50.2,695700,28.9540166089137,29.2738873783158,28.537042213086,28.6741296856869,1217966.87058415,0.0,1.0
2002-05-08,51.34,51.6,50.9,51.04,637900,29.3252951805411,29.4738066091921,29.0739681474395,29.15393583979,1116776.00509649,0.0,1.0
2002-05-09,51.93,52.11,51.24,51.29,610900,29.6623018840183,29.765117488469,29.2681754002907,29.2967352904159,1069506.91568184,0.0,1.0
2002-05-10,51.02,51.93,50.55,51.93,960300,29.1425118837399,29.6623018840183,28.8740489165632,29.6623018840183,1681203.94684772,0.0,1.0
2002-05-13,51.05,51.31,50.3,51.03,562000,29.159647817815,29.308159246466,28.7312494659372,29.1482238617649,983897.342630862,0.0,1.0
2002-05-14,52.23,52.23,51.15,51.15,720900,29.8336612247694,29.8336612247694,29.2167675980654,29.2167675980654,1262084.68737115,0.0,1.0
2002-05-15,52.19,52.58,51.8,51.83,676200,29.8108133126693,30.0335804556457,29.5880461696928,29.6051821037679,1183828.08378468,0.0,1.0
2002-05-16,51.76,52.55,51.65,52.46,623200,29.5651982575927,30.0164445215706,29.5023664993173,29.9650367193453,1091040.61197073,0.0,1.0
2002-05-17,51.59,51.96,50.92,51.75,1052000,29.468094631167,29.6794378180934,29.0853921034895,29.5594862795676,1841743.78015599,0.0,1.0
2002-05-20,50.83,51.52,50.7,51.52,395600,29.0339843012642,29.4281107849918,28.9597285869387,29.4281107849918,692579.695275389,0.0,1.0
2002-05-21,50.72,51.41,50.54,50.83,441300,28.9711525429888,29.3652790267164,28.8683369385381,29.0339843012642,772587.005877223,0.0,1.0
2002-05-22,50.89,50.95,50.3,50.47,658400,29.0682561694144,29.1025280375646,28.7312494659372,28.8283530923629,1152665.49891132,0.0,1.0
2002-05-23,51.22,51.3,50.35,50.8,570900,29.2567514442407,29.302447268441,28.7598093560624,29.0168483671891,999478.635067541,0.0,1.0
2002-05-24,50.51,51.45,50.35,51.23,406600,28.851201004463,29.3881269388165,28.7598093560624,29.2624634222657,711837.472444321,0.0,1.0
2002-05-28,49.76,50.42,49.63,50.36,516400,28.4228026525852,28.7997932022377,28.3485469382597,28.7655213340875,904065.102730564,0.0,1.0
2002-05-29,49.65,49.99,49.36,49.36,407000,28.3599708943098,28.5541781471611,28.1943235315837,28.1943235315837,712537.755250464,0.0,1.0
2002-05-30,49.39,50.0,48.7,49.65,545000,28.2114594656588,28.5598901251861,27.8173329819313,28.3599708943098,954135.323369787,0.0,1.0
2002-05-31,50.15,50.45,49.5,49.64,781100,28.6455697955617,28.8169291363128,28.2742912239343,28.3542589162848,1367477.24969567,0.0,1.0
2002-06-03,49.0,50.5,49.0,50.5,696600,27.9886923226824,28.845489026438,27.9886923226824,28.845489026438,1219542.50689797,0.0,1.0
2002-06-04,48.53,49.28,47.84,49.01,732200,27.7202293555056,28.1486277073834,27.3261028717781,27.9944043007074,1281867.67664469,0.0,1.0
2002-06-05,49.25,49.28,48.66,48.83,630000,28.1314917733083,28.1486277073834,27.7944850698311,27.8915886962568,1102945.41967517,0.0,1.0
2002-06-06,48.32,49.57,48.32,49.1,482400,27.6002778169799,28.3142750701095,27.6002778169799,28.0458121029328,844541.064208411,0.0,1.0
2002-06-07,48.7,48.93,48.09,48.32,630800,27.8173329819313,27.9487084765071,27.468902322404,27.6002778169799,1104345.98528745,0.0,1.0
2002-06-10,49.49,49.7,48.72,48.8,406800,28.2685792459092,28.388530784435,27.8287569379813,27.8744527621816,712187.613847393,0.0,1.0
2002-06-11,48.25,50.1,48.24,49.49,635200,27.5602939708046,28.6170099054365,27.5545819927796,28.2685792459092,1112049.09615502,0.0,1.0
2002-06-12,48.43,48.55,47.85,48.43,750100,27.6631095752553,27.7316533115557,27.3318148498031,27.6631095752553,1313205.33221959,0.0,1.0
2002-06-13,47.48,48.58,47.32,48.13,619700,27.1204716628767,27.7487892456308,27.0290800144761,27.4917502345042,1084913.13741699,0.0,1.0
2002-06-14,46.87,47.45,45.59,47.4,1073100,26.7720410033495,27.1033357288016,26.0409078161447,27.0747758386764,1878683.69818003,0.0,1.0
2002-06-17,47.95,48.0,46.77,47.0,1632600,27.3889346300535,27.4174945201787,26.7149212230991,26.8462967176749,2858204.2732725,0.0,1.0
2002-06-18,48.01,48.17,47.5,47.98,659000,27.4232064982037,27.5145981466043,27.1318956189268,27.4060705641286,1153715.92312053,0.0,1.0
2002-06-19,47.84,48.9,47.65,48.13,620300,27.3261028717781,27.931572542432,27.2175752893024,27.4917502345042,1085963.5616262,0.0,1.0
2002-06-20,48.39,49.0,47.8,48.07,766500,27.6402616631551,27.9886923226824,27.3032549596779,27.4574783663539,1341916.92727145,0.0,1.0
2002-06-21,48.49,49.0,48.06,48.5,1130000,27.6973814434055,27.9886923226824,27.4517663883289,27.7030934214305,1978298.92735387,0.0,1.0
2002-06-24,48.78,49.0,47.89,48.5,775700,27.8630288061316,27.9886923226824,27.3546627619033,27.7030934214305,1358023.43181274,0.0,1.0
2002-06-25,49.0,49.99,48.79,49.2,874800,27.9886923226824,28.5541781471611,27.8687407841566,28.1029318831831,1531518.49703466,0.0,1.0
2002-06-26,49.35,49.44,48.15,49.01,1160200,28.1886115535587,28.240019355784,27.5031741905542,27.9944043007074,2031170.27921766,0.0,1.0
2002-06-27,49.75,50.0,49.1,49.3,1045900,28.537042213086,28.6804444352623,28.1641964354276,28.2789182131686,1823367.83929693,0.21,1.0
2002-06-28,50.47,50.71,49.65,49.65,874600,28.9500406129537,29.087706746243,28.4796813242154,28.4796813242154,1524732.29969319,0.0,1.0
2002-07-01,50.61,50.86,49.73,50.3,1114200,29.0303458573725,29.1737480795488,28.5255700353119,28.8525271018738,1942438.5185435,0.0,1.0
2002-07-02,48.98,50.61,48.71,50.61,1002700,28.0953633687829,29.0303458573725,27.9404889688325,29.0303458573725,1748055.19883645,0.0,1.0
2002-07-03,48.88,49.65,47.55,48.99,708800,28.0380024799124,28.4796813242154,27.2751026579344,28.10109945767,1235685.17496287,0.0,1.0
2002-07-05,51.35,51.35,49.13,49.25,553100,29.4548164350144,29.4548164350144,28.1814047020887,28.2502377687333,964245.866636517,0.0,1.0
2002-07-08,50.73,51.66,50.28,51.4,701600,29.0991789240171,29.632635190513,28.8410549240997,29.4834968794496,1223133.06821946,0.0,1.0
2002-07-09,49.47,50.9,49.25,50.73,713100,28.3764317242485,29.196692435097,28.2502377687333,29.0991789240171,1243181.57204574,0.0,1.0
2002-07-10,47.41,49.31,47.32,49.18,874500,27.1947974135157,28.2846543020557,27.1431726135322,28.210085146524,1524557.9648773,0.0,1.0
2002-07-11,46.74,47.82,45.99,47.41,912300,26.8104794580832,27.4299770578848,26.3802727915542,27.1947974135157,1590456.52528023,0.0,1.0
2002-07-12,47.36,47.96,46.41,46.59,1238800,27.1661169690804,27.5102823023036,26.6211885248104,26.7244381247774,2159659.69913094,0.0,1.0
2002-07-15,46.19,46.69,43.6,46.69,1536600,26.4949945692953,26.7817990136479,25.0093475475487,26.7817990136479,2678828.78082386,0.0,1.0
2002-07-16,44.7,45.9,44.07,45.49,1263100,25.6403173251245,26.3286479915708,25.2789437252402,26.0934683472016,2202023.05938996,0.0,1.0
2002-07-17,45.38,46.28,44.91,45.21,1055500,26.030371369444,26.5466193692788,25.7607751917526,25.9328578583641,1840103.98162149,0.0,1.0
2002-07-18,44.58,46.15,44.55,45.2,851700,25.5714842584798,26.4720502137471,25.5542759918187,25.9271217694771,1484809.62685649,0.0,1.0
2002-07-19,42.58,44.62,42.38,44.59,929000,24.4242664810694,25.5944286140281,24.3095447033283,25.5772203473669,1619570.43953232,0.0,1.0
2002-07-22,41.52,43.5,40.72,43.08,1586300,23.8162410590418,24.9519866586782,23.3573539480776,24.711070925422,2765473.1843166,0.0,1.0
2002-07-23,40.8,42.67,40.61,41.52,1386900,23.403242659174,24.4758912810528,23.29425697032,23.8162410590418,2417849.56145035,0.0,1.0
2002-07-24,43.8,43.84,40.2,40.55,1623100,25.1240693252897,25.147013680838,23.0590773259509,23.2598404369977,2829628.39656073,0.0,1.0
2002-07-25,45.15,45.2,42.84,43.4,1974100,25.8984413250418,25.9271217694771,24.5734047921327,24.8946257698077,3441543.60030221,0.0,1.0
2002-07-26,44.34,45.0,43.02,44.92,1077700,25.4338181251906,25.812399991736,24.6766543920997,25.7665112806396,1878806.31074702,0.0,1.0
2002-07-29,45.94,46.11,44.5,45.09,1252500,26.351592347119,26.4491058581989,25.5255955473834,25.8640247917195,2183543.5689066,0.0,1.0
2002-07-30,44.35,45.95,43.75,45.95,993300,25.4395542140776,26.357328436006,25.0953888808545,26.357328436006,1731667.72614366,0.0,1.0
2002-07-31,44.25,44.71,43.51,44.51,1163800,25.3821933252071,25.6460534140115,24.9577227475652,25.5313316362705,2028908.58722036,0.0,1.0
2002-08-01,44.31,44.84,43.66,44.25,1012600,25.4166098585294,25.7206225695432,25.043764080871,25.3821933252071,1765314.34560864,0.0,1.0
2002-08-02,42.0,44.5,41.59,44.31,984600,24.0915733256203,25.5255955473834,23.8563936812512,25.4166098585294,1716500.59716203,0.0,1.0
2002-08-05,41.01,42.42,40.7,41.65,1039500,23.5237005258021,24.3324890588765,23.3458817703035,23.8908102145735,1812210.41108057,0.0,1.0
2002-08-06,42.98,43.49,41.25,41.36,946400,24.6537100365514,24.9462505697911,23.6613666590914,23.724463636849,1649904.69749558,0.0,1.0
2002-08-07,44.39,44.39,42.85,43.48,880500,25.4624985696258,25.4624985696258,24.5791408810198,24.9405144809041,1535018.05383015,0.0,1.0
2002-08-08,45.53,45.55,44.15,44.64,1376100,26.1164127027498,26.1278848805239,25.3248324363366,25.6059007918022,2399021.40133523,0.0,1.0
2002-08-09,45.64,45.95,44.49,45.53,803900,26.1795096805074,26.357328436006,25.5198594584964,26.1164127027498,1401477.58486548,0.0,1.0
2002-08-12,44.95,45.36,44.38,45.2,571500,25.7837195473008,26.0188991916699,25.4567624807388,25.9271217694771,996323.472758579,0.0,1.0
2002-08-13,44.85,46.2,44.76,44.95,1081800,25.7263586584303,26.5007306581823,25.6747338584468,25.7837195473008,1885954.03819813,0.0,1.0
2002-08-14,45.78,45.81,42.85,44.5,1109000,26.2598149249261,26.2770231915873,24.5791408810198,25.5255955473834,1933373.1081177,0.0,1.0
2002-08-15,45.51,46.32,44.55,45.78,892600,26.1049405249757,26.569563724827,25.5542759918187,26.2598149249261,1556112.56655172,0.0,1.0
2002-08-16,45.18,45.48,44.25,45.48,846600,25.915649591703,26.0877322583146,25.3821933252071,26.0877322583146,1475918.55124657,0.0,1.0
2002-08-19,46.8,46.8,45.2,45.58,1011800,26.8448959914055,26.8448959914055,25.9271217694771,26.1450931471851,1763919.66708159,0.0,1.0
2002-08-20,45.98,46.43,45.7,46.3,1067900,26.3745367026672,26.6326607025845,26.2139262138297,26.5580915470529,1861721.4987907,0.0,1.0
2002-08-21,46.39,46.9,45.7,46.02,836100,26.6097163470363,26.902256880276,26.2139262138297,26.3974810582154,1457613.39557909,0.0,1.0
2002-08-22,47.66,47.95,46.25,46.25,976800,27.338199635692,27.5045462134165,26.5294111026176,26.5294111026176,1702902.48152333,0.0,1.0
2002-08-23,46.93,47.66,46.8,47.66,780000,26.9194651469372,27.338199635692,26.8448959914055,27.338199635692,1359811.56386998,0.0,1.0
2002-08-26,47.9,47.98,46.77,47.13,485600,27.4758657689813,27.5217544800777,26.8276877247443,27.0341869246782,846569.865917,0.0,1.0
2002-08-27,48.18,48.9,47.88,48.2,1158700,27.6364762578187,28.0494746576865,27.4643935912072,27.6479484355928,2020017.51161044,0.0,1.0
2002-08-28,46.54,48.45,46.3,48.38,686700,26.6957576803421,27.7913506577691,26.5580915470529,27.7511980355598,1197157.18065322,0.0,1.0
2002-08-29,46.54,47.0,45.7,46.09,674600,26.6957576803421,26.9596177691465,26.2139262138297,26.4376336804248,1176062.66793165,0.0,1.0
2002-08-30,46.91,47.82,46.6,46.7,434200,26.9079929691631,27.4299770578848,26.7301742136644,26.787535102535,756961.770554287,0.0,1.0
2002-09-03,44.69,46.66,44.69,46.66,826100,25.6345812362374,26.7645907469868,25.6345812362374,26.7645907469868,1440179.91399101,0.0,1.0
2002-09-04,46.21,46.21,44.75,45.19,724500,26.5064667470694,26.5064667470694,25.6689977695597,25.92138568059,1263055.74105615,0.0,1.0
2002-09-05,44.13,45.72,44.13,45.71,867000,25.3133602585625,26.2253983916038,25.3133602585625,26.2196623027168,1511482.85368624,0.0,1.0
2002-09-06,45.38,45.7,44.6,44.83,646500,26.030371369444,26.2139262138297,25.582956436254,25.7148864806562,1127074.58466916,0.0,1.0
2002-09-09,45.28,45.65,44.72,45.4,568700,25.9730104805735,26.1852457693945,25.6517895028986,26.0418435472181,991442.097913919,0.0,1.0
2002-09-10,46.19,46.28,45.15,45.28,555900,26.4949945692953,26.5466193692788,25.8984413250418,25.9730104805735,969127.24148118,0.0,1.0
2002-09-11,46.65,46.99,46.23,46.69,516900,26.7588546580997,26.9538816802595,26.5179389248435,26.7817990136479,901136.663287682,0.0,1.0
2002-09-12,45.5,46.44,45.5,46.4,582900,26.0992044360887,26.6383967914716,26.0992044360887,26.6154524359234,1016197.64176899,0.0,1.0
2002-09-13,45.44,45.44,44.3,45.25,441700,26.0647879027664,26.0647879027664,25.4108737696424,25.9558022139124,770036.881745344,0.0,1.0
2002-09-16,45.09,45.45,44.68,45.42,362700,25.8640247917195,26.0705239916534,25.6288451473504,26.0533157249923,632312.37719954,0.0,1.0
2002-09-17,44.52,45.75,44.34,45.5,663700,25.5370677251575,26.242606658265,25.4338181251906,26.0992044360887,1157060.17300065,0.0,1.0
2002-09-18,44.5,44.7,43.07,43.82,932400,25.5255955473834,25.6403173251245,24.7053348365349,25.1355415030639,1625497.82327227,0.0,1.0
2002-09-19,42.68,44.12,42.68,43.99,1077300,24.4816273699399,25.3076241696754,24.4816273699399,25.2330550141438,1878108.97148349,0.0,1.0
2002-09-20,42.98,43.3,42.49,42.49,1367900,24.6537100365514,24.8372648809371,24.3726416810859,24.3726416810859,2384725.94643301,0.0,1.0
2002-09-23,42.11,43.2,41.74,42.98,976600,24.1546703033779,24.7799039920666,23.9424350145569,24.6537100365514,1702553.81189156,0.0,1.0
2002-09-24,40.55,41.14,40.25,40.95,1180700,23.2598404369977,23.5982696813338,23.0877577703861,23.4892839924798,2058371.17110421,0.0,1.0
2002-09-25,41.49,42.27,41.1,42.25,1486700,23.7990327923806,24.2464477255707,23.5753253257856,24.2349755477966,2591835.70769936,0.0,1.0
2002-09-26,43.09,43.15,41.44,41.48,1227200,24.716807014309,24.7512235476313,23.7703523479454,23.7932967034936,2139436.86048877,0.0,1.0
2002-09-27,42.21,44.45,41.99,44.4,1403000,24.3324890588765,25.6237654268434,24.2056672727369,25.5949422936299,2433808.96449623,0.21,1.0
2002-09-30,42.01,42.25,40.0,41.75,1159600,24.2171965260223,24.3555475654474,23.0585065708377,24.0673162333119,2011578.67086944,0.0,1.0
2002-10-01,44.38,44.38,41.8,43.1,965700,25.5834130403445,25.5834130403445,24.0961393665254,24.8455408300777,1675216.90450036,0.0,1.0
2002-10-02,41.7,43.25,41.56,42.88,1272600,24.0384931000983,24.9320102297183,23.9577883271004,24.7187190439381,2207601.77349815,0.0,1.0
2002-10-03,41.2,42.92,41.2,41.81,1377300,23.7502617679629,24.7417775505089,23.7502617679629,24.1019039931681,2389226.71903111,0.0,1.0
2002-10-04,41.02,42.29,40.38,41.65,912600,23.6464984883941,24.3786060720182,23.2775623832607,24.0096699668848,1583103.39344209,0.0,1.0
2002-10-07,41.12,41.93,40.39,41.27,935100,23.7041447548212,24.1710795128807,23.2833270099034,23.7906141544618,1622134.54219559,0.0,1.0
2002-10-08,42.75,43.12,41.17,41.45,1068500,24.6437788975828,24.8570700833631,23.7329678880347,23.8943774340306,1853545.88636081,0.0,1.0
2002-10-09,40.59,42.36,40.5,42.25,875900,23.3986195427576,24.4189584585172,23.3467379029732,24.3555475654474,1519439.25303082,0.0,1.0
2002-10-10,43.39,43.39,40.34,40.7,1049700,25.0127150027162,25.0127150027162,23.2545038766899,23.4620304358274,1820933.19318011,0.0,1.0
2002-10-11,44.46,45.03,43.51,44.09,1146300,25.6295300534861,25.9581137721206,25.0818905224287,25.4162388677059,1988506.92516182,0.0,1.0
2002-10-14,44.23,44.81,43.85,44.4,723400,25.4969436407038,25.831291985981,25.2778878282809,25.5949422936299,1254894.80036819,0.0,1.0
2002-10-15,45.82,46.07,44.65,45.0,1163900,26.4135192768946,26.5576349429624,25.7390579596976,25.9408198921924,2019037.95707567,0.0,1.0
2002-10-16,43.98,45.35,43.97,45.3,1058200,25.3528279746361,26.1425818246873,25.3470633479934,26.1137586914737,1835678.29382032,0.0,1.0
2002-10-17,45.65,45.65,44.6,44.98,1251200,26.3155206239686,26.3155206239686,25.7102348264841,25.929290638907,2170478.81423925,0.0,1.0
2002-10-18,44.83,45.5,43.65,45.5,1068100,25.8428212392664,26.2290512243279,25.1625952954267,26.2290512243279,1852851.99927186,0.0,1.0
2002-10-21,46.19,46.5,44.4,44.8,943800,26.6268104626749,26.8055138885989,25.5949422936299,25.8255273593383,1637226.58638028,0.0,1.0
2002-10-22,44.5,45.45,44.24,45.45,923200,25.652588560057,26.2002280911144,25.5027082673465,26.2002280911144,1601491.4012993,0.0,1.0
2002-10-23,43.9,44.93,43.32,43.92,979700,25.3067109614944,25.9004675056935,24.9723626162173,25.3182402147798,1699502.95261365,0.0,1.0
2002-10-24,41.58,43.7,41.41,43.7,1895100,23.9693175803858,25.1914184286402,23.8713189274598,25.1914184286402,3287463.5556784,0.0,1.0
2002-10-25,43.86,44.15,41.35,42.5,1702700,25.2836524549236,25.4508266275621,23.8367311676035,24.4996632315151,2953703.86589289,0.0,1.0
2002-10-28,43.08,44.21,42.48,44.21,1419600,24.8340115767922,25.4854143874184,24.4881339782297,25.4854143874184,2462605.2786877,0.0,1.0
2002-10-29,42.8,42.94,41.68,42.63,1039400,24.6726020307964,24.7533068037943,24.0269638468129,24.5746033778703,1803065.60063961,0.0,1.0
2002-10-30,43.12,43.37,42.36,42.9,851300,24.8570700833631,25.0011857494308,24.4189584585172,24.7302482972235,1476765.19706032,0.0,1.0
2002-10-31,44.2,44.3,42.95,43.12,1028100,25.4796497607757,25.5372960272028,24.759071430437,24.8570700833631,1783463.29037674,0.0,1.0
2002-11-01,44.57,44.57,43.55,43.8,1438000,25.6929409465559,25.6929409465559,25.1049490289996,25.2490646950673,2494524.08477946,0.0,1.0
2002-11-04,43.92,44.77,43.75,44.77,1283800,25.3182402147798,25.8082334794101,25.2202415618538,25.8082334794101,2227030.61198878,0.0,1.0
2002-11-05,43.82,44.15,43.6,44.02,729000,25.2605939483527,25.4508266275621,25.1337721622131,25.3758864812069,1264609.21961351,0.0,1.0
2002-11-06,45.04,45.04,43.77,44.02,1638900,25.9638783987633,25.9638783987633,25.2317708151392,25.3758864812069,2843028.87520518,0.0,1.0
2002-11-07,43.7,44.7,43.54,44.54,1064500,25.1914184286402,25.7678810929112,25.0991844023569,25.6756470666278,1846607.0154713,0.0,1.0
2002-11-08,42.54,44.96,42.3,43.81,1326700,24.5227217380859,25.9177613856216,24.3843706986609,25.25482932171,2301450.00227879,0.0,1.0
2002-11-11,41.24,42.9,41.14,42.47,704000,23.7733202745337,24.7302482972235,23.7156740081066,24.482369351587,1221241.27655406,0.0,1.0
2002-11-12,41.08,41.55,41.0,41.4,2040000,23.6810862482503,23.9520237004577,23.6349692351087,23.8655543008171,3538824.15365097,0.0,1.0
2002-11-13,41.31,41.62,40.38,41.15,1225200,23.8136726610327,23.9923760869567,23.2775623832607,23.7214386347493,2125376.15345743,0.0,1.0
2002-11-14,42.37,42.42,41.75,42.06,889200,24.4247230851599,24.4535462183734,24.0673162333119,24.2460196592359,1542510.99873845,0.0,1.0
2002-11-15,42.7,43.12,42.21,42.38,617000,24.6149557643693,24.8570700833631,24.3324890588765,24.4304877118026,1070320.83470718,0.0,1.0
2002-11-18,42.4,42.98,42.22,42.85,724900,24.442016965088,24.7763653103651,24.3382536855192,24.7014251640099,1257496.87695176,0.0,1.0
2002-11-19,42.55,43.05,42.08,42.41,593400,24.5284863647286,24.8167176968641,24.2575489125213,24.4477815917307,1029381.49645906,0.0,1.0
2002-11-20,43.4,43.4,41.5,42.45,1742300,25.0184796293589,25.0184796293589,23.9232005672441,24.4708400983015,3022398.68769906,0.0,1.0
2002-11-21,43.85,43.9,42.8,43.4,1582700,25.2778878282809,25.3067109614944,24.6726020307964,25.0184796293589,2745537.73920753,0.0,1.0
2002-11-22,42.25,43.92,42.15,43.65,1362500,24.3555475654474,25.3182402147798,24.2979012990203,25.1625952954267,2363552.89673992,0.0,1.0
2002-11-25,42.24,42.51,41.67,42.3,1573800,24.3497829388046,24.5054278581578,24.0211992201702,24.3843706986609,2730098.75147838,0.0,1.0
2002-11-26,41.36,41.65,40.5,41.56,1400700,23.8424957942462,24.0096699668848,23.3467379029732,23.9577883271004,2429819.11373476,0.0,1.0
2002-11-27,43.08,43.08,41.46,41.56,972700,24.8340115767922,24.8340115767922,23.9001420606733,23.9577883271004,1687359.92855701,0.0,1.0
2002-11-29,44.22,44.31,43.08,43.08,699600,25.4911790140611,25.5430606538455,24.8340115767922,24.8340115767922,1213608.5185756,0.0,1.0
2002-12-02,44.24,44.91,43.45,44.85,1212000,25.5027082673465,25.8889382524081,25.0473027625725,25.8543504925518,2102477.87952205,0.0,1.0
2002-12-03,43.55,44.0,43.5,44.0,843300,25.1049490289996,25.3643572279215,25.076125895786,25.3643572279215,1462887.4552813,0.0,1.0
2002-12-04,44.18,44.35,43.0,43.55,1408300,25.4681205074903,25.5661191604163,24.7878945636506,25.1049490289996,2443002.96842483,0.0,1.0
2002-12-05,43.5,44.02,43.13,44.02,945900,25.076125895786,25.3758864812069,24.8628347100058,25.3758864812069,1640869.49359728,0.0,1.0
2002-12-06,44.05,44.05,43.09,43.5,864800,25.3931803611351,25.3931803611351,24.8397762034349,25.076125895786,1500183.88631242,0.0,1.0
2002-12-09,43.78,44.3,43.56,43.94,1078600,25.2375354417819,25.5372960272028,25.1107136556423,25.3297694680652,1871066.53535683,0.0,1.0
2002-12-10,44.14,44.14,43.5,43.8,490800,25.4450620009194,25.4450620009194,25.076125895786,25.2490646950673,851399.458143086,0.0,1.0
2002-12-11,44.55,44.7,43.5,43.89,599800,25.6814116932705,25.7678810929112,25.076125895786,25.3009463348517,1040483.68988228,0.0,1.0
2002-12-12,43.61,44.3,43.45,44.3,599300,25.1395367888558,25.5372960272028,25.0473027625725,25.5372960272028,1039616.33102109,0.0,1.0
2002-12-13,43.04,43.57,42.96,43.41,621600,24.8109530702214,25.116478282285,24.7648360570797,25.0242442560016,1078300.53623012,0.0,1.0
2002-12-16,44.64,44.64,42.75,42.79,817300,25.7332933330549,25.7332933330549,24.6437788975828,24.6668374041537,1417784.79449948,0.0,1.0
2002-12-17,43.67,44.9,43.62,44.39,604500,25.1741245487121,25.8831736257654,25.1453014154985,25.5891776669872,1048636.86317745,0.0,1.0
2002-12-18,42.43,43.68,42.2,43.68,1311900,24.4593108450161,25.1798891753548,24.3267244322338,25.1798891753548,2275776.1799876,0.0,1.0
2002-12-19,42.4,42.8,42.06,42.18,668000,24.442016965088,24.6726020307964,24.2460196592359,24.3151951789484,1158791.43854845,0.0,1.0
2002-12-20,43.78,43.85,42.33,42.37,1237800,25.2375354417819,25.2778878282809,24.401664578589,24.4247230851599,2147233.59675939,0.0,1.0
2002-12-23,43.41,44.06,43.09,43.98,714300,25.0242442560016,25.3989449877778,24.8397762034349,25.3528279746361,1239108.86909455,0.0,1.0
2002-12-24,43.13,43.55,42.92,43.5,199100,24.8628347100058,25.1049490289996,24.7417775505089,25.076125895786,345382.298525444,0.0,1.0
2002-12-26,43.29,43.93,43.03,43.14,421100,24.9550687362891,25.3240048414225,24.8051884435787,24.8685993366485,730489.632893344,0.0,1.0
2002-12-27,42.45,43.37,42.45,43.25,442800,24.4708400983015,25.0011857494308,24.4708400983015,24.9320102297183,768133.007468946,0.0,1.0
2002-12-30,42.68,42.8,41.94,41.99,504900,24.7244836705808,24.7939995571897,24.2958023698256,24.3247673225793,871570.55682586,0.21,1.0
2002-12-31,42.75,42.91,42.0,42.75,527500,24.765034604436,24.8577224532479,24.3305603131301,24.765034604436,910583.22187689,0.0,1.0
2003-01-02,42.55,43.4,42.1,42.7,1588300,24.6491747934211,25.1415789902344,24.3884902186375,24.7360696516823,2741761.76551102,0.0,1.0
2003-01-03,42.49,42.56,42.28,42.5,737300,24.6144168501166,24.6549677839718,24.492764048551,24.6202098406673,1272745.04168688,0.0,1.0
2003-01-06,43.99,44.2,42.8,42.8,1137800,25.4833654327284,25.605018234294,24.7939995571897,24.7939995571897,1964097.8006664,0.0,1.0
2003-01-07,43.85,44.17,43.21,43.95,1051600,25.402263565018,25.5876392626418,25.0315121697703,25.4601934705254,1815297.28175495,0.0,1.0
2003-01-08,42.53,43.93,42.4,43.85,807200,24.6375888123196,25.4486074894239,24.5622799351599,25.402263565018,1393408.1074863,0.0,1.0
2003-01-09,43.81,43.81,42.55,42.6,893600,25.379091602815,25.379091602815,24.6491747934211,24.6781397461748,1542553.87122121,0.0,1.0
2003-01-10,43.44,44.06,43.17,43.82,1143100,25.1647509524374,25.5239163665836,25.0083402075673,25.3848845933657,1973246.7884881,0.0,1.0
2003-01-13,43.8,44.0,43.31,43.6,1009200,25.3732986122642,25.4891584232791,25.0894420752777,25.2574388012493,1742105.37918134,0.0,1.0
2003-01-14,43.88,43.9,43.48,43.77,665700,25.4196425366702,25.4312285177717,25.1879229146404,25.355919640612,1149147.39488805,0.0,1.0
2003-01-15,43.01,43.74,42.95,43.74,945000,24.9156523587554,25.3385406689598,24.8808944154509,25.3385406689598,1631281.79085054,0.0,1.0
2003-01-16,43.6,43.61,43.11,43.53,832000,25.2574388012493,25.2632317918001,24.9735822642628,25.2168878673941,1436218.4655954,0.0,1.0
2003-01-17,43.05,43.65,42.77,43.55,632300,24.9388243209583,25.2864037540031,24.7766205855375,25.2284738484956,1091491.50937016,0.0,1.0
2003-01-21,42.16,43.25,42.13,43.25,697300,24.423248161942,25.0546841319732,24.4058691902898,25.0546841319732,1203696.0769948,0.0,1.0
2003-01-22,41.5,42.5,41.5,42.18,1518700,24.0409107855928,24.6202098406673,24.0409107855928,24.4348341430435,2621616.5669468,0.0,1.0
2003-01-23,42.06,42.3,41.63,41.63,984700,24.3653182564346,24.5043500296524,24.1162196627525,24.1162196627525,1699812.88830744,0.0,1.0
2003-01-24,41.02,42.15,41.02,42.1,919600,23.7628472391571,24.4174551713913,23.7628472391571,24.3884902186375,1587435.69827107,0.0,1.0
2003-01-27,39.97,41.13,39.85,41.03,969400,23.1545832313288,23.8265701352152,23.0850673447199,23.7686402297078,1673401.65931272,0.0,1.0
2003-01-28,40.37,40.63,40.1,40.2,988400,23.3863028533586,23.536920607678,23.2298921084885,23.2878220139959,1706199.91754146,0.0,1.0
2003-01-29,40.37,40.63,40.1,40.2,1326500,23.3863028533586,23.536920607678,23.2298921084885,23.2878220139959,2289836.29160132,0.0,1.0
2003-01-30,40.51,41.13,39.95,40.44,1479600,23.467404721069,23.8265701352152,23.1429972502273,23.4268537872138,2554121.20396028,0.0,1.0
2003-01-31,41.45,41.82,40.0,40.0,1024600,24.0119458328391,24.2262864832167,23.171962202981,23.171962202981,1768689.2305878,0.0,1.0
2003-02-03,41.43,41.71,41.1,41.46,983700,24.0003598517376,24.1625635871585,23.809191163563,24.0177388233898,1698086.66419014,0.0,1.0
2003-02-04,41.05,41.44,40.71,41.44,750000,23.7802262108093,24.0061528422883,23.5832645320839,24.0061528422883,1294668.08797662,0.0,1.0
2003-02-05,41.33,41.87,41.06,41.06,1208100,23.9424299462302,24.2552514359704,23.78601920136,23.78601920136,2085451.35611274,0.0,1.0
2003-02-06,41.24,41.43,40.8,41.3,880600,23.8902930312734,24.0003598517376,23.6354014470407,23.9250509745779,1520112.95769629,0.0,1.0
2003-02-07,40.91,41.76,40.6,41.75,890500,23.6991243430988,24.1915285399122,23.5195416360257,24.1857355493615,1537202.57645758,0.0,1.0
2003-02-10,40.96,41.15,40.4,41.0,1080800,23.7280892958526,23.8381561163167,23.4036818250108,23.7512612580556,1865703.02598018,0.0,1.0
2003-02-11,40.44,41.24,40.31,41.21,537500,23.4268537872138,23.8902930312734,23.3515449100541,23.8729140596212,927845.463049913,0.0,1.0
2003-02-12,40.08,40.88,40.0,40.53,478700,23.218306127387,23.6817453714466,23.171962202981,23.4789907021705,826343.484952545,0.0,1.0
2003-02-13,40.18,40.44,39.67,40.04,479100,23.2762360328944,23.4268537872138,22.9807935148064,23.195134165184,827033.974599468,0.0,1.0
2003-02-14,40.39,40.51,39.36,40.18,711900,23.3978888344601,23.467404721069,22.8012108077333,23.2762360328944,1228898.94910741,0.0,1.0
2003-02-18,39.81,40.81,39.69,40.43,1601600,23.0618953825169,23.6411944375914,22.9923794959079,23.4210607966631,2764720.54627114,0.0,1.0
2003-02-19,38.97,39.63,38.8,39.49,1547700,22.5752841762543,22.9576215526035,22.4768033368916,22.876519684893,2671677.06634855,0.0,1.0
2003-02-20,38.5,39.14,38.04,39.0,1361200,22.3030136203692,22.6737650156169,22.036536055035,22.5926631479065,2349736.26847171,0.0,1.0
2003-02-21,38.83,38.96,37.85,38.39,1536100,22.4941823085438,22.5694911857035,21.9264692345708,22.239290724311,2651652.86658786,0.0,1.0
2003-02-24,38.26,38.89,38.23,38.84,968000,22.1639818471514,22.5289402518483,22.1466028754991,22.4999752990946,1670984.94554849,0.0,1.0
2003-02-25,38.39,38.39,36.97,38.27,1343200,22.239290724311,22.239290724311,21.4166860661052,22.1697748377021,2318664.23436027,0.0,1.0
2003-02-26,38.04,38.53,38.04,38.29,1165800,22.036536055035,22.3203925920215,22.036536055035,22.1813608188036,2012432.07595086,0.0,1.0
2003-02-27,38.54,39.06,38.18,38.46,900400,22.3261855825722,22.627421091211,22.1176379227454,22.2798416581663,1554292.19521887,0.0,1.0
2003-02-28,38.76,39.24,38.54,38.54,926300,22.4536313746886,22.7316949211244,22.3261855825722,22.3261855825722,1599001.39985699,0.0,1.0
2003-03-03,38.91,39.52,38.75,39.35,786600,22.5405262329498,22.8938986565453,22.4478383841379,22.7954178171826,1357847.89066988,0.0,1.0
2003-03-04,38.14,38.96,38.03,38.96,1469300,22.0944659605424,22.5694911857035,22.0307430644842,22.5694911857035,2536341.09555207,0.0,1.0
2003-03-05,38.34,38.36,37.77,38.11,776000,22.2103257715573,22.2219117526588,21.8801253101648,22.0770869888902,1339549.91502648,0.0,1.0
2003-03-06,37.89,38.34,37.63,38.34,955500,21.9496411967738,22.2103257715573,21.7990234424544,22.2103257715573,1649407.14408221,0.0,1.0
2003-03-07,38.51,38.72,37.25,37.89,790700,22.30880661092,22.4304594124856,21.5788898015261,21.9496411967738,1364925.40955082,0.0,1.0
2003-03-10,38.07,38.47,37.78,38.31,1005700,22.0539150266872,22.285634648717,21.8859183007156,22.1929467999051,1736063.59477078,0.0,1.0
2003-03-11,37.58,38.22,37.53,38.07,698100,21.7700584897007,22.1408098849484,21.741093536947,22.0539150266872,1205077.05628864,0.0,1.0
2003-03-12,37.49,37.59,37.02,37.48,698700,21.717921574744,21.7758514802514,21.4456510188589,21.7121285841932,1206112.79075902,0.0,1.0
2003-03-13,39.41,39.41,38.14,38.15,1203400,22.8301757604871,22.8301757604871,22.0944659605424,22.1002589510932,2077338.10276142,0.0,1.0
2003-03-14,39.5,39.88,39.19,39.51,937000,22.8823126754438,23.1024463163721,22.7027299683707,22.8881056659945,1617471.99791212,0.0,1.0
2003-03-17,41.45,41.45,39.25,39.45,1154200,24.0119458328391,24.0119458328391,22.7374879116751,22.85334772269,1992407.87619016,0.0,1.0
2003-03-18,42.17,42.3,41.34,42.06,1230100,24.4290411524928,24.5043500296524,23.9482229367809,24.3653182564346,2123428.28669339,0.0,1.0
2003-03-19,42.16,42.25,41.78,42.17,977600,24.423248161942,24.4753850768987,24.2031145210137,24.4290411524928,1687556.69707459,0.0,1.0
2003-03-20,42.2,42.39,41.59,42.16,1310500,24.446420124145,24.5564869446092,24.0930477005495,24.423248161942,2262216.70572448,0.0,1.0
2003-03-21,42.97,43.25,42.37,42.65,1870900,24.8924803965524,25.0546841319732,24.5449009635077,24.7071046989285,3229592.70106061,0.0,1.0
2003-03-24,41.47,42.37,41.37,42.05,936900,24.0235318139406,24.5449009635077,23.9656019084331,24.3595252658838,1617299.37550039,0.0,1.0
2003-03-25,41.97,42.1,41.48,41.8,938300,24.3131813414778,24.3884902186375,24.0293248044913,24.2147005021152,1619716.08926462,0.0,1.0
2003-03-26,41.96,42.23,41.37,42.21,1109000,24.3073883509271,24.4637990957972,23.9656019084331,24.4522131146957,1914382.5460881,0.0,1.0
2003-03-27,41.63,41.96,41.39,41.96,972900,24.1162196627525,24.3073883509271,23.9771878895346,24.3073883509271,1679443.44372327,0.0,1.0
2003-03-28,41.64,41.64,41.21,41.45,835200,24.2436654548689,24.2436654548689,23.9933106002677,24.1330435423707,1434507.8331798,0.21,1.0
2003-03-31,41.43,42.0,39.97,39.97,1136300,24.1213991305288,24.4532648680234,23.2713570660689,23.2713570660689,1951665.76968655,0.0,1.0
2003-04-01,42.07,42.37,41.15,41.85,1229400,24.4940203094701,24.6686864870988,23.958377364742,24.365931779209,2111570.79754699,0.0,1.0
2003-04-02,43.22,43.55,42.84,42.9,870100,25.1635739903803,25.3557067857719,24.9423301653839,24.9772634009096,1494450.7491017,0.0,1.0
2003-04-03,42.35,43.15,42.35,43.15,1417000,24.6570420752569,25.1228185489336,24.6570420752569,25.1228185489336,2433785.44015299,0.0,1.0
2003-04-04,42.67,42.9,42.22,42.45,962200,24.8433526647276,24.9772634009096,24.5813533982845,24.7152641344665,1652638.21490135,0.0,1.0
2003-04-07,42.61,43.97,42.55,43.18,1530600,24.8084194292018,25.6002394344521,24.7734861936761,25.1402851666964,2628900.49025983,0.0,1.0
2003-04-08,41.73,42.24,41.6,42.23,1838500,24.2960653081575,24.5929978101264,24.2203766311851,24.5871756042054,3157737.84878001,0.0,1.0
2003-04-09,40.99,42.28,40.72,41.74,1141000,23.8652220700066,24.6162866338102,23.7080225101408,24.3018875140785,1959738.31137231,0.0,1.0
2003-04-10,41.24,41.46,40.75,40.92,1207400,24.0107772180306,24.1388657482917,23.7254891279036,23.8244666285599,2073784.4322094,0.0,1.0
2003-04-11,40.86,41.88,40.75,41.4,1147400,23.7895333930342,24.3833983969719,23.7254891279036,24.1039325127659,1970730.70856143,0.0,1.0
2003-04-14,41.7,41.7,40.86,40.86,824800,24.2785986903947,24.2785986903947,23.7895333930342,23.7895333930342,1416645.18774748,0.0,1.0
2003-04-15,42.48,42.48,41.4,41.7,781700,24.7327307522294,24.7327307522294,24.1039325127659,24.2785986903947,1342618.26292702,0.0,1.0
2003-04-16,41.62,42.97,41.59,42.97,869400,24.232021043027,25.0180188423563,24.2145544252641,25.0180188423563,1493248.45565915,0.0,1.0
2003-04-17,42.33,42.51,41.86,41.86,626900,24.645397663415,24.7501973699922,24.37175398513,24.37175398513,1076739.65591525,0.0,1.0
2003-04-21,42.13,42.71,42.0,42.43,587900,24.5289535449958,24.8666414884114,24.4532648680234,24.7036197226246,1009754.73554407,0.0,1.0
2003-04-22,42.96,43.01,41.8,42.13,726900,25.0121966364354,25.0413076660401,24.3368207496042,24.5289535449958,1248495.86199521,0.0,1.0
2003-04-23,43.2,43.43,42.6,42.94,797800,25.1519295785383,25.2858403147204,24.8025972232809,25.0005522245934,1370271.0121059,0.0,1.0
2003-04-24,42.81,43.21,42.3,43.2,1117400,24.924863547621,25.1577517844593,24.6279310456521,25.1519295785383,1919203.84673744,0.0,1.0
2003-04-25,41.26,42.81,41.06,42.81,1614800,24.0224216298725,24.924863547621,23.9059775114533,24.924863547621,2773519.21577915,0.0,1.0
2003-04-28,42.21,42.28,41.35,41.43,1060200,24.5755311923635,24.6162866338102,24.0748214831611,24.1213991305288,1820959.29685971,0.0,1.0
2003-04-29,42.6,42.83,42.1,42.49,1190800,24.8025972232809,24.9365079594629,24.511486927233,24.7385529581503,2045272.90200013,0.0,1.0
2003-04-30,43.07,43.39,42.38,42.7,1271100,25.0762409015659,25.2625514910365,24.6745086930198,24.8608192824904,2183193.13548233,0.0,1.0
2003-05-01,42.75,43.07,41.77,43.07,965900,24.8899303120952,25.0762409015659,24.3193541318414,25.0762409015659,1658993.19452631,0.0,1.0
2003-05-02,43.1,43.36,42.71,42.75,1695100,25.0937075193288,25.2450848732737,24.8666414884114,24.8899303120952,2911439.44926135,0.0,1.0
2003-05-05,43.1,43.45,42.76,43.3,1556900,25.0937075193288,25.2974847265623,24.8957525180162,25.2101516377479,2674072.37245885,0.0,1.0
2003-05-06,43.19,43.48,42.94,43.05,978100,25.1461073726174,25.3149513443252,25.0005522245934,25.064596489724,1679947.45166806,0.0,1.0
2003-05-07,42.67,43.3,42.53,43.2,1041300,24.8433526647276,25.2101516377479,24.7618417818342,25.1519295785383,1788497.37391059,0.0,1.0
2003-05-08,42.32,43.05,42.07,42.68,655800,24.639575457494,25.064596489724,24.4940203094701,24.8491748706485,1126377.19947236,0.0,1.0
2003-05-09,42.95,43.0,42.25,42.39,845600,25.0063744305144,25.0354854601192,24.5988200160473,24.6803308989408,1452370.47861212,0.0,1.0
2003-05-12,43.77,44.2,42.61,43.0,1115700,25.4837953160329,25.7341501706341,24.8084194292018,25.0354854601192,1916283.99123408,0.0,1.0
2003-05-13,43.95,44.17,43.65,43.77,1100400,25.5885950226102,25.7166835528713,25.4139288449815,25.4837953160329,1890005.29170385,0.0,1.0
2003-05-14,43.71,44.0,43.47,44.0,811700,25.4488620805072,25.617706052215,25.3091291384042,25.617706052215,1394145.12475101,0.0,1.0
2003-05-15,44.04,44.2,43.7,43.75,734200,25.6409948758988,25.7341501706341,25.4430398745862,25.472150904191,1261034.06503905,0.0,1.0
2003-05-16,43.82,44.25,43.6,44.05,613300,25.5129063456377,25.7632612002389,25.3848178153767,25.6468170818198,1053380.81188838,0.0,1.0
2003-05-19,42.6,43.82,42.6,43.82,684600,24.8025972232809,25.5129063456377,24.8025972232809,25.5129063456377,1175842.98682338,0.0,1.0
2003-05-20,42.53,43.19,42.14,42.99,958700,24.7618417818342,25.1461073726174,24.5347757509168,25.0296632541982,1646626.74768855,0.0,1.0
2003-05-21,42.47,42.75,42.038,42.28,721000,24.7269085463084,24.8899303120952,24.475389250523,24.6162866338102,1238362.24583649,0.0,1.0
2003-05-22,42.67,42.93,42.21,42.45,741200,24.8433526647276,24.9947300186725,24.5755311923635,24.7152641344665,1273056.99946464,0.0,1.0
2003-05-23,42.3,42.51,42.08,42.5,1498100,24.6279310456521,24.7501973699922,24.4998425153911,24.7443751640713,2573079.72328384,0.0,1.0
2003-05-27,43.05,43.13,41.88,42.26,1189800,25.064596489724,25.1111741370916,24.3833983969719,24.6046422219683,2043555.33993933,0.0,1.0
2003-05-28,42.9,43.09,42.76,43.0,865300,24.9772634009096,25.0878853134078,24.8957525180162,25.0354854601192,1486206.45120987,0.0,1.0
2003-05-29,42.16,43.041,42.093,42.98,1076600,24.5464201627587,25.0593565043951,24.5074113830883,25.0238410482773,1849127.31465682,0.0,1.0
2003-05-30,43.59,43.65,42.35,42.4,1381900,25.3789956094557,25.4139288449815,24.6570420752569,24.6861531048617,2373499.01181893,0.0,1.0
2003-06-02,43.77,44.02,43.67,43.8,867700,25.4837953160329,25.6293504640569,25.4255732568234,25.5012619337958,1490328.60015579,0.0,1.0
2003-06-03,43.3,43.77,43.0,43.77,908300,25.2101516377479,25.4837953160329,25.0354854601192,25.4837953160329,1560061.61982425,0.0,1.0
2003-06-04,43.89,43.9,43.25,43.39,816400,25.5536617870844,25.5594839930054,25.1810406081431,25.2625514910365,1402217.66643677,0.0,1.0
2003-06-05,43.6,43.829,43.35,43.7,828200,25.3848178153767,25.5181463309666,25.2392626673527,25.4430398745862,1422484.8987542,0.0,1.0
2003-06-06,43.52,44.13,43.49,43.85,1056900,25.338240168009,25.6933947291874,25.3207735502461,25.5303729634006,1815291.34205907,0.0,1.0
2003-06-09,42.31,43.04,42.1,42.85,1632300,24.6337532515731,25.058774283803,24.511486927233,24.9481523713048,2803576.55184314,0.0,1.0
2003-06-10,42.38,42.84,42.25,42.5,1345600,24.6745086930198,24.9423301653839,24.5988200160473,24.7443751640713,2311151.5090119,0.0,1.0
2003-06-11,42.05,42.4,41.7,42.4,2255900,24.4823758976282,24.6861531048617,24.2785986903947,24.6861531048617,3874648.25295775,0.0,1.0
2003-06-12,42.4,43.38,41.8,42.15,1447700,24.6861531048617,25.2567292851156,24.3368207496042,24.5405979568378,2486514.59541954,0.0,1.0
2003-06-13,42.56,42.57,41.89,42.32,1714900,24.779308399597,24.785130605518,24.3892206028929,24.639575457494,2945447.17806519,0.0,1.0
2003-06-16,43.3,43.32,42.55,42.64,1275000,25.2101516377479,25.2217960495898,24.7734861936761,24.8258860469647,2189891.62751945,0.0,1.0
2003-06-17,44.06,44.14,43.23,43.7,1464300,25.6526392877407,25.6992169351084,25.1693961963012,25.4430398745862,2515026.12562881,0.0,1.0
2003-06-18,42.56,44.07,42.31,44.07,1970300,24.779308399597,25.6584614936617,24.6337532515731,25.6584614936617,3384112.5283934,0.0,1.0
2003-06-19,42.18,42.9,42.14,42.57,1081800,24.5580645746006,24.9772634009096,24.5347757509168,24.785130605518,1858058.63737298,0.0,1.0
2003-06-20,42.52,42.8,42.171,42.36,1182000,24.7560195759132,24.9190413417,24.5528245892718,24.6628642811779,2030158.35586509,0.0,1.0
2003-06-23,41.56,42.53,41.25,42.52,1372600,24.1970878075012,24.7618417818342,24.0165994239515,24.7560195759132,2357525.68465349,0.0,1.0
2003-06-24,41.78,42.12,41.56,41.56,1701000,24.3251763377623,24.5231313390749,24.1970878075012,24.1970878075012,2921573.06542007,0.0,1.0
2003-06-25,41.23,41.84,41.01,41.78,1004200,24.0049550121096,24.3601095732881,23.8768664818486,24.3251763377623,1724775.82145493,0.0,1.0
2003-06-26,41.6,41.69,41.03,41.3,1096900,24.2203766311851,24.2727764844737,23.8885108936905,24.0457104535563,1883993.82449105,0.0,1.0
2003-06-27,41.07,41.48,40.89,41.45,868000,24.0457104535563,24.2857577212933,23.9403238482084,24.2681932870687,1482541.34843945,0.23,1.0
2003-06-30,41.6,41.82,40.76,40.76,1241200,24.356015458192,24.4848213091728,23.8642112999015,23.8642112999015,2119965.8083906,0.0,1.0
2003-07-01,41.62,41.71,40.5,41.22,924100,24.3677250810084,24.4204183836824,23.7119862032878,24.1335326246796,1578359.97706555,0.0,1.0
2003-07-02,42.01,42.08,41.4,41.51,924200,24.5960627259289,24.6370464057865,24.2389192300276,24.303322155518,1578530.77676007,0.0,1.0
2003-07-03,41.76,42.15,40.72,42.01,530000,24.4496924407235,24.678030085644,23.8407920542687,24.5960627259289,905238.380959571,0.0,1.0
2003-07-07,42.47,42.98,41.9,41.95,1185200,24.865384050707,25.1639794325262,24.5316598004385,24.5609338574796,2024317.97945903,0.0,1.0
2003-07-08,42.58,42.65,42.15,42.44,1481400,24.9297869761974,24.970770656055,24.678030085644,24.8478196164824,2530226.67462927,0.0,1.0
2003-07-09,42.05,42.58,41.49,42.58,1913300,24.6194819715618,24.9297869761974,24.2916125327015,24.9297869761974,3267910.55526406,0.0,1.0
2003-07-10,41.81,42.05,41.4,42.05,1188600,24.4789664977646,24.6194819715618,24.2389192300276,24.6194819715618,2030125.16907273,0.0,1.0
2003-07-11,41.64,42.24,41.54,42.0,1133700,24.3794347038248,24.730723388318,24.3208865897426,24.5902079145207,1936356.13678088,0.0,1.0
2003-07-14,41.7,41.98,41.61,41.95,888200,24.4145635722742,24.5784982917043,24.3618702696002,24.5609338574796,1517042.88673262,0.0,1.0
2003-07-15,41.46,41.75,41.27,41.65,1247400,24.2740480984769,24.4438376293152,24.1628066817207,24.3852895152331,2130555.38945089,0.0,1.0
2003-07-16,41.37,41.7,40.8,41.5,831800,24.2213547958029,24.4145635722742,23.8876305455344,24.2974673441098,1420711.85902297,0.0,1.0
2003-07-17,42.27,42.7,41.98,42.15,1868200,24.7482878225426,25.0000447130961,24.5784982917043,24.678030085644,3190879.89303524,0.0,1.0
2003-07-18,43.99,44.0,42.6,42.75,2371500,25.7553153847564,25.7611701961646,24.9414965990139,25.0293187701372,4050514.75555778,0.0,1.0
2003-07-21,44.82,44.97,43.5,43.91,2978200,26.2412647316385,26.3290869027618,25.4684296257536,25.7084768934906,5086756.50221472,0.0,1.0
2003-07-22,45.1,45.11,44.41,44.6,1883400,26.4051994510687,26.4110542624769,26.0012174639016,26.1124588806577,3216841.44660237,0.0,1.0
2003-07-23,45.01,45.15,44.1,45.1,1821000,26.3525061483947,26.4344735081098,25.8197183102468,26.4051994510687,3110262.43722147,0.0,1.0
2003-07-24,45.4,45.88,44.95,45.05,1275000,26.5808437933153,26.8618747409098,26.3173772799454,26.3759253940276,2177696.10513859,0.0,1.0
2003-07-25,46.73,47.02,45.02,45.1,1884900,27.3595337106084,27.5293232414468,26.3583609598029,26.4051994510687,3219403.44202019,0.0,1.0
2003-07-28,45.94,46.5,45.7,46.25,1390300,26.8970036093591,27.2248730482194,26.7564881355618,27.0785027630139,2374628.15292093,0.0,1.0
2003-07-29,46.38,46.38,45.2,45.95,1269800,27.1546153113207,27.1546153113207,26.4637475651509,26.9028584207673,2168814.52102352,0.0,1.0
2003-07-30,46.19,46.29,45.83,46.15,915900,27.0433738945646,27.1019220086468,26.8326006838687,27.0199546489317,1564354.40211485,0.0,1.0
2003-07-31,46.48,47.41,46.22,46.58,1067600,27.2131634254029,27.7576608863673,27.0609383287892,27.2717115394851,1823457.53870272,0.0,1.0
2003-08-01,46.31,46.64,46.0,46.25,810100,27.1136316314632,27.3068404079344,26.9321324778084,27.0785027630139,1383648.32531198,0.0,1.0
2003-08-04,45.95,46.21,45.35,45.9,899300,26.9028584207673,27.055083517381,26.5515697362742,26.8735843637262,1536001.65282442,0.0,1.0
2003-08-05,44.92,45.55,44.89,45.43,1594600,26.2998128457207,26.6686659644385,26.2822484114961,26.5984082275399,2723571.92882667,0.0,1.0
2003-08-06,45.08,45.66,44.5,44.75,867700,26.3934898282522,26.733068889929,26.0539107665755,26.200281051781,1482028.94935589,0.0,1.0
2003-08-07,45.2,45.24,44.15,45.08,965700,26.4637475651509,26.4871668107838,25.8489923672879,26.3934898282522,1649412.64998615,0.0,1.0
2003-08-08,45.75,45.75,45.16,45.25,785100,26.7857621926029,26.7857621926029,26.440328319518,26.493021622192,1340948.40168181,0.0,1.0
2003-08-11,46.09,46.3,45.56,45.56,939300,26.9848257804824,27.107776820055,26.6745207758468,26.6745207758468,1604321.53063269,0.0,1.0
2003-08-12,46.24,46.24,45.71,46.2,716400,27.0726479516057,27.0726479516057,26.7623429469701,27.0492287059728,1223609.01154611,0.0,1.0
2003-08-13,46.1,46.6,45.7,46.36,575600,26.9906805918906,27.2834211623016,26.7564881355618,27.1429056885043,983123.041661,0.0,1.0
2003-08-14,46.87,46.91,46.0,46.1,635300,27.4415010703235,27.4649203159564,26.9321324778084,26.9906805918906,1085090.45928984,0.0,1.0
2003-08-15,46.74,46.74,45.89,46.37,320800,27.3653885220166,27.3653885220166,26.867729552318,27.1487604999125,547925.420022323,0.0,1.0
2003-08-18,47.13,47.3,46.55,46.84,768900,27.5937261669372,27.6932579608769,27.2541471052605,27.4239366360988,1313278.85116946,0.0,1.0
2003-08-19,47.16,47.25,46.7,47.2,954100,27.6112906011618,27.6639839038358,27.3419692763838,27.6347098467947,1629599.88542175,0.0,1.0
2003-08-20,47.17,47.31,46.87,47.17,570700,27.6171454125701,27.6991127722851,27.4415010703235,27.6171454125701,974753.856629485,0.0,1.0
2003-08-21,47.69,47.74,47.0,47.15,793700,27.9215956057975,27.9508696628386,27.5176136186303,27.6054357897536,1355637.17541059,0.0,1.0
2003-08-22,47.19,47.56,47.1,47.26,1298000,27.6288550353865,27.8454830574906,27.5761617327125,27.669838715244,2216980.03487835,0.0,1.0
2003-08-25,47.11,47.28,46.71,47.2,542200,27.5820165441207,27.6815483380605,27.347824087792,27.6347098467947,926075.943691096,0.0,1.0
2003-08-26,46.87,47.0,46.33,46.86,752400,27.4415010703235,27.5176136186303,27.1253412542796,27.4356462589153,1285096.90157355,0.0,1.0
2003-08-27,46.88,46.96,46.48,46.48,659200,27.4473558817317,27.4941943729975,27.2131634254029,27.2131634254029,1125911.58628028,0.0,1.0
2003-08-28,47.18,47.32,46.44,46.88,502400,27.6230002239783,27.7049675836933,27.1897441797701,27.4473558817317,858097.665271866,0.0,1.0
2003-08-29,47.32,47.32,46.8,47.18,650700,27.7049675836933,27.7049675836933,27.400517390466,27.6230002239783,1111393.61224603,0.0,1.0
2003-09-02,48.15,48.15,46.99,47.32,887000,28.1909169305755,28.1909169305755,27.5117588072221,27.7049675836933,1514993.29039838,0.0,1.0
2003-09-03,48.64,48.64,48.1,48.15,1736000,28.4778026895783,28.4778026895783,28.1616428735345,28.1909169305755,2965082.6968789,0.0,1.0
2003-09-04,48.61,48.78,48.17,48.64,1005700,28.4602382553536,28.5597700492934,28.202626553392,28.4778026895783,1717732.52779442,0.0,1.0
2003-09-05,47.78,48.23,47.41,48.11,983900,27.9742889084714,28.2377554218413,27.7576608863673,28.1674976849427,1680498.19438891,0.0,1.0
2003-09-08,48.48,48.77,47.93,48.02,695100,28.3841257070468,28.5539152378851,28.0621110795947,28.1148043822687,1187228.6766132,0.0,1.0
2003-09-09,47.95,48.2,47.34,48.0,865800,28.0738207024112,28.2201909876166,27.7166772065098,28.1030947594523,1478783.75515999,0.0,1.0
2003-09-10,47.14,47.95,46.85,47.95,1028200,27.5995809783454,28.0738207024112,27.429791447507,28.0738207024112,1756162.45906157,0.0,1.0
2003-09-11,47.62,47.91,46.8,47.18,910000,27.8806119259399,28.0504014567783,27.400517390466,27.6230002239783,1554277.22013813,0.0,1.0
2003-09-12,48.53,48.53,47.48,47.67,834000,28.4133997640879,28.4133997640879,27.7986445662249,27.909885982981,1424469.45230242,0.0,1.0
2003-09-15,47.92,48.2,47.66,48.15,599600,28.0562562681865,28.2201909876166,27.9040311715728,28.1909169305755,1024114.96834596,0.0,1.0
2003-09-16,48.25,48.26,47.53,47.85,837200,28.2494650446577,28.255319856066,27.827918623266,28.015272588329,1429935.04252708,0.0,1.0
2003-09-17,48.1,48.25,47.84,48.25,901400,28.1616428735345,28.2494650446577,28.0094177769208,28.2494650446577,1539588.44640935,0.0,1.0
2003-09-18,48.46,48.52,48.06,48.3,669200,28.3724160842303,28.4075449526797,28.1382236279016,28.2787391016988,1142991.55573235,0.0,1.0
2003-09-19,47.86,48.39,47.72,48.36,1013300,28.0211273997372,28.3314324043728,27.9391600400221,28.3138679701481,1730713.30457799,0.0,1.0
2003-09-22,47.01,47.61,46.7,47.61,764100,27.5234684300386,27.8747571145317,27.3419692763838,27.8747571145317,1305080.46583247,0.0,1.0
2003-09-23,46.44,46.81,46.159,46.8,1365000,27.1897441797701,27.4063722018742,27.0252239791991,27.400517390466,2331415.8302072,0.0,1.0
2003-09-24,45.65,46.45,45.2,46.45,1672400,26.7272140785207,27.1955989911783,26.4637475651509,27.1955989911783,2856454.09116376,0.0,1.0
2003-09-25,45.1,45.82,44.9,45.8,1849600,26.4051994510687,26.8267458724605,26.2881032229043,26.815036249644,3159111.14985438,0.0,1.0
2003-09-26,45.12,45.28,44.5,44.7,1308100,26.4169090738851,26.5105860564166,26.0539107665755,26.1710069947399,2234230.80402494,0.0,1.0
2003-09-29,45.62,45.98,45.3,45.86,1695700,26.8443103066851,27.0561461618014,26.6560117688039,26.985534210096,2881721.79192607,0.23,1.0
2003-09-30,45.1,45.48,45.03,45.4,1553800,26.5383251826282,26.7619296963621,26.4971348774667,26.7148550618918,2640572.81376112,0.0,1.0
2003-10-01,46.0,46.0,45.05,45.2,1188300,27.067914820419,27.067914820419,26.5089035360843,26.5971684757161,2019431.50636654,0.0,1.0
2003-10-02,46.33,46.33,45.77,46.2,689400,27.262097687609,27.262097687609,26.9325752463169,27.1856014065948,1171586.36749061,0.0,1.0
2003-10-03,47.06,47.32,46.56,46.83,1662700,27.6916537271504,27.8446462891789,27.3974372617111,27.5563141530483,2825640.63421329,0.0,1.0
2003-10-06,47.23,47.32,46.73,47.06,540900,27.7916873253998,27.8446462891789,27.4974708599604,27.6916537271504,919221.157783103,0.0,1.0
2003-10-07,47.63,47.63,46.88,47.23,643200,28.0270604977513,28.0270604977513,27.5857357995923,27.7916873253998,1093072.74669272,0.0,1.0
2003-10-08,47.65,47.91,47.27,47.63,614900,28.0388291563688,28.1918217183973,27.8152246426349,28.0270604977513,1044978.90538146,0.0,1.0
2003-10-09,47.88,48.48,47.49,47.97,1208000,28.1741687304709,28.5272284889981,27.9446798874282,28.22712769425,2052910.25809205,0.0,1.0
2003-10-10,47.48,48.14,47.45,47.8,668700,27.9387955581195,28.3271612924994,27.9211425701931,28.1270940960006,1136408.1867435,0.0,1.0
2003-10-13,47.75,47.97,47.53,47.65,392900,28.0976724494567,28.22712769425,27.9682172046634,28.0388291563688,667705.662586396,0.0,1.0
2003-10-14,47.9,47.9,47.37,47.45,740000,28.1859373890885,28.1859373890885,27.8740679357228,27.9211425701931,1257577.47598354,0.0,1.0
2003-10-15,47.69,48.02,47.55,47.97,644000,28.062366473604,28.2565493407939,27.979985863281,28.22712769425,1094432.28991,0.0,1.0
2003-10-16,47.58,48.03,47.21,47.69,984200,27.9976388512073,28.2624336701027,27.7799186667822,28.062366473604,1672578.04305811,0.0,1.0
2003-10-17,47.49,47.83,47.15,47.75,547200,27.9446798874282,28.144747083927,27.7446126909295,28.0976724494567,929927.560619181,0.0,1.0
2003-10-20,46.9,47.65,46.8,47.3,1085700,27.5975044582098,28.0388291563688,27.538661165122,27.8328776305613,1845070.08875045,0.0,1.0
2003-10-21,46.36,46.96,46.36,46.78,1409500,27.2797506755353,27.6328104340625,27.2797506755353,27.5268925065044,2395345.20594433,0.0,1.0
2003-10-22,45.87,46.15,45.5,46.0,986400,26.9914185394048,27.1561797600508,26.7736983549797,27.067914820419,1676316.78690563,0.0,1.0
2003-10-23,46.56,46.74,45.84,45.9,864700,27.3974372617111,27.5033551892692,26.9737655514784,27.0090715273312,1469496.27497698,0.0,1.0
2003-10-24,46.55,46.56,45.95,46.2,626400,27.3915529324023,27.3974372617111,27.0384931738751,27.1856014065948,1064522.33912985,0.0,1.0
2003-10-27,46.11,46.85,46.11,46.51,961500,27.1326424428157,27.5680828116659,27.1326424428157,27.3680156151671,1634001.0042678,0.0,1.0
2003-10-28,44.5,46.0,44.12,46.0,2550900,26.185265424101,27.067914820419,25.9616609103671,27.067914820419,4335073.49119786,0.0,1.0
2003-10-29,45.41,45.48,44.34,44.64,2158200,26.7207393912006,26.7619296963621,26.0911161551604,26.267646034424,3667707.71441578,0.0,1.0
2003-10-30,45.41,45.9,45.05,45.5,1855300,26.7207393912006,27.0090715273312,26.5089035360843,26.7736983549797,3152950.66377333,0.0,1.0
2003-10-31,45.41,45.63,45.25,45.41,1087700,26.7207393912006,26.8501946359939,26.62659012226,26.7207393912006,1848468.94679364,0.0,1.0
2003-11-03,45.4,46.01,45.31,45.45,1046300,26.7148550618918,27.0737991497278,26.6618960981127,26.7442767084357,1778112.58529943,0.0,1.0
2003-11-04,44.85,45.1,44.4,45.05,1652000,26.3912169499085,26.5383251826282,26.1264221310131,26.5089035360843,2807456.74368218,0.0,1.0
2003-11-05,44.87,44.9,44.54,44.64,1155700,26.4029856085261,26.4206385964525,26.2088027413362,26.267646034424,1964030.1202624,0.0,1.0
2003-11-06,45.58,45.67,44.71,44.81,1035900,26.82077298945,26.8737319532291,26.3088363395855,26.3676796326734,1760438.52347479,0.0,1.0
2003-11-07,46.8,47.05,45.23,45.75,2069100,27.538661165122,27.6857693978416,26.6148214636424,26.9208065876993,3516288.58859127,0.0,1.0
2003-11-10,46.25,46.82,45.86,46.8,975400,27.2150230531387,27.5504298237395,26.985534210096,27.538661165122,1657623.06766803,0.0,1.0
2003-11-11,45.9,46.21,45.81,46.08,523000,27.0090715273312,27.1914857359035,26.9561125635521,27.1149894548893,888801.378296473,0.0,1.0
2003-11-12,46.03,46.03,45.64,45.9,601300,27.0855678083454,27.0855678083454,26.8560789653027,27.0090715273312,1021866.67068771,0.0,1.0
2003-11-13,45.6,45.95,45.52,45.9,1627100,26.8325416480676,27.0384931738751,26.7854670135973,27.0090715273312,2765140.96104434,0.0,1.0
2003-11-14,46.0,46.72,45.62,45.73,950800,27.067914820419,27.4915865306517,26.8443103066851,26.9090379290818,1615817.11373669,0.0,1.0
2003-11-17,45.51,46.0,45.01,46.0,693500,26.7795826842885,27.067914820419,26.4853662188491,27.067914820419,1178554.02647917,0.0,1.0
2003-11-18,45.15,45.94,45.11,45.76,630200,26.5677468291721,27.0326088445663,26.544209511937,26.9266909170081,1070980.16941193,0.0,1.0
2003-11-19,45.41,45.55,44.98,45.15,695200,26.7207393912006,26.8031200015236,26.4677132309228,26.5677468291721,1181443.05581589,0.0,1.0
2003-11-20,45.27,45.85,44.52,45.16,998000,26.6383587808776,26.9796498807872,26.1970340827186,26.5736311584809,1696030.16355618,0.0,1.0
2003-11-21,45.47,45.67,45.19,45.54,620900,26.7560453670533,26.8737319532291,26.5912841464073,26.7972356722148,1055175.47951105,0.0,1.0
2003-11-24,45.63,46.18,45.33,45.75,1293800,26.8501946359939,27.1738327479772,26.6736647567303,26.9208065876993,2198721.26814528,0.0,1.0
2003-11-25,46.95,47.6,46.22,46.38,1548100,27.6269261047538,28.0094075098249,27.1973700652123,27.2915193341529,2630886.06833799,0.0,1.0
2003-11-26,47.93,48.04,47.24,47.32,1550900,28.2035903770149,28.2683179994115,27.7975716547086,27.8446462891789,2635644.46959847,0.0,1.0
2003-11-28,47.94,48.22,47.74,47.93,628100,28.2094747063236,28.3742359269697,28.0917881201479,28.2035903770149,1067411.36846657,0.0,1.0
2003-12-01,48.93,49.26,48.1,48.1,1249100,28.7920233078935,28.9862061750835,28.3036239752642,28.3036239752642,2122756.79087979,0.0,1.0
2003-12-02,48.86,49.18,48.28,48.53,1263900,28.750833002732,28.9391315406132,28.4095419028224,28.5566501355421,2147908.34039946,0.0,1.0
2003-12-03,49.1,49.66,48.68,48.68,933100,28.8920569061429,29.221579347435,28.6449150751739,28.6449150751739,1585737.22005438,0.0,1.0
2003-12-04,50.47,50.55,49.7,49.85,1877600,29.6982100214467,29.745284655917,29.2451166646701,29.3333816043019,3190847.93095499,0.0,1.0
2003-12-05,50.1,50.24,49.93,50.15,1112500,29.4804898370216,29.5628704473446,29.3804562387722,29.5099114835655,1890614.78652931,0.0,1.0
2003-12-08,50.53,50.6,49.95,50.05,1306500,29.7335159972994,29.7747063024609,29.3922248973898,29.4510681904776,2220304.01671959,0.0,1.0
2003-12-09,50.84,51.0,50.52,50.77,885200,29.9159302058718,30.0100794748124,29.7276316679906,29.8747399007103,1504334.56991977,0.0,1.0
2003-12-10,50.87,50.96,50.51,50.78,1224600,29.9335831937982,29.9865421575772,29.7217473386818,29.8806242300191,2081120.7798506,0.0,1.0
2003-12-11,51.41,51.41,50.75,50.87,823400,30.2513369764726,30.2513369764726,29.8629712420927,29.9335831937982,1399309.85638493,0.0,1.0
2003-12-12,51.86,51.9,51.26,51.9,914500,30.5161317953681,30.5396691126032,30.1630720368408,30.5396691126032,1554127.84025263,0.0,1.0
2003-12-15,51.86,52.84,51.76,52.84,1048400,30.5161317953681,31.0927960676292,30.4572885022802,31.0927960676292,1781681.38624479,0.0,1.0
2003-12-16,52.06,52.15,51.7,52.0,812500,30.6338183815438,30.6867773453229,30.4219825264275,30.5985124056911,1380786.08004949,0.0,1.0
2003-12-17,51.75,51.98,51.35,51.75,950800,30.4514041729714,30.5867437470735,30.2160310006199,30.4514041729714,1615817.11373669,0.0,1.0
2003-12-18,52.46,52.46,51.59,51.61,667100,30.8691915538953,30.8691915538953,30.3572549040308,30.3690235626484,1133689.10030894,0.0,1.0
2003-12-19,52.38,52.54,51.92,52.46,1083200,30.822116919425,30.9162661883655,30.5514377712208,30.8691915538953,1840821.51619644,0.0,1.0
2003-12-22,52.38,52.7,52.01,52.18,722800,30.822116919425,31.0104154573061,30.6043967349998,30.7044303332492,1228347.29681203,0.0,1.0
2003-12-23,52.09,52.75,51.94,52.67,796900,30.6514713694701,31.0398371038501,30.5632064298383,30.9927624693798,1354274.98731255,0.0,1.0
2003-12-24,51.85,52.14,51.75,52.09,295000,30.5102474660593,30.6808930160141,30.4514041729714,30.6514713694701,501331.561371816,0.0,1.0
2003-12-26,52.31,52.51,52.07,52.15,223900,30.7809266142635,30.8986132004392,30.6397027108526,30.6867773453229,380502.1579361,0.0,1.0
2003-12-29,53.07,53.07,52.36,52.5,578500,31.2281356417312,31.2281356417312,30.8103482608074,30.8927288711304,983119.688995242,0.0,1.0
2003-12-30,52.63,52.91,52.2,52.91,553800,31.1045647262467,31.2700459750278,30.8504328084758,31.2700459750278,937048.766202652,0.23,1.0
2003-12-31,52.83,52.9,52.2,52.65,609800,31.2227656182332,31.2641359304285,30.8504328084758,31.1163848154454,1031802.7042802,0.0,1.0
2004-01-02,52.67,52.98,52.15,52.82,676300,31.128204904644,31.3114162872231,30.8208825854791,31.2168555736339,1144323.0057473,0.0,1.0
2004-01-05,53.3,53.35,52.31,52.87,746400,31.5005377144015,31.5300879373981,30.9154432990683,31.2464057966305,1262934.63180509,0.0,1.0
2004-01-06,53.15,53.18,52.5,53.0,861200,31.4118870454116,31.4296171792096,31.0277341464555,31.3232363764217,1457180.20486407,0.0,1.0
2004-01-07,52.77,52.97,51.61,52.9,750000,31.1873053506373,31.3055062426238,30.5017401771156,31.2641359304285,1269025.95639579,0.0,1.0
2004-01-08,53.43,53.43,52.7,52.87,487000,31.5773682941927,31.5773682941927,31.145935038442,31.2464057966305,824020.854353,0.0,1.0
2004-01-09,51.98,53.12,51.9,52.95,1003400,30.7204118272906,31.3941569116136,30.673131470496,31.2936861534251,1697787.52619671,0.0,1.0
2004-01-12,52.52,52.64,51.89,51.99,433300,31.0395542356542,31.110474770846,30.6672214258967,30.7263218718899,733158.59587506,0.0,1.0
2004-01-13,53.96,53.99,52.59,52.59,1688100,31.8906006579569,31.9083307917549,31.0809245478494,31.0809245478494,2856323.62265565,0.0,1.0
2004-01-14,54.71,54.79,53.26,53.85,1159800,32.3338540029063,32.3811343597009,31.4768975360042,31.8255901673644,1962421.73897045,0.0,1.0
2004-01-15,54.87,55.15,54.2,54.71,1237400,32.4284147164955,32.5938959652766,32.0324417283407,32.3338540029063,2093723.6245922,0.0,1.0
2004-01-16,55.0,55.4,54.84,54.9,1338500,32.5052452962867,32.7416470802597,32.4106845826975,32.4461448502935,2264788.32351435,0.0,1.0
2004-01-20,54.38,55.19,54.33,54.7,1026500,32.1388225311286,32.6175361436739,32.1092723081319,32.327943958307,1736873.5256537,0.0,1.0
2004-01-21,52.29,53.51,52.1,53.5,1737300,30.9036232098697,31.6246486509873,30.7913323624825,31.618738606388,2939571.72539521,0.0,1.0
2004-01-22,49.85,51.36,48.0,51.35,4756500,29.4615723276344,30.3539890621325,28.3682140767593,30.3480790175331,8048162.6154621,0.0,1.0
2004-01-23,48.19,49.29,48.14,48.25,3093700,28.4805049241465,29.1306098300722,28.4509547011499,28.5159651917424,5234647.4684022,0.0,1.0
2004-01-26,49.9,50.14,48.64,48.8,2037200,29.491122550631,29.6329636210148,28.7464569311161,28.8410176447053,3447012.90449268,0.0,1.0
2004-01-27,49.58,50.45,49.1,50.05,1238500,29.3020011234526,29.8161750035939,29.018318982685,29.5797732196209,2095584.86266158,0.0,1.0
2004-01-28,49.58,50.8,49.44,49.92,1513200,29.3020011234526,30.0230265645703,29.2192604990621,29.5029426398297,2560386.76962415,0.0,1.0
2004-01-29,49.74,50.68,49.16,50.45,1328600,29.3965618370418,29.9521060293784,29.053779250281,29.8161750035939,2248037.18088993,0.0,1.0
2004-01-30,49.91,49.97,49.46,49.74,935000,29.4970325952304,29.5324928628263,29.2310805882607,29.3965618370418,1582052.35897342,0.0,1.0
2004-02-02,49.76,50.23,49.56,49.91,948100,29.4083819262405,29.6861540224088,29.290181034254,29.4970325952304,1604218.01234513,0.0,1.0
2004-02-03,49.06,49.83,48.9,49.76,851800,28.9946788042877,29.4497522384358,28.9001180906985,29.4083819262405,1441275.07954391,0.0,1.0
2004-02-04,48.62,49.17,48.4,48.76,858800,28.7346368419175,29.0596892948803,28.6046158607323,28.817377466308,1453119.3218036,0.0,1.0
2004-02-05,49.12,49.2,48.5,48.73,1054600,29.0301390718837,29.0774194286783,28.6637163067256,28.79964733251,1784419.69815333,0.0,1.0
2004-02-06,49.76,49.77,48.85,49.2,623400,29.4083819262405,29.4142919708398,28.8705678677019,29.0774194286783,1054814.37495618,0.0,1.0
2004-02-09,50.0,50.37,49.6,49.79,731600,29.5502229966243,29.7688946467993,29.3138212126513,29.4261120600385,1237892.51959888,0.0,1.0
2004-02-10,50.53,50.7,49.86,50.2,705600,29.8634553603885,29.963926118577,29.4674823722337,29.6684238886108,1193899.61977716,0.0,1.0
2004-02-11,51.57,51.6,50.08,50.7,1329500,30.4780999987183,30.4958301325163,29.5975033534189,29.963926118577,2249560.0120376,0.0,1.0
2004-02-12,51.01,51.52,50.85,51.52,968800,30.1471375011561,30.4485497757217,30.0525767875669,30.4485497757217,1639243.12874166,0.0,1.0
2004-02-13,50.31,51.34,50.3,51.01,638700,29.7334343792034,30.3421689729338,29.727524334604,30.1471375011561,1080702.50446665,0.0,1.0
2004-02-17,50.72,50.95,50.3,50.76,527000,29.9757462077757,30.1116772335601,29.727524334604,29.999386386173,891702.238694108,0.0,1.0
2004-02-18,49.89,51.0,49.73,51.0,895400,29.4852125060317,30.1412274565568,29.3906517924425,30.1412274565568,1515047.78847572,0.0,1.0
2004-02-19,50.0,50.77,49.99,49.99,861300,29.5502229966243,30.0052964307723,29.544312952025,29.544312952025,1457349.40832492,0.0,1.0
2004-02-20,49.63,50.49,49.24,50.3,675200,29.3315513464493,29.8398151819912,29.1010596070756,29.727524334604,1142461.76767792,0.0,1.0
2004-02-23,49.35,49.77,49.11,49.53,788100,29.1660700976682,29.4142919708398,29.0242290272844,29.272450900456,1333492.47498069,0.0,1.0
2004-02-24,49.45,49.84,49.0,49.4,1184600,29.2251705436614,29.4556622830351,28.9592185366918,29.1956203206648,2004384.19726194,0.0,1.0
2004-02-25,49.4,49.78,49.07,49.65,983000,29.1956203206648,29.4202020154391,29.0005888488871,29.3433714356479,1663270.02018275,0.0,1.0
2004-02-26,49.0,49.4,48.76,49.4,1126400,28.9592185366918,29.1956203206648,28.817377466308,29.1956203206648,1905907.78304562,0.0,1.0
2004-02-27,48.24,49.38,48.0,48.27,1930000,28.5100551471431,29.1838002314661,28.3682140767593,28.5277852809411,3265626.7944585,0.0,1.0
2004-03-01,49.29,49.4,48.39,48.65,1330600,29.1306098300722,29.1956203206648,28.598705816133,28.7523669757154,2251421.25010699,0.0,1.0
2004-03-02,49.28,49.47,49.1,49.29,952200,29.1246997854729,29.2369906328601,29.018318982685,29.1306098300722,1611155.35424009,0.0,1.0
2004-03-03,49.26,49.85,49.17,49.75,762600,29.1128796962742,29.4615723276344,29.0596892948803,29.4024718816412,1290345.59246324,0.0,1.0
2004-03-04,49.16,49.33,48.69,49.1,675900,29.053779250281,29.1542500084695,28.7760071541127,29.018318982685,1143646.19190389,0.0,1.0
2004-03-05,49.85,50.0,48.92,49.16,1069500,29.4615723276344,29.5502229966243,28.9119381798972,29.053779250281,1809631.0138204,0.0,1.0
2004-03-08,49.5,50.06,49.47,49.65,566200,29.254720766658,29.5856832642202,29.2369906328601,29.3433714356479,958029.995348396,0.0,1.0
2004-03-09,48.79,49.85,48.61,49.68,848300,28.835107600106,29.4615723276344,28.7287267973181,29.3611015694459,1435352.95841406,0.0,1.0
2004-03-10,47.65,48.8,47.3,48.8,995000,28.1613625157829,28.8410176447053,27.9545109548066,28.8410176447053,1683574.43548508,0.0,1.0
2004-03-11,47.23,48.15,46.99,47.25,1213700,27.9131406426113,28.4568647457492,27.7712995722275,27.9249607318099,2053622.40437009,0.0,1.0
2004-03-12,47.96,48.14,47.13,47.21,817400,28.344573898362,28.4509547011499,27.8540401966181,27.9013205534126,1383069.08901056,0.0,1.0
2004-03-15,47.02,47.9,46.71,47.9,790300,27.7890297060255,28.3091136307661,27.6058183234464,28.3091136307661,1337214.95111946,0.0,1.0
2004-03-16,47.3,47.71,46.72,47.27,1087800,27.9545109548066,28.1968227833789,27.6117283680457,27.9367808210086,1840595.24715645,0.0,1.0
2004-03-17,47.94,48.21,47.09,47.32,905500,28.3327538091634,28.4923250133451,27.8304000182208,27.9663310440052,1532137.33802185,0.0,1.0
2004-03-18,47.65,48.71,47.0,47.94,677000,28.1613625157829,28.7878272433114,27.7772096168268,28.3327538091634,1145507.42997327,0.0,1.0
2004-03-19,47.69,47.93,47.5,47.65,1277700,28.1850026941802,28.326843764564,28.0727118467931,28.1613625157829,2161912.61931587,0.0,1.0
2004-03-22,47.23,47.48,46.8,47.44,1087400,27.9131406426113,28.0608917575944,27.6590087248403,28.0372515791971,1839918.43331304,0.0,1.0
2004-03-23,47.16,47.6,46.89,47.33,1334700,27.871770330416,28.1318122927863,27.7121991262343,27.9722410886045,2258358.59200195,0.0,1.0
2004-03-24,48.04,48.04,47.2,47.4,2180700,28.3918542551566,28.3918542551566,27.8954105088133,28.0136114007998,3689819.8708164,0.0,1.0
2004-03-25,49.77,49.94,48.24,48.24,1721600,29.4142919708398,29.5147627290283,28.5100551471431,28.5100551471431,2913006.78204132,0.0,1.0
2004-03-26,49.35,49.68,48.75,49.48,1081400,29.1660700976682,29.3611015694459,28.8114674217087,29.2429006774594,1829766.22566187,0.0,1.0
2004-03-29,49.9,50.8,49.6,49.6,826600,29.491122550631,30.0230265645703,29.3138212126513,29.3138212126513,1398635.80740902,0.0,1.0
2004-03-30,50.0,50.0,49.39,49.87,457800,29.6861540224088,29.6861540224088,29.3239829433354,29.6089700219505,771066.537710521,0.23,1.0
2004-03-31,50.12,50.23,49.45,50.0,783600,29.7574007920625,29.8227103309118,29.3596063281623,29.6861540224088,1319807.20609429,0.0,1.0
2004-04-01,50.05,50.65,49.88,50.12,886600,29.7158401764312,30.0720740247001,29.614907252755,29.7574007920625,1493288.75564471,0.0,1.0
2004-04-02,51.55,51.79,50.93,51.35,1383100,30.6064247971034,30.748918336411,30.2383164872256,30.4876801810138,2329537.19595331,0.0,1.0
2004-04-05,52.0,52.0,51.44,51.47,799900,30.8736001833051,30.8736001833051,30.5411152582541,30.5589269506676,1347261.08238236,0.0,1.0
2004-04-06,52.03,52.03,51.45,51.48,700000,30.8914118757185,30.8914118757185,30.5470524890586,30.564864181472,1179000.82218734,0.0,1.0
2004-04-07,51.42,52.17,51.14,52.09,910200,30.5292407966452,30.9745331069813,30.3629983341197,30.9270352605454,1533037.92622131,0.0,1.0
2004-04-08,51.34,51.89,51.07,51.67,604300,30.4817429502093,30.8082906444558,30.3214377184883,30.6776715667572,1017814.56692544,0.0,1.0
2004-04-12,51.95,51.99,51.41,51.41,630600,30.8439140292827,30.8676629525006,30.5233035658407,30.5233035658407,1062111.31210191,0.0,1.0
2004-04-13,51.55,51.96,51.44,51.96,874600,30.6064247971034,30.8498512600872,30.5411152582541,30.8498512600872,1473077.31297864,0.0,1.0
2004-04-14,51.81,52.31,51.35,51.4,1005400,30.7607927980199,31.057654338244,30.4876801810138,30.5173663350362,1693382.03803879,0.0,1.0
2004-04-15,52.61,52.69,51.82,51.82,1367700,31.2357712623785,31.2832691088143,30.7667300288244,30.7667300288244,2303599.17786518,0.0,1.0
2004-04-16,52.69,52.82,52.14,52.59,778700,31.2832691088143,31.3604531092726,30.9567214145678,31.2238968007695,1311554.20033898,0.0,1.0
2004-04-19,52.45,52.69,52.14,52.69,690700,31.1407755695068,31.2832691088143,30.9567214145678,31.2832691088143,1163336.95412114,0.0,1.0
2004-04-20,51.87,52.88,51.67,52.8,1170900,30.7964161828468,31.3960764940995,30.6776715667572,31.3485786476636,1972131.51814166,0.0,1.0
2004-04-21,52.09,52.27,51.32,51.75,1001500,30.9270352605454,31.0339054150261,30.4698684886003,30.7251694131931,1686813.31917232,0.0,1.0
2004-04-22,52.79,52.98,51.65,51.86,742600,31.3426414168592,31.4554488021443,30.6657971051482,30.7904789520424,1250751.44365188,0.0,1.0
2004-04-23,52.87,52.87,52.04,52.69,638900,31.390139263295,31.390139263295,30.897349106523,31.2832691088143,1076090.89327928,0.0,1.0
2004-04-26,52.19,53.2,51.99,52.87,718300,30.9864075685903,31.5860678798429,30.8676629525006,31.390139263295,1209823.2722531,0.0,1.0
2004-04-27,52.45,52.73,51.81,52.09,662900,31.1407755695068,31.3070180320323,30.7607927980199,30.9270352605454,1116513.77861141,0.0,1.0
2004-04-28,50.95,51.84,50.7,51.6,993900,30.2501909488345,30.7786044904334,30.1017601787225,30.6361109511258,1674012.73881714,0.0,1.0
2004-04-29,49.85,51.5,49.8,51.15,913500,29.5970955603415,30.576738643081,29.5674094063191,30.3689355649242,1538596.07295448,0.0,1.0
2004-04-30,49.81,50.46,49.6,49.9,941100,29.5733466371236,29.9592666394149,29.4486647902295,29.6267817143639,1585082.39108644,0.0,1.0
2004-05-03,49.67,49.93,49.15,49.9,925800,29.4902254058609,29.6445934067774,29.1814894040278,29.6267817143639,1559312.8016872,0.0,1.0
2004-05-04,49.49,49.95,49.15,49.67,1039700,29.3833552513802,29.6564678683863,29.1814894040278,29.4902254058609,1751153.07832597,0.0,1.0
2004-05-05,49.5,49.59,49.05,49.43,875800,29.3892924821847,29.442727559425,29.122117095983,29.3477318665533,1475098.45724525,0.0,1.0
2004-05-06,49.38,49.8,48.95,49.5,592000,29.3180457125309,29.5674094063191,29.0627447879382,29.3892924821847,997097.838192723,0.0,1.0
2004-05-07,48.75,49.34,48.63,49.03,1156500,28.9440001718485,29.294296789313,28.8727534021948,29.110242634374,1947877.78694238,0.0,1.0
2004-05-10,48.6,48.95,47.8,48.2,1197100,28.8549417097813,29.0627447879382,28.3799632454228,28.617452477602,2016259.83462924,0.0,1.0
2004-05-11,49.12,49.4,48.6,48.61,666500,29.1636777116144,29.3299201741398,28.8549417097813,28.8608789405858,1122577.21141123,0.0,1.0
2004-05-12,49.01,49.13,48.1,48.75,697400,29.0983681727651,29.1696149424188,28.5580801695572,28.9440001718485,1174621.67627636,0.0,1.0
2004-05-13,49.0,49.4,48.76,48.76,621000,29.0924309419606,29.3299201741398,28.949937402653,28.949937402653,1045942.15796906,0.0,1.0
2004-05-14,48.85,49.22,48.31,49.01,771000,29.0033724798934,29.2230500196592,28.6827620164513,29.0983681727651,1298585.19129491,0.0,1.0
2004-05-17,48.02,48.39,47.49,48.17,2172100,28.5105823231214,28.7302598628872,28.1959090904838,28.5996407851886,3658439.55124732,0.0,1.0
2004-05-18,48.33,48.44,47.87,48.08,634400,28.6946364780603,28.7599460169096,28.4215238610541,28.5462057079483,1068511.6022795,0.0,1.0
2004-05-19,48.15,49.38,47.95,48.63,674700,28.5877663235796,29.3180457125309,28.46902170749,28.8727534021948,1136388.36389972,0.0,1.0
2004-05-20,48.05,48.58,47.85,48.24,915500,28.5283940155348,28.8430672481723,28.4096493994452,28.64120140082,1541964.64673216,0.0,1.0
2004-05-21,48.61,49.11,48.35,48.4,1404100,28.8608789405858,29.1577404808099,28.7065109396693,28.7361970936917,2364907.22061892,0.0,1.0
2004-05-24,49.0,49.59,48.47,49.1,940300,29.0924309419606,29.442727559425,28.777757709323,29.1518032500054,1583734.96157537,0.0,1.0
2004-05-25,49.75,49.78,48.3,48.75,1014500,29.5377232522967,29.5555349447102,28.6768247856469,28.9440001718485,1708709.04872723,0.0,1.0
2004-05-26,49.86,50.55,49.38,49.7,757000,29.603032791146,30.0127017166552,29.3180457125309,29.5080370982743,1275005.17485117,0.0,1.0
2004-05-27,50.48,50.88,50.11,50.22,1114500,29.9711411010239,30.2086303332031,29.7514635612581,29.8167731001074,1877137.73761113,0.0,1.0
2004-05-28,49.97,50.58,49.56,50.58,824600,29.6683423299953,30.0305134090687,29.4249158670116,30.0305134090687,1388862.96853669,0.0,1.0
2004-06-01,49.9,50.02,49.6,49.72,933500,29.6267817143639,29.6980284840177,29.4486647902295,29.5199115598833,1572281.81073126,0.0,1.0
2004-06-02,49.45,50.05,49.15,49.9,1857400,29.3596063281623,29.7158401764312,29.1814894040278,29.6267817143639,3128394.46732967,0.0,1.0
2004-06-03,48.42,49.44,48.35,49.43,1308200,28.7480715553006,29.3536690973578,28.7065109396693,29.3477318665533,2203384.10797926,0.0,1.0
2004-06-04,48.58,48.92,48.37,48.9,1836600,28.8430672481723,29.0449330955247,28.7183854012782,29.0330586339158,3093361.30004182,0.0,1.0
2004-06-07,49.49,49.56,48.72,48.83,1694000,29.3833552513802,29.4249158670116,28.9261884794351,28.9914980182844,2853181.98969337,0.0,1.0
2004-06-08,49.82,49.89,48.99,49.15,795800,29.5792838679281,29.6208444835595,29.0864937111561,29.1814894040278,1340355.50613812,0.0,1.0
2004-06-09,49.6,50.1,49.44,49.79,587800,29.4486647902295,29.7455263304536,29.3536690973578,29.5614721755146,990023.833259599,0.0,1.0
2004-06-10,49.71,49.91,49.39,49.62,580800,29.5139743290788,29.6327189451684,29.3239829433354,29.4605392518384,978233.825037726,0.0,1.0
2004-06-14,49.3,49.6,49.06,49.46,574100,29.270547866095,29.4486647902295,29.1280543267875,29.3655435589667,966949.102882506,0.0,1.0
2004-06-15,49.47,49.93,49.35,49.65,502300,29.3714807897712,29.6445934067774,29.3002340201174,29.4783509442519,846017.304263861,0.0,1.0
2004-06-16,49.45,49.57,49.03,49.48,374000,29.3596063281623,29.430853097816,29.110242634374,29.3774180205757,629923.296425808,0.0,1.0
2004-06-17,49.64,49.79,49.14,49.27,461100,29.4724137134474,29.5614721755146,29.1755521732233,29.2527361736816,776624.684443691,0.0,1.0
2004-06-18,50.2,50.66,49.38,49.75,1554000,29.8048986384984,30.0780112555045,29.3180457125309,29.5377232522967,2617381.8252559,0.0,1.0
2004-06-21,50.17,50.55,49.95,50.2,688300,29.7870869460849,30.0127017166552,29.6564678683863,29.8048986384984,1159294.66558793,0.0,1.0
2004-06-22,50.7,50.79,49.85,50.0,792100,30.1017601787225,30.1551952559628,29.5970955603415,29.6861540224088,1334123.64464942,0.0,1.0
2004-06-23,51.47,51.59,50.48,50.76,749600,30.5589269506676,30.6301737203214,29.9711411010239,30.1373835635494,1262541.45187376,0.0,1.0
2004-06-24,51.13,51.46,50.87,51.22,713000,30.3570611033152,30.5529897198631,30.2026931023987,30.4104961805555,1200896.55174225,0.0,1.0
2004-06-25,52.0,52.41,51.09,51.14,2023400,30.8736001833051,31.1170266462889,30.3333121800973,30.3629983341197,3407986.09087696,0.0,1.0
2004-06-28,51.77,52.18,51.52,52.07,1080000,30.737043874802,30.9804703377858,30.58861310469,30.9151607989365,1819029.83994619,0.0,1.0
2004-06-29,52.08,52.15,51.5,51.5,814600,31.0932777230709,31.1350697630213,30.7470008206251,30.7470008206251,1364422.50887309,0.29,1.0
2004-06-30,52.45,52.68,51.76,52.1,1263200,31.3141785056657,31.4514952083598,30.9022283975835,31.1052183059139,2115809.61601827,0.0,1.0
2004-07-01,51.47,52.16,50.8,52.02,957100,30.7290899463606,31.1410400544428,30.3290804211214,31.057455974542,1603104.3251196,0.0,1.0
2004-07-02,51.02,51.5,50.66,51.47,555900,30.460426832394,30.7470008206251,30.2454963412207,30.7290899463606,931110.327378526,0.0,1.0
2004-07-06,51.0,51.45,50.89,51.02,768200,30.448486249551,30.7171493635176,30.3828130439147,30.460426832394,1286704.35958299,0.0,1.0
2004-07-07,51.05,51.38,50.85,51.0,465200,30.4783377066584,30.6753573235673,30.3589318782288,30.448486249551,779191.44503776,0.0,1.0
2004-07-08,50.95,51.35,50.52,51.0,719200,30.4186347924436,30.6574464493028,30.16191226132,30.448486249551,1204631.31399647,0.0,1.0
2004-07-09,51.24,51.54,50.99,51.0,355900,30.5917732436666,30.770881986311,30.4425159581295,30.448486249551,596118.304576393,0.0,1.0
2004-07-12,51.21,51.36,50.72,51.34,391500,30.5738623694021,30.6634167407243,30.2813180897496,30.6514761578814,655746.884635174,0.0,1.0
2004-07-13,51.49,51.63,50.65,51.1,398400,30.7410305292036,30.8246146091043,30.2395260497992,30.5081891637658,667304.109421846,0.0,1.0
2004-07-14,51.61,51.89,50.8,51.35,783500,30.8126740262613,30.9798421860628,30.3290804211214,30.6574464493028,1312331.24932735,0.0,1.0
2004-07-15,51.18,51.8,51.12,51.61,978400,30.5559514951377,30.9261095632695,30.5201297466088,30.8126740262613,1638780.97554803,0.0,1.0
2004-07-16,51.08,51.52,50.76,51.5,822900,30.4962485809229,30.758941403468,30.3051992554355,30.7470008206251,1378324.67781937,0.0,1.0
2004-07-19,51.03,51.2,50.83,51.06,651400,30.4663971238155,30.5678920779806,30.3469912953859,30.4843079980799,1091069.01826654,0.0,1.0
2004-07-20,51.62,51.62,50.85,51.03,944100,30.8186443176828,30.8186443176828,30.3589318782288,30.4663971238155,1581329.84363747,0.0,1.0
2004-07-21,50.68,51.62,50.62,51.62,915800,30.2574369240636,30.8186443176828,30.2216151755348,30.8186443176828,1533928.47241096,0.0,1.0
2004-07-22,50.07,50.61,49.75,50.6,1486700,29.8932491473533,30.2156448841133,29.7021998218659,30.2096745926918,2490163.20149965,0.0,1.0
2004-07-23,49.67,50.05,49.38,49.75,478800,29.6544374904941,29.8813085645104,29.4812990392712,29.7021998218659,801970.902588304,0.0,1.0
2004-07-26,49.02,49.83,48.87,49.77,780100,29.2663685480979,29.7499621532378,29.1768141767757,29.7141404047089,1306636.38493971,0.0,1.0
2004-07-27,48.78,49.22,48.42,48.92,1497900,29.1230815539823,29.3857743765275,28.908151062809,29.2066656338831,2508922.75477657,0.0,1.0
2004-07-28,49.8,49.92,48.9,49.5,1637100,29.7320512789733,29.8036947760311,29.1947250510401,29.5529425363289,2742077.20264686,0.0,1.0
2004-07-29,51.95,52.13,49.65,49.75,1804900,31.0156639345917,31.1231291801783,29.6424969076511,29.7021998218659,3023135.50977784,0.0,1.0
2004-07-30,51.75,52.06,51.52,51.95,1104000,30.8962581061621,31.081337140228,30.758941403468,31.0156639345917,1849155.96586777,0.0,1.0
2004-08-02,52.02,52.29,51.4,51.76,1259700,31.057455974542,31.218653842922,30.6872979064102,30.9022283975835,2109947.25561923,0.0,1.0
2004-08-03,51.8,52.05,51.47,52.05,927800,30.9261095632695,31.0753668488065,30.7290899463606,31.0753668488065,1554027.99377909,0.0,1.0
2004-08-04,52.4,52.8,51.28,51.65,953500,31.2843270485583,31.5231387054175,30.6156544093525,30.8365551919473,1597074.46870916,0.0,1.0
2004-08-05,51.43,52.6,51.4,52.6,740600,30.7052087806747,31.4037328769879,30.6872979064102,31.4037328769879,1240475.46043629,0.0,1.0
2004-08-06,50.07,51.19,49.91,51.05,892300,29.8932491473533,30.5619217865592,29.7977244846096,30.4783377066584,1494566.90973171,0.0,1.0
2004-08-09,50.53,50.87,49.91,49.91,1134900,30.1678825527414,30.3708724610718,29.7977244846096,29.7977244846096,1900912.2333907,0.0,1.0
2004-08-10,51.1,51.24,50.34,50.78,720900,30.5081891637658,30.5917732436666,30.0544470157333,30.3171398382785,1207478.74619029,0.0,1.0
2004-08-11,50.75,50.94,50.11,50.7,726200,30.299228964014,30.4126645010221,29.9171303130392,30.2693775069066,1216356.03479454,0.0,1.0
2004-08-12,50.36,50.58,49.94,50.5,619400,30.0663875985763,30.1977340098488,29.8156353588741,30.149971678477,1037470.2946182,0.0,1.0
2004-08-13,49.55,50.26,49.15,50.26,906500,29.5827939934363,30.0066846843615,29.3439823365771,30.0066846843615,1518351.34335067,0.0,1.0
2004-08-16,51.55,51.6,49.73,49.77,1077000,30.7768522777325,30.8067037348399,29.690259239023,29.7141404047089,1803932.04278948,0.0,1.0
2004-08-17,50.95,52.12,50.93,52.0,1200800,30.4186347924436,31.1171588887568,30.4066942096007,31.0455153916991,2011292.104904,0.0,1.0
2004-08-18,51.99,52.01,50.75,50.96,757600,31.0395451002776,31.0514856831206,30.299228964014,30.4246050838651,1268949.78237448,0.0,1.0
2004-08-19,51.91,52.06,51.27,51.5,947500,30.9917827689058,31.081337140228,30.609684117931,30.7470008206251,1587024.7080251,0.0,1.0
2004-08-20,52.56,52.68,51.73,51.73,693300,31.379851711302,31.4514952083598,30.8843175233191,30.8843175233191,1161249.84704359,0.0,1.0
2004-08-23,52.62,52.98,52.47,52.66,788000,31.4156734598309,31.6306039510042,31.3261190885087,31.4395546255168,1319868.5698404,0.0,1.0
2004-08-24,52.52,52.94,52.14,52.82,578800,31.3559705456161,31.6067227853183,31.1290994715998,31.5350792882605,969466.913989369,0.0,1.0
2004-08-25,52.52,52.7,51.75,52.45,693600,31.3559705456161,31.4634357912027,30.8962581061621,31.3141785056657,1161752.33507779,0.0,1.0
2004-08-26,52.8,52.98,52.25,52.53,527400,31.5231387054175,31.6306039510042,31.1947726772361,31.3619408370376,883373.964129223,0.0,1.0
2004-08-27,52.31,52.54,51.92,52.48,555500,31.230594425765,31.367911128459,30.9977530603272,31.3320893799301,930440.343332921,0.0,1.0
2004-08-30,52.05,52.8,51.95,52.32,626400,31.0753668488065,31.5231387054175,31.0156639345917,31.2365647171865,1049195.01541628,0.0,1.0
2004-08-31,52.38,52.38,51.88,52.25,546100,31.2723864657153,31.2723864657153,30.9738718946413,31.1947726772361,914695.718261223,0.0,1.0
2004-09-01,53.77,53.99,52.96,53.0,1474400,32.1022569733011,32.2336033845737,31.6186633681612,31.6425445338471,2469561.19209732,0.0,1.0
2004-09-02,54.75,54.84,53.7,53.77,933300,32.6873455326062,32.7410781553996,32.0604649333508,32.1022569733011,1563240.27440615,0.0,1.0
2004-09-03,54.91,55.76,54.63,54.75,2024600,32.7828701953499,33.2903449661758,32.6157020355485,32.6873455326062,3391124.24682599,0.0,1.0
2004-09-07,55.0,55.24,54.7922,55.05,1137700,32.8366028181433,32.9798898122588,32.7125401624049,32.8664542752507,1905602.12170993,0.0,1.0
2004-09-08,53.86,55.0,53.62,55.0,1140300,32.1559895960945,32.8366028181433,32.0127026019789,32.8366028181433,1909957.01800635,0.0,1.0
2004-09-09,53.7,54.2,53.27,53.96,981000,32.0604649333508,32.3589795044248,31.8037424022271,32.2156925103093,1643135.87184446,0.0,1.0
2004-09-10,53.37,53.7,52.9,53.7,759500,31.8634453164419,32.0604649333508,31.5828416196323,32.0604649333508,1272132.2065911,0.0,1.0
2004-09-13,52.54,53.66,52.52,53.4,1331700,31.367911128459,32.0365837676649,31.3559705456161,31.8813561907064,2230544.383828,0.0,1.0
2004-09-14,52.78,52.95,52.05,52.54,974200,31.5111981225746,31.6126930767397,31.0753668488065,31.367911128459,1631746.14306918,0.0,1.0
2004-09-15,52.53,52.77,52.25,52.58,732600,31.3619408370376,31.5052278311531,31.1947726772361,31.391792294145,1227075.77952421,0.0,1.0
2004-09-16,53.65,53.83,52.48,52.48,1043000,32.0306134762434,32.13807872183,31.3320893799301,31.3320893799301,1746983.39891312,0.0,1.0
2004-09-17,53.73,54.17,53.62,54.0,804700,32.0783758076152,32.3410686301604,32.0127026019789,32.2395736759952,1347840.40374438,0.0,1.0
2004-09-20,54.02,54.23,53.39,53.42,1000400,32.2515142588382,32.3768903786893,31.8753858992849,31.8932967735493,1675630.09805626,0.0,1.0
2004-09-21,54.03,54.33,53.89,54.27,1228200,32.2574845502596,32.4365932929041,32.1739004703589,32.4007715443752,2057186.0120279,0.0,1.0
2004-09-22,53.4,53.97,53.05,53.9,1035300,31.8813561907064,32.2216628017308,31.6723959909545,32.1798707617804,1734086.20603523,0.0,1.0
2004-09-23,52.1,53.3,52.02,53.2,1207000,31.1052183059139,31.8216532764916,31.057455974542,31.7619503622768,2021676.85761087,0.0,1.0
2004-09-24,52.61,52.74,52.11,52.11,764500,31.4097031684094,31.4873169568886,31.1111885973354,31.1111885973354,1280507.00716115,0.0,1.0
2004-09-27,52.97,53.1,52.29,52.62,1083400,31.6246336595827,31.7022474480619,31.218653842922,31.4156734598309,1814651.78751915,0.0,1.0
2004-09-28,54.38,54.48,53.01,53.2,1244600,32.4664447500115,32.5261476642263,31.6485148252686,31.7619503622768,2084655.35789767,0.0,1.0
2004-09-29,54.68,54.68,53.68,54.22,993600,32.8186919438788,32.8186919438788,32.2184964072314,32.542601997021,1655460.494675,0.29,1.0
2004-09-30,54.38,54.9,54.0,54.68,1214300,32.6386332828846,32.9507349619412,32.4105589789586,32.8186919438788,2023173.99223415,0.0,1.0
2004-10-01,54.54,54.62,53.72,54.13,741700,32.7346645687482,32.78268021168,32.2425042286973,32.4885843987228,1235763.93810431,0.0,1.0
2004-10-04,54.56,54.89,54.4,54.5,851700,32.7466684794811,32.9447330065748,32.6506371936175,32.7106567472823,1419037.5435937,0.0,1.0
2004-10-05,54.7,54.73,54.25,54.4,913700,32.8306958546118,32.8487017207112,32.5606078631204,32.6506371936175,1522337.21214225,0.0,1.0
2004-10-06,55.27,55.36,54.6,54.65,2052000,33.1728073105008,33.226824908799,32.770676300947,32.8006860777794,3418885.8042201,0.0,1.0
2004-10-07,54.42,55.09,54.41,55.05,762100,32.6626411043505,33.0647721139042,32.656639148984,33.0407642924383,1269752.86130416,0.0,1.0
2004-10-08,54.11,54.52,53.89,54.4,669400,32.4765804879898,32.7226606580152,32.3445374699274,32.6506371936175,1115303.1955872,0.0,1.0
2004-10-11,54.31,54.6,53.97,53.98,390500,32.5966195953193,32.770676300947,32.3925531128592,32.3985550682256,650621.299487305,0.0,1.0
2004-10-12,53.4,54.0,53.22,54.0,916200,32.0504416569702,32.4105589789586,31.9424064603736,32.4105589789586,1526502.52135792,0.0,1.0
2004-10-13,52.87,53.95,52.58,53.95,947600,31.7323380225471,32.3805492021262,31.5582813169193,32.3805492021262,1578818.80510671,0.0,1.0
2004-10-14,52.96,53.47,52.6,52.63,804100,31.7863556208453,32.0924553445355,31.5702852276523,31.5882910937517,1339730.05612738,0.0,1.0
2004-10-15,53.81,54.35,53.1,53.1,761400,32.2965218269956,32.6206274167852,31.870382995976,31.870382995976,1268586.57472378,0.0,1.0
2004-10-18,53.68,53.89,53.21,53.82,780200,32.2184964072314,32.3445374699274,31.9364045050072,32.3025237823621,1299909.7000256,0.0,1.0
2004-10-19,52.53,53.92,52.53,53.58,551700,31.5282715400869,32.3625433360268,31.5282715400869,32.1584768535667,919200.437713565,0.0,1.0
2004-10-20,52.52,52.83,52.23,52.54,1053100,31.5222695847205,31.7083302010812,31.3482128790927,31.5342734954534,1754594.85400789,0.0,1.0
2004-10-21,52.82,53.04,52.1,52.45,899100,31.7023282457147,31.8343712637771,31.2701874593286,31.4802558971552,1498011.80632276,0.0,1.0
2004-10-22,52.93,53.72,52.64,52.73,809000,31.7683497547459,32.2425042286973,31.5942930491182,31.6483106474164,1347894.06219009,0.0,1.0
2004-10-25,52.8,53.26,52.49,52.68,518700,31.6903243349817,31.9664142818395,31.5042637186211,31.6183008705841,864218.35606675,0.0,1.0
2004-10-26,53.81,53.81,52.65,52.92,1018900,32.2965218269956,32.2965218269956,31.6002950044846,31.7623477993794,1697613.42393756,0.0,1.0
2004-10-27,53.8,54.01,52.75,53.81,1724000,32.2905198716291,32.4165609343251,31.6603145581494,32.2965218269956,2872397.23512449,0.0,1.0
2004-10-28,53.11,53.39,51.85,53.1,1816500,31.8763849513424,32.0444397016037,31.1201385751667,31.870382995976,3026513.6761042,0.0,1.0
2004-10-29,53.18,53.8,52.83,53.06,1065400,31.9183986389077,32.2905198716291,31.7083302010812,31.8463751745101,1775088.17534898,0.0,1.0
2004-11-01,52.8,53.1,52.61,53.03,1214400,31.6903243349817,31.870382995976,31.5762871830187,31.8283693084106,2023340.60460278,0.0,1.0
2004-11-02,52.31,53.21,52.21,52.8,1366600,31.3962285220245,31.9364045050072,31.3362089683598,31.6903243349817,2276924.62965263,0.0,1.0
2004-11-03,53.1,53.54,52.87,53.31,1267900,31.870382995976,32.1344690321008,31.7323380225471,31.9964240586719,2112478.22181806,0.0,1.0
2004-11-04,53.45,53.54,52.94,53.34,1844200,32.0804514338025,32.1344690321008,31.7743517101124,32.0144299247713,3072665.3022138,0.0,1.0
2004-11-05,53.48,54.0,52.93,53.85,1866100,32.098457299902,32.4105589789586,31.7683497547459,32.3205296484615,3109153.41094304,0.0,1.0
2004-11-08,53.11,53.45,52.81,53.26,1008700,31.8763849513424,32.0804514338025,31.6963262903482,31.9664142818395,1680618.96233763,0.0,1.0
2004-11-09,54.33,54.64,53.2,53.25,1206800,32.6086235060522,32.7946841224129,31.9304025496407,31.9604123264731,2010678.06458715,0.0,1.0
2004-11-10,55.0,55.43,54.43,54.57,1377500,33.010754515606,33.2688385963644,32.668643059717,32.7526704348476,2295085.37783294,0.0,1.0
2004-11-11,55.22,55.41,54.69,54.93,1010100,33.1427975336684,33.2568346856314,32.8246938992453,32.9687408280407,1682951.53549841,0.0,1.0
2004-11-12,55.44,55.6,54.8,55.45,1005600,33.2748405517308,33.3708718375944,32.8907154082765,33.2808425070973,1675453.9789102,0.0,1.0
2004-11-15,55.32,55.57,54.9,55.06,566100,33.2028170873331,33.352865971495,32.9507349619412,33.0467662478048,943192.618795811,0.0,1.0
2004-11-16,55.22,55.74,55.12,55.43,673500,33.1427975336684,33.454899212725,33.0827779800037,33.2688385963644,1122134.3027009,0.0,1.0
2004-11-17,55.98,56.96,55.23,55.23,986500,33.5989461415204,34.1871377674348,33.1487994890349,33.1487994890349,1643631.0165025,0.0,1.0
2004-11-18,56.48,56.78,56.08,56.08,741200,33.8990439098441,34.0791025708383,33.6589656951851,33.6589656951851,1234930.87626118,0.0,1.0
2004-11-19,55.91,56.41,55.57,56.31,611800,33.5569324539551,33.8570302222788,33.352865971495,33.797010668614,1019334.47125822,0.0,1.0
2004-11-22,55.76,56.0,55.39,55.8,1275500,33.466903123458,33.6109500522534,33.2448307748985,33.4909109449239,2125140.76183369,0.0,1.0
2004-11-23,56.08,56.49,55.64,55.76,531800,33.6589656951851,33.9050458652106,33.3948796590603,33.466903123458,886044.576356849,0.0,1.0
2004-11-24,56.96,57.05,56.33,56.33,786800,34.1871377674348,34.2411553657331,33.809014579347,33.809014579347,1310906.11635496,0.0,1.0
2004-11-26,56.79,57.32,56.77,57.23,294800,34.0851045262048,34.4032081606279,34.0731006154718,34.3491905623296,491173.262711543,0.0,1.0
2004-11-29,56.86,57.22,56.24,56.8,585100,34.1271182137701,34.3431886069632,33.7549969810487,34.0911064815713,974848.968834885,0.0,1.0
2004-11-30,57.25,57.37,56.64,56.9,1095100,34.3611944730626,34.4332179374603,33.9950751957077,34.151126035236,1824572.04883111,0.0,1.0
2004-12-01,58.01,58.15,57.21,57.5,651500,34.8173430809146,34.9013704560452,34.3371866515967,34.5112433572244,1085479.58160302,0.0,1.0
2004-12-02,57.77,58.0,57.3,58.0,885200,34.6732961521192,34.8113411255481,34.391204249895,34.8113411255481,1474852.68708364,0.0,1.0
2004-12-03,58.16,58.3,57.57,57.65,1158900,34.9073724114117,34.9913997865423,34.5532570447897,34.6012726877215,1930870.74001495,0.0,1.0
2004-12-06,58.05,58.46,57.75,58.0,867700,34.8413509023805,35.0874310724059,34.6612922413863,34.8113411255481,1445695.52257397,0.0,1.0
2004-12-07,56.74,58.4,56.68,58.3,1134400,34.0550947493724,35.0514193402071,34.0190830171736,34.9913997865423,1890050.70970141,0.0,1.0
2004-12-08,57.03,57.13,56.13,56.6,645200,34.2291514550002,34.2891710086649,33.6889754720175,33.9710673742418,1074983.00237954,0.0,1.0
2004-12-09,57.97,58.0,56.42,56.82,960100,34.7933352594487,34.8113411255481,33.8630321776453,34.1031103923042,1599645.35118505,0.0,1.0
2004-12-10,57.41,58.1,57.41,58.08,587100,34.4572257589262,34.8713606792129,34.4572257589262,34.8593567684799,978181.216207418,0.0,1.0
2004-12-13,57.84,57.94,57.41,57.41,637200,34.7153098396845,34.7753293933493,34.4572257589262,34.4572257589262,1061654.0128894,0.0,1.0
2004-12-14,57.78,58.0,57.49,57.75,758700,34.6792981074857,34.8113411255481,34.505241401858,34.6612922413863,1264088.04077085,0.0,1.0
2004-12-15,57.82,57.99,57.41,57.78,1006200,34.7033059289516,34.8053391701816,34.4572257589262,34.6792981074857,1676453.65312196,0.0,1.0
2004-12-16,57.01,57.7,56.6,57.41,1423500,34.2171475442672,34.6312824645539,33.9710673742418,34.4572257589262,2371727.06740123,0.0,1.0
2004-12-17,57.2,57.31,56.73,57.0,1277600,34.3311846962302,34.3972062052614,34.0490927940059,34.2111455889007,2128639.62157486,0.0,1.0
2004-12-20,58.08,58.45,57.23,57.23,924700,34.8593567684799,35.0814291170394,34.3491905623296,34.3491905623296,1540664.57269119,0.0,1.0
2004-12-21,58.6,58.7,57.84,58.58,668200,35.1714584475366,35.2314780012013,34.7153098396845,35.1594545368036,1113303.84716368,0.0,1.0
2004-12-22,58.87,59.18,58.5,58.7,1485900,35.3335112424313,35.519571858792,35.1114388938718,35.2314780012013,2475693.1854243,0.0,1.0
2004-12-23,58.69,58.99,58.35,58.6,560500,35.2254760458348,35.405534706829,35.0214095633747,35.1714584475366,933862.326152714,0.0,1.0
2004-12-27,58.16,58.94,57.75,58.94,576500,34.9073724114117,35.3755249299967,34.6612922413863,35.3755249299967,960520.305132988,0.0,1.0
2004-12-28,58.74,58.74,58.3,58.41,265000,35.2554858226672,35.2554858226672,34.9913997865423,35.0574212955735,441522.776860783,0.0,1.0
2004-12-29,58.65,58.74,58.37,58.73,422600,35.2014682243689,35.2554858226672,35.0334134741077,35.2494838673007,704103.86981648,0.0,1.0
2004-12-30,58.25,58.65,58.1,58.61,356800,35.1354467153377,35.3767201691769,35.044969170148,35.352592823793,591527.985068348,0.29,1.0
2004-12-31,57.97,58.43,57.9,58.3,379200,34.9665552976503,35.2440197695654,34.9243324432284,35.1656058970676,628664.271126449,0.0,1.0
2005-01-03,58.05,58.5,57.47,58.25,826000,35.0148099884181,35.2862426239872,34.6649634803512,35.1354467153377,1369400.54839253,0.0,1.0
2005-01-04,56.94,58.26,56.88,57.96,1347800,34.3452761540142,35.1414785516837,34.3090851359384,34.9605234613043,2234477.06915672,0.0,1.0
2005-01-05,56.99,58.85,56.92,57.54,1255900,34.3754353357441,35.4973568960966,34.3332124813223,34.7071863347731,2082118.82412371,0.0,1.0
2005-01-06,57.34,57.64,57.05,57.05,728500,34.5865496078535,34.7675046982329,34.41162635382,34.41162635382,1207758.23184498,0.0,1.0
2005-01-07,57.65,58.2,57.25,57.44,989900,34.7735365345789,35.1052875336078,34.5322630807396,34.6468679713133,1641125.42718373,0.0,1.0
2005-01-10,57.69,58.13,57.21,57.45,897600,34.7976638799628,35.0630646791859,34.5081357353557,34.6528998076593,1488104.03418539,0.0,1.0
2005-01-11,56.65,57.75,56.65,57.7,617300,34.1703528999808,34.8338548980387,34.1703528999808,34.8036957163088,1023403.09748512,0.0,1.0
2005-01-12,57.38,57.41,56.32,56.98,1276100,34.6106769532374,34.6287724622753,33.9713023005634,34.3694034993982,2115607.79637253,0.0,1.0
2005-01-13,56.84,57.57,56.57,57.13,558300,34.2849577905544,34.725281843811,34.122098209213,34.4598810445879,925588.77259994,0.0,1.0
2005-01-14,57.69,57.72,56.88,56.88,635300,34.7976638799628,34.8157593890007,34.3090851359384,34.3090851359384,1053244.75592467,0.0,1.0
2005-01-18,58.03,58.03,56.98,57.25,689200,35.0027463157261,35.0027463157261,34.3694034993982,34.5322630807396,1142603.94425198,0.0,1.0
2005-01-19,57.19,58.0,57.14,57.74,616400,34.4960720626637,34.9846508066882,34.4659128809338,34.8278230616927,1021911.01456314,0.0,1.0
2005-01-20,57.37,57.7,56.64,57.16,772200,34.6046451168914,34.8036957163088,34.1643210636348,34.4779765536258,1280207.14705655,0.0,1.0
2005-01-21,56.77,57.53,56.66,57.27,655900,34.2427349361326,34.7011544984271,34.1763847363268,34.5443267534316,1087396.87613881,0.0,1.0
2005-01-24,55.99,57.09,55.99,56.85,534300,33.7722517011461,34.4357536992039,33.7722517011461,34.2909896269004,885799.894680543,0.0,1.0
2005-01-25,56.9,57.23,56.3,56.44,743700,34.3211488086303,34.5201994080477,33.9592386278715,34.0436843367152,1232957.85452727,0.0,1.0
2005-01-26,57.94,58.3,57.59,57.85,1484000,34.9484597886123,35.1656058970676,34.737345516503,34.8941732614985,2460278.95134929,0.0,1.0
2005-01-27,57.7,58.01,57.46,57.91,928700,34.8036957163088,34.9906826430342,34.6589316440052,34.9303642795744,1539663.78848928,0.0,1.0
2005-01-28,58.17,58.28,57.53,58.15,1076900,35.0871920245699,35.1535422243757,34.7011544984271,35.0751283518779,1785360.10964154,0.0,1.0
2005-01-31,58.91,58.99,58.26,58.55,997700,35.5335479141724,35.5818026049403,35.1414785516837,35.3164018057171,1654056.81250754,0.0,1.0
2005-02-01,59.36,59.7,58.78,58.91,1158800,35.8049805497416,36.0100629855049,35.4551340416747,35.5335479141724,1921139.65554148,0.0,1.0
2005-02-02,59.44,59.75,59.29,59.5,1077100,35.8532352405094,36.0402221672348,35.7627576953197,35.8894262585853,1785691.68362421,0.0,1.0
2005-02-03,58.86,59.45,58.75,59.45,893800,35.5033887324425,35.8592670768554,35.4370385326367,35.8592670768554,1481804.12851482,0.0,1.0
2005-02-04,59.0,59.26,58.66,58.66,1737700,35.5878344412863,35.7446621862818,35.3827520055229,35.3827520055229,2880880.54835557,0.0,1.0
2005-02-07,59.9,59.98,58.77,58.9,724300,36.1306997124245,36.1789544031924,35.4491022053287,35.5275160778265,1200795.17820909,0.0,1.0
2005-02-08,59.91,60.0,59.3,59.65,607700,36.1367315487705,36.1910180758843,35.7687895316657,35.979903803775,1007487.54631736,0.0,1.0
2005-02-09,59.42,60.0,59.25,59.91,591400,35.8411715678175,36.1910180758843,35.7386303499358,36.1367315487705,980464.266730438,0.0,1.0
2005-02-10,59.92,60.0,59.26,59.5,628100,36.1427633851165,36.1910180758843,35.7446621862818,35.8894262585853,1041308.09254885,0.0,1.0
2005-02-11,60.7,60.9,59.68,59.92,905000,36.613246620103,36.7338833470226,35.997999312813,36.1427633851165,1500372.27154387,0.0,1.0
2005-02-14,60.5,60.7,60.13,60.45,519500,36.4926098931834,36.613246620103,36.2694319483821,36.4624507114535,861263.419963583,0.0,1.0
2005-02-15,60.48,61.0,60.16,60.45,736000,36.4805462204914,36.7942017104824,36.28752745742,36.4624507114535,1220192.2561948,0.0,1.0
2005-02-16,60.55,60.73,59.98,60.15,724000,36.5227690749133,36.6313421291409,36.1789544031924,36.281495621074,1200297.8172351,0.0,1.0
2005-02-17,60.05,60.81,60.05,60.5,675500,36.2211772576142,36.6795968199088,36.2211772576142,36.4926098931834,1119891.12643966,0.0,1.0
2005-02-18,60.89,61.12,60.17,60.25,617900,36.7278515106766,36.8665837466342,36.293559293766,36.3418139845339,1024397.81943311,0.0,1.0
2005-02-22,60.01,60.9,60.0,60.39,741700,36.1970499122303,36.7338833470226,36.1910180758843,36.4262596933776,1229642.11470065,0.0,1.0
2005-02-23,61.23,61.26,60.56,60.65,899000,36.93293394644,36.9510294554779,36.5288009112593,36.5830874383731,1490425.05206402,0.0,1.0
2005-02-24,62.2,62.22,60.01,60.25,1200700,37.5180220720001,37.5300857446921,36.1970499122303,36.3418139845339,1990604.40490909,0.0,1.0
2005-02-25,63.2,63.22,62.1098,62.2,1267800,38.1212057065982,38.1332693792901,37.4636149081594,37.5180220720001,2101847.47609207,0.0,1.0
2005-02-28,62.62,63.29,62.21,63.2,1065100,37.7713591985313,38.175492233712,37.5240539083461,38.1212057065982,1765797.24466451,0.0,1.0
2005-03-01,63.37,63.58,62.7,62.7,935000,38.2237469244798,38.3504154877454,37.8196138892991,37.8196138892991,1550108.36894312,0.0,1.0
2005-03-02,63.05,63.35,62.6,62.77,847000,38.0307281614085,38.2116832517879,37.7592955258393,37.861836743721,1404215.816572,0.0,1.0
2005-03-03,64.09,64.2,63.26,63.3,1091300,38.6580391413905,38.7243893411962,38.1573967246741,38.181524070058,1809233.43639318,0.0,1.0
2005-03-04,65.14,65.14,64.13,64.44,1085000,39.2913819577184,39.2913819577184,38.6821664867744,38.8691534134998,1798788.85593934,0.0,1.0
2005-03-07,64.58,65.04,64.04,64.5,1606600,38.9535991223435,39.2310635942586,38.6278799596606,38.9053444315757,2663533.80272087,0.0,1.0
2005-03-08,64.89,64.91,64.28,64.33,749400,39.1405860490689,39.1526497217609,38.7726440319641,38.802803213694,1242407.71303313,0.0,1.0
2005-03-09,64.87,65.81,64.62,64.76,980800,39.1285223763769,39.6955149928991,38.9777264677274,39.0621721765712,1626038.81097263,0.0,1.0
2005-03-10,64.1,64.97,63.52,64.9,885000,38.6640709777364,39.1888407398368,38.3142244696696,39.1466178854149,1467214.87327771,0.0,1.0
2005-03-11,63.69,64.19,62.81,63.0,1157800,38.4167656875512,38.7183575048503,37.8859640891049,38.0005689796786,1919481.78562818,0.0,1.0
2005-03-14,64.22,64.68,63.53,63.94,948500,38.7364530138882,39.0139174858033,38.3202563060155,38.5675615962007,1572489.61277278,0.0,1.0
2005-03-15,63.49,64.25,63.38,64.21,548100,38.2961289606316,38.7545485229261,38.2297787608258,38.7304211775422,908678.499484196,0.0,1.0
2005-03-16,62.95,63.46,62.72,63.46,1199600,37.9704097979487,38.2780334515937,37.8316775619911,38.2780334515937,1988780.74800445,0.0,1.0
2005-03-17,63.43,63.92,62.58,62.95,976200,38.2599379425557,38.5554979235088,37.7472318531474,37.9704097979487,1618412.60937142,0.0,1.0
2005-03-18,63.28,63.43,62.9,63.18,1211200,38.169460397366,38.2599379425557,37.9402506162187,38.1091420339062,2008012.03899883,0.0,1.0
2005-03-21,63.42,63.62,62.75,63.2,828200,38.2539061062097,38.3745428331294,37.849773071029,38.1212057065982,1373047.86220181,0.0,1.0
2005-03-22,63.22,63.82,63.16,63.5,1251300,38.1332693792901,38.495179560049,38.0970783612142,38.3021607969776,2074492.62252249,0.0,1.0
2005-03-23,63.4,63.77,63.17,63.22,1364900,38.2418424335178,38.4650203783191,38.1031101975602,38.1332693792901,2262826.64467429,0.0,1.0
2005-03-24,63.75,64.19,63.34,63.65,866700,38.4529567056271,38.7183575048503,38.2056514154419,38.3926383421673,1436875.85386417,0.0,1.0
2005-03-28,63.42,64.2,63.42,63.9,726300,38.2539061062097,38.7243893411962,38.2539061062097,38.5434342508168,1204110.91803571,0.0,1.0
2005-03-29,62.35,63.71,62.33,62.75,1620600,37.6084996171898,38.4288293602432,37.5964359444978,37.849773071029,2686743.98150719,0.0,1.0
2005-03-30,62.71,62.81,62.05,62.1,1122300,38.0186644887165,38.0792906480032,37.618531837424,37.6488449170674,1851181.09608736,0.32,1.0
2005-03-31,63.29,63.39,62.75,63.25,971000,38.3702962125796,38.4309223718663,38.0429149524312,38.3460457488649,1601618.85797098,0.0,1.0
2005-04-01,63.23,63.75,62.85,63.47,898700,38.3339205170076,38.6491765452986,38.1035411117179,38.4794232992957,1482363.40644544,0.0,1.0
2005-04-04,63.2,63.39,62.82,63.24,1168000,38.3157326692215,38.4309223718663,38.0853532639319,38.3399831329362,1926561.09795068,0.0,1.0
2005-04-05,63.57,63.58,63.05,63.21,919700,38.5400494585825,38.5461120745112,38.2247934302914,38.3217952851502,1517001.91933667,0.0,1.0
2005-04-06,63.32,64.06,63.23,63.81,670700,38.3884840603656,38.8371176390875,38.3339205170076,38.6855522408707,1106288.1236263,0.0,1.0
2005-04-07,63.46,63.72,63.15,63.39,875400,38.4733606833671,38.6309886975126,38.2854195895782,38.4309223718663,1443931.15166611,0.0,1.0
2005-04-08,62.64,63.53,62.63,63.5,610200,37.9762261772158,38.5157989948678,37.9701635612871,38.4976111470818,1006496.21743964,0.0,1.0
2005-04-11,62.7,63.1,62.45,62.54,578600,38.0126018727878,38.2551065099348,37.861036474571,37.915600017929,954373.502803306,0.0,1.0
2005-04-12,62.42,62.7,61.51,62.7,1072300,37.8428486267849,38.0126018727878,37.2911505772756,38.0126018727878,1768708.44634633,0.0,1.0
2005-04-13,61.04,62.26,60.9,62.15,1377800,37.0062076286279,37.7458467719262,36.9213310056264,37.6791579967107,2272616.33626408,0.0,1.0
2005-04-14,59.0,61.2,58.72,60.95,1998900,35.7694339791783,37.1032094834867,35.5996807331755,36.9516440852698,3297091.59134727,0.0,1.0
2005-04-15,56.6,58.2,56.49,58.15,2561500,34.3144061562965,35.2844247048844,34.2477173810811,35.254111625241,4225073.84623344,0.0,1.0
2005-04-18,57.25,57.48,56.25,56.6,1595200,34.7084761916603,34.8479163580198,34.1022145987929,34.3144061562965,2631207.41733812,0.0,1.0
2005-04-19,58.26,58.67,57.5,57.5,1450100,35.3208004004564,35.5693676535321,34.8600415898772,34.8600415898772,2391871.78778962,0.0,1.0
2005-04-20,57.11,58.36,57.04,58.26,1206300,34.6235995686589,35.3814265597432,34.5811612571582,35.3208004004564,1989735.14765231,0.0,1.0
2005-04-21,58.47,58.556,57.32,57.7,987000,35.4481153349586,35.5002538319452,34.750914503161,34.9812939084507,1628010.10588811,0.0,1.0
2005-04-22,57.82,58.53,57.23,58.44,886000,35.0540452995948,35.4844910305306,34.696350959803,35.4299274871726,1461415.35341121,0.0,1.0
2005-04-25,58.25,58.75,57.93,58.07,651800,35.3147377845278,35.6178685809615,35.1207340748102,35.2056106978116,1075113.46202419,0.0,1.0
2005-04-26,56.75,58.58,56.75,57.8,851800,34.4053453952266,35.514804110174,34.4053453952266,35.0419200677374,1405004.06098834,0.0,1.0
2005-04-27,56.07,56.65,55.53,55.85,2187300,33.9930875120768,34.3447192359399,33.6657062519284,33.8597099616459,3607848.5355715,0.0,1.0
2005-04-28,57.51,59.0,57.41,58.5,2259800,34.8661042058059,35.7694339791783,34.8054780465191,35.4663031827446,3727433.877696,0.0,1.0
2005-04-29,58.73,59.0,58.0,58.3,1462100,35.6057433491041,35.7694339791783,35.1631723863109,35.3450508641711,2411665.22372747,0.0,1.0
2005-05-02,59.49,59.84,58.61,58.83,1057300,36.0665021596834,36.278693717187,35.53299195796,35.6663695083909,1743966.65142401,0.0,1.0
2005-05-03,59.3,59.9,59.05,59.05,1149900,35.9513124570386,36.315069412759,35.7997470588217,35.7997470588217,1896705.99874442,0.0,1.0
2005-05-04,60.27,60.27,59.57,59.73,922000,36.53938620212,36.53938620212,36.1150030871128,36.2120049419715,1520795.66122476,0.0,1.0
2005-05-05,59.75,60.4,59.25,60.15,1095500,36.2241301738289,36.6182002091927,35.9209993773952,36.4666348109759,1806975.75582617,0.0,1.0
2005-05-06,60.06,60.65,59.91,60.25,1010500,36.4120712676178,36.7697656074096,36.3211320286877,36.5272609702626,1666772.2512664,0.0,1.0
2005-05-09,59.75,60.15,59.53,59.9,1062100,36.2241301738289,36.4666348109759,36.0907526233981,36.315069412759,1751884.02579915,0.0,1.0
2005-05-10,59.27,59.63,59.07,59.5,1159500,35.9331246092525,36.1513787826848,35.8118722906791,36.072564775612,1912540.7474947,0.0,1.0
2005-05-11,59.55,59.61,58.8,59.47,959200,36.1028778552554,36.1392535508275,35.6481816606048,36.054376927826,1582155.3126321,0.0,1.0
2005-05-12,58.13,60.32,58.08,60.32,992400,35.2419863933837,36.5696992817633,35.2116733137403,36.5696992817633,1636917.15206014,0.0,1.0
2005-05-13,57.83,59.1,57.25,58.43,1780600,35.0601079155234,35.8300601384651,34.7084761916603,35.4238648712439,2937016.00257789,0.0,1.0
2005-05-16,59.03,59.17,57.88,58.0,1049800,35.7876218269644,35.8724984499658,35.0904209951668,35.1631723863109,1731595.75396286,0.0,1.0
2005-05-17,59.89,60.09,58.5,58.7,1123900,36.3090067968303,36.4302591154038,35.4663031827446,35.5875555013181,1853820.22087908,0.0,1.0
2005-05-18,60.85,61.12,60.5,60.5,1267300,36.8910179259831,37.0547085560573,36.6788263684795,36.6788263684795,2090351.78033638,0.0,1.0
2005-05-19,60.74,61.26,60.31,61.04,643500,36.8243291507677,37.1395851790587,36.5636366658347,37.0062076286279,1061423.00216717,0.0,1.0
2005-05-20,60.1,60.74,59.82,60.73,1080600,36.4363217313325,36.8243291507677,36.2665684853296,36.818266534839,1782398.90620334,0.0,1.0
2005-05-23,61.01,61.35,60.12,60.3,872600,36.9880197808419,37.1941487224168,36.4484469631899,36.557574049906,1439312.68328061,0.0,1.0
2005-05-24,60.76,60.99,60.3,60.86,868900,36.836454382625,36.9758945489845,36.557574049906,36.8970805419117,1433209.70719978,0.0,1.0
2005-05-25,60.04,60.9,59.87,60.76,1239400,36.3999460357605,36.9213310056264,36.296881564973,36.836454382625,2044332.04178088,0.0,1.0
2005-05-26,60.25,60.6,60.11,60.5,1052200,36.5272609702626,36.7394525277662,36.4423843472612,36.6788263684795,1735554.44115043,0.0,1.0
2005-05-27,60.37,60.5,60.14,60.26,471900,36.6000123614067,36.6788263684795,36.4605721950472,36.5333235861913,778376.868255928,0.0,1.0
2005-05-31,60.23,60.69,60.0,60.48,777300,36.5151357384053,36.7940160711243,36.3756955720458,36.6667011366221,1282119.81287419,0.0,1.0
2005-06-01,61.62,61.97,60.1,60.24,1003600,37.357839352491,37.5700309099946,36.4363217313325,36.5211983543339,1655391.02560214,0.0,1.0
2005-06-02,61.81,61.96,60.9,61.55,911000,37.4730290551358,37.5639682940659,36.9213310056264,37.3154010409903,1502651.67828173,0.0,1.0
2005-06-03,61.44,62.45,61.44,61.6,797000,37.2487122657749,37.861036474571,37.2487122657749,37.3457141206337,1314614.03687216,0.0,1.0
2005-06-06,61.43,61.6,61.12,61.46,447700,37.2426496498462,37.3457141206337,37.0547085560573,37.2608374976322,738460.105781265,0.0,1.0
2005-06-07,61.9,62.83,61.47,61.77,959700,37.5275925984939,38.0914158798606,37.2669001135609,37.4487785914211,1582980.03912951,0.0,1.0
2005-06-08,61.53,62.31,61.31,62.23,696400,37.3032758091329,37.7761598515695,37.1698982587021,37.7276589241401,1148679.06559319,0.0,1.0
2005-06-09,61.25,61.68,60.77,61.6,798400,37.1335225631301,37.394215048063,36.8425169985537,37.3457141206337,1316923.27106491,0.0,1.0
2005-06-10,61.2,61.57,61.11,61.4,793500,37.1032094834867,37.3275262728476,37.0486459401286,37.2244618020602,1308840.95139029,0.0,1.0
2005-06-13,61.34,61.72,60.95,61.16,864100,37.1880861064881,37.4184655117777,36.9516440852698,37.078959019772,1425292.33282464,0.0,1.0
2005-06-14,61.35,61.58,61.25,61.36,830500,37.1941487224168,37.3335888887763,37.1335225631301,37.2002113383455,1369870.71219866,0.0,1.0
2005-06-15,61.18,61.72,61.09,61.6,1193200,37.0910842516293,37.4184655117777,37.0365207082713,37.3457141206337,1968127.31342016,0.0,1.0
2005-06-16,61.8,62.08,61.41,61.41,1331000,37.4669664392071,37.63671968521,37.2305244179888,37.2305244179888,2195421.93610647,0.0,1.0
2005-06-17,62.09,62.35,61.74,62.25,1323300,37.6427823011387,37.8004103152842,37.4305907436351,37.7397841559975,2182721.14804634,0.0,1.0
2005-06-20,62.04,62.24,61.31,61.84,654800,37.6124692214953,37.7337215400688,37.1698982587021,37.4912169029218,1080061.82100865,0.0,1.0
2005-06-21,61.99,62.17,61.56,61.98,830200,37.5821561418519,37.6912832285681,37.321463656919,37.5760935259233,1369375.87630022,0.0,1.0
2005-06-22,61.93,62.25,61.77,61.96,804900,37.5457804462799,37.7397841559975,37.4487785914211,37.5639682940659,1327644.71553125,0.0,1.0
2005-06-23,59.77,61.8,59.51,61.76,1899600,36.2362554056863,37.4669664392071,36.0786273915407,37.4427159754924,3133300.90896156,0.0,1.0
2005-06-24,59.52,60.4,59.13,59.77,1797600,36.0846900074694,36.6182002091927,35.8482479862511,36.2362554056863,2965056.70348984,0.0,1.0
2005-06-27,60.0,60.26,59.1,59.1,1120900,36.3756955720458,36.5333235861913,35.8300601384651,35.8300601384651,1848871.86189461,0.0,1.0
2005-06-28,60.52,61.0,60.1,60.15,728100,36.6909516003368,36.9819571649132,36.4363217313325,36.4666348109759,1200966.72552901,0.0,1.0
2005-06-29,60.29,60.46,60.0,60.11,756400,36.7455151436949,36.8491266476662,36.5687661075086,36.6358088453724,1241059.10127171,0.32,1.0
2005-06-30,60.3,60.55,60.1,60.12,1153000,36.7516099380461,36.9039797968274,36.6297140510211,36.6419036397236,1891778.34977034,0.0,1.0
2005-07-01,59.24,60.26,58.89,60.25,1734500,36.1055617368135,36.7272307606411,35.8922439345197,36.7211359662899,2845871.24690082,0.0,1.0
2005-07-05,59.5,59.58,58.31,59.2,1426600,36.264026389946,36.312784744756,35.5387458621471,36.0811825594085,2340686.03103414,0.0,1.0
2005-07-06,58.98,59.69,58.8,59.37,1006300,35.947097083681,36.3798274826198,35.8373907853584,36.1847940633798,1651081.1390927,0.0,1.0
2005-07-07,58.02,58.4,57.45,58.4,2516100,35.3619968259608,35.5935990113084,35.0145935479395,35.5935990113084,4128277.10828894,0.0,1.0
2005-07-08,58.83,59.08,58.02,58.02,2033600,35.8556751684122,36.0080450271935,35.3619968259608,35.3619968259608,3336617.91161574,0.0,1.0
2005-07-11,60.1,60.12,59.25,59.5,1314900,36.6297140510211,36.6419036397236,36.1116565311647,36.264026389946,2157414.87607373,0.0,1.0
2005-07-12,59.86,60.06,59.14,60.06,1098200,36.4834389865911,36.6053348736161,36.044613793301,36.6053348736161,1801865.55396165,0.0,1.0
2005-07-13,60.16,60.22,59.69,59.86,823100,36.6662828171286,36.7028515832361,36.3798274826198,36.4834389865911,1350496.75602425,0.0,1.0
2005-07-14,60.09,60.97,60.09,60.45,647000,36.6236192566699,37.15996115958,36.6236192566699,36.8430318533149,1061561.65854415,0.0,1.0
2005-07-15,59.8,60.35,59.8,60.1,695900,36.4468702204836,36.7820839098024,36.4468702204836,36.6297140510211,1141794.06210336,0.0,1.0
2005-07-18,59.43,59.98,59.3,59.56,624600,36.2213628294873,36.5565765188061,36.142130502921,36.3005951560535,1024808.98288513,0.0,1.0
2005-07-19,59.6,60.11,59.41,59.78,912900,36.3249743334585,36.6358088453724,36.2091732407848,36.4346806317811,1497835.60755017,0.0,1.0
2005-07-20,59.8,59.87,59.1,59.5,1454300,36.4468702204836,36.4895337809423,36.020234615896,36.264026389946,2386134.6522732,0.0,1.0
2005-07-21,59.16,59.99,59.16,59.7,760800,36.0568033820035,36.5626713131573,36.0568033820035,36.3859222769711,1248278.37684759,0.0,1.0
2005-07-22,59.48,59.68,59.06,59.18,698000,36.2518368012435,36.3737326882686,35.995855438491,36.068992970706,1145239.6254464,0.0,1.0
2005-07-25,58.92,59.76,58.8,59.27,1068100,35.9105283175734,36.4224910430786,35.8373907853584,36.1238461198672,1752479.14604484,0.0,1.0
2005-07-26,57.89,58.9,57.7,58.87,1408000,35.2827644993945,35.8983387288709,35.1669634067208,35.8800543458172,2310168.18428156,0.0,1.0
2005-07-27,59.3,59.36,57.9,58.2,2286900,36.142130502921,36.1786992690285,35.2888592937458,35.4717031242833,3752218.48056356,0.0,1.0
2005-07-28,60.35,60.43,58.84,58.85,1615500,36.7820839098024,36.8308422646124,35.8617699627634,35.8678647571147,2650622.65746225,0.0,1.0
2005-07-29,59.76,60.59,59.65,60.13,1036800,36.4224910430786,36.9283589742324,36.3554483052148,36.6479984340749,1701123.84478914,0.0,1.0
2005-08-01,59.63,60.26,59.55,59.76,768700,36.3432587165123,36.7272307606411,36.2945003617023,36.4224910430786,1261240.25799519,0.0,1.0
2005-08-02,60.25,60.52,59.9,59.98,924500,36.7211359662899,36.8856954137737,36.5078181639961,36.5565765188061,1516868.2431593,0.0,1.0
2005-08-03,61.23,61.5,59.95,60.13,1366000,37.3184258127125,37.4829852601963,36.5382921357523,36.6479984340749,2241256.91742089,0.0,1.0
2005-08-04,60.58,61.24,60.5,61.24,736100,36.9222641798812,37.3245206070638,36.8735058250712,37.3245206070638,1207751.98895572,0.0,1.0
2005-08-05,60.3,60.75,60.08,60.58,594200,36.7516099380461,37.0258756838525,36.6175244623186,36.9222641798812,974930.351633595,0.0,1.0
2005-08-08,60.35,60.67,60.19,60.43,509000,36.7820839098024,36.9771173290424,36.6845672001824,36.8308422646124,835138.924573374,0.0,1.0
2005-08-09,60.98,61.2,60.54,61.2,583900,37.1660559539312,37.3001414296588,36.8978850024762,37.3001414296588,958030.68380824,0.0,1.0
2005-08-10,60.61,61.6,60.4,61.05,805600,36.9405485629349,37.5439332037088,36.8125578815587,37.20871951439,1321783.72816564,0.0,1.0
2005-08-11,61.2,61.2,60.5,60.7,693500,37.3001414296588,37.3001414296588,36.8735058250712,36.9954017120962,1137856.27542561,0.0,1.0
2005-08-12,60.76,61.1,60.44,60.95,582000,37.0319704782037,37.2391934861463,36.8369370589637,37.1477715708775,954913.269355018,0.0,1.0
2005-08-15,60.83,60.98,60.14,60.65,528200,37.0746340386625,37.1660559539312,36.6540932284261,36.9649277403399,866641.217995395,0.0,1.0
2005-08-16,59.88,60.9,59.83,60.62,754200,36.4956285752936,37.1172975991212,36.4651546035373,36.9466433572862,1237449.46348377,0.0,1.0
2005-08-17,59.8,60.03,59.0,59.3,722100,36.4468702204836,36.5870504905624,35.9592866723835,36.142130502921,1184781.56666883,0.0,1.0
2005-08-18,59.53,59.77,59.24,59.6,490800,36.2823107729998,36.4285858374298,36.1055617368135,36.3249743334585,805277.375600417,0.0,1.0
2005-08-19,59.61,59.85,59.25,59.7,523000,36.3310691278098,36.4773441922398,36.1116565311647,36.3859222769711,858109.346860265,0.0,1.0
2005-08-22,59.51,60.03,59.16,59.65,466400,36.2701211842973,36.5870504905624,36.0568033820035,36.3554483052148,765243.211043264,0.0,1.0
2005-08-23,58.25,59.39,58.02,59.38,1240400,35.5021770960396,36.1969836520823,35.3619968259608,36.190888857731,2035179.41461849,0.0,1.0
2005-08-24,57.87,58.5,57.67,58.18,1198300,35.270574910692,35.6545469548209,35.148679023667,35.4595135355808,1966104.07331292,0.0,1.0
2005-08-25,57.46,57.88,57.1,57.88,971400,35.0206883422907,35.2766697050433,34.8012757456457,35.2766697050433,1593819.15782039,0.0,1.0
2005-08-26,56.95,57.32,56.52,57.2,936600,34.7098538303769,34.9353612213732,34.4477776732731,34.8622236891582,1536721.25099297,0.0,1.0
2005-08-29,56.92,57.14,56.03,56.6,936500,34.6915694473232,34.8256549230507,34.1491327500618,34.4965360280831,1536557.17654806,0.0,1.0
2005-08-30,56.11,56.67,55.66,56.52,913500,34.1978911048718,34.5391995885419,33.9236253590655,34.4477776732731,1498820.0542196,0.0,1.0
2005-08-31,55.4,56.21,54.9,55.75,2695600,33.7651607059329,34.2588390483843,33.4604209883704,33.9784785082267,4422790.73689586,0.0,1.0
2005-09-01,54.79,55.5,54.73,55.4,2067800,33.3933782505066,33.8261086494455,33.3568094843991,33.7651607059329,3392731.37177372,0.0,1.0
2005-09-02,55.55,55.55,54.2,54.9,1543300,33.8565826212017,33.8565826212017,33.0337853837828,33.4604209883704,2532160.90823986,0.0,1.0
2005-09-06,56.06,56.2,55.5,55.63,1339800,34.1674171331155,34.2527442540331,33.8261086494455,33.9053409760117,2198269.41285542,0.0,1.0
2005-09-07,55.43,56.19,55.05,55.79,1481600,33.7834450889867,34.2466494596818,33.5518429036391,34.0028576856317,2430926.97573264,0.0,1.0
2005-09-08,54.92,55.34,54.75,55.03,766500,33.4726105770729,33.7285919398254,33.3689990731016,33.5396533149366,1257630.62020725,0.0,1.0
2005-09-09,55.48,55.51,54.85,55.2,794700,33.8139190607429,33.8322034437967,33.4299470166141,33.6432648189079,1303899.61367085,0.0,1.0
2005-09-12,55.98,56.0,55.21,55.29,1203400,34.1186587783055,34.130848367008,33.6493596132592,33.6981179680692,1974471.87000314,0.0,1.0
2005-09-13,55.8,56.67,55.74,55.99,1488000,34.008952479983,34.5391995885419,33.9723837138755,34.1247535726568,2441427.74020664,0.0,1.0
2005-09-14,56.3,56.48,55.9,56.15,2027300,34.3136921975456,34.4233984958681,34.0699004234955,34.2222702822768,3326281.22158664,0.0,1.0
2005-09-15,56.0,56.43,55.81,56.3,1150500,34.130848367008,34.3929245241118,34.0150472743343,34.3136921975456,1887676.48864768,0.0,1.0
2005-09-16,56.35,56.68,56.2,56.28,1403200,34.3441661693018,34.5452943828931,34.2527442540331,34.3015026088431,2302292.61092605,0.0,1.0
2005-09-19,56.0,56.5,55.85,56.3,1036400,34.130848367008,34.4355880845706,34.0394264517393,34.3136921975456,1700467.54700952,0.0,1.0
2005-09-20,55.85,57.25,55.69,56.5,1797000,34.0394264517393,34.8926976609145,33.9419097421192,34.4355880845706,2948417.77496729,0.0,1.0
2005-09-21,55.0,55.85,54.38,55.85,1751000,33.5213689318829,34.0394264517393,33.1434916821053,34.0394264517393,2872943.53031037,0.0,1.0
2005-09-22,55.08,55.49,54.25,55.0,1351600,33.5701272866929,33.8200138550942,33.064259355539,33.5213689318829,2217630.19735437,0.0,1.0
2005-09-23,55.83,56.4,54.9,55.08,1302200,34.0272368630367,34.3746401410581,33.4604209883704,33.5701272866929,2136577.42157063,0.0,1.0
2005-09-26,55.0,56.3,55.0,56.0,1308500,33.5213689318829,34.3136921975456,33.5213689318829,34.130848367008,2146914.11159973,0.0,1.0
2005-09-27,55.14,55.54,54.9,55.13,1212900,33.6066960528004,33.8504878268505,33.4604209883704,33.6006012584492,1990058.94226925,0.0,1.0
2005-09-28,54.67,55.46,54.35,55.27,1075200,33.3202407182916,33.8017294720404,33.1252072990515,33.6859283793667,1764128.43163319,0.0,1.0
2005-09-29,54.49,54.54,53.3,54.2,1775300,33.4055678392091,33.436220773545,32.6760280020159,33.2277808200612,2895807.59308207,0.32,1.0
2005-09-30,55.14,55.38,54.25,54.25,1014200,33.8040559855752,33.9511900703872,33.258433754397,33.258433754397,1654327.75356494,0.0,1.0
2005-10-03,55.72,55.85,54.8,55.08,1262700,34.159630023871,34.2393276531442,33.5956160320914,33.7672724643721,2059672.30765771,0.0,1.0
2005-10-04,56.18,56.89,55.61,55.83,1699300,34.4416370197608,34.8769086873299,34.0921935683321,34.2270664794099,2771839.0373032,0.0,1.0
2005-10-05,54.59,55.84,54.52,55.83,1534100,33.4668737078808,34.2331970662771,33.4239595998106,34.2270664794099,2502370.5450049,0.0,1.0
2005-10-06,54.22,55.26,53.99,54.5,1565700,33.2400419937955,33.8776230279812,33.0990384958506,33.4116984260763,2553915.3655656,0.0,1.0
2005-10-07,54.89,55.17,54.35,54.42,1092700,33.6507913138959,33.8224477461767,33.3197396230687,33.3626537311389,1782374.22236286,0.0,1.0
2005-10-10,54.25,55.0,54.18,54.9,560000,33.258433754397,33.7182277694348,33.2155196463268,33.6569219007631,913452.516265398,0.0,1.0
2005-10-11,54.1,54.57,54.0,54.24,668100,33.1664749513895,33.4546125341465,33.1051690827178,33.2523031675299,1089781.47520877,0.0,1.0
2005-10-12,54.19,54.37,53.75,54.0,1015200,33.221650233194,33.3320007968031,32.9519044110385,33.1051690827178,1655958.91877256,0.0,1.0
2005-10-13,54.64,54.64,54.01,54.04,1183900,33.4975266422167,33.4975266422167,33.1112996695849,33.1296914301865,1931136.48929751,0.0,1.0
2005-10-14,54.15,55.06,54.01,55.0,985400,33.1971278857253,33.7550112906378,33.1112996695849,33.7182277694348,1607350.19558558,0.0,1.0
2005-10-17,53.99,54.17,53.81,54.1,835700,33.0990384958506,33.2093890594597,32.9886879322415,33.1664749513895,1363164.76400534,0.0,1.0
2005-10-18,53.33,54.15,53.33,53.99,917900,32.6944197626174,33.1971278857253,32.6944197626174,33.0990384958506,1497246.54407144,0.0,1.0
2005-10-19,53.84,53.92,53.0,53.33,842800,33.0070796928431,33.0561243877804,32.4921103960008,32.6944197626174,1374746.03697942,0.0,1.0
2005-10-20,54.0,54.9,53.6275,53.85,1494600,33.1051690827178,33.6569219007631,32.8768047219157,33.0132102797102,2437939.51930404,0.0,1.0
2005-10-21,54.27,54.62,53.81,54.4,1114600,33.2706949281314,33.4852654684823,32.9886879322415,33.3503925574046,1818096.74040966,0.0,1.0
2005-10-24,55.75,55.75,54.6,54.6,929700,34.1780217844725,34.1780217844725,33.473004294748,33.473004294748,1516494.29352132,0.0,1.0
2005-10-25,55.4,55.87,54.77,55.4,1354400,33.9634512441216,34.2515888268786,33.5772242714899,33.9634512441216,2209250.15719617,0.0,1.0
2005-10-26,56.77,57.51,55.76,56.0,2354300,34.8033416449239,35.2570050730944,34.1841523713397,34.3312864561518,3840252.24829218,0.0,1.0
2005-10-27,56.19,57.04,56.04,56.75,953100,34.447767606628,34.9688674903374,34.3558088036204,34.7910804711895,1554663.55937955,0.0,1.0
2005-10-28,57.38,57.4,56.29,56.6,1133700,35.1773074438212,35.1895686175556,34.5090734752997,34.699121668182,1849251.99587515,0.0,1.0
2005-10-31,57.24,57.78,57.23,57.5,1562900,35.0914792276808,35.422530918508,35.0853486408137,35.2508744862273,2549348.10298427,0.0,1.0
2005-11-01,57.47,57.75,56.99,57.15,864100,35.2324827256258,35.4041391579065,34.9382145560016,35.0363039458763,1409489.85590166,0.0,1.0
2005-11-02,58.01,58.38,56.9,57.42,759500,35.5635344164529,35.7903661305382,34.8830392741971,35.2018297912899,1238869.97518495,0.0,1.0
2005-11-03,57.66,58.3,57.47,58.18,673500,35.348963876102,35.7413214356009,35.2324827256258,35.6677543931948,1098589.7673299,0.0,1.0
2005-11-04,57.2,58.0,57.02,57.75,938300,35.0669568802122,35.5574038295858,34.9566063166031,35.4041391579065,1530522.31430682,0.0,1.0
2005-11-07,56.78,57.32,56.76,57.3,1071900,34.809472231791,35.1405239226182,34.7972110580567,35.1282627488839,1748445.98604443,0.0,1.0
2005-11-08,56.37,56.75,56.36,56.45,880100,34.5581181702371,34.7910804711895,34.5519875833699,34.6071628651744,1435588.49922353,0.0,1.0
2005-11-09,56.35,56.81,56.2201,56.57,1224900,34.5458569965027,34.8278639923925,34.4662206730982,34.6807299075805,1998014.2628098,0.0,1.0
2005-11-10,57.41,57.72,56.18,56.51,757800,35.1956992044227,35.385747397305,34.4416370197608,34.6439463863774,1236096.994332,0.0,1.0
2005-11-11,57.64,57.65,57.0,57.2,727000,35.3367027023676,35.3428332892348,34.9443451428688,35.0669568802122,1185857.1059374,0.0,1.0
2005-11-14,57.56,57.78,57.07,57.33,670400,35.2876580074303,35.422530918508,34.987259250939,35.1466545094854,1093533.15518629,0.0,1.0
2005-11-15,57.85,57.97,57.36,57.56,1004200,35.4654450265782,35.5390120689842,35.1650462700869,35.2876580074303,1638016.10148877,0.0,1.0
2005-11-16,58.1,58.12,57.6701,57.9,894100,35.6187096982575,35.6309708719918,35.3551557688378,35.4960979609141,1458424.81213016,0.0,1.0
2005-11-17,58.96,58.97,58.07,58.15,1167100,36.1459401688341,36.1520707557012,35.600317937656,35.6493626325933,1903732.91380954,0.0,1.0
2005-11-18,60.0,60.07,58.92,59.4,1646600,36.7835212030198,36.8264353110899,36.1214178213654,36.4156859909896,2685876.63086179,0.0,1.0
2005-11-21,60.24,60.24,59.41,59.59,1083400,36.9306552878318,36.9306552878318,36.4218165778567,36.5321671414658,1767204.38593202,0.0,1.0
2005-11-22,60.43,60.5,59.7,60.0,776400,37.0471364383081,37.0900505463783,36.5996035970047,36.7835212030198,1266436.66719367,0.0,1.0
2005-11-23,59.93,60.35,59.84,60.34,757000,36.7406070949496,36.9980917433707,36.685431813145,36.9919611565035,1234792.0621659,0.0,1.0
2005-11-25,60.11,60.11,59.67,59.84,240800,36.8509576585586,36.8509576585586,36.5812118364031,36.685431813145,392784.581994121,0.0,1.0
2005-11-28,59.74,60.24,59.64,60.23,474400,36.6241259444733,36.9306552878318,36.5628200758016,36.9245247009647,773824.774493402,0.0,1.0
2005-11-29,60.06,60.55,59.93,59.94,762300,36.8203047242228,37.1207034807141,36.7406070949496,36.7467376818167,1243437.23776627,0.0,1.0
2005-11-30,59.17,60.24,59.08,59.98,1062000,36.2746824930446,36.9306552878318,36.2195072112401,36.7712600292854,1732297.45048902,0.0,1.0
2005-12-01,61.12,61.4,59.33,59.6,1449700,37.4701469321428,37.6418033644235,36.3727718829194,36.538297728333,2364700.20148205,0.0,1.0
2005-12-02,61.39,61.47,60.35,60.9,887900,37.6356727775564,37.6847174724937,36.9980917433707,37.335274021065,1448311.58784294,0.0,1.0
2005-12-05,60.91,61.01,60.26,61.0,678500,37.3414046079322,37.4027104766039,36.9429164615662,37.3965798897367,1106745.59336799,0.0,1.0
2005-12-06,60.68,61.35,60.2,61.2,767500,37.2004011099873,37.6111504300877,36.9061329403632,37.5191916270801,1251919.29684588,0.0,1.0
2005-12-07,60.23,60.79,59.96,60.6,770900,36.9245247009647,37.2678375655262,36.7589988555511,37.15135641505,1257465.25855178,0.0,1.0
2005-12-08,60.88,61.89,60.59,60.7,1171000,37.3230128473307,37.9422021209149,37.1452258281828,37.2126622837216,1910094.45811925,0.0,1.0
2005-12-09,60.67,61.1,60.32,60.88,650500,37.1942705231201,37.4578857584085,36.9796999827692,37.3230128473307,1061072.96755472,0.0,1.0
2005-12-12,60.96,61.0,60.45,60.68,627700,37.3720575422681,37.3965798897367,37.0593976120424,37.2004011099873,1023882.40082105,0.0,1.0
2005-12-13,61.33,61.57,60.83,60.91,968600,37.5988892563534,37.7460233411654,37.2923599129949,37.3414046079322,1579946.62009761,0.0,1.0
2005-12-14,61.24,61.8632,61.2,61.27,947900,37.5437139745488,37.9257721481109,37.5191916270801,37.5621057351503,1546181.50029995,0.0,1.0
2005-12-15,59.86,61.08,59.86,61.08,1309600,36.6976929868794,37.4456245846741,36.6976929868794,37.4456245846741,2136173.95589494,0.0,1.0
2005-12-16,59.32,59.9,58.85,59.81,1575900,36.3666412960522,36.722215334348,36.0785037132952,36.6670400525435,2570553.25068329,0.0,1.0
2005-12-19,59.3,59.85,59.02,59.35,778300,36.3543801223179,36.6915624000122,36.1827236900371,36.3850330566537,1269535.88108814,0.0,1.0
2005-12-20,59.13,59.75,59.02,59.27,580500,36.250160145576,36.6302565313405,36.1827236900371,36.3359883617163,946891.403021541,0.0,1.0
2005-12-21,60.06,60.11,59.55,59.65,1068400,36.8203047242228,36.8509576585586,36.5076447939971,36.5689506626688,1742736.90781777,0.0,1.0
2005-12-22,60.38,60.45,60.06,60.06,485700,37.0164835039722,37.0593976120424,36.8203047242228,36.8203047242228,792256.941339471,0.0,1.0
2005-12-23,60.32,60.75,60.24,60.32,284100,36.9796999827692,37.2433152180575,36.9306552878318,36.9796999827692,463414.035483928,0.0,1.0
2005-12-27,60.05,60.9999,59.87,60.54,575400,36.8141741373556,37.3965185838681,36.7038235737465,37.1145728938469,938572.460462696,0.0,1.0
2005-12-28,60.21,60.33,59.78,60.11,375200,36.9122635272303,36.9858305696364,36.648648291942,36.8509576585586,612013.185897817,0.0,1.0
2005-12-29,59.58,60.32,59.58,59.84,447200,36.722215334348,37.1783153569633,36.722215334348,36.8824666936453,725560.148193959,0.32,1.0
2005-12-30,59.19,59.34,59.04,59.25,364500,36.4818382954022,36.5742910026891,36.3893855881153,36.5188193783169,591383.43921444,0.0,1.0
2006-01-03,59.61,59.73,58.81,59.4,1131100,36.7407058758054,36.8146680416349,36.2476247702754,36.6112720856038,1835154.48037161,0.0,1.0
2006-01-04,58.93,59.47,58.8,59.47,1417200,36.3215869361049,36.6544166823377,36.2414612564563,36.6544166823377,2299337.75049302,0.0,1.0
2006-01-05,58.42,59.22,58.32,59.0,1188600,36.0072477313295,36.5003288368595,35.9456125931383,36.3647315328388,1928445.42071409,0.0,1.0
2006-01-06,59.78,59.82,58.67,58.67,754900,36.8454856107306,36.8701396660071,36.1613355768077,36.1613355768077,1224788.3628614,0.0,1.0
2006-01-09,59.02,59.66,58.79,59.6,605400,36.377058560477,36.771523444901,36.2352977426372,36.7345423619863,982231.917970981,0.0,1.0
2006-01-10,58.34,58.93,58.01,58.92,711400,35.9579396207765,36.3215869361049,35.7545436647454,36.3154234222858,1154211.7384284,0.0,1.0
2006-01-11,59.48,59.48,58.1,58.34,1472500,36.6605801961568,36.6605801961568,35.8100152891175,35.9579396207765,2389059.29833543,0.0,1.0
2006-01-12,59.02,60.08,59.01,59.38,1437600,36.377058560477,37.0303910253043,36.3708950466579,36.5989450579656,2332435.75367539,0.0,1.0
2006-01-13,58.78,59.35,58.54,59.18,589100,36.229134228818,36.5804545165082,36.081209897159,36.475674781583,955785.964447811,0.0,1.0
2006-01-17,59.76,59.92,58.55,58.78,1562200,36.8331585830923,36.9317748041983,36.0873734109782,36.229134228818,2534593.16526968,0.0,1.0
2006-01-18,59.42,59.66,59.14,59.66,1116200,36.6235991132421,36.771523444901,36.4510207263065,36.771523444901,1810979.95843939,0.0,1.0
2006-01-19,60.69,61.01,59.52,59.75,1123000,37.4063653682709,37.603597810483,36.6852342514333,36.8269950692732,1822012.62616685,0.0,1.0
2006-01-20,59.55,60.75,59.53,60.75,1139800,36.7037247928907,37.4433464511857,36.6913977652524,37.4433464511857,1849269.80525821,0.0,1.0
2006-01-23,59.77,60.33,59.48,59.48,812800,36.8393220969114,37.1844788707824,36.6605801961568,36.6605801961568,1318728.28365843,0.0,1.0
2006-01-24,61.06,61.3,59.92,60.0,1655300,37.6344153795786,37.7823397112376,36.9317748041983,36.9810829147513,2685643.36606766,0.0,1.0
2006-01-25,61.5,62.5,61.5,62.05,2222100,37.9056099876201,38.5219613695326,37.9056099876201,38.244603247672,3605248.67017396,0.0,1.0
2006-01-26,60.98,61.79,60.98,61.65,1630500,37.5851072690256,38.0843518883747,37.5851072690256,37.998062694907,2645406.57788517,0.0,1.0
2006-01-27,62.12,62.19,60.99,61.25,1099300,38.2877478444059,38.3308924411397,37.5912707828447,37.751522142142,1783560.53423438,0.0,1.0
2006-01-30,62.04,62.45,61.67,62.1,855200,38.2384397338529,38.491143800437,38.0103897225452,38.2754208167676,1387520.2118414,0.0,1.0
2006-01-31,61.69,62.06,61.6,62.0,907700,38.0227167501835,38.2507667614911,37.9672451258113,38.2137856785764,1472698.89650191,0.0,1.0
2006-02-01,61.8,62.07,61.39,61.7,1214500,38.0905154021939,38.2569302753102,37.8378113356097,38.0288802640026,1970466.9051466,0.0,1.0
2006-02-02,60.89,61.86,60.5,61.86,1277900,37.5296356446535,38.1274964851086,37.2892586057076,38.1274964851086,2073330.30719378,0.0,1.0
2006-02-03,60.82,61.36,60.61,60.89,1115600,37.4864910479196,37.8193207941523,37.3570572577179,37.5296356446535,1810006.48775756,0.0,1.0
2006-02-06,62.89,63.0,62.02,62.05,2096400,38.7623384084785,38.8301370604889,38.2261127062146,38.244603247672,3401306.56232964,0.0,1.0
2006-02-07,61.94,63.25,61.79,62.96,1108600,38.1768045956616,38.984224905967,38.0843518883747,38.8054830052124,1798649.32980282,0.0,1.0
2006-02-08,62.25,62.65,61.99,62.6,1428200,38.3678735240545,38.6144140768195,38.2076221647572,38.5835965077239,2317184.71299331,0.0,1.0
2006-02-09,62.1,62.88,61.94,62.26,1095400,38.2754208167676,38.7561748946594,38.1768045956616,38.3740370378736,1777232.97480246,0.0,1.0
2006-02-10,62.35,62.75,61.6,62.31,1041700,38.4295086622457,38.6760492150107,37.9672451258113,38.4048546069692,1690107.34877828,0.0,1.0
2006-02-13,62.17,62.48,61.78,62.15,800600,38.3185654135015,38.5096343418944,38.0781883745556,38.3062383858632,1298934.37979446,0.0,1.0
2006-02-14,63.13,63.32,62.18,62.18,901000,38.9102627401375,39.0273695027009,38.3247289273206,38.3247289273206,1461828.4738881,0.0,1.0
2006-02-15,63.23,63.53,62.73,62.9,645400,38.9718978783288,39.1568032929025,38.6637221873725,38.7685019222976,1047129.96342661,0.0,1.0
2006-02-16,63.75,63.75,63.3,63.45,666600,39.2924005969233,39.2924005969233,39.0150424750626,39.1074951823495,1081525.92751809,0.0,1.0
2006-02-17,63.97,64.09,63.23,63.73,1013900,39.427997900944,39.5019600667735,38.9718978783288,39.280073569285,1645003.20718661,0.0,1.0
2006-02-21,63.38,64.35,63.27,63.98,1311500,39.0643505856156,39.6622114260708,38.9965519336053,39.4341614147631,2127844.66537651,0.0,1.0
2006-02-22,64.04,64.24,63.57,63.63,1259600,39.4711424976779,39.5944127740604,39.181457348179,39.2184384310938,2043639.45139783,0.0,1.0
2006-02-23,64.41,64.51,63.67,64.14,1025700,39.6991925089855,39.7608276471768,39.2430924863703,39.5327776358692,1664148.13059603,0.0,1.0
2006-02-24,64.5,64.63,64.22,64.41,872400,39.7546641333577,39.8347898130063,39.5820857464222,39.6991925089855,1415426.37138732,0.0,1.0
2006-02-27,64.54,64.9,64.45,64.51,832300,39.7793181886342,40.0012046861227,39.723846564262,39.7608276471768,1350366.08081805,0.0,1.0
2006-02-28,64.16,64.42,63.7,64.3,784300,39.5451046635074,39.7053560228047,39.2615830278276,39.6313938569752,1272488.42627129,0.0,1.0
2006-03-01,64.32,64.65,63.98,64.16,768800,39.6437208846134,39.8471168406445,39.4341614147631,39.5451046635074,1247340.43365723,0.0,1.0
2006-03-02,64.41,64.69,63.88,64.07,864500,39.6991925089855,39.871770895921,39.3725262765719,39.4896330391353,1402609.00740983,0.0,1.0
2006-03-03,63.87,64.25,63.55,63.84,905300,39.3663627627528,39.6005762878795,39.1691303205408,39.3478722212954,1468805.01377457,0.0,1.0
2006-03-06,63.81,64.35,63.46,64.1,1752400,39.329381679838,39.6622114260708,39.1136586961686,39.5081235805926,2843183.37141121,0.0,1.0
2006-03-07,64.54,64.63,63.8,63.81,1388400,39.7793181886342,39.8347898130063,39.3232181660189,39.329381679838,2252611.15776496,0.0,1.0
2006-03-08,62.8,64.54,62.56,64.05,2149400,38.7068667841064,39.7793181886342,38.5589424524474,39.477306011497,3487296.47255834,0.0,1.0
2006-03-09,62.67,63.83,62.63,63.0,904800,38.6267411044577,39.3417087074763,38.6020870491812,38.8301370604889,1467993.78820638,0.0,1.0
2006-03-10,64.02,64.35,63.1,63.35,1571600,39.4588154700396,39.6622114260708,38.8917721986801,39.0458600441583,2549844.20595176,0.0,1.0
2006-03-13,63.91,64.29,63.65,63.81,1208100,39.3910168180293,39.625230343156,39.230765458732,39.329381679838,1960083.2178737,0.0,1.0
2006-03-14,64.91,64.96,63.91,63.91,780900,40.0073681999418,40.0381857690374,39.3910168180293,39.3910168180293,1266972.09240756,0.0,1.0
2006-03-15,65.42,65.83,65.0,65.0,1778800,40.3217074047172,40.5744114713013,40.0628398243139,40.0628398243139,2886016.08141192,0.0,1.0
2006-03-16,65.8,66.02,65.32,65.6,1018900,40.5559209298439,40.6915182338647,40.2600722665259,40.4326506534614,1653115.46286857,0.0,1.0
2006-03-17,65.74,66.0,65.39,66.0,1331800,40.5189398469292,40.6791912062264,40.3032168632598,40.6791912062264,2160780.42344524,0.0,1.0
2006-03-20,65.58,65.81,65.13,65.4,810000,40.4203236258232,40.5620844436631,40.1429655039625,40.3093803770789,1314185.42047653,0.0,1.0
2006-03-21,66.85,67.42,65.35,65.48,2364400,41.2030898808521,41.5544101685422,40.2785628079833,40.3586884876319,3836123.46688236,0.0,1.0
2006-03-22,67.62,68.1,67.14,67.84,2326800,41.6776804449247,41.9735291082427,41.3818317816067,41.8132777489455,3775119.30415407,0.0,1.0
2006-03-23,66.84,67.59,66.31,67.0,1180100,41.196926367033,41.6591899034674,40.8702601346193,41.295542588139,1914654.58605476,0.0,1.0
2006-03-24,66.57,67.09,66.18,66.7,751600,41.0305114939166,41.3510142125111,40.7901344549707,41.1106371735652,1219434.27411131,0.0,1.0
2006-03-27,66.26,66.43,65.9,66.29,670500,40.8394425655237,40.9442223004488,40.6175560680352,40.8579331069811,1087853.48695002,0.0,1.0
2006-03-28,65.8,66.35,65.47,66.26,753800,40.5559209298439,40.8949141898958,40.3525249738128,40.8394425655237,1223003.66661137,0.0,1.0
2006-03-29,66.47,66.93,65.46,66.05,1012100,40.9688763557253,41.2523979914051,40.3463614599937,40.7100087753221,1642082.79514111,0.0,1.0
2006-03-30,66.18,66.8,65.64,66.5,1006800,40.999693924821,41.3837950162895,40.6651542645096,41.1979396494499,1625134.66861914,0.34,1.0
2006-03-31,67.19,67.8,66.75,67.75,1511400,41.625406993181,42.0033129057549,41.3528191218162,41.9723370112816,2439638.99299858,0.0,1.0
2006-04-03,66.49,68.1,66.45,67.54,1400300,41.1917444705552,42.1891682725945,41.1669637549766,41.8422382544939,2260305.99569664,0.0,1.0
2006-04-04,66.51,66.79,65.59,65.82,1553400,41.2041348283445,41.3775998373949,40.6341783700364,40.7766674846134,2507433.64544395,0.0,1.0
2006-04-05,67.73,67.82,66.2,66.27,1040100,41.9599466534923,42.0157032635442,41.0120842826103,41.0554505348728,1678886.14305797,0.0,1.0
2006-04-06,67.44,67.82,67.19,67.52,994100,41.7802864655474,42.0157032635442,41.625406993181,41.8298478967046,1604634.85704637,0.0,1.0
2006-04-07,67.06,68.47,66.91,68.28,1079500,41.5448696675505,42.4183898916967,41.4519419841307,42.3006814926983,1742483.9836853,0.0,1.0
2006-04-10,66.39,67.45,66.06,67.45,660800,41.1297926816087,41.786481644442,40.9253517780851,41.786481644442,1066635.86514057,0.0,1.0
2006-04-11,65.77,67.06,65.6,66.61,869200,40.7456915901401,41.5448696675505,40.640373548931,41.2660866172911,1403026.47394096,0.0,1.0
2006-04-12,65.91,66.1,65.63,65.77,1027100,40.8324240946653,40.9501324936637,40.658959085615,40.7456915901401,1657902.08396774,0.0,1.0
2006-04-13,65.82,66.08,65.45,65.99,600300,40.7766674846134,40.9377421358744,40.5474458655112,40.8819855258225,968979.282451399,0.0,1.0
2006-04-17,66.15,66.17,65.67,65.7,1040100,40.981108388137,40.9934987459263,40.6837398011936,40.7023253378776,1678886.14305797,0.0,1.0
2006-04-18,69.21,69.41,66.1,66.16,2665500,42.8768331299011,43.0007367077942,40.9501324936637,40.9873035670316,4302539.192694,0.0,1.0
2006-04-19,68.8,69.12,68.21,69.0,1124700,42.6228307952203,42.8210765198493,42.2573152404357,42.7467343731134,1815443.94298366,0.0,1.0
2006-04-20,68.51,69.18,68.06,68.5,922300,42.4431706072754,42.8582475932172,42.1643875570159,42.4369754283807,1488738.28453261,0.0,1.0
2006-04-21,69.23,69.54,68.7,68.99,765000,42.8892234876905,43.0812740334247,42.5608790062738,42.7405391942188,1234831.16954076,0.0,1.0
2006-04-24,69.13,69.29,68.31,69.23,725100,42.8272716987439,42.9263945610584,42.3192670293823,42.8892234876905,1170426.24971766,0.0,1.0
2006-04-25,69.16,69.27,68.34,68.96,1769600,42.8458572354279,42.9140042032691,42.3378525660662,42.7219536575348,2856414.68969848,0.0,1.0
2006-04-26,68.14,69.11,67.54,69.1,1890900,42.2139489881732,42.8148813409546,41.8422382544939,42.8086861620599,3052212.10259428,0.0,1.0
2006-04-27,68.59,69.29,67.76,68.15,1615400,42.4927320384326,42.9263945610584,41.9785321901763,42.2201441670678,2607511.46572046,0.0,1.0
2006-04-28,68.52,69.19,68.35,68.72,1459100,42.44936578617,42.8644427721118,42.3440477449609,42.5732693640631,2355218.50912017,0.0,1.0
2006-05-01,67.51,68.4,67.38,67.9,2674400,41.82365271781,42.3750236394342,41.7431153921794,42.0652646947015,4316905.20237884,0.0,1.0
2006-05-02,67.78,68.08,67.43,67.55,1282800,41.9909225479656,42.1767779148052,41.7740912866527,41.8484334333886,2070642.38468875,0.0,1.0
2006-05-03,68.36,68.49,67.59,67.69,1175200,42.3502429238555,42.430780249486,41.8732141489672,41.9351659379137,1896958.94175726,0.0,1.0
2006-05-04,67.89,69.2,67.89,68.54,1022000,42.0590695158068,42.8706379510065,42.0590695158068,42.4617561439593,1649669.8761708,0.0,1.0
2006-05-05,68.57,68.66,67.83,67.91,995600,42.4803416806433,42.5360982906952,42.0218984424389,42.0714598735961,1607056.0946337,0.0,1.0
2006-05-08,68.39,69.25,68.2,68.2,1225500,42.3688284605395,42.9016138454798,42.2511200615411,42.2511200615411,1978151.10885256,0.0,1.0
2006-05-09,68.36,68.78,68.04,68.25,859100,42.3502429238555,42.610440437431,42.1519971992266,42.2820959560144,1386723.47418624,0.0,1.0
2006-05-10,67.48,68.31,67.22,68.25,928700,41.805067181126,42.3192670293823,41.643992529865,42.2820959560144,1499068.89823857,0.0,1.0
2006-05-11,67.11,67.86,67.06,67.58,1177000,41.5758455620238,42.0404839791228,41.5448696675505,41.8670189700725,1899864.42686206,0.0,1.0
2006-05-12,65.91,67.11,65.89,67.11,1005100,40.8324240946653,41.5758455620238,40.820033736876,41.5758455620238,1622390.59935349,0.0,1.0
2006-05-15,66.43,66.65,65.61,65.91,1726000,41.1545733971873,41.2908673328697,40.6465687278257,40.8324240946653,2786037.38382661,0.0,1.0
2006-05-16,65.52,66.54,65.4,66.3,1175200,40.5908121177738,41.2227203650285,40.5164699710379,41.0740360715568,1896958.94175726,0.0,1.0
2006-05-17,64.5,65.31,64.1,65.3,1688800,39.9589038705191,40.460713360986,39.7110967147329,40.4545181820914,2725990.69166071,0.0,1.0
2006-05-18,64.28,65.39,63.7,63.7,1146200,39.8226099348367,40.5102747921433,39.4632895589467,39.4632895589467,1850148.34840212,0.0,1.0
2006-05-19,64.34,64.83,63.8,64.53,1189100,39.8597810082046,40.1633447740426,39.5252413478933,39.977489407203,1919395.7433999,0.0,1.0
2006-05-22,63.59,64.43,62.69,64.28,1558100,39.3951425911055,39.9155376182565,38.8375764905867,39.8226099348367,2515020.18988427,0.0,1.0
2006-05-23,64.13,64.9,63.93,64.0,1268600,39.7296822514169,40.2067110263052,39.6057786735238,39.6491449257864,2047721.33552864,0.0,1.0
2006-05-24,63.89,64.68,62.86,63.95,1775400,39.5809979579452,40.0704170906228,38.9428945317958,39.6181690313131,2865776.8083695,0.0,1.0
2006-05-25,64.48,65.21,64.22,64.35,1000100,39.9465135127298,40.3987615720395,39.7854388614687,39.8659761870992,1614319.80739571,0.0,1.0
2006-05-26,65.36,65.5,64.5,64.8,708700,40.4916892554593,40.5784217599845,39.9589038705191,40.1447592373587,1143954.05209613,0.0,1.0
2006-05-30,63.66,65.26,63.66,65.26,879000,39.4385088433681,40.4297374665128,39.4385088433681,40.4297374665128,1418845.22617821,0.0,1.0
2006-05-31,64.85,65.38,64.05,64.07,1463100,40.1757351318319,40.5040796132486,39.6801208202596,39.6925111780489,2361675.1426864,0.0,1.0
2006-06-01,66.32,66.32,64.5,64.7,1335200,41.0864264293461,41.0864264293461,39.9589038705191,40.0828074484121,2155224.28440631,0.0,1.0
2006-06-02,66.4,67.38,65.73,66.81,1298600,41.1359878605033,41.7431153921794,40.7209108745615,41.3899901951842,2096146.08727534,0.0,1.0
2006-06-05,65.0,66.15,64.81,66.15,865400,40.2686628152518,40.981108388137,40.1509544162533,40.981108388137,1396892.67205304,0.0,1.0
2006-06-06,63.9,65.38,63.29,65.34,1519400,39.5871931368398,40.5040796132486,39.2092872242659,40.47929889767,2452552.26013103,0.0,1.0
2006-06-07,62.6,63.89,62.6,63.55,1919400,38.7818198805348,39.5809979579452,38.7818198805348,39.3703618755269,3098215.61675365,0.0,1.0
2006-06-08,61.93,62.6499,60.37,62.4,2911600,38.366742894593,38.8127338232191,37.4002949870269,38.6579163026417,4699783.57285606,0.0,1.0
2006-06-09,61.83,62.3,61.44,61.8,1265100,38.3047911056464,38.5959645136952,38.0631791287549,38.2862055689624,2042071.7811582,0.0,1.0
2006-06-12,61.24,62.15,61.0,61.43,1098400,37.9392755508618,38.5030368302753,37.7905912573901,38.0569839498602,1772991.57728572,0.0,1.0
2006-06-13,59.31,61.16,59.18,61.0,1840800,36.7436060241936,37.8897141197046,36.6630686985631,37.7905912573901,2971342.7671773,0.0,1.0
2006-06-14,60.84,61.26,59.2,59.47,1764800,37.6914683950757,37.9516659086511,36.6754590563524,36.842728886508,2848666.729419,0.0,1.0
2006-06-15,62.53,62.54,60.95,60.99,1132100,38.7384536282722,38.7446488071669,37.7596153629168,37.7843960784955,1827388.71508117,0.0,1.0
2006-06-16,62.51,62.87,62.25,62.4,1492000,38.7260632704829,38.9490897106904,38.5649886192219,38.6579163026417,2408324.32020238,0.0,1.0
2006-06-19,61.58,62.8,61.13,62.63,951200,38.1499116332801,38.9057234584279,37.8711285830206,38.8004054172187,1535387.46204859,0.0,1.0
2006-06-20,62.47,62.86,61.4,61.85,1417500,38.7012825549043,38.9428945317958,38.0383984131763,38.3171814634357,2288069.52003141,0.0,1.0
2006-06-21,63.29,63.82,62.4,62.72,1305500,39.2092872242659,39.5376317056826,38.6579163026417,38.8561620272706,2107283.78017708,0.0,1.0
2006-06-22,63.0,63.42,62.41,63.0,1099500,39.0296270363209,39.2898245498964,38.6641114815363,39.0296270363209,1774767.15151643,0.0,1.0
2006-06-23,63.39,63.79,62.6,62.75,818800,39.2712390132125,39.5190461689986,38.7818198805348,38.8747475639546,1321672.8910065,0.0,1.0
2006-06-26,63.42,63.99,62.98,63.3,627900,39.2898245498964,39.6429497468917,39.0172366785316,39.2154824031606,1013530.05405836,0.0,1.0
2006-06-27,62.19,63.5,62.19,63.42,2159400,38.527817545854,39.3393859810536,38.527817545854,39.2898245498964,3485613.63072722,0.0,1.0
2006-06-28,61.94,62.6,61.75,62.26,1205300,38.3729380734876,38.7818198805348,38.2552296744892,38.5711837981165,1945545.10934311,0.0,1.0
2006-06-29,63.22,63.31,61.77,61.95,1520800,39.3765570544216,39.432613526027,38.473425011889,38.5855379550999,2441680.61385153,0.34,1.0
2006-06-30,63.92,64.24,63.26,63.61,1791200,39.8125518335752,40.0118637326169,39.4014710418018,39.6194684313786,2875814.25271625,0.0,1.0
2006-07-03,64.63,64.74,64.01,64.3,589400,40.254775109574,40.3232885748695,39.8686083051807,40.0492347136872,946295.735010582,0.0,1.0
2006-07-05,63.83,64.5804,63.67,64.46,1060300,39.7564953619698,40.2238817652225,39.6568394124489,40.1488906632081,1702336.89825538,0.0,1.0
2006-07-06,64.05,64.13,63.65,63.7,629000,39.8935222925609,39.9433502673213,39.6443824187588,39.6755249029841,1009874.47798042,0.0,1.0
2006-07-07,62.95,64.07,62.61,64.04,852500,39.2083876396052,39.905979286251,38.9966187468734,39.8872937957159,1368709.050045,0.0,1.0
2006-07-10,63.29,63.57,62.66,62.96,936500,39.4201565323369,39.5945544439984,39.0277612310986,39.2146161364502,1503573.05028404,0.0,1.0
2006-07-11,64.91,64.99,63.69,63.75,1350700,40.4291730212354,40.4790009959959,39.669296406139,39.7066673872094,2168581.01336748,0.0,1.0
2006-07-12,63.92,65.0,63.59,64.92,1187800,39.8125518335752,40.4852294928409,39.6070114376885,40.4354015180805,1907041.18433249,0.0,1.0
2006-07-13,62.42,63.81,62.23,63.8,1134900,38.8782773068174,39.7440383682797,38.7599358667614,39.7378098714346,1822108.97465814,0.0,1.0
2006-07-14,61.95,62.45,61.25,62.35,1409600,38.5855379550999,38.8969627973525,38.1495431759462,38.834677828902,2263146.36591605,0.0,1.0
2006-07-17,61.51,62.16,61.34,61.65,819900,38.3114840939176,38.716336388846,38.2055996475517,38.3986830497483,1316368.97376175,0.0,1.0
2006-07-18,61.9,62.01,61.23,61.41,820400,38.5543954708747,38.6229089361702,38.1370861822561,38.2491991254671,1317171.73566793,0.0,1.0
2006-07-19,63.47,63.95,62.15,62.2,1310200,39.5322694755479,39.8312373241104,38.710107892001,38.7412503762262,2103557.29896652,0.0,1.0
2006-07-20,61.72,63.69,61.72,63.4,1141800,38.4422825276637,39.669296406139,38.4422825276637,39.4886699976325,1833187.08896349,0.0,1.0
2006-07-21,61.41,62.06,60.92,62.06,1007500,38.2491991254671,38.6540514203955,37.9440027800595,38.6540514203955,1617565.24096227,0.0,1.0
2006-07-24,61.63,62.07,61.4,61.6,950700,38.3862260560582,38.6602799172405,38.242970628622,38.3675405655231,1526371.48841968,0.0,1.0
2006-07-25,61.81,62.2,61.04,61.5,1984100,38.4983389992692,38.7412503762262,38.0187447422001,38.3052555970726,3185519.79612232,0.0,1.0
2006-07-26,63.18,64.54,62.75,63.6,2478300,39.3516430670414,40.1987186379685,39.0838177027041,39.6132399345336,3978969.66419532,0.0,1.0
2006-07-27,62.5,63.49,62.17,63.19,1453600,38.9281052815778,39.544726469238,38.7225648856911,39.3578715638864,2333789.4136603,0.0,1.0
2006-07-28,63.73,63.94,62.5,62.75,1116700,39.6942103935192,39.8250088272653,38.9281052815778,39.0838177027041,1792888.44127302,0.0,1.0
2006-07-31,63.93,64.33,63.38,64.06,961700,39.8187803304203,40.0679202042224,39.4762130039424,39.899750789406,1544032.25035575,0.0,1.0
2006-08-01,63.39,63.88,62.99,63.51,1250300,39.4824415007875,39.787637846195,39.2333016269854,39.5571834629281,2007386.42260558,0.0,1.0
2006-08-02,64.64,65.16,63.7,63.7,1437200,40.261003606419,40.5848854423617,39.6755249029841,39.6755249029841,2307458.82313744,0.0,1.0
2006-08-03,64.81,65.38,64.47,64.64,1174100,40.3668880527849,40.7219123729529,40.1551191600531,40.261003606419,1885045.50810303,0.0,1.0
2006-08-04,64.92,65.74,64.6,65.5,1112200,40.4354015180805,40.9461382593748,40.2360896190388,40.7966543350935,1785663.58411736,0.0,1.0
2006-08-07,64.7,65.1,64.38,64.7,880400,40.2983745874893,40.5475144612914,40.0990626884477,40.2983745874893,1413503.16441011,0.0,1.0
2006-08-08,64.4,65.22,64.13,64.8,1030800,40.1115196821378,40.6222564234321,39.9433502673213,40.3606595559399,1654973.94579048,0.0,1.0
2006-08-09,64.13,65.27,64.03,64.75,741400,39.9433502673213,40.6533989076573,39.8810652988708,40.3295170717146,1190335.35449075,0.0,1.0
2006-08-10,63.94,64.57,63.73,64.13,756600,39.8250088272653,40.2174041285037,39.6942103935192,39.9433502673213,1214739.31643876,0.0,1.0
2006-08-11,63.82,64.48,63.71,64.13,735900,39.7502668651247,40.1613476568982,39.6817533998291,39.9433502673213,1181504.97352271,0.0,1.0
2006-08-14,63.95,64.92,63.91,64.4,785400,39.8312373241104,40.4354015180805,39.8063233367302,40.1115196821378,1260978.402235,0.0,1.0
2006-08-15,65.69,65.83,64.74,64.8,788200,40.9149957751495,41.0021947309803,40.3232885748695,40.3606595559399,1265473.86890964,0.0,1.0
2006-08-16,66.63,66.63,65.99,66.12,899700,41.5004744785845,41.5004744785845,41.1018506805011,41.1828211394868,1444489.77398884,0.0,1.0
2006-08-17,66.34,67.0,66.24,66.7,932200,41.3198480700779,41.7309288618514,41.2575631016274,41.5440739564998,1496669.29789085,0.0,1.0
2006-08-18,66.17,66.65,65.84,66.33,639500,41.213963623712,41.5129314722746,41.0084232278253,41.3136195732329,1026732.4780103,0.0,1.0
2006-08-21,65.82,66.4,65.75,66.11,907500,40.9959662341352,41.3572190511483,40.9523667562198,41.1765926426417,1457012.85972532,0.0,1.0
2006-08-22,66.0,66.25,65.7,65.98,721800,41.1080791773462,41.2637915984725,40.9212242719946,41.0956221836561,1158867.0877683,0.0,1.0
2006-08-23,66.0,66.33,65.43,65.9,799600,41.1080791773462,41.3136195732329,40.7530548571782,41.0457942088956,1283776.84037065,0.0,1.0
2006-08-24,65.48,66.45,65.22,66.1,536800,40.7841973414034,41.3883615353735,40.6222564234321,41.1703641457967,861845.182479948,0.0,1.0
2006-08-25,65.14,65.5,64.71,65.27,734300,40.5724284486716,40.7966543350935,40.3046030843344,40.6533989076573,1178936.13542292,0.0,1.0
2006-08-28,65.68,65.87,64.78,64.9,845800,40.9087672783045,41.0271087183605,40.3482025622498,40.4229445243904,1357952.04050212,0.0,1.0
2006-08-29,66.44,66.59,65.11,65.93,777500,41.3821330385285,41.4755604912042,40.5537429581365,41.0644796994308,1248294.76411728,0.0,1.0
2006-08-30,66.23,66.78,66.21,66.38,830400,41.2513346047824,41.5939019312602,41.2388776110922,41.3447620574581,1333226.97379163,0.0,1.0
2006-08-31,66.29,66.59,66.03,66.09,558900,41.2887055858527,41.4755604912042,41.1267646678813,41.1641356489516,897327.258733312,0.0,1.0
2006-09-01,67.42,68.05,66.3,66.65,789200,41.9925257293436,42.3849210305819,41.2949340826977,41.5129314722746,1267079.39272201,0.0,1.0
2006-09-05,67.42,67.66,67.09,67.5,540900,41.9925257293436,42.1420096536249,41.7869853334569,42.042353704104,868427.830110662,0.0,1.0
2006-09-06,66.9,67.21,66.75,66.9,680700,41.6686438934009,41.8617272955975,41.5752164407251,41.6686438934009,1092880.05907992,0.0,1.0
2006-09-07,65.6,66.9,65.28,66.9,932700,40.8589393035441,41.6686438934009,40.6596274045024,41.6686438934009,1497472.05979703,0.0,1.0
2006-09-08,66.42,67.0,65.6,65.6,995800,41.3696760448384,41.7309288618514,40.8589393035441,40.8589393035441,1598780.61235755,0.0,1.0
2006-09-11,65.06,66.43,64.71,66.38,1142100,40.5226004739112,41.3759045416834,40.3046030843344,41.3447620574581,1833668.74610721,0.0,1.0
2006-09-12,66.04,66.15,64.75,65.1,1118600,41.1329931647264,41.2015066300219,40.3295170717146,40.5475144612914,1795938.93651652,0.0,1.0
2006-09-13,65.7,66.0,65.27,65.79,1318600,40.9212242719946,41.1080791773462,40.6533989076573,40.9772807436001,2117043.69899042,0.0,1.0
2006-09-14,66.05,66.32,64.64,65.165,925300,41.1392216615714,41.3073910763878,40.261003606419,40.5879996907843,1485591.1835855,0.0,1.0
2006-09-15,66.78,66.97,66.38,66.6,1010600,41.5939019312602,41.7122433713162,41.3447620574581,41.4817889880493,1622542.36478062,0.0,1.0
2006-09-18,67.06,67.35,66.34,66.79,771000,41.7682998429217,41.9489262514282,41.3198480700779,41.6001304281053,1237858.85933688,0.0,1.0
2006-09-19,66.17,67.17,65.88,66.78,1039500,41.213963623712,41.8368133082173,41.0333372152055,41.5939019312602,1668942.0029581,0.0,1.0
2006-09-20,67.27,67.5,66.55,66.68,831700,41.8990982766678,42.042353704104,41.450646503824,41.5316169628097,1335314.15474771,0.0,1.0
2006-09-21,64.88,66.49,64.62,66.28,1830800,40.4104875307003,41.4132755227537,40.2485466127289,41.2824770890076,2939392.99568608,0.0,1.0
2006-09-22,65.37,65.59,64.9,65.07,1067600,40.7156838761079,40.852710806699,40.4229445243904,40.5288289707563,1714057.22208567,0.0,1.0
2006-09-25,66.74,66.89,65.24,65.95,1414200,41.56898794388,41.6624153965558,40.6347134171222,41.0769366931209,2270531.77545295,0.0,1.0
2006-09-26,68.28,68.48,66.98,67.1,1217300,42.5281764580181,42.6527463949192,41.7184718681613,41.7932138303019,1954404.13679739,0.0,1.0
2006-09-27,67.61,68.19,67.54,67.85,937200,42.1108671693996,42.4721199864126,42.0672676914842,42.2603510936809,1504696.91695269,0.0,1.0
2006-09-28,67.28,67.78,67.02,67.43,889400,42.1170956662447,42.4300942963446,41.9543363785927,42.2109952552746,1420772.99142824,0.34,1.0
2006-09-29,66.37,67.48,66.34,67.39,985300,41.5474381594628,42.2422951182846,41.5286582416568,42.1859553648666,1573968.55009473,0.0,1.0
2006-10-02,67.23,67.77,66.19,66.75,1142900,42.0857958032347,42.4238343237426,41.4347586526268,41.7853171183387,1825726.84045799,0.0,1.0
2006-10-03,66.69,67.25,66.51,67.2,853600,41.7477572827268,42.0983157484387,41.6350777758908,42.0670158854287,1363584.24272897,0.0,1.0
2006-10-04,67.68,67.86,66.73,66.79,747600,42.3674945703246,42.4801740771606,41.7727971731347,41.8103570087467,1194254.42814454,0.0,1.0
2006-10-05,67.1,67.98,66.95,67.68,1953700,42.0044161594087,42.5552937483845,41.9105165703787,42.3674945703246,3120940.1769208,0.0,1.0
2006-10-06,67.02,67.2,66.41,67.0,1124000,41.9543363785927,42.0670158854287,41.5724780498708,41.9418164333887,1795535.01502738,0.0,1.0
2006-10-09,67.28,67.43,66.92,66.98,480100,42.1170956662447,42.2109952552746,41.8917366525727,41.9292964881847,766936.263980998,0.0,1.0
2006-10-10,67.74,67.84,66.85,67.65,529300,42.4050544059366,42.4676541319566,41.8479168443587,42.3487146525186,845530.857165471,0.0,1.0
2006-10-11,67.7,67.82,67.15,67.3,722800,42.3800145155286,42.4551341867526,42.0357160224187,42.1296156114486,1154637.64133611,0.0,1.0
2006-10-12,68.35,68.39,67.74,67.89,710100,42.7869127346585,42.8119526250665,42.4050544059366,42.4989539949665,1134350.0126076,0.0,1.0
2006-10-13,68.56,68.6,67.72,68.4,649700,42.9183721593004,42.9434120497084,42.3925344607326,42.8182125976685,1037863.96731609,0.0,1.0
2006-10-16,69.3,69.5,68.6,68.6,714900,43.3816101318483,43.5068095838883,42.9434120497084,42.9434120497084,1142017.77779633,0.0,1.0
2006-10-17,68.9,69.0,68.5,68.83,732800,43.1312112277684,43.1938109537884,42.8808123236884,43.0873914195544,1170612.15214596,0.0,1.0
2006-10-18,68.76,69.56,68.46,69.35,812100,43.0435716113404,43.5443694195003,42.8557724332804,43.4129099948583,1297290.02286809,0.0,1.0
2006-10-19,68.45,68.78,67.81,68.15,525500,42.8495124606785,43.0560915565444,42.4488742141506,42.6617132826185,839460.543057727,0.0,1.0
2006-10-20,68.79,69.05,67.76,68.58,854200,43.0623515291464,43.2251108167984,42.4175743511406,42.9308921045044,1364542.71337757,0.0,1.0
2006-10-23,69.08,69.25,68.66,69.08,379600,43.2438907346043,43.3503102688383,42.9809718853204,43.2438907346043,606392.430341986,0.0,1.0
2006-10-24,69.07,69.62,68.51,69.08,824100,43.2376307620023,43.5819292551123,42.8870722962904,43.2438907346043,1316459.43583991,0.0,1.0
2006-10-25,68.64,69.8,68.14,69.7,1073300,42.9684519401164,43.6946087619482,42.6554533100165,43.6320090359282,1714544.24522143,0.0,1.0
2006-10-26,68.75,69.14,68.24,68.64,821000,43.0373116387384,43.2814505702163,42.7180530360365,42.9684519401164,1311507.33748886,0.0,1.0
2006-10-27,68.67,69.24,68.05,68.75,716700,42.9872318579224,43.3440502962363,42.5991135565985,43.0373116387384,1144893.1897421,0.0,1.0
2006-10-30,69.81,69.97,68.2,68.4,818800,43.7008687345502,43.8010282961822,42.6930131456285,42.8182125976685,1307992.94511069,0.0,1.0
2006-10-31,69.67,70.08,69.3675,69.49,1025400,43.6132291181223,43.8698879948042,43.4238649469118,43.5005496112863,1638026.33844223,0.0,1.0
2006-11-01,69.83,70.9,69.72,69.87,789700,43.7133886797542,44.383205748168,43.6445289811322,43.7384285701622,1261507.11865402,0.0,1.0
2006-11-02,69.73,70.47,69.36,69.4,787500,43.6507889537342,44.1140269262821,43.4191699674603,43.4442098578683,1257992.72627585,0.0,1.0
2006-11-03,69.38,70.1,69.23,69.94,597300,43.4316899126643,43.8824079400082,43.3377903236343,43.7822483783762,954157.530672466,0.0,1.0
2006-11-06,70.38,70.57,69.6,69.9,756600,44.0576871728641,44.1766266523021,43.5694093099083,43.7572084879682,1208631.48787341,0.0,1.0
2006-11-07,70.25,70.49,69.98,70.15,766600,43.9763075290382,44.1265468714861,43.8072882687842,43.9137078030182,1224605.99868326,0.0,1.0
2006-11-08,70.71,70.99,70.25,70.26,650400,44.2642662687301,44.439545501586,43.9763075290382,43.9825675016402,1038982.18307278,0.0,1.0
2006-11-09,69.13,70.65,69.0,70.5,1519500,43.2751905976143,44.2267064331181,43.1938109537884,44.1328068440881,2427326.91755703,0.0,1.0
2006-11-10,69.27,69.51,68.9,69.38,943500,43.3628302140423,43.5130695564903,43.1312112277684,43.4316899126643,1507195.09490955,0.0,1.0
2006-11-13,69.61,69.73,69.11,69.27,467700,43.5756692825103,43.6507889537342,43.2626706524103,43.3628302140423,747127.870576782,0.0,1.0
2006-11-14,69.72,69.99,68.75,69.8,514300,43.6445289811322,43.8135482413862,43.0373116387384,43.6946087619482,821569.090950694,0.0,1.0
2006-11-15,69.47,69.88,69.45,69.76,649500,43.4880296660823,43.7446885427642,43.4755097208783,43.6695688715402,1037544.47709989,0.0,1.0
2006-11-16,70.27,70.45,69.67,69.99,617400,43.9888274742422,44.1015069810781,43.6132291181223,43.8135482413862,986266.297400267,0.0,1.0
2006-11-17,69.98,70.0,69.35,69.99,808100,43.8072882687842,43.8198082139882,43.4129099948583,43.8135482413862,1290900.21854415,0.0,1.0
2006-11-20,69.82,70.22,69.68,69.8,489700,43.7071287071522,43.9575276112322,43.6194890907243,43.6946087619482,782271.794358457,0.0,1.0
2006-11-21,69.58,69.95,69.35,69.83,647000,43.5568893647043,43.7885083509782,43.4129099948583,43.7133886797542,1033550.84939743,0.0,1.0
2006-11-22,71.52,71.93,70.36,70.45,1462000,44.7713240494919,45.0279829261739,44.0451672276601,44.1015069810781,2335473.48040038,0.0,1.0
2006-11-24,71.35,71.55,71.01,71.35,345000,44.664904515258,44.7901039672979,44.45206544679,44.664904515258,551120.622939897,0.0,1.0
2006-11-27,69.34,70.98,69.27,70.8,1080900,43.4066500222563,44.433285528984,43.3628302140423,44.3206060221481,1726684.87343691,0.0,1.0
2006-11-28,69.32,69.86,69.01,69.3,945200,43.3941300770523,43.7321685975602,43.2000709263904,43.3816101318483,1509910.76174722,0.0,1.0
2006-11-29,69.79,69.81,69.13,69.37,599300,43.6883487893462,43.7008687345502,43.2751905976143,43.4254299400623,957352.432834437,0.0,1.0
2006-11-30,69.14,69.9,68.91,69.65,705600,43.2814505702163,43.7572084879682,43.1374712003704,43.6007091729183,1127161.48274316,0.0,1.0
2006-12-01,69.3,69.55,68.76,69.4,717800,43.3816101318483,43.5381094468983,43.0435716113404,43.4442098578683,1146650.38593118,0.0,1.0
2006-12-04,70.4,70.56,69.6,69.61,1263800,44.0702071180681,44.1703666797001,43.5694093099083,43.5756692825103,2018858.67614911,0.0,1.0
2006-12-05,70.95,71.07,70.21,70.3,1042500,44.414505611178,44.489625282402,43.9512676386302,44.0076073920481,1665342.75192708,0.0,1.0
2006-12-06,70.68,71.18,70.5,70.95,611500,44.2454863509241,44.558484981024,44.1328068440881,44.414505611178,976841.336022455,0.0,1.0
2006-12-07,70.66,71.34,70.66,71.18,616500,44.2329664057201,44.658644542656,44.2329664057201,44.558484981024,984828.591427381,0.0,1.0
2006-12-08,71.38,71.43,70.54,70.67,1074900,44.683684433064,44.714984296074,44.1578467344961,44.2392263783221,1717100.166951,0.0,1.0
2006-12-11,71.2,71.29,70.73,71.22,653600,44.571004926228,44.627344679646,44.2767862139341,44.583524871432,1044094.02653193,0.0,1.0
2006-12-12,71.15,71.5,70.46,71.5,911800,44.539705063218,44.7588041042879,44.1077669536801,44.7588041042879,1456555.89564231,0.0,1.0
2006-12-13,71.79,71.87,71.38,71.7,1100200,44.9403433097459,44.9904230905619,44.683684433064,44.8840035563279,1757515.67929993,0.0,1.0
2006-12-14,72.13,72.24,71.51,71.6592,741500,45.1531823782138,45.2220420768358,44.7650640768899,44.8584628681118,1184509.97655053,0.0,1.0
2006-12-15,72.45,72.45,71.81,72.15,1094100,45.3535015014778,45.3535015014778,44.9528632549499,45.1657023234178,1747771.22770592,0.0,1.0
2006-12-18,72.13,72.35,71.95,72.35,617100,45.1531823782138,45.2909017754578,45.0405028713779,45.2909017754578,985787.062075973,0.0,1.0
2006-12-19,72.18,72.37,71.7,72.13,673200,45.1844822412238,45.3034217206618,44.8840035563279,45.1531823782138,1075404.06771924,0.0,1.0
2006-12-20,72.15,72.45,71.94,72.18,530500,45.1657023234178,45.3535015014778,45.0342428987759,45.1844822412238,847447.798462654,0.0,1.0
2006-12-21,71.28,72.28,71.17,72.15,1060500,44.621084707044,45.2470819672438,44.552225008422,45.1657023234178,1694096.87138481,0.0,1.0
2006-12-22,70.43,71.4,70.43,71.28,739100,44.0889870358741,44.696204378268,44.0889870358741,44.621084707044,1180676.09395617,0.0,1.0
2006-12-26,71.01,71.1,70.32,70.43,434700,44.45206544679,44.508405200208,44.0201273372521,44.0889870358741,694411.984904271,0.0,1.0
2006-12-27,71.59,71.93,71.12,71.15,585200,44.8151438577059,45.0279829261739,44.520925145412,44.539705063218,934828.372592545,0.0,1.0
2006-12-28,71.31,71.64,71.06,71.55,401400,44.8527036933179,45.0602677406997,44.6954582028772,45.003659364141,638174.104190387,0.34,1.0
2006-12-29,70.28,71.16,70.19,71.16,467100,44.204852272702,44.7583563990535,44.1482438961434,44.7583563990535,742628.610033208,0.0,1.0
2007-01-03,71.91,72.04,70.17,70.29,1912200,45.2300928703757,45.3118605254049,44.1356642569081,44.2111420923197,3040150.77736138,0.0,1.0
2007-01-04,70.33,71.95,70.15,71.91,1160800,44.2363013707902,45.2552521488462,44.1230846176729,45.2300928703757,1845521.9236278,0.0,1.0
2007-01-05,69.35,70.27,69.06,70.24,2463000,43.6198990482625,44.1985624530844,43.4374942793512,44.1796929942315,3915851.56607105,0.0,1.0
2007-01-08,69.26,69.55,68.85,69.55,1143900,43.5632906717038,43.7456954406151,43.305408067381,43.7456954406151,1818653.10857843,0.0,1.0
2007-01-09,69.11,69.58,68.88,69.18,1415300,43.4689433774394,43.764564899468,43.3242775262339,43.5129721147628,2250144.02008135,0.0,1.0
2007-01-10,69.67,69.85,68.58,68.97,806200,43.8211732760266,43.934390029144,43.135582937705,43.3808859027925,1281753.76880491,0.0,1.0
2007-01-11,70.91,71.08,69.7,69.97,1090500,44.6011109086127,44.7080378421124,43.8400427348795,44.0098678645555,1733754.01250527,0.0,1.0
2007-01-12,71.35,71.68,70.9,71.05,995400,44.8778629717884,45.0854270191702,44.5948210889951,44.6891683832595,1582557.30770082,0.0,1.0
2007-01-16,71.06,71.32,70.54,71.03,1141900,44.6954582028772,44.8589935129355,44.3683875827604,44.6765887440243,1815473.36715247,0.0,1.0
2007-01-17,71.09,71.35,70.64,71.12,824600,44.7143276617301,44.8778629717884,44.4312857789367,44.733197120583,1311007.38992375,0.0,1.0
2007-01-18,70.67,71.5,70.27,70.27,833600,44.4501552377896,44.9722102660529,44.1985624530844,44.1985624530844,1325316.22634057,0.0,1.0
2007-01-19,71.26,71.5,70.57,70.92,673700,44.8212545952298,44.9722102660529,44.3872570416133,44.6074007282304,1071095.89933499,0.0,1.0
2007-01-22,70.85,71.53,70.58,71.26,956300,44.5633719909069,44.9910797249058,44.3935468612309,44.8212545952298,1520393.36282329,0.0,1.0
2007-01-23,71.27,71.56,70.0,70.61,700500,44.8275444148474,45.0099491837587,44.0287373234084,44.4124163200838,1113704.43444286,0.0,1.0
2007-01-24,73.95,74.586,72.82,73.31,2313700,46.5132160723722,46.9132486000534,45.80246645558,46.1106676168439,3678483.86862306,0.0,1.0
2007-01-25,73.41,74.76,72.93,74.76,1425400,46.1735658130202,47.0226914614002,45.8716544713739,47.0226914614002,2266201.71428245,0.0,1.0
2007-01-26,73.3,73.6,72.66,73.41,1392100,46.1043777972262,46.2930723857551,45.7018293416979,46.1735658130202,2213259.0195402,0.0,1.0
2007-01-29,73.8,73.84,72.7,73.45,1549400,46.4188687781077,46.4440280565783,45.7269886201685,46.1987250914907,2463345.68269204,0.0,1.0
2007-01-30,73.42,73.91,73.0,73.65,1217700,46.1798556326378,46.4880567939017,45.9156832086973,46.3245214838433,1935985.5671964,0.0,1.0
2007-01-31,74.66,75.0,73.28,73.28,1483400,46.9597932652239,47.1736471322233,46.091798157991,46.091798157991,2358414.21563532,0.0,1.0
2007-02-01,74.71,75.32,74.43,74.62,1256100,46.991242363312,47.3749213599875,46.8151274140184,46.9346339867534,1997036.60257485,0.0,1.0
2007-02-02,74.97,75.14,74.38,74.71,966300,47.1547776733704,47.2617046068701,46.7836783159303,46.991242363312,1536292.06995309,0.0,1.0
2007-02-05,74.98,75.39,74.67,74.67,1100900,47.161067492988,47.4189500973109,46.9660830848415,46.9660830848415,1750288.66792027,0.0,1.0
2007-02-06,74.95,75.56,74.91,75.2,947700,47.1421980341352,47.5258770308106,47.1170387556646,47.2994435245759,1506720.47469165,0.0,1.0
2007-02-07,75.1,75.37,74.88,75.0,493600,47.2365453283996,47.4063704580756,47.0981692968117,47.1736471322233,784760.183927192,0.0,1.0
2007-02-08,75.06,75.25,74.73,74.91,556700,47.2113860499291,47.330892622664,47.0038220025473,47.1170387556646,885081.025916263,0.0,1.0
2007-02-09,75.01,75.81,74.88,75.06,678800,47.1799369518409,47.6831225212513,47.0981692968117,47.2113860499291,1079204.23997119,0.0,1.0
2007-02-12,75.3,75.81,75.01,75.1,839700,47.3623417207522,47.6831225212513,47.1799369518409,47.2365453283996,1335014.43768975,0.0,1.0
2007-02-13,76.28,76.37,75.51,75.53,881500,47.9787440432799,48.0353524198386,47.4944279327224,47.5070075719577,1401471.03349234,0.0,1.0
2007-02-14,76.76,76.97,76.2,76.35,771500,48.2806553849261,48.4127415968964,47.9284254863389,48.0227727806033,1226585.25506448,0.0,1.0
2007-02-15,76.52,76.81,76.22,76.65,587800,48.129699714103,48.3121044830143,47.9410051255741,48.2114673691322,934526.005089959,0.0,1.0
2007-02-16,76.67,76.74,75.96,76.27,857400,48.2240470083675,48.2680757456909,47.7774698155158,47.9724542236623,1363155.14930951,0.0,1.0
2007-02-20,77.53,78.02,76.68,76.68,1446300,48.7649714954836,49.0731726567475,48.2303368279851,48.2303368279851,2299430.01218375,0.0,1.0
2007-02-21,77.18,77.44,76.88,77.26,676600,48.5448278088666,48.708363118925,48.3561332203377,48.5951463658076,1075706.52440263,0.0,1.0
2007-02-22,76.14,77.45,75.89,77.16,1156500,47.8906865686331,48.7146529385426,47.7334410781924,48.5322481696313,1838685.47956199,0.0,1.0
2007-02-23,77.67,78.0,77.17,77.85,1513900,48.8530289701305,49.0605930175122,48.538537989249,48.9662457232478,2406905.27238123,0.0,1.0
2007-02-26,78.37,78.63,77.67,77.67,1374900,49.2933163433645,49.4568516534229,48.8530289701305,48.8530289701305,2185913.24327694,0.0,1.0
2007-02-27,74.6,77.71,73.35,77.7,2073600,46.9220543475181,48.878188248601,46.1358268953144,48.8718984289833,3296755.91043644,0.0,1.0
2007-02-28,74.81,75.29,74.08,74.58,1641600,47.0541405594883,47.3560519011346,46.5949837274014,46.9094747082829,2609931.76242885,0.0,1.0
2007-03-01,73.86,74.67,72.75,72.85,1356300,46.4566076958135,46.9660830848415,45.7584377182566,45.8213359144329,2156341.6480155,0.0,1.0
2007-03-02,72.91,74.01,72.81,73.41,1179000,45.8590748321387,46.550954990078,45.7961766359624,46.1735658130202,1874457.57060405,0.0,1.0
2007-03-05,72.85,74.02,72.3,72.45,1334100,45.8213359144329,46.5572448096956,45.4753958354633,45.5697431297277,2121046.51818733,0.0,1.0
2007-03-06,73.92,74.19,72.97,73.22,987900,46.4943466135193,46.6641717431953,45.8968137498445,46.0540592402852,1570633.27735347,0.0,1.0
2007-03-07,73.59,74.35,73.53,73.55,1077500,46.2867825661375,46.7648088570774,46.2490436484317,46.261623287667,1713085.69323653,0.0,1.0
2007-03-08,74.44,74.87,73.77,73.97,1206900,46.821417233636,47.0918794771941,46.3999993192548,46.5257957116074,1918814.96349621,0.0,1.0
2007-03-09,74.79,75.31,74.45,74.97,946400,47.0415609202531,47.3686315403698,46.8277070532537,47.1547776733704,1504653.64276478,0.0,1.0
2007-03-12,74.8,75.05,74.51,74.65,1057500,47.0478507398707,47.2050962303114,46.8654459709594,46.9535034456063,1681288.27897692,0.0,1.0
2007-03-13,73.06,74.72,72.97,74.7,1155000,45.9534221264031,46.9975321829297,45.8968137498445,46.9849525436944,1836300.67349252,0.0,1.0
2007-03-14,72.83,73.52,71.11,72.96,1854300,45.8087562751976,46.2427538288141,44.7269073009653,45.8905239302268,2948097.26307981,0.0,1.0
2007-03-15,73.27,73.71,72.7,72.83,757400,46.0855083383734,46.3622604015491,45.7269886201685,45.8087562751976,1204168.07801146,0.0,1.0
2007-03-16,73.1,73.74,72.75,73.37,1207800,45.9785814048736,46.3811298604019,45.7584377182566,46.1484065345497,1920245.84713789,0.0,1.0
2007-03-19,74.25,74.3,73.35,73.35,722500,46.7019106609011,46.7333597589892,46.1358268953144,46.1358268953144,1148681.59012844,0.0,1.0
2007-03-20,74.63,75.22,73.99,74.59,862700,46.940923806371,47.3120231638112,46.5383753508427,46.9157645279005,1371581.46408831,0.0,1.0
2007-03-21,75.5,75.52,74.12,74.43,934300,47.4881381131048,47.5007177523401,46.6201430058719,46.8151274140184,1485416.20713771,0.0,1.0
2007-03-22,75.44,76.42,75.0,76.42,685200,47.450399195399,48.0668015179267,47.1736471322233,48.0668015179267,1089379.41253426,0.0,1.0
2007-03-23,75.57,75.72,75.1,75.19,785400,47.5321668504282,47.6265141446926,47.2365453283996,47.2931537049583,1248684.45797491,0.0,1.0
2007-03-26,76.11,76.16,74.4,75.71,978400,47.8718171097802,47.9032662078684,46.7962579551655,47.620224325075,1555529.50558015,0.0,1.0
2007-03-27,75.1,75.84,74.8,75.66,755500,47.2365453283996,47.7019919801042,47.0478507398707,47.5887752269869,1201147.32365679,0.0,1.0
2007-03-28,73.99,74.97,73.68,74.97,1035600,46.5383753508427,47.1547776733704,46.3433909426962,47.1547776733704,1646470.11036264,0.0,1.0
2007-03-29,73.75,74.25,72.9,73.86,1239600,46.6264328254895,46.9425442344759,46.0890434302127,46.6959773354665,1960701.14010572,0.38,1.0
2007-03-30,73.96,74.48,72.8,73.6,1052500,46.7591996172638,47.0879554826096,46.0258211484154,46.5315994027936,1664761.17292777,0.0,1.0
2007-04-02,73.94,74.35,73.49,74.21,1043900,46.7465551609043,47.0057665162731,46.4620548928166,46.917255321757,1651158.37379506,0.0,1.0
2007-04-03,74.04,74.48,73.7,74.19,824200,46.8097774427016,47.0879554826096,46.5948216845909,46.9046108653975,1303654.30757917,0.0,1.0
2007-04-04,73.76,74.38,73.75,74.07,754000,46.6327550536692,47.0247332008123,46.6264328254895,46.8287441272408,1192617.50535634,0.0,1.0
2007-04-05,74.46,74.48,73.72,73.86,936900,47.0753110262501,47.0879554826096,46.6074661409503,46.6959773354665,1481914.24505086,0.0,1.0
2007-04-09,75.25,75.45,74.56,74.9,946600,47.5747670524486,47.7012116160432,47.1385333080474,47.3534890661582,1497256.9370959,0.0,1.0
2007-04-10,74.96,75.37,74.78,75.37,915500,47.3914224352365,47.6506337906053,47.2776223280014,47.6506337906053,1448065.41930202,0.0,1.0
2007-04-11,73.71,75.2,73.57,75.1,1084500,46.6011439127706,47.54315591155,46.5126327182544,47.4799336297527,1715376.2394681,0.0,1.0
2007-04-12,73.88,74.0,73.3,73.61,990200,46.708621791826,46.7844885299827,46.3419325574018,46.5379216309733,1566219.96525708,0.0,1.0
2007-04-13,73.69,74.22,73.51,73.87,665400,46.5884994564111,46.9235775499367,46.4746993491761,46.7022995636462,1052477.03987282,0.0,1.0
2007-04-16,74.49,74.57,73.82,73.89,896900,47.0942777107893,47.1448555362271,46.6706884227476,46.7149440200057,1418645.41187546,0.0,1.0
2007-04-17,74.77,75.07,73.99,74.48,1017500,47.2713000998217,47.4609669452135,46.778166301803,47.0879554826096,1609400.9438993,0.0,1.0
2007-04-18,74.64,74.97,74.36,74.77,951300,47.1891111334852,47.3977446634162,47.0120887444529,47.2713000998217,1504691.02499401,0.0,1.0
2007-04-19,74.64,74.84,74.0,74.31,1001100,47.1891111334852,47.3155556970798,46.7844885299827,46.9804776035542,1583460.72229738,0.0,1.0
2007-04-20,75.04,75.75,74.62,75.75,1474400,47.4420002606743,47.890878461435,47.1764666771258,47.890878461435,2332089.19084533,0.0,1.0
2007-04-23,75.17,75.59,75.05,75.08,883800,47.5241892270108,47.7897228105594,47.4483224888541,47.4672891733933,1397924.86901052,0.0,1.0
2007-04-24,74.83,75.361,74.07,75.11,1064300,47.3092334689001,47.6449437852436,46.8287441272408,47.4862558579324,1683425.47871452,0.0,1.0
2007-04-25,78.19,78.2,75.99,75.99,1937900,49.4335021372885,49.4398243654682,48.0426119377484,48.0426119377484,3065216.7952653,0.0,1.0
2007-04-26,77.94,79.0,77.05,79.0,1430400,49.2754464327953,49.9456026198464,48.7127681247995,49.9456026198464,2262493.47435239,0.0,1.0
2007-04-27,78.06,78.15,76.7,77.95,1042600,49.351313170952,49.4082132245696,48.4914901385091,49.281768660975,1649102.13671686,0.0,1.0
2007-04-30,76.5,77.9,76.46,77.85,962600,48.3650455749145,49.2501575200764,48.3397566621956,49.2185463791777,1522564.47036606,0.0,1.0
2007-05-01,76.05,76.79,75.72,76.65,989000,48.0805453068268,48.5483901921266,47.8719117768958,48.4598789976105,1564321.90026182,0.0,1.0
2007-05-02,76.75,77.15,75.84,76.0,844400,48.5231012794077,48.7759904065968,47.9477785150525,48.0489341659282,1335605.06833274,0.0,1.0
2007-05-03,76.92,77.31,76.62,76.9,926500,48.6305791584631,48.8771460574725,48.4409123130713,48.6179347021036,1465464.34842526,0.0,1.0
2007-05-04,77.06,77.28,76.6,77.12,685200,48.7190903529793,48.8581793729333,48.4282678567118,48.7570237220576,1083795.11229464,0.0,1.0
2007-05-07,77.79,78.26,77.13,77.32,1000900,49.1806130100994,49.4777577345466,48.7633459502374,48.8834682856522,1583144.3781315,0.0,1.0
2007-05-08,77.97,78.01,77.16,77.32,637000,49.2944131173345,49.3197020300534,48.7823126347765,48.8834682856522,1007556.16831828,0.0,1.0
2007-05-09,78.76,78.84,77.79,77.98,1138100,49.7938691435329,49.8444469689708,49.1806130100994,49.3007353455142,1800156.47592314,0.0,1.0
2007-05-10,77.92,79.07,77.92,78.51,1273200,49.2628019764358,49.9898582171045,49.2628019764358,49.6358134390398,2013846.95997306,0.0,1.0
2007-05-11,77.42,78.61,77.22,78.14,1318900,48.9466905674495,49.699035720837,48.8202460038549,49.4018909963898,2086131.60187595,0.0,1.0
2007-05-14,76.73,78.2,76.54,77.17,1234700,48.5104568230483,49.4398243654682,48.3903344876335,48.7886348629563,1952950.70804173,0.0,1.0
2007-05-15,77.06,77.68,76.89,76.89,1491000,48.7190903529793,49.1110685001224,48.6116124739239,48.6116124739239,2358345.75661312,0.0,1.0
2007-05-16,78.41,78.41,77.0,77.31,911400,49.5725911572425,49.5725911572425,48.6811569839009,48.8771460574725,1441580.36390154,0.0,1.0
2007-05-17,78.68,78.95,77.62,78.09,1522900,49.7432913180951,49.9139914789478,49.073135131044,49.3702798554912,2408802.65107051,0.0,1.0
2007-05-18,78.56,79.4,78.32,78.82,1622700,49.6674245799384,50.1984917470355,49.5156911036249,49.8318025126113,2566658.38984313,0.0,1.0
2007-05-21,77.96,78.58,76.66,76.66,1687100,49.2880908891547,49.6800690362978,48.4662012257902,48.4662012257902,2668521.21125553,0.0,1.0
2007-05-22,78.27,78.6,77.9,78.31,703400,49.4840799627263,49.6927134926573,49.2501575200764,49.5093688754452,1112582.43138945,0.0,1.0
2007-05-23,77.87,78.75,77.71,78.32,996200,49.2311908355372,49.7875469153532,49.1300351846616,49.5156911036249,1575710.2902334,0.0,1.0
2007-05-24,77.33,78.35,77.17,78.08,1142000,48.8897905138319,49.5346577881641,48.7886348629563,49.3639576273115,1806325.18715774,0.0,1.0
2007-05-25,78.34,78.43,77.43,77.58,783900,49.5283355599844,49.5852356136019,48.9530127956292,49.0478462183251,1239910.95815495,0.0,1.0
2007-05-29,78.38,79.21,78.04,78.4,1053300,49.5536244727033,50.0783694116207,49.3386687145926,49.5662689290628,1666026.54959128,0.0,1.0
2007-05-30,78.56,78.61,77.74,78.13,691700,49.6674245799384,49.699035720837,49.1490018692007,49.3955687682101,1094076.29768564,0.0,1.0
2007-05-31,77.99,78.67,77.28,78.46,1678700,49.3070575736939,49.7369690899154,48.8581793729333,49.6042022981411,2655234.7562887,0.0,1.0
2007-06-01,78.69,78.97,78.2,78.29,1047700,49.7496135462748,49.9266359353072,49.4398243654682,49.4967244190858,1657168.91294673,0.0,1.0
2007-06-04,78.42,78.67,78.09,78.66,852300,49.5789133854222,49.7369690899154,49.3702798554912,49.7306468617357,1348100.66288489,0.0,1.0
2007-06-05,78.17,78.51,77.82,78.42,863200,49.420857680929,49.6358134390398,49.1995796946386,49.5789133854222,1365341.41992518,0.0,1.0
2007-06-06,77.94,78.26,77.64,78.17,795000,49.2754464327953,49.4777577345466,49.0857795874035,49.420857680929,1257468.05936112,0.0,1.0
2007-06-07,77.3,78.14,76.84,77.1,1847400,48.8708238292927,49.4018909963898,48.5800013330253,48.7443792656982,2922071.06020596,0.0,1.0
2007-06-08,79.41,79.45,77.37,77.44,1619000,50.2048139752152,50.2301028879341,48.9150794265508,48.9593350238089,2560806.02277441,0.0,1.0
2007-06-11,79.16,79.58,78.48,79.21,1123200,50.046758270722,50.3122918542706,49.6168467545006,50.0783694116207,1776588.8355653,0.0,1.0
2007-06-12,78.88,79.37,78.4,79.09,1623500,49.8697358816897,50.1795250624963,49.5662689290628,50.0025026734639,2567923.76650664,0.0,1.0
2007-06-13,80.82,80.85,78.91,79.38,1796100,51.0962481485568,51.115214833096,49.8887025662288,50.185847290676,2840928.7816585,0.0,1.0
2007-06-14,81.46,82.0,80.55,80.74,1426000,51.5008707520593,51.8422710737646,50.9255479877041,51.045670323119,2255533.90270309,0.0,1.0
2007-06-15,81.7,82.51,81.61,81.83,1337200,51.6526042283728,52.1647047109307,51.5957041747552,51.7347931947092,2115077.0930537,0.0,1.0
2007-06-18,81.6,82.0,81.4,81.71,802200,51.5893819465755,51.8422710737646,51.462937382981,51.6589264565525,1268856.44933269,0.0,1.0
2007-06-19,81.72,81.85,81.184,81.5,1157000,51.6652486847322,51.7474376510687,51.3263772542988,51.5261596647782,1830050.99959851,0.0,1.0
2007-06-20,81.34,82.74,81.34,82.18,995300,51.4250040139026,52.3101159590644,51.4250040139026,51.9560711809997,1574286.74148695,0.0,1.0
2007-06-21,82.61,82.61,80.78,81.18,872600,52.227926992728,52.227926992728,51.0709592358379,51.323848363027,1380209.5957214,0.0,1.0
2007-06-22,82.25,82.67,82.03,82.61,2056800,52.0003267782578,52.2658603618063,51.8612377583038,52.227926992728,3253283.40187919,0.0,1.0
2007-06-25,81.32,82.48,81.09,82.2,760100,51.4123595575431,52.1457380263915,51.2669483094094,51.9687156373592,1202266.00241558,0.0,1.0
2007-06-26,81.69,82.17,81.23,81.52,1648100,51.6462820001931,51.94974895282,51.3554595039256,51.5388041211377,2606834.09890951,0.0,1.0
2007-06-27,81.51,81.76,80.72,81.5,1085300,51.532481892958,51.6905375974512,51.0330258667595,51.5261596647782,1716641.6161316,0.0,1.0
2007-06-28,79.98,81.77,79.98,81.22,1578900,50.8054256522893,51.942481315175,50.8054256522893,51.5931066701543,2485569.60951886,0.38,1.0
2007-06-29,80.37,81.29,79.92,80.21,935700,51.0531640369404,51.637572534066,50.7673120546507,50.9515277765707,1473017.59682487,0.0,1.0
2007-07-02,80.84,81.39,80.41,80.8,942000,51.3517205517763,51.701095196797,51.0785731020328,51.3263114866839,1482935.31709846,0.0,1.0
2007-07-03,80.92,81.48,80.77,81.18,519400,51.4025386819611,51.758265593255,51.3072546878646,51.5676976050619,817660.938111403,0.0,1.0
2007-07-05,81.06,81.26,80.71,81.0,654400,51.4914704097846,51.6185157352467,51.2691410902259,51.453356812146,1030183.51540258,0.0,1.0
2007-07-06,81.05,81.22,80.38,80.93,784500,51.4851181435115,51.5931066701543,51.0595163032135,51.4088909482342,1234992.31025875,0.0,1.0
2007-07-09,81.78,82.02,80.97,81.33,752500,51.9488335814481,52.1012879720026,51.4343000133267,51.6629815991584,1184616.58823418,0.0,1.0
2007-07-10,80.38,81.88,80.38,81.3,1014500,51.0595163032135,52.0123562441792,51.0595163032135,51.6439248003391,1597067.81231039,0.0,1.0
2007-07-11,82.34,82.39,80.584,80.65,1425700,52.304560492742,52.3363218241075,51.1891025351848,51.2310274925873,2244395.8403262,0.0,1.0
2007-07-12,85.91,86.42,82.34,84.2,2401500,54.5723195522403,54.8962851321686,52.304560492742,53.4860820195394,3780540.51381311,0.0,1.0
2007-07-13,86.85,87.08,85.97,86.5,1145000,55.1694325819121,55.3155347061935,54.6104331498789,54.9471032623534,1802506.30369187,0.0,1.0
2007-07-16,87.49,87.86,86.131,86.96,1484900,55.5759776233907,55.8110114754956,54.7127046368759,55.2393075109162,2337590.92607167,0.0,1.0
2007-07-17,87.89,88.55,87.52,87.87,1591000,55.8300682743149,56.2493178483398,55.5950344222101,55.8173637417687,2504617.9294094,0.0,1.0
2007-07-18,87.81,88.2,87.04,87.59,1460100,55.7792501441301,56.0269885287812,55.2901256411011,55.6395002861218,2298549.74150262,0.0,1.0
2007-07-19,88.93,89.0,88.01,88.15,1142800,56.4907039667178,56.5351698306295,55.9062954695922,55.9952271974157,1799042.97280268,0.0,1.0
2007-07-20,88.5,88.9,87.0,88.9,1918900,56.2175565169743,56.4716471678985,55.2647165760086,56.4716471678985,3020811.65602998,0.0,1.0
2007-07-23,88.35,89.1,87.95,88.92,1748400,56.1222725228777,56.5986924933606,55.8681818719536,56.4843517004447,2752403.51211778,0.0,1.0
2007-07-24,87.35,88.78,87.24,87.75,1769900,55.4870458955673,56.3954199726212,55.4171709665631,55.7411365464915,2786249.70035304,0.0,1.0
2007-07-25,90.1,90.64,87.01,88.94,3250900,57.233919120671,57.5769414994187,55.2710688422817,56.4970562329909,5117701.08530296,0.0,1.0
2007-07-26,89.4,90.94,87.72,89.2,3315500,56.7892604815537,57.7675094876118,55.7220797476722,56.6622151560916,5219397.07414008,0.0,1.0
2007-07-27,86.07,89.58,86.05,88.48,3346500,54.6739558126099,56.9036012744696,54.6612512800637,56.2048519844281,5268198.55485139,0.0,1.0
2007-07-30,87.91,88.21,85.85,86.03,2266400,55.8427728068611,56.0333407950543,54.5342059546016,54.6485467475175,3567860.51239061,0.0,1.0
2007-07-31,86.37,88.85,86.17,87.14,2055400,54.8645238008031,56.439885836533,54.737478475341,55.3536483038321,3235695.59529106,0.0,1.0
2007-08-01,87.55,87.7799,85.26,87.14,1833300,55.6140912210294,55.7601298226481,54.1594222444885,55.3536483038321,2886056.59961424,0.0,1.0
2007-08-02,87.39,87.94,86.51,86.66,1348400,55.5124549606597,55.8618296056805,54.9534555286265,55.0487395227231,2122706.98681058,0.0,1.0
2007-08-03,85.37,87.75,85.37,87.75,1747300,54.2292971734926,55.7411365464915,54.2292971734926,55.7411365464915,2750671.84667319,0.0,1.0
2007-08-06,86.49,86.99,84.36,86.28,2132900,54.9407509960803,55.2583643097355,53.5877182799091,54.8073534043451,3357699.29706933,0.0,1.0
2007-08-07,89.0,89.53,85.85,85.9,1949800,56.5351698306295,56.8718399431041,54.5342059546016,54.5659672859672,3069455.71260996,0.0,1.0
2007-08-08,90.68,91.7,88.83,89.5,1849100,57.6023505645111,58.2502817243677,56.4271813039867,56.8527831442847,2910929.61236387,0.0,1.0
2007-08-09,88.73,90.03,88.14,88.75,2054300,56.3636586412557,57.1894532567593,55.9888749311425,56.3763631738019,3233963.92984647,0.0,1.0
2007-08-10,88.56,89.38,87.29,88.0,1998400,56.2556701146129,56.7765559490075,55.4489322979287,55.8999432033191,3145963.84043479,0.0,1.0
2007-08-13,88.72,89.19,88.18,89.05,1483900,56.3573063749826,56.6558628898185,56.014283996235,56.566931161995,2336016.68475839,0.0,1.0
2007-08-14,86.72,89.88,86.69,89.12,1200200,55.0868531203617,57.0941692626627,55.0677963215424,56.6113970259068,1889404.42418426,0.0,1.0
2007-08-15,83.02,87.39,83.0,86.61,2659600,52.7365145993131,55.5124549606597,52.7238100667669,55.0169781913576,4186852.19676759,0.0,1.0
2007-08-16,81.87,82.56,77.26,82.55,3787700,52.0060039779061,52.4443103507503,49.0776092260049,52.4379580844772,5962753.82226522,0.0,1.0
2007-08-17,85.0,85.37,82.61,84.03,2431000,53.9942633213877,54.2292971734926,52.4760716821158,53.3780934928966,3826980.63255453,0.0,1.0
2007-08-20,86.2,86.67,84.6,85.15,1376200,54.7565352741603,55.0550917889962,53.7401726704636,54.0895473154843,2166470.89531943,0.0,1.0
2007-08-21,86.01,86.93,85.28,86.1,1489000,54.6358422149713,55.2202507120969,54.1721267770347,54.6930126114292,2344045.31545606,0.0,1.0
2007-08-22,88.78,88.89,86.51,86.51,2324500,56.3954199726212,56.4652949016254,54.9534555286265,54.9534555286265,3659323.93269148,0.0,1.0
2007-08-23,87.27,89.0,86.94,88.7,2115200,55.4362277653825,56.5351698306295,55.22660297837,56.3446018424364,3329835.22582448,0.0,1.0
2007-08-24,89.04,89.04,87.11,87.44,802200,56.5605788957219,56.5605788957219,55.3345915050128,55.5442162920252,1262856.3815036,0.0,1.0
2007-08-27,88.69,89.89,88.308,88.8,613700,56.3382495761633,57.1005215289358,56.0955930045307,56.4081245051674,966111.893952575,0.0,1.0
2007-08-28,86.43,88.6,86.35,88.05,989800,54.9026373984417,56.2810791797053,54.8518192682568,55.9317045346846,1558184.05187267,0.0,1.0
2007-08-29,88.38,88.4,86.41,86.48,926600,56.1413293216971,56.1540338542433,54.8899328658955,54.9343987298072,1458692.00087413,0.0,1.0
2007-08-30,88.43,88.72,87.4,87.48,780900,56.1730906530626,56.3573063749826,55.5188072269328,55.5696253571177,1229325.04153099,0.0,1.0
2007-08-31,90.01,90.2,88.88,89.7,1378700,57.1767487242131,57.2974417834021,56.4589426353523,56.9798284697468,2170406.4986026,0.0,1.0
2007-09-04,90.71,91.29,89.62,90.42,1060300,57.6214073633304,57.9898388071704,56.929010339562,57.4371916414104,1669168.06445807,0.0,1.0
2007-09-05,90.82,90.83,89.79,90.4,1082000,57.6912822923345,57.6976345586076,57.0369988662048,57.4244871088641,1703329.10095598,0.0,1.0
2007-09-06,91.84,92.24,90.92,91.47,1126800,58.3392134521912,58.5933041031154,57.7548049550656,58.1041796000863,1773855.11179039,0.0,1.0
2007-09-07,88.83,90.5,88.47,90.37,1048000,56.4271813039867,57.4880097715952,56.198499718155,57.4054303100448,1649804.89630487,0.0,1.0
2007-09-10,88.27,89.62,87.7,89.16,981900,56.0714543926929,56.929010339562,55.709375215126,56.6368060909992,1545747.54549786,0.0,1.0
2007-09-11,88.12,88.82,87.39,88.27,1447200,55.9761703985963,56.4208290377136,55.5124549606597,56.0714543926929,2278242.02856146,0.0,1.0
2007-09-12,88.14,88.99,87.52,88.0,914900,55.9888749311425,56.5288175643564,55.5950344222101,55.8999432033191,1440273.3775089,0.0,1.0
2007-09-13,88.41,89.25,88.07,88.9,794900,56.1603861205164,56.6939764874571,55.9444090672308,56.4716471678985,1251364.41991674,0.0,1.0
2007-09-14,88.27,89.06,87.84,88.24,907100,56.0714543926929,56.5732834282682,55.7983069429494,56.0523975938736,1427994.29526541,0.0,1.0
2007-09-17,88.27,89.51,87.63,87.78,765800,56.0714543926929,56.8591354105579,55.6649093512142,55.7601933453108,1205553.99770064,0.0,1.0
2007-09-18,92.55,92.57,88.56,88.95,1500700,58.7902243575816,58.8029288901278,56.2556701146129,56.503408499264,2362463.9388213,0.0,1.0
2007-09-19,93.33,94.71,92.51,92.63,1426600,59.2857011268837,60.1623138725722,58.7648152924892,58.8410424877664,2245812.65750814,0.0,1.0
2007-09-20,92.88,93.95,92.42,92.89,1056900,58.999849144594,59.6795416358162,58.7076448960312,59.0062014108672,1663815.64399296,0.0,1.0
2007-09-21,93.76,94.68,92.88,93.84,1324300,59.5588485766272,60.1432570737528,58.999849144594,59.6096667068121,2084767.77116082,0.0,1.0
2007-09-24,92.48,94.23,92.12,94.23,1433900,58.7457584936699,59.8574050914631,58.5170769078381,59.8574050914631,2257304.61909499,0.0,1.0
2007-09-25,95.39,95.72,92.63,92.63,1734900,60.5942679791433,60.8038927661557,58.8410424877664,58.8410424877664,2731151.25438866,0.0,1.0
2007-09-26,97.15,97.54,95.42,95.75,1707200,61.7122668432096,61.9600052278607,60.6133247779626,60.822949564975,2687544.77001114,0.0,1.0
2007-09-27,97.82,98.03,97.0,97.05,983100,62.3792548018856,62.513170601399,61.8563454895001,61.88823020367,1541647.81713765,0.38,1.0
2007-09-28,97.76,98.51,97.44,97.98,1339200,62.3409931448818,62.8192638574295,62.1369309741948,62.4812858872291,2100065.86991225,0.0,1.0
2007-10-01,98.85,98.95,97.8,98.0,715400,63.0360799137844,63.0998493421241,62.3665009162177,62.494039772897,1121854.18409142,0.0,1.0
2007-10-02,96.44,98.83,95.45,97.93,1306200,61.4992366907979,63.0233260281165,60.8679193502349,62.4494011730593,2048316.93494578,0.0,1.0
2007-10-03,94.76,96.15,94.46,95.8,783000,60.4279102946911,61.3143053486128,60.236602009672,61.0911123494238,1227861.09329547,0.0,1.0
2007-10-04,95.76,96.21,94.68,95.0,637300,61.065604578088,61.3525670056166,60.3768947520193,60.5809569227063,999381.704670758,0.0,1.0
2007-10-05,96.8,97.0,95.91,96.48,710600,61.7288066328208,61.8563454895001,61.1612587205975,61.5247444621337,1114327.06627811,0.0,1.0
2007-10-08,97.37,97.81,96.75,96.99,502100,62.092292374357,62.3728778590516,61.6969219186509,61.8499685466662,787367.886262651,0.0,1.0
2007-10-09,97.97,98.18,96.84,97.99,1507800,62.4749089443951,62.6088247439085,61.7543144041566,62.4876628300631,2364455.88310461,0.0,1.0
2007-10-10,97.5,98.46,96.89,98.32,1189000,62.1751926311986,62.7873791432596,61.7861991183265,62.6981019435841,1864529.80833757,0.0,1.0
2007-10-11,97.27,99.4,96.62,98.34,1382200,62.0285229460173,63.3868117696527,61.6140216618093,62.710855829252,2167496.30032312,0.0,1.0
2007-10-12,97.25,98.25,97.04,97.75,1087500,62.0157690603494,62.6534633437463,61.881853260836,62.3346162020478,1705362.62957704,0.0,1.0
2007-10-15,97.49,98.15,96.82,97.47,1045200,62.1688156883646,62.5896939154066,61.7415605184887,62.1560618026967,1639029.90384729,0.0,1.0
2007-10-16,95.81,97.37,95.2,97.07,886900,61.0974892922578,62.092292374357,60.7084957793857,61.9009840893379,1390791.83096265,0.0,1.0
2007-10-17,96.82,98.05,96.06,96.65,824200,61.7415605184887,62.5259244870669,61.256912863107,61.6331524903112,1292468.85452634,0.0,1.0
2007-10-18,98.33,98.65,96.5,96.51,828600,62.704478886418,62.908541057105,61.5374983478017,61.5438752906357,1299368.71252187,0.0,1.0
2007-10-19,95.82,98.33,95.75,97.43,1600000,61.1038662350918,62.704478886418,61.059227635254,62.1305540313608,2509039.27110186,0.0,1.0
2007-10-22,94.77,95.71,94.088,94.85,1172900,60.434287237525,61.0337198639181,59.9993797362483,60.4853027801968,1839282.60067211,0.0,1.0
2007-10-23,97.16,97.22,94.53,95.11,1203200,61.9583765748436,61.9966382318475,60.2812406095098,60.65110329388,1886797.5318686,0.0,1.0
2007-10-24,95.64,96.96,94.07,96.3,2064000,60.9890812640803,61.8308377181643,59.9879012391472,61.4099594911223,3236660.6597214,0.0,1.0
2007-10-25,98.23,98.4,94.72,96.36,1748900,62.6407094580783,62.7491174862558,60.4024025233552,61.4482211481261,2742536.73826877,0.0,1.0
2007-10-26,98.23,98.99,97.78,98.38,1353700,62.6407094580783,63.12535711346,62.3537470305497,62.7363636005879,2122804.03830662,0.0,1.0
2007-10-29,98.38,99.31,97.97,98.76,1037800,62.7363636005879,63.329419284147,62.4749089443951,62.9786874282787,1627425.59721844,0.0,1.0
2007-10-30,97.25,98.56,97.05,98.17,833100,62.0157690603494,62.8511485715993,61.88823020367,62.6024478010745,1306425.38547185,0.0,1.0
2007-10-31,97.85,98.0,95.79,97.61,1443600,62.3983856303875,62.494039772897,61.0847354065899,62.2453390023723,2263780.68235165,0.0,1.0
2007-11-01,95.68,97.35,95.6,97.05,1380100,61.0145890354162,62.0795384886891,60.9635734927445,61.88823020367,2164203.1862798,0.0,1.0
2007-11-02,96.78,97.2,94.91,96.36,957600,61.7160527471528,61.9838843461795,60.5235644372006,61.4482211481261,1501660.00375446,0.0,1.0
2007-11-05,96.65,97.4,95.1,95.24,1021000,61.6331524903112,62.1114232028589,60.644726351046,60.7340035507216,1601080.68487187,0.0,1.0
2007-11-06,100.19,100.38,96.57,96.57,1751200,63.8905902535363,64.0117521673817,61.5821369476395,61.5821369476395,2746143.48222098,0.0,1.0
2007-11-07,98.2,101.16,98.2,100.24,1847900,62.6215786295764,64.5091537084313,62.6215786295764,63.9224749677061,2897783.5431682,0.0,1.0
2007-11-08,100.55,100.85,97.44,98.5,1920200,64.1201601955592,64.3114684805782,62.1369309741948,62.8128869145955,3011160.75523111,0.0,1.0
2007-11-09,97.26,100.06,97.26,99.77,1743100,62.0221460031833,63.8076899966947,62.0221460031833,63.6227586545096,2733441.47091103,0.0,1.0
2007-11-12,95.37,97.71,95.23,97.26,1564500,60.8169038075632,62.3091084307119,60.7276266078876,62.0221460031833,2453369.96227428,0.0,1.0
2007-11-13,97.13,97.26,95.15,95.98,1494300,61.9392457463417,62.0221460031833,60.6766110652159,61.2058973204353,2343285.86425469,0.0,1.0
2007-11-14,97.23,98.74,96.62,97.92,964500,62.0030151746814,62.9659335426108,61.6140216618093,62.4430242302253,1512480.23561109,0.0,1.0
2007-11-15,95.57,97.4,94.84,96.65,1097600,60.9444426642426,62.1114232028589,60.4789258373628,61.6331524903112,1721200.93997587,0.0,1.0
2007-11-16,94.83,96.35,94.12,96.13,1585400,60.4725488945288,61.4418442052921,60.019785953317,61.3015514629448,2486144.28775305,0.0,1.0
2007-11-19,92.18,94.76,92.05,94.44,1852600,58.782659043527,60.4279102946911,58.6997587866854,60.223848124004,2905153.84602706,0.0,1.0
2007-11-20,94.01,94.18,92.3,92.68,1710600,59.9496395821434,60.0580476103209,58.8591823575347,59.1015061852255,2682476.61071677,0.0,1.0
2007-11-21,92.42,93.96,92.39,93.69,1221700,58.9357056715423,59.9177548679735,58.9165748430404,59.7455774114564,1915808.29844071,0.0,1.0
2007-11-23,93.43,93.95,92.75,93.1,485800,59.5797768977732,59.9113779251396,59.1461447850633,59.3693377842522,761807.048688301,0.0,1.0
2007-11-26,92.63,95.8,92.53,93.1,1317400,59.0696214710556,61.0911123494238,59.005852042716,59.3693377842522,2065880.20984349,0.0,1.0
2007-11-27,93.49,94.26,92.14,92.92,1439600,59.618038554777,60.1090631529926,58.7571512721912,59.2545528132407,2257508.08417389,0.0,1.0
2007-11-28,96.78,96.97,93.54,93.54,1938800,61.7160527471528,61.8372146609982,59.6499232689468,59.6499232689468,3040328.33675767,0.0,1.0
2007-11-29,97.53,98.28,96.32,96.66,1234500,62.1943234597005,62.6725941722482,61.4227133767902,61.6395294331452,1935880.61260953,0.0,1.0
2007-11-30,99.04,99.04,97.23,98.9,1861500,63.1572418276298,63.1572418276298,62.0030151746814,63.0679646279543,2919110.37697257,0.0,1.0
2007-12-03,98.72,99.57,97.7,99.47,773400,62.9531796569428,63.4952197978302,62.302731487878,63.4314503694905,1212806.85766886,0.0,1.0
2007-12-04,98.73,99.52,97.8,98.33,917000,62.9595565997768,63.4633350836603,62.3665009162177,62.704478886418,1437993.13225025,0.0,1.0
2007-12-05,100.25,100.75,99.04,99.84,1613800,63.9288519105401,64.2476990522385,63.1572418276298,63.6673972543474,2530679.73481511,0.0,1.0
2007-12-06,102.19,102.31,99.78,100.21,1785900,65.1659788203301,65.2425021343377,63.6291355973435,63.9033441392042,2800558.271413,0.0,1.0
2007-12-07,101.77,102.75,101.39,102.32,1029000,64.8981472213034,65.5230876190324,64.6558233936126,65.2488790771717,1613625.88122738,0.0,1.0
2007-12-10,103.08,103.58,101.53,102.25,1098400,65.7335267325533,66.0523738742518,64.7451005932881,65.2042404773339,1722455.45961143,0.0,1.0
2007-12-11,102.51,103.26,100.14,100.28,3409500,65.3700409910171,65.8483117035648,63.8587055393664,63.947982739042,5346605.87176361,0.0,1.0
2007-12-12,101.73,105.02,101.01,105.02,2413000,64.8726394499675,66.9706536423433,64.4134995659217,66.9706536423433,3783944.85073049,0.0,1.0
2007-12-13,102.91,103.15,100.79,101.43,1777800,65.6251187043759,65.7781653323911,64.2732068235744,64.6813311649484,2787856.26010305,0.0,1.0
2007-12-14,101.39,102.93,101.39,102.93,1330800,64.6558233936126,65.6378725900438,64.6558233936126,65.6378725900438,2086893.41373897,0.0,1.0
2007-12-17,98.98,101.92,98.93,101.36,1381200,63.118980170626,64.9938013638129,63.0870954564562,64.6366925651107,2165928.15077868,0.0,1.0
2007-12-18,101.9,102.61,99.86,99.9,1844100,64.981047478145,65.4338104193568,63.6801511400153,63.7056589113512,2891824.57489933,0.0,1.0
2007-12-19,99.23,101.99,99.22,101.99,1810500,63.2784037414752,65.0384399636507,63.2720267986413,65.0384399636507,2839134.7502062,0.0,1.0
2007-12-20,98.1,100.09,96.91,100.08,2712600,62.5578092012367,63.8268208251966,61.7989530039944,63.8204438823626,4253762.45424431,0.0,1.0
2007-12-21,100.82,101.4,98.88,99.175,1619400,64.2923376520763,64.6622003364465,63.0552107422863,63.2433305558884,2539461.37226397,0.0,1.0
2007-12-24,100.88,101.6,100.42,101.55,390100,64.3305993090801,64.7897391931259,64.0372599387176,64.7578544789561,611735.137285522,0.0,1.0
2007-12-26,102.3,102.47,100.2,100.75,711900,65.2361251915037,65.3445332196812,63.8969671963702,64.2476990522385,1116365.66068588,0.0,1.0
2007-12-27,100.85,102.77,100.79,102.46,885800,64.3114684805782,65.5358415047003,64.2732068235744,65.3381562768473,1389066.86646377,0.0,1.0
2007-12-28,101.34,102.1,100.87,101.98,868600,64.8662625071336,65.3527274716631,64.5654223317008,65.2759172141058,1357006.2556066,0.38,1.0
2007-12-31,98.63,101.47,98.5,101.21,1175900,63.131630857298,64.9494736194873,63.0484197449443,64.7830513947798,1837098.38356873,0.0,1.0
2008-01-02,96.58,98.8,95.79,98.76,1627900,61.8194556240276,63.2404453888375,61.3137880951088,63.2148419696518,2543254.06804281,0.0,1.0
2008-01-03,97.46,97.72,96.29,97.03,1315000,62.3827308461144,62.5491530708219,61.6338308349308,62.1074940898675,2054413.10859162,0.0,1.0
2008-01-04,96.42,98.26,95.62,96.82,1959200,61.7170419472846,62.8947992298297,61.2049735635693,61.9730761391422,3060841.18810091,0.0,1.0
2008-01-07,96.68,97.27,94.36,97.2,1828800,61.883464171992,62.261114604982,60.3984658592177,62.216308621407,2857118.39771281,0.0,1.0
2008-01-08,94.33,97.61,94.04,97.34,2005200,60.3792632948284,62.478743668061,60.1936385057316,62.3059205885571,3132706.58961818,0.0,1.0
2008-01-09,94.65,95.36,92.02,95.08,2937600,60.5840906483145,61.0385513388618,58.9006658368505,60.8593274045615,4589387.03254656,0.0,1.0
2008-01-10,92.05,93.89,90.8,90.87,2933700,58.9198684012398,60.097625683785,58.1197615516847,58.1645675352598,4583294.09633097,0.0,1.0
2008-01-11,90.38,92.65,89.91,91.03,2266800,57.8509256502342,59.3039196890263,57.5500854748014,58.2669812120028,3541402.00346424,0.0,1.0
2008-01-14,93.87,93.98,90.5,90.93,1267900,60.0848239741921,60.1552333769529,57.9277359077915,58.2029726640384,1980829.18660328,0.0,1.0
2008-01-15,90.89,93.83,90.82,91.91,1566700,58.1773692448527,60.0592205550063,58.1325632612776,58.8302564340896,2447641.83819808,0.0,1.0
2008-01-16,88.9,90.82,88.22,90.55,2536900,56.9035991403609,58.1325632612776,56.4683410142029,57.9597401817737,3963376.89367762,0.0,1.0
2008-01-17,84.64,89.97,84.58,88.98,2418700,54.176834997077,57.5884906035801,54.1384298682984,56.9548059787324,3778714.05760497,0.0,1.0
2008-01-18,85.15,88.5,83.0,85.06,2598000,54.5032785916955,56.6475649485032,53.1270948104607,54.4456708985275,4058832.89438861,0.0,1.0
2008-01-22,84.13,85.33,81.0,82.55,3137000,53.8503914024585,54.6184939780314,51.8469238511725,52.8390563446208,4900907.92521057,0.0,1.0
2008-01-23,86.76,87.21,80.73,84.13,3322700,55.5338162139225,55.8218546797623,51.6741007716686,53.8503914024585,5191025.42655313,0.0,1.0
2008-01-24,88.78,89.6699,86.7,87.2,3488800,56.8267888828036,57.3964009511389,55.4954110851439,55.8154538249659,5450522.01768398,0.0,1.0
2008-01-25,89.41,90.97,88.93,90.01,2528400,57.2300427349794,58.2285760832242,56.9228017047502,57.6140940227658,3950097.4173103,0.0,1.0
2008-01-28,91.25,91.25,89.41,89.71,1473600,58.4078000175245,58.4078000175245,57.2300427349794,57.4220683788726,2302192.51469248,0.0,1.0
2008-01-29,91.42,92.77,90.55,91.64,1921500,58.516614549064,59.3807299465836,57.9597401817737,58.6574333545857,3001942.80468349,0.0,1.0
2008-01-30,89.56,92.7,89.23,90.55,2133700,57.326055556926,59.3359239630085,57.1148273486434,57.9597401817737,3333461.02646535,0.0,1.0
2008-01-31,89.67,90.69,87.15,88.1,2288600,57.3964649596869,58.0493521489238,55.7834495509837,56.3915307566456,3575459.95461807,0.0,1.0
2008-02-01,92.34,92.55,90.31,90.56,1332900,59.1054931903366,59.2399111410619,57.8061196666591,57.9661410365701,2082378.12352986,0.0,1.0
2008-02-04,91.27,92.3,91.11,92.0,799400,58.4206017271174,59.0798897711508,58.3181880503744,58.8878641272576,1248895.69506322,0.0,1.0
2008-02-05,89.8,91.11,89.24,89.85,1778000,57.4796760720406,58.3181880503744,57.1212282034399,57.5116803460228,2777753.99777634,0.0,1.0
2008-02-06,89.41,91.21,89.18,90.23,1624900,57.2300427349794,58.3821965983388,57.0828230746612,57.7549128282876,2538567.19403081,0.0,1.0
2008-02-07,89.23,90.21,88.35,89.07,1969000,57.1148273486434,57.7421111186947,56.5515521265566,57.0124136719004,3076151.64320676,0.0,1.0
2008-02-08,89.18,90.01,88.07,88.57,1005600,57.0828230746612,57.6140940227658,56.3723281922563,56.6923709320783,1571040.16882109,0.0,1.0
2008-02-11,90.77,91.0,88.86,88.97,895200,58.1005589872954,58.2477786476135,56.8779957211751,56.948405123936,1398563.20517963,0.0,1.0
2008-02-12,91.79,92.91,90.89,91.15,1466000,58.7534461765324,59.4703419137337,58.1773692448527,58.3437914695601,2290319.10052875,0.0,1.0
2008-02-13,92.22,93.53,91.28,92.31,1024700,59.0286829327793,59.8671949111131,58.4270025819139,59.0862906259473,1600879.93336413,0.0,1.0
2008-02-14,91.58,92.96,91.33,92.16,1215000,58.6190282258071,59.502346187716,58.4590068558961,58.9902778040007,1898183.97485841,0.0,1.0
2008-02-15,91.75,91.85,90.0,91.7,1080500,58.7278427573466,58.791851305311,57.6076931679694,58.6958384833644,1688055.78998725,0.0,1.0
2008-02-19,92.84,93.81,92.2,92.62,1271200,59.4255359301587,60.0464188454134,59.0158812231864,59.284717124637,1985984.74801647,0.0,1.0
2008-02-20,94.81,94.99,91.84,92.24,1821100,60.6865043250575,60.8017197113935,58.7854504505146,59.0414846423722,2845088.75441536,0.0,1.0
2008-02-21,92.42,95.0,92.24,94.93,1047100,59.1567000287081,60.8081205661899,59.0414846423722,60.7633145826148,1635875.25932037,0.0,1.0
2008-02-22,93.44,93.46,91.36,92.78,867400,59.8095872179451,59.822388927538,58.4782094202854,59.38713080138,1355131.5060018,0.0,1.0
2008-02-25,96.06,96.09,93.15,94.0,1280500,61.4866111746127,61.505813739002,59.6239624288483,60.1680350865458,2000514.05745366,0.0,1.0
2008-02-26,95.62,96.4,94.3,95.79,1207200,61.2049735635693,61.7042402376917,60.3600607304391,61.3137880951088,1885998.10242722,0.0,1.0
2008-02-27,95.78,96.26,94.72,95.07,925300,61.3073872403123,61.6146282705415,60.6288966318896,60.852926549765,1445588.17443333,0.0,1.0
2008-02-28,93.94,95.43,93.13,94.93,1698400,60.1296299577672,61.0833573224369,59.6111607192555,60.7633145826148,2653395.60732471,0.0,1.0
2008-02-29,91.33,93.41,90.84,92.97,1190100,58.4590068558961,59.7903846535558,58.1453649708705,59.5087470425124,1859282.92055884,0.0,1.0
2008-03-03,92.58,92.67,91.09,92.15,1363300,59.2591137054512,59.3167213986192,58.3053863407815,58.9838769492042,2129871.78018475,0.0,1.0
2008-03-04,90.53,92.15,89.56,92.15,1716300,57.9469384721808,58.9838769492042,57.326055556926,58.9838769492042,2681360.62226296,0.0,1.0
2008-03-05,92.32,93.32,90.49,90.49,1381500,59.0926914807437,59.7327769603878,57.921335052995,57.921335052995,2158305.4825242,0.0,1.0
2008-03-06,91.21,92.75,91.09,91.92,1427500,58.3821965983388,59.3679282369907,58.3053863407815,58.8366572888861,2230170.88404147,0.0,1.0
2008-03-07,87.68,90.67,87.37,90.67,2046500,56.1226948551951,58.036550439331,55.9242683565054,58.036550439331,3197229.22184999,0.0,1.0
2008-03-10,84.59,87.64,84.51,86.56,2035500,54.1448307230948,56.0970914360093,54.0936238847233,55.4057991179937,3180044.01713934,0.0,1.0
2008-03-11,89.26,89.26,86.09,86.32,2512100,57.1340299130328,57.1340299130328,55.104958942561,55.2521786028791,3924632.06851178,0.0,1.0
2008-03-12,89.39,91.2,89.11,89.49,1337400,57.2172410253865,58.3757957435423,57.0380170910862,57.2812495733509,2089408.43454785,0.0,1.0
2008-03-13,90.5,90.97,87.7,88.33,1289600,57.9277359077915,58.2285760832242,56.135496564788,56.5387504169638,2014730.90862338,0.0,1.0
2008-03-14,89.14,91.59,87.0,90.98,1767300,57.0572196554755,58.6254290806035,55.6874367290371,58.2349769380206,2761037.48046689,0.0,1.0
2008-03-17,89.53,90.87,86.86,86.86,1594500,57.3068529925367,58.1645675352598,55.5978247618869,55.5978247618869,2491073.53737592,0.0,1.0
2008-03-18,93.61,93.83,90.62,91.42,1612000,59.9184017494846,60.0592205550063,58.0045461653487,58.516614549064,2518413.63577923,0.0,1.0
2008-03-19,89.87,95.77,89.87,93.88,1562700,57.5244820556157,61.3009863855159,57.5244820556157,60.0912248289885,2441392.67284876,0.0,1.0
2008-03-20,90.14,90.69,88.08,90.34,2501200,57.6973051351196,58.0493521489238,56.3787290470527,57.8253222310484,3907603.09293487,0.0,1.0
2008-03-24,93.99,95.61,90.32,90.32,2274600,60.1616342317494,61.1985727087728,57.8125205214555,57.8125205214555,3553587.87589543,0.0,1.0
2008-03-25,94.28,95.47,93.56,94.33,1108200,60.3472590208462,61.1089607416227,59.8863974755024,60.3792632948284,1731331.26003135,0.0,1.0
2008-03-26,93.66,95.1,93.32,94.21,1253600,59.9504060234668,60.8721291141543,59.7327769603878,60.3024530372711,1958488.42047943,0.0,1.0
2008-03-27,92.65,94.13,92.05,93.5,1200600,59.3039196890263,60.2512461988996,58.9198684012398,59.8479923467238,1875686.97960083,0.0,1.0
2008-03-28,90.98,93.28,90.9,92.4,1047600,58.516614549064,59.9959310303,58.4651600627602,59.4299316809575,1628779.25755745,0.44,1.0
2008-03-31,92.0,92.47,89.96,90.04,1258000,59.1726592494382,59.4749543564734,57.8605698486898,57.9120243349937,1955903.30852164,0.0,1.0
2008-04-01,95.69,95.69,92.2,93.35,1371900,61.5459974302038,61.5459974302038,59.3012954651979,60.0409537058159,2132991.85132022,0.0,1.0
2008-04-02,96.42,96.92,95.02,96.33,1070100,62.0155196177265,62.3371101571256,61.1150661074089,61.9576333206346,1663761.62992767,0.0,1.0
2008-04-03,96.72,98.14,95.1,95.1,1320300,62.2084739413659,63.1217910732595,61.1665205937128,61.1665205937128,2052765.61068452,0.0,1.0
2008-04-04,97.4,98.36,96.53,96.7,1178600,62.6458370749488,63.2632909105951,62.0862695363943,62.19561031979,1832454.4033574,0.0,1.0
2008-04-07,97.58,99.38,96.81,98.31,1262800,62.7616096691324,63.9193356109693,62.2663602384578,63.2311318566552,1963366.21462729,0.0,1.0
2008-04-08,97.15,97.77,95.9,96.09,965200,62.4850418052492,62.8838140741041,61.6810654567514,61.8032698617231,1500666.03607718,0.0,1.0
2008-04-09,96.71,98.4,95.68,97.14,734900,62.202042130578,63.289018153747,61.5395656194158,62.4786099944612,1142602.02021666,0.0,1.0
2008-04-10,96.59,97.16,95.44,96.53,950400,62.1248604011222,62.4914736160372,61.3852021605042,62.0862695363943,1477655.4089181,0.0,1.0
2008-04-11,94.59,96.34,94.23,95.25,1019500,60.8384982435257,61.9640651314226,60.6069530551583,61.2629977555325,1585090.16139731,0.0,1.0
2008-04-14,95.03,95.91,94.19,94.59,627100,61.1214979181969,61.6874972675394,60.5812258120064,60.8384982435257,974997.587260669,0.0,1.0
2008-04-15,95.88,97.75,95.1,95.99,1094200,61.6682018351754,62.8709504525281,61.1665205937128,61.7389517538432,1701231.63766644,0.0,1.0
2008-04-16,99.56,99.69,96.32,96.89,1284800,64.035108205153,64.1187217453967,61.9512015098466,62.3178147247616,1997571.20094484,0.0,1.0
2008-04-17,99.3,100.0,96.88,99.06,1280300,63.8678811246654,64.3181078798242,62.3113829139737,63.7135176657538,1990574.72647079,0.0,1.0
2008-04-18,101.73,101.94,100.41,101.1,1223700,65.4308111461451,65.5658791726928,64.5818121221315,65.0256070665022,1902574.62530837,0.0,1.0
2008-04-21,101.77,101.91,100.47,100.62,761900,65.4565383892971,65.5465837403288,64.6204029868593,64.7168801486791,1184580.86706092,0.0,1.0
2008-04-22,100.93,102.37,99.4,102.37,1160100,64.9162662831066,65.842447036576,63.9321992325452,65.842447036576,1803691.11940855,0.0,1.0
2008-04-23,97.08,102.68,96.63,102.68,1988900,62.4400191297333,66.0418331710035,62.1505876442741,66.0418331710035,3092286.24031693,0.0,1.0
2008-04-24,98.66,99.69,94.89,97.03,2572600,63.4562452342345,64.1187217453967,61.0314525671652,62.4078600757934,3999806.71820571,0.0,1.0
2008-04-25,101.34,101.44,99.19,99.55,1309300,65.1799705254138,65.2442886332936,63.7971312059976,64.028676394365,2035663.11752574,0.0,1.0
2008-04-28,99.79,101.86,99.6,101.86,981700,64.1830398532766,65.5144246863889,64.0608354483049,65.5144246863889,1526319.77581534,0.0,1.0
2008-04-29,97.4,99.46,97.01,99.46,1038600,62.6458370749488,63.9707900972731,62.3949964542174,63.9707900972731,1614786.30860936,0.0,1.0
2008-04-30,98.43,99.82,97.83,98.2,1238300,63.3083135861109,64.2023352856405,62.922404938832,63.1603819379873,1925274.29804638,0.0,1.0
2008-05-01,97.99,98.9,96.223,98.67,1196100,63.0253139114397,63.6106086931461,61.8888129452032,63.4626770450225,1859662.9152009,0.0,1.0
2008-05-02,98.26,98.85,97.44,98.4,1368500,63.1989728027152,63.5784496392062,62.6715643181007,63.289018153747,2127705.62616206,0.0,1.0
2008-05-05,98.61,98.83,97.29,98.51,858100,63.4240861802946,63.5655860176302,62.5750871562809,63.3597680724148,1334149.94359493,0.0,1.0
2008-05-06,99.39,99.65,98.26,99.08,1666400,63.9257674217573,64.0929945022448,63.1989728027152,63.7263812873298,2590872.23634377,0.0,1.0
2008-05-07,97.1,99.42,96.8,99.15,1224000,62.4528827513093,63.9450628541212,62.2599284276698,63.7714039628457,1903041.05693998,0.0,1.0
2008-05-08,98.44,98.56,97.21,97.28,1125400,63.3147453968989,63.3919271263547,62.5236326699771,62.568655345493,1749740.52735314,0.0,1.0
2008-05-09,97.93,98.28,96.8,97.99,893200,62.9867230467118,63.2118364242912,62.2599284276698,63.0253139114397,1388722.44449247,0.0,1.0
2008-05-12,99.54,99.65,96.97,98.0,776400,64.022244583577,64.0929945022448,62.3692692110655,63.0317457222277,1207125.0625884,0.0,1.0
2008-05-13,101.06,101.18,99.31,99.73,1518900,64.9998798233503,65.0770615528061,63.8743129354534,64.1444489885487,2361543.35080566,0.0,1.0
2008-05-14,102.01,102.9,100.98,101.71,1444900,65.6109018482086,66.1833330083391,64.9484253370465,65.4179475245692,2246490.21501027,0.0,1.0
2008-05-15,102.19,102.34,101.12,102.26,1112900,65.7266744423923,65.8231516042121,65.0384706880782,65.7716971179082,1730305.87603636,0.0,1.0
2008-05-16,102.32,102.65,101.28,102.01,1022000,65.8102879826361,66.0225377386395,65.1413796606859,65.6109018482086,1588977.09166067,0.0,1.0
2008-05-19,101.66,103.22,101.11,102.56,791600,65.3857884706293,66.3891509535545,65.0320388772902,65.9646514415477,1230757.59858961,0.0,1.0
2008-05-20,102.71,103.0,100.8,101.5,1180500,66.0611286033674,66.2476511162189,64.8326527428628,65.2828794980215,1835408.47035755,0.0,1.0
2008-05-21,100.09,103.16,99.88,102.75,1028800,64.375994176916,66.3505600888266,64.2409261503684,66.0868558465193,1599549.541977,0.0,1.0
2008-05-22,99.91,101.66,99.16,100.19,1124600,64.2602215827323,65.3857884706293,63.7778357736337,64.4403122847958,1748496.70966887,0.0,1.0
2008-05-23,98.48,99.75,97.68,99.61,1086600,63.3404726400509,64.1573126101246,62.8259277770123,64.0672672590929,1689415.36966583,0.0,1.0
2008-05-27,98.32,98.9,97.24,98.48,885100,63.2375636674431,63.6106086931461,62.542928102341,63.3404726400509,1376128.79043919,0.0,1.0
2008-05-28,101.07,101.24,98.4,98.87,1345900,65.0063116341383,65.115652417534,63.289018153747,63.5913132607822,2092567.7765813,0.0,1.0
2008-05-29,101.17,101.83,99.91,100.68,1088400,65.0706297420181,65.495129254025,64.2602215827323,64.755471013407,1692213.95945545,0.0,1.0
2008-05-30,101.92,102.1,100.65,101.11,1034800,65.5530155511168,65.6687881453005,64.736175581043,65.0320388772902,1608878.17460906,0.0,1.0
2008-06-02,100.4,101.99,99.87,101.32,1163000,64.5753803113435,65.5980382266327,64.2344943395804,65.1671069038378,1808199.95851405,0.0,1.0
2008-06-03,101.31,102.12,99.43,100.5,1358400,65.1606750930499,65.6816517668765,63.9514946649092,64.6396984192233,2112002.42789809,0.0,1.0
2008-06-04,101.48,103.3,100.83,101.09,1232400,65.2700158764456,66.4406054398584,64.8519481752267,65.0191752557143,1916101.14262486,0.0,1.0
2008-06-05,106.03,106.06,101.59,101.86,2462400,68.1964897849776,68.2157852173415,65.3407657951134,65.5144246863889,3828470.83219689,0.0,1.0
2008-06-06,103.06,105.89,103.06,104.05,2105700,66.2862419809468,68.1064444339458,66.2862419809468,66.9229912489571,3273883.622221,0.0,1.0
2008-06-09,103.41,103.96,101.98,103.54,1812600,66.5113553585262,66.8651049518652,65.5916064158447,66.59496889877,2818179.91814493,0.0,1.0
2008-06-10,101.91,102.64,100.05,102.02,1719800,65.5465837403288,66.0161059278515,64.3502669337641,65.6173336589966,2673897.06676909,0.0,1.0
2008-06-11,100.19,102.57,100.19,101.58,1544700,64.4403122847958,65.9710832523357,64.4403122847958,65.3343339843254,2401656.47112352,0.0,1.0
2008-06-12,100.35,101.49,99.73,100.9,1611600,64.5432212574036,65.2764476872336,64.1444489885487,64.8969708507426,2505670.72497097,0.0,1.0
2008-06-13,102.73,103.01,101.0,101.26,1556700,66.0739922249434,66.2540829270069,64.9612889586224,65.12851603911,2420313.73638763,0.0,1.0
2008-06-16,102.8,103.1,101.76,102.25,1496000,66.1190149004592,66.3119692240987,65.4501065785091,65.7652653071202,2325939.06959331,0.0,1.0
2008-06-17,104.05,104.75,102.93,103.53,1471200,66.9229912489571,67.3732180041158,66.202628440703,66.588537087982,2287380.72138079,0.0,1.0
2008-06-18,103.14,104.28,102.74,103.6,1205600,66.3376964672507,67.0709228970806,66.0804240357314,66.6335597634978,1874433.25020166,0.0,1.0
2008-06-19,103.59,104.485,102.66,103.16,1370500,66.6271279527099,67.2027750182343,66.0289695494275,66.3505600888266,2130815.17037274,0.0,1.0
2008-06-20,102.66,104.5,101.59,102.3115,1835000,66.0289695494275,67.2124227344163,65.3407657951134,65.8048209434663,2853006.81330462,0.0,1.0
2008-06-23,104.15,104.46,101.93,102.66,1234100,66.9873093568369,67.1866954912643,65.5594473619048,66.0289695494275,1918744.25520394,0.0,1.0
2008-06-24,101.0,104.15,100.64,104.15,1827500,64.9612889586224,66.9873093568369,64.7297437702551,66.9873093568369,2841346.02251455,0.0,1.0
2008-06-25,101.87,102.662,100.41,101.58,1860500,65.5208564971769,66.0302559115851,64.5818121221315,65.3343339843254,2892653.50199087,0.0,1.0
2008-06-26,98.5,101.35,98.5,101.33,2194300,63.3533362616268,65.1864023362018,63.3533362616268,65.1735387146258,3411636.4307544,0.0,1.0
2008-06-27,98.62,99.67,97.56,98.74,3866500,63.7135176657538,64.3918708755393,63.0287039492085,63.7910437468722,5984824.63329689,0.44,1.0
2008-06-30,98.86,99.81,98.53,98.96,1629500,63.8685698279905,64.4823179701773,63.6553731049151,63.9331748955891,2522247.96067691,0.0,1.0
2008-07-01,99.49,99.75,95.7,97.67,2489900,64.2755817538618,64.4435549296182,61.8270496918743,63.099769523567,3854032.03270294,0.0,1.0
2008-07-02,95.44,99.99,95.33,99.15,2905300,61.6590765161179,64.5986070918548,61.5880109417594,64.0559245240265,4497015.64906697,0.0,1.0
2008-07-03,97.12,97.57,94.56,95.44,1319500,62.7444416517746,63.0351644559684,61.0905519212501,61.6590765161179,2042409.44100226,0.0,1.0
2008-07-07,95.52,99.38,94.63,97.66,2552500,61.7107605701968,64.2045161795033,61.1357754685691,63.0933090168071,3950928.45635337,0.0,1.0
2008-07-08,96.42,96.63,94.17,95.9,2265100,62.2922061785843,62.4278768205414,60.8385921576155,61.9562598270715,3506071.7126292,0.0,1.0
2008-07-09,95.0,97.48,94.8,96.42,1465000,61.374814218684,62.9770198951296,61.2456040834867,62.2922061785843,2267623.97201085,0.0,1.0
2008-07-10,97.14,97.58,95.14,96.93,1791200,62.7573626652943,63.0416249627282,61.465261313322,62.6216920233372,2772537.92400398,0.0,1.0
2008-07-11,96.61,97.27,95.06,96.22,1394000,62.4149558070217,62.8413492531725,61.4135772592431,62.1629960433871,2157725.47234343,0.0,1.0
2008-07-14,96.35,98.19,95.71,96.22,1654800,62.2469826312653,63.4357158750798,61.8335101986341,62.1629960433871,2561408.97534713,0.0,1.0
2008-07-15,95.94,97.36,94.63,95.49,1471700,61.982101854111,62.8994938140113,61.1357754685691,61.6913790499172,2277994.67550059,0.0,1.0
2008-07-16,96.52,96.52,94.53,95.86,1843300,62.3568112461829,62.3568112461829,61.0711704009705,61.9304178000321,2853181.75263317,0.0,1.0
2008-07-17,98.4,99.0,96.12,96.45,1971200,63.5713865170369,63.9590169226286,62.0983909757885,62.3115876988639,3051153.83865378,0.0,1.0
2008-07-18,97.22,98.95,96.34,98.64,1551200,62.8090467193732,63.9267143888293,62.2405221245054,63.7264386792736,2401050.03780425,0.0,1.0
2008-07-21,98.0,98.11,96.78,97.22,869400,63.3129662466424,63.3840318210009,62.5247844219393,62.8090467193732,1345714.86775852,0.0,1.0
2008-07-22,98.68,98.99,95.95,97.5,1886000,63.752280706313,63.9525564158687,61.9885623608708,62.9899409086494,2919275.63905287,0.0,1.0
2008-07-23,97.7,99.25,95.9,99.25,2291700,63.1191510438466,64.1205295916251,61.9562598270715,64.1205295916251,3547244.95334966,0.0,1.0
2008-07-24,94.83,100.14,94.77,100.14,2592200,61.2649856037663,64.6955146932528,61.2262225632072,64.6955146932528,4012378.74419558,0.0,1.0
2008-07-25,95.39,95.79,94.38,95.11,1626700,61.6267739823186,61.885194252713,60.9742627995726,61.4458797930425,2517913.93533791,0.0,1.0
2008-07-28,94.89,96.506,94.64,95.28,1163900,61.3037486443255,62.3477665367191,61.142235975329,61.5557084079601,1801561.46144944,0.0,1.0
2008-07-29,96.28,97.18,94.9,94.9,1753800,62.2017590839462,62.7832046923338,61.3102091510854,61.3102091510854,2714647.72840452,0.0,1.0
2008-07-30,97.03,97.2,96.29,96.69,1793400,62.6862970909359,62.7961257058535,62.2082195907061,62.4666398611006,2775943.22962747,0.0,1.0
2008-07-31,95.21,96.91,94.96,96.4,1720100,61.5104848606411,62.6087710098175,61.3489721916445,62.2792851650646,2662484.63771731,0.0,1.0
2008-08-01,92.96,97.1,92.65,95.71,2010300,60.0568708396722,62.7315206382549,59.8565951301165,61.8335101986341,3111675.40678048,0.0,1.0
2008-08-04,90.72,92.95,90.04,92.93,2250800,58.6097173254633,60.0504103329124,58.1704028657927,60.0374893193927,3483937.22607646,0.0,1.0
2008-08-05,91.95,92.97,90.63,90.63,2536900,59.4043596569262,60.0633313464321,58.5515727646245,58.5515727646245,3926781.74375039,0.0,1.0
2008-08-06,91.23,93.0,90.01,91.76,2502600,58.9392031702162,60.0827128667117,58.1510213455131,59.2816100284889,3873689.93334768,0.0,1.0
2008-08-07,88.97,90.29,88.24,90.29,3229600,57.4791286424875,58.3319155347892,57.0075116490176,58.3319155347892,4998988.65529436,0.0,1.0
2008-08-08,89.92,90.1,87.74,88.97,1904400,58.0928767846744,58.2091659063519,56.6844863110245,57.4791286424875,2947756.37699485,0.0,1.0
2008-08-11,87.22,89.99,86.16,89.91,2189600,56.3485399595118,58.1381003319934,55.6637262429664,58.0864162779145,3389207.81509553,0.0,1.0
2008-08-12,88.26,88.85,87.21,87.25,1534600,57.0204326625374,57.4016025613692,56.3420794527519,56.3679214797913,2375355.45900877,0.0,1.0
2008-08-13,91.31,91.8,88.05,88.05,2649100,58.9908872242951,59.3074520555283,56.8847620205803,56.8847620205803,4100452.33054876,0.0,1.0
2008-08-14,90.3,91.32,89.57,90.25,1642000,58.3383760415491,58.997347731055,57.8667590480792,58.3060735077498,2541596.28808315,0.0,1.0
2008-08-15,90.55,91.48,89.66,90.37,1312400,58.4998887105456,59.1007158392127,57.924903608918,58.3835995888681,2031419.59103552,0.0,1.0
2008-08-18,90.7,92.61,90.18,92.3,1955200,58.5967963119435,59.8307531030771,58.2608499604308,59.6304773935214,3026387.9795738,0.0,1.0
2008-08-19,90.9,91.37,90.09,90.09,1398900,58.7260064471408,59.0296502648543,58.202705399592,58.202705399592,2165310.01668667,0.0,1.0
2008-08-20,91.83,92.01,90.76,91.06,1735200,59.3268335758079,59.4431226974854,58.6355593525027,58.8293745552986,2685857.41722404,0.0,1.0
2008-08-21,91.85,92.27,91.23,91.42,977000,59.3397545893276,59.6110958732418,58.9392031702162,59.0619527986536,1512265.2700714,0.0,1.0
2008-08-22,92.89,93.2591,92.05,92.19,1041100,60.0116472923532,60.2501045968597,59.4689647245248,59.5594118191629,1611483.49301058,0.0,1.0
2008-08-25,90.85,92.49,90.38,92.34,1093600,58.6937039133415,59.7532270219588,58.390060095628,59.6563194205608,1692746.46811677,0.0,1.0
2008-08-26,91.62,91.81,90.26,90.56,1011900,59.1911629338508,59.3139125622882,58.3125340145096,58.5063492173055,1566285.80018961,0.0,1.0
2008-08-27,92.19,92.87,91.54,91.99,1035700,59.5594118191629,59.9987262788335,59.1394788797719,59.4302016839657,1603125.01557108,0.0,1.0
2008-08-28,93.66,93.9,92.61,92.93,958100,60.5091063128625,60.6641584750992,59.8307531030771,60.0374893193927,1483010.59903317,0.0,1.0
2008-08-29,91.85,93.71,91.85,93.31,791100,59.3397545893276,60.5414088466618,59.3397545893276,60.2829885762674,1224516.94488586,0.0,1.0
2008-09-02,91.09,93.35,90.94,93.35,1498300,58.8487560755781,60.3088306033068,58.7518484741802,60.3088306033068,2319167.91622106,0.0,1.0
2008-09-03,88.98,91.62,88.16,91.08,1491500,57.4855891492474,59.1911629338508,56.9558275949387,58.8422955688183,2308642.42611207,0.0,1.0
2008-09-04,86.72,88.9,86.09,88.37,1621300,56.0255146215187,57.4339050951685,55.6185026956474,57.0914982368958,2509555.45789842,0.0,1.0
2008-09-05,87.21,87.8,84.87,86.79,1679900,56.3420794527519,56.7232493515837,54.8303208709443,56.0707381688377,2600260.41677885,0.0,1.0
2008-09-08,87.33,89.93,86.62,88.87,2155100,56.4196055338702,58.0993372914342,55.9609095539201,57.4145235748889,3335806.43145432,0.0,1.0
2008-09-09,84.55,87.84,84.55,87.74,2699900,54.6235846546287,56.7490913786232,54.6235846546287,56.6844863110245,4179083.93312771,0.0,1.0
2008-09-10,85.16,86.28,83.87,85.0,1897900,55.0176755669803,55.7412523240848,54.1842701949582,54.9143074588225,2937695.24674361,0.0,1.0
2008-09-11,85.96,86.25,83.63,83.78,1470500,55.5345161077692,55.7218708038052,54.0292180327215,54.1261256341194,2276137.23606959,0.0,1.0
2008-09-12,87.0,87.25,85.0,85.48,2344200,56.2064088107948,56.3679214797913,54.9143074588225,55.2244117832959,3628507.92845586,0.0,1.0
2008-09-15,84.98,88.08,84.26,84.26,2047800,54.9013864453028,56.9041435408598,54.4362299585928,54.4362299585928,3169720.38899919,0.0,1.0
2008-09-16,86.0,86.65,80.0,83.99,2405800,55.5603581348087,55.9802910741997,51.6840540788918,54.2617962760765,3723856.48591378,0.0,1.0
2008-09-17,79.1,84.97,79.03,84.43,3922100,51.1026084705042,54.8949259385429,51.0573849231852,54.5460585735104,6070885.99359983,0.0,1.0
2008-09-18,76.37,80.24,72.59,80.24,3862300,49.3388901250621,51.8391062411284,46.8968185698344,51.8391062411284,5978323.59528839,0.0,1.0
2008-09-19,83.45,87.99,77.1,81.02,3030600,53.912928911044,56.8459989800211,49.8105071185319,52.3430257683976,4690963.28298708,0.0,1.0
2008-09-22,80.28,83.45,80.13,83.18,2322100,51.8649482681679,53.912928911044,51.76804066677,53.7384952285277,3594300.08560163,0.0,1.0
2008-09-23,73.22,78.49,72.97,76.77,5248700,47.3038304957057,50.7085175581527,47.1423178267092,49.5973103954565,8124285.28456883,0.0,1.0
2008-09-24,73.59,74.25,71.41,72.76,4435300,47.5428692458206,47.9692626919714,46.1344787721708,47.0066471847521,6865250.92359024,0.0,1.0
2008-09-25,70.98,74.31,70.17,73.87,5994200,45.8566769814967,48.0080257325306,45.3333759339479,47.7237634350967,9278219.53107674,0.0,1.0
2008-09-26,71.43,71.59,69.22,69.89,3066800,46.1473997856905,46.2507678938483,44.7196277917611,45.1524817446718,4746996.03915554,0.0,1.0
2008-09-29,66.41,70.05,65.05,69.98,4102900,43.1884876896739,45.555692857426,42.3040374072171,45.5101696811231,6308940.26569832,0.44,1.0
2008-09-30,68.49,69.27,66.77,67.95,2799100,44.5411763569608,45.0484346071934,43.422606882089,44.1899975683383,4304115.30812746,0.0,1.0
2008-10-01,66.9,68.51,65.8,68.01,2220200,43.5071499237944,44.5541829787617,42.7917857247485,44.2290174337408,3413953.34468386,0.0,1.0
2008-10-02,64.01,66.78,63.74,66.2,2692500,41.6276930735737,43.4291101929894,41.4521036792624,43.0519181607652,4140198.80216255,0.0,1.0
2008-10-03,63.37,66.8,63.0,65.29,2558500,41.211481175947,43.4421168147902,40.9708586726315,42.4601168688272,3934149.91098714,0.0,1.0
2008-10-06,61.93,62.81,57.69,61.53,2977600,40.2750044062868,40.8472957655236,37.5176005845097,40.0148719702701,4578590.88331261,0.0,1.0
2008-10-07,60.0,63.48,59.38,62.02,3854500,39.0198654025062,41.2830175958515,38.6166601266803,40.3335342043906,5926980.97787764,0.0,1.0
2008-10-08,60.22,63.01,58.19,58.69,4407500,39.1629382423154,40.9773619835319,37.8427661295306,38.1679316745515,6777317.07354928,0.0,1.0
2008-10-09,55.06,62.01,55.0,61.59,3004000,35.8072298176998,40.3270308934901,35.7682099522973,40.0538918356726,4619185.59023076,0.0,1.0
2008-10-10,55.0,59.35,51.28,52.78,5039900,35.7682099522973,38.597150193979,33.348978297342,34.3244749324046,7749744.82563382,0.0,1.0
2008-10-13,63.06,63.23,56.33,57.1,2769800,41.009878538034,41.1204348233411,36.6331503020529,37.1339052413851,4259061.3341615,0.0,1.0
2008-10-14,64.0,65.55,62.25,64.94,4876400,41.6211897626733,42.629202952238,40.4831103551002,42.2325009873125,7498334.42483396,0.0,1.0
2008-10-15,56.12,62.97,55.95,62.08,2759400,36.4965807731441,40.9513487399302,36.386024487837,40.3725540697931,4243069.47992102,0.0,1.0
2008-10-16,60.28,60.71,54.65,56.19,4183900,39.2019581077179,39.4816004764359,35.5405940707827,36.542103949447,6433492.20737897,0.0,1.0
2008-10-17,58.41,60.97,57.35,59.58,2099300,37.9858389693398,39.6506865598467,37.2964880138955,38.7467263446886,3228048.03913828,0.0,1.0
2008-10-20,62.12,62.12,57.58,58.92,1885900,40.3985673133947,40.3985673133947,37.4460641646051,38.3175078252611,2899907.49154999,0.0,1.0
2008-10-21,56.88,61.0,56.46,60.16,2931000,36.9908324015759,39.670196492548,36.7176933437583,39.1239183769129,4506935.07488892,0.0,1.0
2008-10-22,54.98,55.61,50.71,51.5,5163200,35.7552033304965,36.1649119172228,32.9782895760181,33.4920511371512,7939340.55908103,0.0,1.0
2008-10-23,52.86,55.85,49.44,55.24,4465600,34.376501419608,36.3209913788329,32.1523690916651,35.9242894139074,6866656.18233502,0.0,1.0
2008-10-24,50.53,52.0,47.04,48.86,2392500,32.8612299798106,33.817216682172,30.5915744755649,31.7751770594409,3678895.31445642,0.0,1.0
2008-10-27,47.3,51.6,47.3,49.7,2651100,30.7606605589757,33.5570842461553,30.7606605589757,32.321455175076,4076538.9208591,0.0,1.0
2008-10-28,51.09,51.33,46.33,48.37,3275600,33.225415390234,33.381494851844,30.1298394016352,31.4565148253204,5036819.01443404,0.0,1.0
2008-10-29,53.45,55.54,50.03,50.92,3421900,34.7601967627326,36.1193887409199,32.5360644347898,33.1148591049269,5261781.3486054,0.0,1.0
2008-10-30,55.78,56.38,53.1,54.53,2568600,36.2754682025299,36.665666856555,34.532580881218,35.4625543399777,3949680.46173992,0.0,1.0
2008-10-31,58.13,58.8,54.53,55.41,2419000,37.8037462641281,38.2394680944561,35.4625543399777,36.0348456992145,3719643.78920379,0.0,1.0
2008-11-03,57.47,59.0,56.94,57.89,1603600,37.3745277447005,38.3695343124644,37.0298522669784,37.6476668025181,2465820.90961852,0.0,1.0
2008-11-04,61.05,61.42,58.54,58.97,1837500,39.70271304705,39.9433355503655,38.0703820110452,38.3500243797632,2825483.86220007,0.0,1.0
2008-11-05,57.92,61.36,57.65,60.06,2011500,37.6671767352193,39.904315684963,37.491587340908,39.0588852679087,3093039.88506963,0.0,1.0
2008-11-06,54.46,58.31,54.25,57.42,1970700,35.4170311636748,37.9208058603356,35.280461634766,37.3420111901984,3030302.61074159,0.0,1.0
2008-11-07,57.6,58.01,54.29,55.01,1837200,37.4590707864059,37.7257065333231,35.3064748783677,35.7747132631978,2825022.55871237,0.0,1.0
2008-11-10,57.82,60.24,56.88,58.75,1258800,37.6021436262151,39.1759448641162,36.9908324015759,38.206951539954,1935629.43441494,0.0,1.0
2008-11-11,54.37,57.03,53.19,57.03,1664800,35.358501365571,37.0883820650821,34.5911106793217,37.0883820650821,2559926.82111057,0.0,1.0
2008-11-12,51.21,53.75,51.14,52.88,2044400,33.303455121039,34.9552960897451,33.2579319447361,34.3895080414088,3143629.50088807,0.0,1.0
2008-11-13,55.24,55.48,48.83,50.03,3767600,35.9242894139074,36.0803688755174,31.7556671267396,32.5360644347898,5793356.73427209,0.0,1.0
2008-11-14,52.78,55.86,52.55,54.57,2033800,34.3244749324046,36.3274946897333,34.174898781695,35.4885675835794,3127330.11098912,0.0,1.0
2008-11-17,51.64,54.38,51.53,52.41,1251600,33.583097489757,35.3650046764715,33.5115610698524,34.0838524290892,1924558.15070999,0.0,1.0
2008-11-18,51.48,52.55,49.7,51.4,1569700,33.4790445153503,34.174898781695,32.321455175076,33.427018028147,2413693.61550773,0.0,1.0
2008-11-19,47.01,52.21,46.83,51.68,2410700,30.5720645428636,33.9537862110808,30.4550049466561,33.6091107333587,3706881.05937725,0.0,1.0
2008-11-20,41.65,47.99,41.46,46.27,4600200,27.0862899002397,31.2093890111045,26.9627269931318,30.0908195362327,7073627.68048586,0.0,1.0
2008-11-21,44.44,44.87,41.5,42.7,4180500,28.9007136414563,29.1803560101742,26.9887402367334,27.7691375447836,6428264.10118496,0.0,1.0
2008-11-24,46.79,47.69,45.0,46.0,3515500,30.4289917030544,31.014289684092,29.2648990518796,29.9152301419214,5405708.03676971,0.0,1.0
2008-11-25,46.93,48.02,45.51,47.54,3478600,30.5200380556603,31.2288989438058,29.5965679078009,30.9167400205857,5348967.70778185,0.0,1.0
2008-11-26,46.5,46.82,44.39,45.59,3321700,30.2403956869423,30.4485016357557,28.8681970869542,29.6485943950043,5107705.98371155,0.0,1.0
2008-11-28,47.76,47.83,46.35,46.47,1423000,31.0598128603949,31.1053360366979,30.142846023436,30.220885754241,2188116.21001943,0.0,1.0
2008-12-01,43.31,47.17,43.0,46.71,2969400,28.1658395097091,30.6761175172703,27.9642368717961,30.3769652158511,4565981.9213153,0.0,1.0
2008-12-02,45.44,45.54,43.24,43.89,2954400,29.551044731498,29.6160778405022,28.1203163334061,28.5430315419333,4542916.74693001,0.0,1.0
2008-12-03,46.48,46.82,43.19,43.19,2573500,30.2273890651415,30.4485016357557,28.087799778904,28.087799778904,3957215.08537244,0.0,1.0
2008-12-04,45.84,47.29,44.69,45.06,2781100,29.8111771675147,30.7541572480753,29.0632964139667,29.3039189172822,4276437.0988651,0.0,1.0
2008-12-05,47.61,47.77,43.43,45.45,2395900,30.9622631968887,31.0663161712953,28.2438792405141,29.5575480423984,3684123.42065041,0.0,1.0
2008-12-08,52.01,52.04,48.74,49.22,3128900,33.8237199930725,33.8432299257737,31.6971373286359,32.0092962518559,4811241.60894573,0.0,1.0
2008-12-09,52.89,53.77,50.63,51.24,3348600,34.3960113523092,34.968302711546,32.9262630888148,33.3229650537403,5149069.52977586,0.0,1.0
2008-12-10,53.49,54.48,52.37,53.46,1953000,34.7862100063343,35.4300377854756,34.0578391854875,34.766700073633,3003085.70496693,0.0,1.0
2008-12-11,49.09,53.5,48.68,53.5,2855600,31.9247532101505,34.7927133172347,31.6581174632334,34.7927133172347,4390994.13164545,0.0,1.0
2008-12-12,48.59,49.05,47.46,48.53,2560300,31.5995876651296,31.8987399665488,30.8647135333824,31.5605677997271,3936917.73191338,0.0,1.0
2008-12-15,48.54,49.64,47.95,49.0,1710100,31.5670711106275,32.2824353096735,31.1833757675029,31.8662234120467,2629583.6477542,0.0,1.0
2008-12-16,50.42,50.9,49.06,49.22,2715900,32.789693559906,33.1018524831261,31.9052432774492,32.0092962518559,4176180.47420363,0.0,1.0
2008-12-17,49.37,50.26,48.96,49.77,3503800,32.1068459153622,32.6856405854993,31.8402101684451,32.3669783513789,5387717.20074916,0.0,1.0
2008-12-18,47.47,49.98,47.01,49.72,3730700,30.8712168442828,32.5035478802877,30.5720645428636,32.3344617968768,5736616.40528424,0.0,1.0
2008-12-19,46.63,47.92,45.87,47.58,4650200,30.3249387286477,31.1638658348016,29.830687100216,30.9427532641874,7150511.59510355,0.0,1.0
2008-12-22,46.11,46.83,45.05,46.4,2391300,29.986766561826,30.4550049466561,29.2974156063817,30.1753625779381,3677050.10050559,0.0,1.0
2008-12-23,45.5,47.25,45.37,45.52,1895100,29.5900645969005,30.7281440044736,29.5055215551951,29.6030712187014,2914054.13183965,0.0,1.0
2008-12-24,45.86,46.32,45.19,45.7,619200,29.8241837893156,30.1233360907348,29.3884619589876,29.7201308149089,952130.398625458,0.0,1.0
2008-12-26,46.61,46.75,45.5,46.26,659300,30.3119321068469,30.4029784594527,29.5900645969005,30.0843162253323,1013791.29814885,0.0,1.0
2008-12-29,47.93,48.39,46.63,46.63,2165700,31.170369145702,31.4695214471212,30.3249387286477,30.3249387286477,3330149.87775058,0.0,1.0
2008-12-30,49.18,49.29,47.35,48.16,1762600,32.2694286878726,32.3416051245474,31.0686752413739,31.6001562750701,2686278.36081206,0.44,1.0
2008-12-31,50.27,51.0,48.89,48.89,1886800,32.9846315603773,33.4636206401282,32.0791453548209,32.0791453548209,2875564.51332134,0.0,1.0
2009-01-02,53.06,53.54,50.02,50.31,1946500,34.8152884542196,35.1302401778914,32.8205942042983,33.01087753735,2966549.88614585,0.0,1.0
2009-01-05,55.35,55.62,52.04,52.9,3067200,36.3178706359038,36.4950309804692,34.1460160414171,34.710304546329,4674544.98370744,0.0,1.0
2009-01-06,59.32,59.636,56.01,56.04,3345600,38.9227838504393,39.1301270685232,36.7509292559525,36.770613738682,5098838.58160264,0.0,1.0
2009-01-07,56.96,58.81,56.56,58.81,3217200,37.374271209053,38.588147644038,37.1118114393265,38.588147644038,4903151.44809063,0.0,1.0
2009-01-08,58.13,58.88,55.94,56.4,1989300,38.141966035503,38.6340781037401,36.7049987962504,37.0068275314359,3031778.93064985,0.0,1.0
2009-01-09,56.62,58.08,56.31,57.79,1677900,37.1511804047854,38.1091585642871,36.9477740832474,37.9188752312354,2557191.91059035,0.0,1.0
2009-01-12,55.8,56.97,55.3775,56.36,2841900,36.6131378768461,37.3808327032961,36.3359147450725,36.9805815544632,4331178.0742039,0.0,1.0
2009-01-13,56.22,57.17,55.03,55.19,2302600,36.8887206350589,37.5120625881594,36.1079028201226,36.2128867280132,3509261.63259154,0.0,1.0
2009-01-14,54.37,55.43,53.7,55.43,1893500,35.6748442000739,36.3703625898491,35.235224085782,36.3703625898491,2885775.60206379,0.0,1.0
2009-01-15,56.07,56.42,53.26,55.01,2254100,36.7902982214115,37.0199505199222,34.9465183390829,36.0947798316363,3435345.54244097,0.0,1.0
2009-01-16,57.02,57.61,55.19,56.84,2905700,37.4136401745119,37.8007683348585,36.2128867280132,37.295533278135,4428412.02372155,0.0,1.0
2009-01-20,52.64,57.0,52.6,56.88,2679200,34.5397056960068,37.4005171860256,34.5134597190342,37.3217792551077,4083216.26250293,0.0,1.0
2009-01-21,54.1,54.22,50.08,50.09,3387600,35.4976838555085,35.5764217864265,32.8599631697572,32.8665246640004,5162848.39162994,0.0,1.0
2009-01-22,51.92,52.99,50.67,52.42,3176400,34.0672781104991,34.7693579945175,33.2470913301038,34.3953528226572,4840970.48977841,0.0,1.0
2009-01-23,52.87,53.5,50.12,51.36,2170100,34.6906200635995,35.1039942009188,32.8862091467299,33.699834432882,3307325.92238639,0.0,1.0
2009-01-26,54.15,55.3,52.79,52.87,3195700,35.5304913267243,36.285063164688,34.6381281096542,34.6906200635995,4870384.52152904,0.0,1.0
2009-01-27,54.75,55.74,54.06,55.08,2789100,35.9241809813141,36.5737689113871,35.4714378785359,36.1407102913384,4250708.59874101,0.0,1.0
2009-01-28,56.04,57.2299,55.5,55.75,3609900,36.770613738682,37.5513659386759,36.4162930495512,36.5803304056303,5501643.17184582,0.0,1.0
2009-01-29,53.29,55.07,52.95,54.0,2811800,34.9662028218124,36.1341487970953,34.7431120175448,35.4320689130769,4285304.37701766,0.0,1.0
2009-01-30,50.3,53.76,49.9,53.21,3323200,33.0043160431068,35.274593051241,32.7418562733803,34.9137108678671,5064700.01625475,0.0,1.0
2009-02-02,50.18,51.2,49.09,49.24,2440000,32.9255781121889,33.5948505249914,32.2103752396842,32.3087976533316,3718665.15396653,0.0,1.0
2009-02-03,51.92,52.2,50.37,50.57,2090800,34.0672781104991,34.2509999493077,33.0502465028089,33.1814763876722,3186469.30488247,0.0,1.0
2009-02-04,52.55,54.14,52.16,52.2,2177700,34.4806522478183,35.5239298324812,34.224753972335,34.2509999493077,3318908.64991514,0.0,1.0
2009-02-05,54.13,54.98,51.5,52.87,3040800,35.517368338238,36.0750953489068,33.7916953522863,34.6906200635995,4634310.245976,0.0,1.0
2009-02-06,55.4,56.14,54.08,54.32,3352100,36.3506781071196,36.8362286811136,35.4845608670222,35.6420367288581,5108744.86172592,0.0,1.0
2009-02-09,55.85,56.98,53.8,54.08,2378000,36.6459453480619,37.3873941975393,35.3008390282136,35.4845608670222,3624174.48202149,0.0,1.0
2009-02-10,52.8,56.37,52.38,55.69,3191200,34.6446896038974,36.9871430487064,34.3691068456846,36.5409614401713,4863526.32759755,0.0,1.0
2009-02-11,52.25,53.32,51.41,52.99,2879900,34.2838074205235,34.9858873045418,33.7326419040978,34.7693579945175,4389091.71184763,0.0,1.0
2009-02-12,54.53,54.59,51.0,51.6,3075100,35.7798281079645,35.8191970734235,33.4636206401282,33.8573102947179,4686584.92416496,0.0,1.0
2009-02-13,54.03,55.0,53.67,54.3,1626800,35.4517533958064,36.0882183373931,35.2155396030525,35.6289137403718,2479313.30839047,0.0,1.0
2009-02-17,52.01,52.93,51.51,51.98,1980800,34.1263315586876,34.7299890290585,33.7982568465295,34.1066470759581,3018824.5643348,0.0,1.0
2009-02-18,52.84,53.7399,52.3,52.33,2211500,34.6709355808701,35.2614044478122,34.3166148917393,34.3362993744688,3370421.30655614,0.0,1.0
2009-02-19,53.05,54.53,52.71,53.5,2013500,34.8087269599765,35.7798281079645,34.5856361557089,35.1039942009188,3068660.77357033,0.0,1.0
2009-02-20,51.24,52.56,50.01,50.05,3069700,33.6210965019641,34.4872137420615,32.8140327100551,32.8402786870277,4678355.09144716,0.0,1.0
2009-02-23,47.93,51.72,47.85,51.72,2564500,31.4492419074773,33.9360482256359,31.396749953532,33.9360482256359,3908408.51940459,0.0,1.0
2009-02-24,49.09,49.42,47.12,47.98,2851100,32.2103752396842,32.4269045497085,30.9177608737812,31.4820493786931,4345199.27068606,0.0,1.0
2009-02-25,47.27,49.32,46.83,48.89,2439700,31.0161832874286,32.3612896072769,30.7274775407295,32.0791453548209,3718207.94103777,0.0,1.0
2009-02-26,46.71,48.96,46.48,47.81,2185400,30.6487396098115,32.1250758145231,30.4978252422188,31.3705039765594,3330643.78175347,0.0,1.0
2009-02-27,46.25,47.18,45.56,46.01,2395000,30.346910874626,30.9571298392401,29.8941677718478,30.1894350127901,3650083.21465158,0.0,1.0
2009-03-02,44.04,46.15,43.87,45.37,2208100,28.8968206468872,30.2812959321944,28.7852752447534,29.7694993812277,3365239.56003012,0.0,1.0
2009-03-03,43.8,45.42,43.44,44.82,2072900,28.7393447850513,29.8023068524436,28.5031309922974,29.4086171978538,3159188.93346607,0.0,1.0
2009-03-04,46.59,47.19,44.4,44.67,2875600,30.5700016788936,30.9636913334833,29.133034439641,29.3101947842064,4382538.32653531,0.0,1.0
2009-03-05,45.2,45.89,44.89,45.36,3909100,29.657953979094,30.1106970818722,29.454547657556,29.7629378869846,5957636.86613548,0.0,1.0
2009-03-06,46.41,47.27,45.25,45.62,4690300,30.4518947825166,31.0161832874286,29.6907614503098,29.9335367373068,7148219.33264314,0.0,1.0
2009-03-09,45.54,46.99,45.2,45.76,2888000,29.8810447833615,30.8324614486201,29.657953979094,30.0253976567111,4401436.46092433,0.0,1.0
2009-03-10,48.39,48.93,45.65,46.62,2873500,31.7510706426628,32.1053913317936,29.9532212200363,30.589686161623,4379337.83603395,0.0,1.0
2009-03-11,49.81,50.25,48.46,48.88,2241800,32.6828028251918,32.971508571891,31.7970011023649,32.0725838605778,3416599.81236156,0.0,1.0
2009-03-12,51.39,51.59,48.52,49.66,2362800,33.7195189156115,33.8507488004748,31.8363700678239,32.5843804115444,3601009.02696399,0.0,1.0
2009-03-13,52.73,53.14,51.221,51.23,2246200,34.5987591441953,34.8677804081649,33.6086296629021,33.6145350077209,3423305.60198345,0.0,1.0
2009-03-16,53.3,54.99,52.84,53.4,2562600,34.9727643160555,36.08165684315,34.6709355808701,35.0383792584871,3905512.8375224,0.0,1.0
2009-03-17,54.62,54.62,52.91,53.28,2434000,35.838881556153,35.838881556153,34.7168660405722,34.9596413275692,3709520.8953912,0.0,1.0
2009-03-18,56.08,56.38,53.82,54.13,3146000,36.7968597156547,36.9937045429495,35.3139620167,35.517368338238,4794639.57966341,0.0,1.0
2009-03-19,56.8,57.47,55.68,56.65,2521100,37.2692873011624,37.7089074154542,36.5343999459282,37.1708648875149,3842265.04904304,0.0,1.0
2009-03-20,55.2,57.15,54.67,55.59,2773900,36.2194482222564,37.498939599673,35.8716890273688,36.4753464977397,4227543.14368351,0.0,1.0
2009-03-23,55.9,56.69,55.41,56.4,3848600,36.6787528192777,37.1971108644876,36.3572396013628,37.0068275314359,5865432.25883427,0.0,1.0
2009-03-24,56.44,57.5,55.68,56.37,1844500,37.0330735084085,37.7285918981837,36.5343999459282,36.9871430487064,2811097.49036528,0.0,1.0
2009-03-25,57.63,58.93,56.01,57.04,1590000,37.8138913233448,38.6668855749559,36.7509292559525,37.4267631629983,2423228.5224618,0.0,1.0
2009-03-26,59.88,60.197,57.99,58.1,1818100,39.2902275280564,39.4982268955646,38.0501051160987,38.1222815527735,2770862.75263383,0.0,1.0
2009-03-27,58.77,59.99,58.61,59.38,2207700,38.5619016670653,39.3624039647312,38.4569177591748,38.9621528158983,3364629.94279178,0.0,1.0
2009-03-30,55.41,56.97,54.85,56.97,1834600,36.6525068423051,37.6844128281199,36.2820790525254,37.6844128281199,2773485.21991591,0.45,1.0
2009-03-31,56.25,57.15,55.62,55.89,1454400,37.2081485269746,37.8034789034062,36.7914172634725,36.970016376402,2198711.92840167,0.0,1.0
2009-04-01,57.58,58.06,54.73,55.54,1499400,38.0879145277013,38.4054240617981,36.2027016690012,36.7384990077897,2266741.38163192,0.0,1.0
2009-04-02,59.22,60.2,58.57,59.0,1918600,39.1727387691988,39.8209874013132,38.742777941776,39.0272135660711,2900473.53261238,0.0,1.0
2009-04-03,60.53,60.53,58.37,59.25,1443300,40.0392752060048,40.0392752060048,38.610482302569,39.1925831150799,2181931.32993821,0.0,1.0
2009-04-06,58.61,60.11,57.5,59.78,1686000,38.7692370696174,39.7614543636701,38.0349962720185,39.5431665589785,2548836.84769336,0.0,1.0
2009-04-07,56.71,57.78,56.52,57.46,1022600,37.5124284971507,38.2202101669083,37.3867476399041,38.0085371441771,1545931.53051674,0.0,1.0
2009-04-08,58.09,58.2,56.42,56.75,1049700,38.4252684076792,38.498031009243,37.3205998203006,37.5388876249921,1586900.37901762,0.0,1.0
2009-04-09,60.08,60.49,59.14,59.66,1082700,39.741610017789,40.0128160781634,39.119820513516,39.4637891754543,1636788.64471981,0.0,1.0
2009-04-13,59.55,60.09,58.36,59.42,1135500,39.3910265738904,39.7482247997494,38.6038675206087,39.3050344084059,1716609.8698433,0.0,1.0
2009-04-14,58.59,59.55,58.06,58.6,1150800,38.7560075056967,39.3910265738904,38.4054240617981,38.7626222876571,1739739.88394159,0.0,1.0
2009-04-15,59.79,59.79,58.21,58.7,1151500,39.5497813409388,39.5497813409388,38.5046457912034,38.8287701072606,1740798.11988072,0.0,1.0
2009-04-16,60.48,60.82,59.3,60.51,1190200,40.0062012962031,40.231103882855,39.2256570248816,40.0260456420841,1799303.44965873,0.0,1.0
2009-04-17,60.65,60.91,59.64,60.77,1407200,40.118652589529,40.2906369204982,39.4505596115336,40.1980299730533,2127356.59079128,0.0,1.0
2009-04-20,57.79,60.37,57.62,60.17,1610100,38.2268249488686,39.9334386946392,38.1143736555427,39.8011430554322,2434093.83657834,0.0,1.0
2009-04-21,58.05,58.38,56.33,57.08,2708900,38.3988092798378,38.6170970845294,37.2610667826574,37.7571754296837,4095221.90789829,0.0,1.0
2009-04-22,61.19,62.76,57.09,57.7,3659800,40.475850815388,41.5143715831631,37.7637902116441,38.1672919112255,5532759.84293484,0.0,1.0
2009-04-23,60.98,62.98,60.37,62.98,2791200,40.3369403942206,41.6598967862908,39.9334386946392,41.6598967862908,4219640.21902829,0.0,1.0
2009-04-24,62.6,63.26,61.39,61.43,2646300,41.4085350717975,41.8451106811807,40.608146454595,40.6346055824364,4000585.37962688,0.0,1.0
2009-04-27,62.42,63.05,61.29,62.28,1519700,41.2894689965112,41.7062002600133,40.5419986349915,41.1968620490663,2297430.2238669,0.0,1.0
2009-04-28,62.87,63.59,61.62,61.99,1380900,41.587134184727,42.0633984858722,40.7602864396831,41.0050333722161,2087597.15479226,0.0,1.0
2009-04-29,64.7,65.42,63.25,63.25,1765800,42.7976392834712,43.2739035846165,41.8384958992203,41.8384958992203,2669475.744755,0.0,1.0
2009-04-30,65.9,67.93,64.89,65.61,2186800,43.5914131187133,44.9342138566646,42.9233201407179,43.3995844418632,3305929.07386467,0.0,1.0
2009-05-01,65.75,66.81,64.82,65.79,1181600,43.4921913893081,44.1933582771053,42.8770166669954,43.5186505171495,1786302.26526362,0.0,1.0
2009-05-04,67.2,67.89,66.09,66.52,1700700,44.451334773559,44.9077547288232,43.71709397596,44.0015296002551,2571059.80241523,0.0,1.0
2009-05-05,66.24,67.49,64.93,67.33,1897400,43.8163157053653,44.6431634504091,42.9497792685593,44.5373269390435,2868424.10131279,0.0,1.0
2009-05-06,65.57,67.25,65.0,67.13,1891600,43.3731253140217,44.4844086833607,42.9960827422817,44.4050312998365,2859655.86067423,0.0,1.0
2009-05-07,62.77,66.81,62.11,66.8,2413900,41.5209863651235,44.1933582771053,41.0844107557403,44.1867434951449,3649251.04783332,0.0,1.0
2009-05-08,62.47,64.29,61.66,63.35,3423500,41.3225429063129,42.5264332230968,40.7867455675245,41.9046437188238,5175529.62519466,0.0,1.0
2009-05-11,62.59,63.615,61.42,61.75,2074300,41.4019202898371,42.0799354407731,40.6279908004761,40.8462786051677,3135855.44078904,0.0,1.0
2009-05-12,62.73,63.15,61.98,62.95,1313400,41.4945272372821,41.7723480796168,40.9984185902557,41.6400524404098,1985552.97494688,0.0,1.0
2009-05-13,60.07,61.78,59.6,61.67,1999600,39.7349952358287,40.8661229510487,39.4241004836922,40.7933603494848,3022926.54842683,0.0,1.0
2009-05-14,61.57,61.87,60.05,60.05,2573500,40.7272125298813,40.9256559886919,39.721765671908,39.721765671908,3890528.84195661,0.0,1.0
2009-05-15,61.59,63.1,61.25,61.33,2298100,40.740442093802,41.739274169815,40.5155395071501,40.5684577628329,3474188.58818749,0.0,1.0
2009-05-18,64.3,64.77,62.06,62.32,2825500,42.5330480050572,42.8439427571937,41.0513368459385,41.2233211769077,4271493.78004601,0.0,1.0
2009-05-19,63.91,65.27,63.78,64.41,2195300,42.2750715086035,43.1746818552112,42.1890793431189,42.605810606621,3318779.08169704,0.0,1.0
2009-05-20,63.47,64.99,63.22,64.34,1759600,41.984021102348,42.9894679603214,41.8186515533393,42.5595071328986,2660102.7978655,0.0,1.0
2009-05-21,61.34,62.77,60.77,62.77,1908800,40.5750725447933,41.5209863651235,40.1980299730533,41.5209863651235,2885658.22946445,0.0,1.0
2009-05-22,62.38,63.19,61.32,61.45,1292600,41.2630098686698,41.7988072074582,40.5618429808726,40.6478351463571,1954108.24989824,0.0,1.0
2009-05-26,63.9,64.23,61.32,61.88,1627000,42.2684567266431,42.4867445313347,40.5618429808726,40.9322707706522,2459642.67568036,0.0,1.0
2009-05-27,62.19,64.35,62.16,63.72,1431900,41.1373290114231,42.5661219148589,41.117484665542,42.1493906513568,2164697.20178654,0.0,1.0
2009-05-28,62.69,63.1,61.48,62.69,1270700,41.4680681094407,41.739274169815,40.6676794922382,41.4680681094407,1921000.58265951,0.0,1.0
2009-05-29,64.78,64.89,62.66,63.29,2092600,42.850557539154,42.9233201407179,41.4482237635596,41.8649550270617,3163520.75176934,0.0,1.0
2009-06-01,68.14,68.44,65.57,65.57,1682700,45.073124277832,45.2715677366425,43.3731253140217,43.3731253140217,2543848.02112313,0.0,1.0
2009-06-02,68.29,68.48,67.49,68.05,1532400,45.1723460072372,45.2980268644839,44.6431634504091,45.0135912401888,2316629.6473341,0.0,1.0
2009-06-03,66.55,68.16,65.56,68.16,1544200,44.0213739461362,45.0863538417527,43.3665105320614,45.0863538417527,2334468.4817367,0.0,1.0
2009-06-04,68.32,68.38,66.28,66.63,1795500,45.1921903531183,45.2318790448804,43.8427748332067,44.074292201819,2714375.18388696,0.0,1.0
2009-06-05,68.23,68.94,67.05,68.76,1687500,45.1326573154751,45.60230683466,44.3521130441537,45.4832407593737,2551104.49613436,0.0,1.0
2009-06-08,67.41,68.12,66.06,68.12,2010000,44.5902451947263,45.0598947139113,43.697249630079,45.0598947139113,3038648.91095115,0.0,1.0
2009-06-09,68.31,68.72,67.36,67.51,1143900,45.1855755711579,45.4567816315323,44.5571712849246,44.6563930143299,1729308.70111295,0.0,1.0
2009-06-10,67.73,69.5,66.3,69.18,1304600,44.8019182174576,45.9727346244397,43.8560043971274,45.7610616017085,1972249.4374263,0.0,1.0
2009-06-11,68.62,69.93,67.6,67.62,1490000,45.3906338119288,46.2571702487348,44.715926051973,44.7291556158937,2252530.78473493,0.0,1.0
2009-06-12,67.99,68.32,67.12,68.04,1548500,44.9739025484267,45.1921903531183,44.3984165178762,45.0069764582285,2340969.07393426,0.0,1.0
2009-06-15,65.76,67.32,65.3,67.32,1501400,43.4988061712684,44.5307121570832,43.1945262010923,44.5307121570832,2269764.9128866,0.0,1.0
2009-06-16,64.7,66.17,64.62,66.1,1350500,42.7976392834712,43.7700122316428,42.7447210277884,43.7237087579204,2041639.47972116,0.0,1.0
2009-06-17,64.37,66.12,63.91,64.43,2782400,42.5793514787796,43.7369383218411,42.2750715086035,42.6190401705417,4206336.68150771,0.0,1.0
2009-06-18,65.53,66.21,64.0,64.47,1506500,43.3466661861804,43.7964713594842,42.3346045462466,42.6454992983831,2277474.91758602,0.0,1.0
2009-06-19,64.94,66.19,64.31,65.7,1572600,42.9563940505196,43.7832417955635,42.5396627870175,43.4591174795063,2377402.62555313,0.0,1.0
2009-06-22,61.96,64.47,61.87,64.13,1896800,40.985189026335,42.6454992983831,40.9256559886919,42.4205967117312,2867517.04193639,0.0,1.0
2009-06-23,63.24,63.6,61.36,61.98,1741500,41.83188111726,42.0700132678326,40.588302108714,40.9984185902557,2632739.84001066,0.0,1.0
2009-06-24,63.4,64.65,62.83,63.75,1254900,41.9377176286256,42.7645653736695,41.5606750568856,42.1692349972379,1897114.68574756,0.0,1.0
2009-06-25,64.88,64.89,62.82,63.52,1252100,42.9167053587575,42.9233201407179,41.5540602749252,42.0170950121498,1892881.74199101,0.0,1.0
2009-06-26,65.19,65.57,64.12,64.71,2485900,43.1217635995284,43.3731253140217,42.4139819297709,42.8042540654316,3758098.17300173,0.0,1.0
2009-06-29,65.57,65.85,64.6,65.19,840800,43.6707905022375,43.8572755005695,43.0247531865875,43.417703718787,1262428.62485339,0.45,1.0
2009-06-30,64.59,65.71,64.28,65.15,1308000,43.0180930080757,43.7640330014035,42.8116274742082,43.3910630047396,1963911.32410588,0.0,1.0
2009-07-01,64.64,65.96,64.31,64.9,1157400,43.051393900635,43.9305374641999,42.8316080097437,43.2245585419432,1737791.25880745,0.0,1.0
2009-07-02,62.65,64.64,62.37,63.8,1077600,41.7260183767757,43.051393900635,41.5395333784437,42.4919389056391,1617974.65050191,0.0,1.0
2009-07-06,62.87,63.01,61.32,61.48,1372500,41.8725423040365,41.9657848032025,40.8402146346989,40.9467774908886,2060755.57517991,0.0,1.0
2009-07-07,60.71,62.76,60.52,62.6,1214300,40.4339437454757,41.7992803404061,40.3074003537504,41.6927174842164,1823224.40432857,0.0,1.0
2009-07-08,62.16,62.93,61.68,62.31,3101700,41.3996696296948,41.9125033751077,41.0799810611257,41.4995723073726,4657082.38071805,0.0,1.0
2009-07-09,63.1,63.769,62.5,62.78,1433700,42.0257264098092,42.4712923522523,41.6261156990979,41.8126006974298,2152645.00410597,0.0,1.0
2009-07-10,63.31,63.85,62.05,62.55,1092200,42.1655901585582,42.5252397981984,41.3264076660644,41.6594165916571,1639895.98485355,0.0,1.0
2009-07-13,64.86,64.86,62.42,62.82,1087400,43.1979178278958,43.1979178278958,41.572834271003,41.8392414114772,1632688.97082014,0.0,1.0
2009-07-14,65.05,65.75,64.27,64.84,899900,43.324461219621,43.7906737154509,42.8049672956963,43.1845974708721,1351164.98513982,0.0,1.0
2009-07-15,67.33,67.5,65.49,65.49,1464600,44.8429819203241,44.9562049550257,43.6175090741427,43.6175090741427,2199040.15694609,0.0,1.0
2009-07-16,68.5,68.64,66.95,67.14,1360400,45.6222228062113,45.7154653053772,44.5898951368736,44.7164385285989,2042587.89397067,0.0,1.0
2009-07-17,67.76,68.18,67.33,68.12,1075200,45.1293695963339,45.4090970938319,44.8429819203241,45.3691360227607,1614371.1434852,0.0,1.0
2009-07-20,68.57,68.89,67.27,67.79,1145400,45.6688440557942,45.8819697681736,44.803020849253,45.1493501318695,1719773.72372392,0.0,1.0
2009-07-21,69.7,69.98,67.74,69.39,1735500,46.4214442276339,46.6079292259659,45.1160492393102,46.2149786937664,2605786.01145701,0.0,1.0
2009-07-22,69.88,69.97,66.52,68.73,1609400,46.5413274408473,46.601269047454,44.3035074608638,45.7754069119839,2416451.74695414,0.0,1.0
2009-07-23,72.38,72.96,69.6,69.65,2617500,48.2063720688112,48.5926624224989,46.3548424425154,46.3881433350747,3930074.84009721,0.0,1.0
2009-07-24,73.35,73.4,71.45,71.87,1303100,48.8524093844612,48.8857102770205,47.5869754672087,47.8667029647066,1956554.16394677,0.0,1.0
2009-07-27,74.08,74.37,72.88,73.06,1276700,49.3386024158267,49.5317475926705,48.539380994404,48.6592642076174,1916915.58676298,0.0,1.0
2009-07-28,73.49,74.57,72.07,74.57,1385400,48.9456518836272,49.6649511629076,47.9999065349437,49.6649511629076,2080124.42539472,0.0,1.0
2009-07-29,72.45,72.99,71.51,72.68,1586000,48.2529933183942,48.6126429580344,47.6269365382798,48.4061774241669,2381317.55354123,0.0,1.0
2009-07-30,74.46,75.24,73.41,73.67,1320600,49.5916891992772,50.111183123202,48.8923704555324,49.0655350968406,1982829.7359436,0.0,1.0
2009-07-31,74.6,75.57,74.25,74.53,1620800,49.6849316984432,50.3309690140932,49.4518254505283,49.6383104488602,2433568.4052835,0.0,1.0
2009-08-03,75.39,75.8125,74.56,75.0,1381000,50.2110858008798,50.4924783430057,49.6582909843958,49.9513388389174,2073517.99586409,0.0,1.0
2009-08-04,74.63,75.41,74.0,74.3,1206100,49.7049122339788,50.2244061579035,49.2853209877319,49.4851263430875,1810912.42202149,0.0,1.0
2009-08-05,74.32,74.95,73.51,74.1,1192700,49.4984467001112,49.9180379463582,48.9589722406509,49.3519227728504,1790792.8411782,0.0,1.0
2009-08-06,74.14,75.0,73.6,74.71,1076900,49.3785634868978,49.9513388389174,49.0189138472576,49.7581936620736,1616923.62762204,0.0,1.0
2009-08-07,74.63,75.41,73.803,74.57,1352900,49.7049122339788,50.2244061579035,49.1541154710483,49.6649511629076,2031326.93454346,0.0,1.0
2009-08-10,74.05,74.25,73.68,74.25,1379100,49.3186218802911,49.4518254505283,49.0721952753525,49.4518254505283,2070665.21947586,0.0,1.0
2009-08-11,74.0,74.5,73.22,73.89,1186700,49.2853209877319,49.6183299133247,48.7658270638071,49.2120590241015,1781784.07363643,0.0,1.0
2009-08-12,75.39,75.99,73.54,73.69,913900,50.2110858008798,50.6106965115911,48.9789527761865,49.0788554538643,1372185.44273728,0.0,1.0
2009-08-13,75.94,76.53,75.29,75.95,823500,50.5773956190319,50.9703461512313,50.1444840157613,50.5840557975437,1236453.34510795,0.0,1.0
2009-08-14,74.31,76.03,73.59,75.94,1169700,49.4917865215994,50.6373372256386,49.0122536687458,50.5773956190319,1756259.23226808,0.0,1.0
2009-08-17,73.03,73.53,72.2,72.58,1950200,48.6392836720819,48.9722925976747,48.0864888555978,48.3395756390484,2928149.74332668,0.0,1.0
2009-08-18,73.85,73.96,72.97,73.18,1042100,49.185418310054,49.2586802736844,48.5993226010107,48.7391863497597,1564672.77587977,0.0,1.0
2009-08-19,74.5,74.98,72.585,73.0,959400,49.6183299133247,49.9380184818937,48.3429057283043,48.6193031365463,1440501.92992904,0.0,1.0
2009-08-20,74.45,74.9,73.95,74.51,787600,49.5850290207654,49.8847370537989,49.2520200951726,49.6249900918365,1182550.88598302,0.0,1.0
2009-08-21,76.64,76.74,75.11,75.22,1326600,51.0436081148618,51.1102098999803,50.0246008025478,50.0978627661783,1991838.50348537,0.0,1.0
2009-08-24,76.13,77.5,75.81,77.22,821600,50.7039390107571,51.6163834668813,50.4908132983777,51.4298984685494,1233600.56871972,0.0,1.0
2009-08-25,75.57,77.0,75.39,76.31,751000,50.3309690140932,51.2833745412886,50.2110858008798,50.8238222239705,1127597.40397823,0.0,1.0
2009-08-26,75.61,76.73,74.84,75.38,882400,50.3576097281406,51.1035497214685,49.8447759827277,50.2044256223679,1324889.41314299,0.0,1.0
2009-08-27,75.64,76.01,73.96,75.52,932800,50.3775902636762,50.6240168686149,49.2586802736844,50.2976681215339,1400563.06049386,0.0,1.0
2009-08-28,75.76,76.66,75.16,76.17,1061000,50.4575124058185,51.0569284718855,50.0579016951071,50.7305797248045,1593050.39363635,0.0,1.0
2009-08-31,75.03,75.52,74.53,75.14,820300,49.971319374453,50.2976681215339,49.6383104488602,50.0445813380834,1231648.66908567,0.0,1.0
2009-09-01,74.0,75.84,73.71,74.59,1544900,49.2853209877319,50.5107938339133,49.092175810888,49.6782715199314,2319607.49588011,0.0,1.0
2009-09-02,73.52,74.17,73.29,73.98,1592700,48.9656324191628,49.3985440224334,48.8124483133901,49.2720006307082,2391377.34396288,0.0,1.0
2009-09-03,74.34,74.35,73.53,74.19,1232400,49.511767057135,49.5184272356468,48.9722925976747,49.4118643794571,1850400.85307958,0.0,1.0
2009-09-04,75.14,75.16,73.64,74.37,719300,50.0445813380834,50.0579016951071,49.0455545613051,49.5317475926705,1080001.08213254,0.0,1.0
2009-09-08,75.48,76.22,74.94,76.22,1503900,50.2710274074865,50.7638806173638,49.9113777678463,50.7638806173638,2258047.58434468,0.0,1.0
2009-09-09,75.56,76.45,75.02,75.66,1451700,50.3243088355813,50.9170647231365,49.9646591959411,50.3909106206999,2179671.30673128,0.0,1.0
2009-09-10,74.22,75.53,73.9,75.35,2625800,49.4318449149927,50.3043283000458,49.2187192026133,50.1844450868324,3942536.96852999,0.0,1.0
2009-09-11,73.84,74.95,73.54,74.66,2413600,49.1787581315422,49.9180379463582,48.9789527761865,49.7248927695143,3623926.88980272,0.0,1.0
2009-09-14,75.06,75.12,72.93,73.5,1538200,49.9912999099886,50.0312609810597,48.5726818869633,48.9523120621391,2309547.70545846,0.0,1.0
2009-09-15,77.08,77.23,75.07,75.25,1627100,51.3366559693834,51.4365586470612,49.9979600885004,50.1178433017138,2443027.61120236,0.0,1.0
2009-09-16,79.2,79.79,77.25,77.45,2313900,52.7486138138968,53.1415643460963,51.449879004085,51.5830825743221,3474231.20248364,0.0,1.0
2009-09-17,79.53,80.0,78.7,78.9,1712800,52.968399704788,53.2814280948453,52.415604888304,52.5488084585411,2571702.84092398,0.0,1.0
2009-09-18,80.2,80.6,79.15,79.96,1642300,53.4146316650824,53.6810388055566,52.7153129213375,53.2547873807978,2465849.82230817,0.0,1.0
2009-09-21,79.49,79.84,78.09,79.13,1360600,52.9417589907406,53.1748652386556,52.0093339990808,52.7019925643138,2042888.18622207,0.0,1.0
2009-09-22,79.31,80.37,78.8,80.1,1202700,52.8218757775272,53.5278546997839,52.4822066734226,53.3480298799638,1805807.45374782,0.0,1.0
2009-09-23,77.56,79.61,77.51,79.61,1579900,51.6563445379525,53.0216811328829,51.6230436453932,53.0216811328829,2372158.63987377,0.0,1.0
2009-09-24,77.31,78.17,76.95,77.75,1299000,51.4898400751561,52.0626154271757,51.2500736487293,51.7828879296777,1950398.17279323,0.0,1.0
2009-09-25,76.7,77.9,76.53,76.83,943400,51.0835691859329,51.8827906073556,50.9703461512313,51.170151506587,1416478.54981765,0.0,1.0
2009-09-28,78.56,79.02,77.0,77.26,935100,52.322362389138,52.6287306006834,51.2833745412886,51.4565391825968,1404016.42138487,0.0,1.0
2009-09-29,78.11,79.27,77.93,78.52,939800,52.322362389138,53.0993940159643,52.2017885160098,52.5970028779301,1402990.51204995,0.45,1.0
2009-09-30,77.58,78.86,76.64,78.03,1302800,51.9673393182605,52.8247535271723,51.337675758591,52.2687740010811,1944898.95626589,0.0,1.0
2009-10-01,75.4,77.8,75.4,77.67,1814200,50.5070557437077,52.1147073854172,50.5070557437077,52.0276262548246,2708347.93249737,0.0,1.0
2009-10-02,75.53,76.33,73.76,74.7,1767000,50.5941368743003,51.1300207548701,49.4084937885395,50.0381573482091,2637884.90614202,0.0,1.0
2009-10-05,76.13,76.89,74.75,75.88,1249600,50.9960497847277,51.505139471269,50.0716500907447,50.8285860720496,1865478.76554333,0.0,1.0
2009-10-06,77.69,77.96,76.52,77.07,1382100,52.0410233518389,52.2218841615312,51.2572931765055,51.6257133443972,2063282.81198578,0.0,1.0
2009-10-07,78.15,78.57,77.59,78.0,1314600,52.3491565831665,52.6304956204657,51.9740378667677,52.2486783555597,1962514.71285472,0.0,1.0
2009-10-08,79.2,79.86,78.83,79.26,1765400,53.0525041764145,53.4946083778846,52.8046578816509,53.0926954674572,2635496.32897743,0.0,1.0
2009-10-09,80.24,80.36,79.28,79.28,2095700,53.7491532211552,53.8295358032407,53.1060925644714,53.1060925644714,3128588.22739209,0.0,1.0
2009-10-12,81.24,81.55,80.16,80.64,1755100,54.4190080718676,54.6266630755884,53.6955648330983,54.0170951614402,2620119.86348039,0.0,1.0
2009-10-13,82.32,82.79,80.19,81.14,2476600,55.1424513106368,55.4572830904716,53.7156604786196,54.3520225867963,3697218.87863686,0.0,1.0
2009-10-14,83.58,83.61,82.56,83.15,2075000,55.9864684225343,56.0065640680557,55.3032164748078,55.6984308367281,3097686.01032523,0.0,1.0
2009-10-15,83.95,83.95,82.74,83.24,1381200,56.2343147172979,56.2343147172979,55.423790347936,55.7587177732922,2061939.2373307,0.0,1.0
2009-10-16,82.98,83.7,82.65,83.6,1664300,55.584555512107,56.0668510046198,55.3635034113719,55.9998655195486,2484568.10939001,0.0,1.0
2009-10-19,83.79,84.43,82.91,83.02,1151900,56.1271379411839,56.5558450456398,55.5376656725571,55.6113497061355,1719626.27243067,0.0,1.0
2009-10-20,83.24,83.96,81.79,83.81,1688200,55.7587177732922,56.241013265805,54.7874282397593,56.1405350381982,2520247.48078605,0.0,1.0
2009-10-21,81.97,83.75,81.67,83.0,2748600,54.9080021128875,56.1003437471554,54.7070456576738,55.5979526091212,4103276.99661684,0.0,1.0
2009-10-22,83.22,83.79,80.65,81.32,1724600,55.7453206762779,56.1271379411839,54.0237937099473,54.4725964599245,2574587.61128043,0.0,1.0
2009-10-23,81.14,83.41,80.68,83.41,1122600,54.3520225867963,55.8725930979133,54.0438893554687,55.8725930979133,1675885.45310415,0.0,1.0
2009-10-26,80.22,82.69,79.85,81.14,1411200,53.735756124141,55.3902976054004,53.4879098293775,54.3520225867963,2106725.05916673,0.0,1.0
2009-10-27,80.72,81.58,80.07,80.28,1236000,54.0706835494972,54.6467587211097,53.6352778965342,53.7759474151837,1845175.85964433,0.0,1.0
2009-10-28,77.61,80.44,77.07,80.29,1878300,51.9874349637819,53.8831241912977,51.6257133443972,53.7826459636909,2804040.30515368,0.0,1.0
2009-10-29,80.08,80.11,78.39,78.39,1209600,53.6419764450413,53.6620720905627,52.5099217473375,52.5099217473375,1805764.33642863,0.0,1.0
2009-10-30,77.13,80.1,76.73,79.85,1512900,51.66590463544,53.6553735420555,51.3979626951551,53.4879098293775,2258548.99519086,0.0,1.0
2009-11-02,78.3,79.56,77.23,78.0,1499100,52.4496348107734,53.2936519226709,51.7328901205112,52.2486783555597,2237947.51714629,0.0,1.0
2009-11-03,78.59,78.96,77.35,77.63,878200,52.64389271748,52.8917390122435,51.8132727025967,52.0008320607961,1311030.29121331,0.0,1.0
2009-11-04,77.65,79.71,77.473,78.8,1546900,52.0142291578104,53.3941301502777,51.8956648492343,52.7845622361295,2309306.25993836,0.0,1.0
2009-11-05,79.51,79.58,78.21,78.25,1274700,53.2601591801353,53.3070490196851,52.3893478742093,52.4161420682378,1902949.56981281,0.0,1.0
2009-11-06,80.15,80.94,78.53,78.89,1047700,53.6888662845911,54.2180516166539,52.6037014264372,52.8448491726936,1564070.18458687,0.0,1.0
2009-11-09,82.03,82.2477,80.52,80.83,945400,54.9481934039303,55.0940208049303,53.9367125793547,54.1443675830755,1411350.53212601,0.0,1.0
2009-11-10,82.22,82.48,81.44,81.88,1091500,55.0754658255656,55.2496280867508,54.55297904201,54.8477151763234,1629457.48446747,0.0,1.0
2009-11-11,82.8,83.47,82.19,82.79,717700,55.4639816389788,55.912784388956,55.0553701800442,55.4572830904716,1071426.14439056,0.0,1.0
2009-11-12,82.53,83.33,81.73,82.55,1189300,55.2831208292864,55.8190047098563,54.7472369487166,55.2965179263007,1775459.26365292,0.0,1.0
2009-11-13,83.38,83.89,82.47,82.93,1104400,55.8524974523919,56.1941234262552,55.2429295382437,55.5510627695714,1648715.38785696,0.0,1.0
2009-11-16,84.71,85.44,83.82,83.9,1144200,56.7434044038392,57.2323984448592,56.1472335867053,56.2008219747623,1708131.24482609,0.0,1.0
2009-11-17,84.5,84.56,83.53,84.35,812900,56.6027348851897,56.6429261762324,55.9529756799987,56.5022566575828,1213546.48568356,0.0,1.0
2009-11-18,83.81,84.6,83.28,84.57,734300,56.1405350381982,56.6697203702609,55.7855119673207,56.6496247247395,1096207.63247316,0.0,1.0
2009-11-19,82.24,83.47,81.21,83.03,1138100,55.0888629225799,55.912784388956,54.3989124263462,55.6180482546426,1699024.79438609,0.0,1.0
2009-11-20,82.34,82.53,80.89,81.85,1044300,55.1558484076511,55.2831208292864,54.1845588741183,54.8276195308021,1558994.45811212,0.0,1.0
2009-11-23,82.98,84.32,82.55,82.93,860100,55.584555512107,56.4821610120614,55.2965179263007,55.5510627695714,1284009.51203891,0.0,1.0
2009-11-24,82.59,83.5,81.63,82.96,1023800,55.3233121203292,55.9328800344774,54.6802514636454,55.5711584150927,1528390.81319083,0.0,1.0
2009-11-25,83.34,83.37,82.39,82.43,891100,55.8257032583634,55.8457989038848,55.1893411501867,55.2161353442152,1330288.1946028,0.0,1.0
2009-11-27,82.11,82.73,80.69,81.36,818900,55.0017817919873,55.4170917994289,54.0505879039758,54.499390653953,1222503.65005076,0.0,1.0
2009-11-30,82.93,83.16,81.46,82.14,1384200,55.5510627695714,55.7051293852352,54.5663761390243,55.0218774375086,2066417.8195143,0.0,1.0
2009-12-01,83.6,84.31,82.87,83.83,1236300,55.9998655195486,56.4754624635543,55.5108714785286,56.1539321352124,1845623.71786269,0.0,1.0
2009-12-02,84.23,84.43,83.42,83.76,1209500,56.4218740754973,56.5558450456398,55.8792916464204,56.1070422956626,1805615.05035584,0.0,1.0
2009-12-03,82.49,84.51,82.4,84.17,1057500,55.2563266352579,56.6094334336968,55.1960396986938,56.3816827844546,1578700.21971997,0.0,1.0
2009-12-04,82.09,83.8,80.55,83.39,1744700,54.988384694973,56.133836489691,53.9568082248761,55.859196000899,2604594.11191057,0.0,1.0
2009-12-07,81.91,82.5899,81.3,81.8,1642800,54.8678108218448,55.3232451348441,54.4591993629103,54.7941267882664,2452471.60374086,0.0,1.0
2009-12-08,80.53,81.88,80.18,80.27,1244700,53.9434111278618,54.8477151763234,53.7089619301125,53.7692488666766,1858163.74797678,0.0,1.0
2009-12-09,82.25,82.25,79.55,80.7,2010200,55.095561471087,55.095561471087,53.2869533741638,54.0572864524829,3000948.63515941,0.0,1.0
2009-12-10,82.11,83.37,81.65,83.12,922900,55.0017817919873,55.8457989038848,54.6936485606596,55.6783351912067,1377761.16574899,0.0,1.0
2009-12-11,81.75,82.49,81.12,82.29,1429200,54.7606340457308,55.2563266352579,54.3386254897821,55.1223556651155,2133596.55226835,0.0,1.0
2009-12-14,82.42,82.5,81.16,82.13,1071800,55.2094367957081,55.2630251837651,54.3654196838106,55.0151788890015,1600048.12812847,0.0,1.0
2009-12-15,81.93,83.09,81.62,81.92,872800,54.881207918859,55.6582395456853,54.6735529151382,54.8745093703519,1302968.84328283,0.0,1.0
2009-12-16,82.64,83.16,81.66,82.0,915300,55.3568048628648,55.7051293852352,54.7003471091667,54.9280977584089,1366415.4242172,0.0,1.0
2009-12-17,81.17,82.0,80.89,82.0,811600,54.3721182323177,54.9280977584089,54.1845588741183,54.9280977584089,1211605.76673733,0.0,1.0
2009-12-18,81.31,81.8,79.99,81.8,1405000,54.4658979114174,54.7941267882664,53.5816895084772,54.7941267882664,2097469.32265395,0.0,1.0
2009-12-21,80.26,81.56,80.06,81.085,1634500,53.7625503181695,54.6333616240955,53.628579348027,54.3151805700071,2440080.85969956,0.0,1.0
2009-12-22,81.02,81.41,80.5,80.5,1109200,54.2716400047108,54.5328833964886,53.9233154823404,53.9233154823404,1655881.11935072,0.0,1.0
2009-12-23,81.29,81.38,80.47,81.33,1043700,54.4525008144032,54.5127877509673,53.9032198368191,54.4792950084317,1558098.74167539,0.0,1.0
2009-12-24,81.82,82.16,81.3,81.58,234900,54.8075238852807,55.0352745345229,54.4591993629103,54.6467587211097,350672.984976095,0.0,1.0
2009-12-28,82.1,82.37,81.55,81.78,527100,54.9950832434801,55.1759440531725,54.6266630755884,54.7807296912522,786886.889659003,0.0,1.0
2009-12-29,82.68,83.1,82.11,82.39,708300,55.3835990568933,55.6649380941924,55.0017817919873,55.1893411501867,1057393.25354861,0.0,1.0
2009-12-30,82.24,82.38,81.45,81.94,883800,55.3902976054004,55.4845904271995,54.8582166823913,55.1882415586881,1312210.17294035,0.45,1.0
2009-12-31,81.06,82.32,80.98,82.15,384300,54.5955438216653,55.444179217857,54.5416622092087,55.3296807913867,570584.260535163,0.0,1.0
2010-01-04,83.16,83.26,81.71,82.11,1046700,56.0099361486515,56.0772881642223,55.0333319228753,55.3027399851584,1554073.75878781,0.0,1.0
2010-01-05,82.47,83.16,81.9,82.9,730900,55.5452072412132,56.0099361486515,55.1613007524598,55.8348209081675,1085193.95270661,0.0,1.0
2010-01-06,81.79,82.68,81.5,82.0,1155100,55.0872135353319,55.6866464739118,54.8918926901767,55.2286527680306,1715019.20204051,0.0,1.0
2010-01-07,81.32,82.07,80.87,81.81,1401000,54.7706590621493,55.2757991789301,54.4675749920809,55.1006839384461,2080115.92248182,0.0,1.0
2010-01-08,81.84,82.22,80.95,81.14,1151600,55.1208895431173,55.3768272022863,54.5214566045375,54.6494254341219,1709822.62407571,0.0,1.0
2010-01-11,83.34,83.55,82.27,82.68,1107900,56.1311697766789,56.2726090093775,55.4105032100716,55.6866464739118,1644939.63634376,0.0,1.0
2010-01-12,82.28,83.19,81.76,82.42,878000,55.4172384116287,56.0301417533227,55.0670079306607,55.5115312334278,1303598.7008844,0.0,1.0
2010-01-13,83.1,83.11,81.76,82.38,809100,55.969524939309,55.9762601408661,55.0670079306607,55.4845904271995,1201300.35180588,0.0,1.0
2010-01-14,82.07,83.8,81.81,82.96,613700,55.2757991789301,56.4409890483044,55.1006839384461,55.8752321175099,911182.827713842,0.0,1.0
2010-01-15,82.77,82.96,81.95,82.23,1426700,55.7472632879255,55.8752321175099,55.1949767602452,55.3835624038433,2118273.65210907,0.0,1.0
2010-01-19,82.58,83.04,81.99,82.95,1309100,55.619294458341,55.9291137299666,55.2219175664735,55.8684969159529,1943668.63249176,0.0,1.0
2010-01-20,81.48,82.0,81.12,82.0,1216600,54.8784222870626,55.2286527680306,54.6359550310078,55.2286527680306,1806330.50056487,0.0,1.0
2010-01-21,79.86,82.31,79.81,81.34,1430900,53.7873196348161,55.4374440162999,53.7536436270307,54.7841294652635,2124509.54566684,0.0,1.0
2010-01-22,78.07,80.88,77.97,79.86,1807100,52.5817185560993,54.4743101936379,52.5143665405286,53.7873196348161,2683067.44005489,0.0,1.0
2010-01-25,80.26,80.94,79.09,79.09,1796500,54.0567276970992,54.5147214029804,53.2687091149212,53.2687091149212,2667329.23250435,0.0,1.0
2010-01-26,79.58,81.08,79.0,79.47,1371200,53.5987339912179,54.6090142247795,53.2080923009075,53.5246467740901,2035870.77295294,0.0,1.0
2010-01-27,78.86,80.25,77.73,79.58,1704200,53.1137994791084,54.0499924955421,52.3527217031587,53.5987339912179,2530288.04788973,0.0,1.0
2010-01-28,77.04,79.4799,76.93,79.22,1347400,51.8879927957204,53.5313146236316,51.8139055785926,53.3562667351632,2000534.0427923,0.0,1.0
2010-01-29,75.96,77.59,75.91,77.15,2338700,51.1605910275561,52.2584288813596,51.1269150197707,51.9620800128483,3472353.39608011,0.0,1.0
2010-02-01,76.81,77.08,75.33,76.65,2319400,51.7330831599077,51.9149336019487,50.7362733294603,51.6253199349944,3443697.98044563,0.0,1.0
2010-02-02,76.62,77.64,76.0,76.85,1477700,51.6051143303232,52.292104889145,51.1875318337844,51.760023966136,2193995.21673903,0.0,1.0
2010-02-03,76.19,76.97,75.7,76.22,1223500,51.3155006633689,51.8408463848209,50.9854757870721,51.3357062680401,1816575.18283833,0.0,1.0
2010-02-04,73.69,75.96,73.66,75.52,1491600,49.6317002740997,51.1605910275561,49.6114946694284,50.8642421590447,2214633.0549421,0.0,1.0
2010-02-05,68.64,69.17,65.05,67.65,9338000,46.2304234877758,46.5873891703009,43.8124861287852,45.5636385336252,13864470.0100894,0.0,1.0
2010-02-08,68.35,70.19,68.02,68.71,3408300,46.0351026426206,47.2743797291227,45.8128409912371,46.2775698986754,5060427.62212333,0.0,1.0
2010-02-09,67.95,68.85,67.4707,67.89,3743200,45.7656945803375,46.3718627204744,45.4428763697068,45.7252833709951,5557665.89652673,0.0,1.0
2010-02-10,68.22,69.1,67.09,69.1,3738500,45.9475450223786,46.5402427594014,45.1864672464289,46.5402427594014,5550687.63468828,0.0,1.0
2010-02-11,68.4,69.09,67.5,68.32,3375700,46.068778650406,46.5335075578443,45.4626105102691,46.0148970379494,5012025.21022261,0.0,1.0
2010-02-12,68.53,69.21,67.0,67.67,3436100,46.156336270648,46.6143299765292,45.1258504324152,45.5771089367394,5101703.29852946,0.0,1.0
2010-02-16,70.41,70.57,68.94,69.31,1884100,47.4225541633784,47.5303173882917,46.4324795344881,46.6816819921,2797392.15528051,0.0,1.0
2010-02-17,70.18,72.0,69.83,70.48,2807000,47.2676445275657,48.4934512109537,47.031912473068,47.469700574278,4167655.5277705,0.0,1.0
2010-02-18,69.95,70.46,69.66,70.3,2039300,47.1127348917529,47.4562301711638,46.9174140465977,47.3484669462506,3027823.26960541,0.0,1.0
2010-02-19,69.64,70.0,69.09,69.9,1883700,46.9039436434835,47.1464108995383,46.5335075578443,47.0790588839675,2796798.26065596,0.0,1.0
2010-02-22,69.92,70.02,69.5,69.67,3288000,47.0925292870817,47.1598813026524,46.8096508216844,46.9241492481547,4881813.81379031,0.0,1.0
2010-02-23,70.07,70.59,69.66,69.81,3324600,47.1935573104378,47.5437877914058,46.9174140465977,47.0184420699538,4936155.17193652,0.0,1.0
2010-02-24,69.87,70.34,69.7,70.34,4141000,47.0588532792963,47.3754077524789,46.944354852826,47.3754077524789,6148294.10064041,0.0,1.0
2010-02-25,68.98,69.32,68.32,69.24,2352300,46.4594203407164,46.688417193657,46.0148970379494,46.6345355812004,3492545.81331477,0.0,1.0
2010-02-26,68.58,69.26,68.46,69.06,2038300,46.1900122784334,46.6480059843146,46.1091898597484,46.5133019531731,3026338.53304403,0.0,1.0
2010-03-01,69.16,69.21,68.04,68.8,2181300,46.5806539687438,46.6143299765292,45.8263113943512,46.3381867126891,3238655.8613202,0.0,1.0
2010-03-02,70.67,71.01,69.42,69.67,2444000,47.5976694038624,47.8266662568031,46.7557692092278,46.9241492481547,3628696.15599256,0.0,1.0
2010-03-03,71.32,71.68,70.52,71.19,2073400,48.0354575050724,48.2779247611272,47.4966413805063,47.9478998848304,3078452.78634819,0.0,1.0
2010-03-04,71.89,72.04,71.01,71.32,2489000,48.4193639938258,48.520392017182,47.8266662568031,48.0354575050724,3695509.30125428,0.0,1.0
2010-03-05,73.5,73.54,72.005,72.32,2659600,49.5037314445152,49.5306722507435,48.4968188117322,48.7089776607801,3948805.3586243,0.0,1.0
2010-03-08,74.2,74.35,73.55,73.55,2748900,49.9751955535106,50.0762235768667,49.5374074523006,49.5374074523006,4081392.3335548,0.0,1.0
2010-03-09,74.23,74.62,73.57,73.84,2472300,49.9954011581818,50.2580740189078,49.5508778554147,49.7327282974558,3670714.20067938,0.0,1.0
2010-03-10,74.4,74.84,73.58,74.33,2176900,50.1098995846521,50.4062484531635,49.5576130569718,50.0627531737526,3232123.02045016,0.0,1.0
2010-03-11,74.66,74.66,73.33,73.97,2108700,50.2850148251361,50.2850148251361,49.3892330180449,49.8202859176978,3130863.98696461,0.0,1.0
2010-03-12,74.56,75.1,74.39,74.9,1918100,50.2176628095653,50.5813636936475,50.103164383095,50.446659662506,2847873.19836715,0.0,1.0
2010-03-15,74.12,74.75,73.71,74.53,2136300,49.921313941054,50.3456316391498,49.6451706772138,50.1974572048941,3171842.71605846,0.0,1.0
2010-03-16,74.88,74.97,74.27,74.41,1832100,50.4331892593918,50.4938060734055,50.0223419644101,50.1166347862092,2720185.85408918,0.0,1.0
2010-03-17,74.55,75.299,74.16,75.01,1679400,50.2109276080083,50.7153942046333,49.9482547472823,50.5207468796338,2493466.58116771,0.0,1.0
2010-03-18,74.76,74.89,74.09,74.85,1460200,50.3523668407069,50.4399244609489,49.9011083363827,50.4129836547206,2168012.32691503,0.0,1.0
2010-03-19,74.44,75.24,74.12,74.9,2316200,50.1368403908804,50.6756565154466,49.921313941054,50.446659662506,3438946.82344925,0.0,1.0
2010-03-22,75.01,75.27,73.98,73.98,1073000,50.5207468796338,50.6958621201178,49.8270211192549,49.8270211192549,1593122.33035189,0.0,1.0
2010-03-23,75.54,75.54,74.35,74.96,1030600,50.8777125621589,50.8777125621589,50.0762235768667,50.4870708718484,1530169.50014972,0.0,1.0
2010-03-24,74.81,75.24,74.4,75.16,1625400,50.3860428484923,50.6756565154466,50.1098995846521,50.62177490299,2413290.80685364,0.0,1.0
2010-03-25,73.7,75.44,73.66,75.33,1214900,49.6384354756567,50.8103605465881,49.6114946694284,50.7362733294603,1803806.44841054,0.0,1.0
2010-03-26,74.32,74.9,73.72,73.9,1094400,50.0560179721955,50.446659662506,49.6519058787709,49.7731395067983,1624895.69276524,0.0,1.0
2010-03-29,74.3,75.09,73.43,74.57,1834000,50.0425475690813,50.5746284920904,49.4565850336157,50.2243980111224,2723006.85355579,0.0,1.0
2010-03-30,74.09,74.25,72.78,73.74,1487600,50.2311332126795,50.3396091380949,49.3429865733407,49.9938421258333,2194182.71002054,0.49,1.0
2010-03-31,73.95,74.58,73.83,74.09,1395300,50.136216777941,50.5633407342642,50.0548598338794,50.2311332126795,2058041.9032614,0.0,1.0
2010-04-01,73.87,74.54,73.51,74.44,1153200,50.0819788152333,50.5362217529104,49.8379079830486,50.4684242995257,1700948.84457898,0.0,1.0
2010-04-05,74.17,74.33,73.36,73.99,1321800,50.2853711753872,50.3938471008026,49.7362118029716,50.1633357592949,1949630.7516168,0.0,1.0
2010-04-06,74.63,74.69,73.78,73.88,866300,50.5972394609566,50.6379179329873,50.0209611071871,50.0887585605718,1277776.60775127,0.0,1.0
2010-04-07,74.06,74.85,73.85,74.1,1512500,50.2107939766641,50.7463938584028,50.0684193245564,50.237912958018,2230909.75323076,0.0,1.0
2010-04-08,74.1,74.18,73.19,73.75,2038100,50.237912958018,50.2921509207257,49.6209561322177,50.0006218711717,3006160.11111378,0.0,1.0
2010-04-09,75.36,75.43,73.9,74.3,1279900,51.0921608706644,51.1396190880337,50.1023180512487,50.3735078647872,1887829.0202711,0.0,1.0
2010-04-12,75.34,75.5695,74.96,75.36,987700,51.0786013799875,51.2341965355052,50.8209710571259,51.0921608706644,1456839.38067175,0.0,1.0
2010-04-13,74.95,75.34,74.58,75.13,1117600,50.8141913117874,51.0786013799875,50.5633407342642,50.9362267278797,1648439.49765996,0.0,1.0
2010-04-14,76.01,76.1,75.0,75.35,1684500,51.5328443176646,51.5938620257107,50.8480900384797,51.085381125326,2484606.59789567,0.0,1.0
2010-04-15,76.75,77.08,75.44,75.63,1348500,52.0345454727109,52.2582770688802,51.1463988333721,51.2752139948029,1989012.76180607,0.0,1.0
2010-04-16,76.03,77.25,75.79,76.55,1911800,51.5464038083415,52.3735327396341,51.3836899202184,51.8989505659416,2819869.92808367,0.0,1.0
2010-04-19,75.85,76.08,74.72,75.54,1022200,51.4243683922491,51.5803025350338,50.6582571690027,51.2141962867568,1507726.24777023,0.0,1.0
2010-04-20,76.46,76.81,76.08,76.48,780400,51.8379328578955,52.0752239447417,51.5803025350338,51.8514923485724,1151075.68358432,0.0,1.0
2010-04-21,76.67,77.0,76.14,76.69,1111800,51.9803075100032,52.2040391061725,51.6209810070646,51.9938670006801,1639884.6040608,0.0,1.0
2010-04-22,77.32,77.4,75.35,76.26,1310300,52.4209909570034,52.4752289197111,51.085381125326,51.7023379511262,1932668.46258397,0.0,1.0
2010-04-23,79.22,79.25,77.25,77.25,1666000,53.7091425713115,53.7294818073269,52.3735327396341,52.3735327396341,2457319.43727765,0.0,1.0
2010-04-26,79.0,80.24,79.0,80.16,1269700,53.5599881738653,54.4006765958348,53.5599881738653,54.3464386331271,1872784.20738981,0.0,1.0
2010-04-27,77.42,79.16,77.23,78.82,1545900,52.488788410388,53.6684640992807,52.3599732489572,53.4379527577729,2280174.14050871,0.0,1.0
2010-04-28,78.06,78.31,76.4,78.08,2000600,52.9226921120497,53.0921857455113,51.7972543858647,52.9362516027266,2950848.29905021,0.0,1.0
2010-04-29,78.03,78.89,77.7699,78.47,1148800,52.9023528760343,53.4854109751422,52.7260116997809,53.2006616709267,1694458.92529685,0.0,1.0
2010-04-30,76.78,78.54,76.78,78.22,1396200,52.0548847087263,53.248119888296,52.0548847087263,53.0311680374651,2059369.38675093,0.0,1.0
2010-05-03,77.01,77.36,76.45,77.3,1411200,52.210818851511,52.4481099383572,51.831153112557,52.4074314663264,2081494.11157636,0.0,1.0
2010-05-04,74.77,76.46,74.37,76.01,1424800,50.692155895695,51.8379328578955,50.4209660821565,51.5328443176646,2101553.86208475,0.0,1.0
2010-05-05,74.14,74.679,73.5,74.09,1320100,50.2650319393718,50.630460213115,49.8311282377101,50.2311332126795,1947123.28280325,0.0,1.0
2010-05-06,72.28,74.47,68.59,73.61,2016200,49.0039993064175,50.4887635355411,46.5022732765243,49.9057054364332,2973858.01286866,0.0,1.0
2010-05-07,70.98,73.25,70.54,72.14,2142900,48.1226324124172,49.6616346042485,47.8243236175248,48.909082871679,3160738.18856078,0.0,1.0
2010-05-10,72.59,73.57,71.81,72.82,2622900,49.2141714119099,49.8785864550794,48.6853512755097,49.3701055546946,3868729.38297451,0.0,1.0
2010-05-11,71.67,72.79,71.57,71.97,1789300,48.5904348407712,49.3497663186792,48.5226373873866,48.7938272009251,2639184.67534267,0.0,1.0
2010-05-12,72.57,72.6,71.52,71.81,2465800,49.200611921233,49.2209511572484,48.4887386606943,48.6853512755097,3637009.76496952,0.0,1.0
2010-05-13,71.47,72.44,71.46,72.26,1783800,48.4548399340019,49.1124752318329,48.4480601886635,48.9904398157406,2631072.27624002,0.0,1.0
2010-05-14,69.57,70.8,68.79,70.76,1832200,47.1666883196938,48.0005969963249,46.6378681832936,47.973478014971,2702461.3883434,0.0,1.0
2010-05-17,70.58,71.15,69.15,69.62,2316000,47.8514425988786,48.2378880831711,46.8819390154783,47.2005870463861,3416057.51304624,0.0,1.0
2010-05-18,70.05,72.5,69.82,71.21,1442400,47.4921160959401,49.1531537038637,47.3361819531554,48.2785665552019,2127513.53921325,0.0,1.0
2010-05-19,69.39,69.81,68.62,69.78,1413400,47.0446529036014,47.3294022078169,46.5226125125397,47.3090629718015,2084739.07121742,0.0,1.0
2010-05-20,66.01,68.28,66.0,67.64,3446300,44.7530989792006,46.2921011710319,44.7463192338622,45.8581974693702,5083229.27772506,0.0,1.0
2010-05-21,66.94,67.05,64.57,64.76,2601600,45.3836152956778,45.4581924944009,43.7768156504618,43.9056308118926,3837312.2737224,0.0,1.0
2010-05-24,65.97,67.16,65.94,66.5,1543300,44.7259799978468,45.532769693124,44.7056407618314,45.0853065007854,2276339.18820563,0.0,1.0
2010-05-25,67.35,67.42,64.47,64.63,2492600,45.6615848545548,45.709043071924,43.7090181970772,43.8174941224926,3676539.27332428,0.0,1.0
2010-05-26,68.58,69.54,67.46,67.92,3752500,46.4954935311859,47.1463490836784,45.7361620532779,46.0480303388472,5534868.66049481,0.0,1.0
2010-05-27,70.68,70.68,68.48,69.83,2180700,47.9192400522633,47.9192400522633,46.4276960778012,47.3429616984939,3216492.49512086,0.0,1.0
2010-05-28,69.06,70.66,68.72,70.66,1693000,46.8209213074321,47.9056805615864,46.5904099659244,47.9056805615864,2497143.94196342,0.0,1.0
2010-06-01,67.42,69.39,67.36,68.3,1401800,45.709043071924,47.0446529036014,45.6683645998933,46.3056606617089,2067629.28401909,0.0,1.0
2010-06-02,69.12,69.13,67.45,67.62,1123900,46.8615997794629,46.8683795248014,45.7293823079394,45.8446379786933,1657731.88208664,0.0,1.0
2010-06-03,68.97,69.37,67.81,69.24,1216000,46.759903599386,47.0310934129245,45.9734531401241,46.9429567235245,1793577.69251477,0.0,1.0
2010-06-04,66.55,68.16,66.46,67.43,1504100,45.1192052274777,46.2107442269704,45.0581875194315,45.7158228172625,2218519.90732851,0.0,1.0
2010-06-07,65.6,67.27,65.54,66.82,1559000,44.4751294203236,45.6073468918471,44.4344509482928,45.3022583516162,2299496.40018958,0.0,1.0
2010-06-08,66.81,66.865,65.51,65.69,1929800,45.2954786062777,45.3327672056393,44.4141117122774,44.5361471283698,2846419.59787419,0.0,1.0
2010-06-09,67.5,68.73,67.18,67.5,2034500,45.7632810346317,46.5971897112628,45.5463291838009,45.7632810346317,3000850.17715569,0.0,1.0
2010-06-10,68.91,69.36,68.15,68.49,1672000,46.7192251273552,47.024313667586,46.2039644816319,46.4344758231397,2466169.32720781,0.0,1.0
2010-06-11,69.43,69.43,68.25,68.3,1092600,47.0717718849553,47.0717718849553,46.2717619350165,46.3056606617089,1611564.95628425,0.0,1.0
2010-06-14,69.02,70.5,68.96,69.83,1213200,46.7938023260783,47.7972046361709,46.7531238540475,47.3429616984939,1789447.74388069,0.0,1.0
2010-06-15,70.24,70.24,69.28,69.7,1649400,47.6209312573709,47.6209312573709,46.9700757048783,47.2548250090938,2432834.74180417,0.0,1.0
2010-06-16,70.54,70.8,69.58,69.58,1382600,47.8243236175248,48.0005969963249,47.1734680650322,47.1734680650322,2039309.63624254,0.0,1.0
2010-06-17,70.65,70.98,69.7,70.91,1693900,47.8989008162479,48.1226324124172,47.2548250090938,48.075174195048,2498471.42545294,0.0,1.0
2010-06-18,71.54,72.04,70.83,70.89,1849300,48.5022981513712,48.8412854182944,48.0209362323402,48.061614704371,2727683.57464439,0.0,1.0
2010-06-21,71.15,72.94,70.63,72.36,1225700,48.2378880831711,49.4514624987561,47.885341325571,49.0582372691252,1807885.01456855,0.0,1.0
2010-06-22,70.22,72.0,70.18,71.3,1008700,47.6073717666939,48.8141664369405,47.5802527853401,48.339584263248,1487813.99542735,0.0,1.0
2010-06-23,69.0,70.23,68.39,70.11,1685700,46.7802428354013,47.6141515120324,46.366678369755,47.5327945679708,2486376.57588171,0.0,1.0
2010-06-24,67.32,69.81,67.14,68.45,3247000,45.6412456185394,47.3294022078169,45.519210202447,46.4073568417858,4789265.43387786,0.0,1.0
2010-06-25,68.58,68.64,66.85,67.38,3385700,46.4954935311859,46.5361720032166,45.3225975876316,45.6819240905702,4993845.38943032,0.0,1.0
2010-06-28,67.79,69.07,67.54,68.79,1484200,45.9598936494472,46.8277010527706,45.7904000159856,46.6378681832936,2189167.77239345,0.0,1.0
2010-06-29,65.52,66.48,65.2,66.38,1889800,44.7530989792006,45.4088220411669,44.5345246252119,45.3405175555454,2766728.98244536,0.49,1.0
2010-06-30,64.81,66.02,64.62,65.29,2060600,44.268137131288,45.0946214073081,44.1383586086072,44.5959986622712,3016785.76633872,0.0,1.0
2010-07-01,65.0,65.51,64.54,64.54,2783900,44.3979156539689,44.7462685306385,44.08371502011,44.08371502011,4075720.61288476,0.0,1.0
2010-07-02,64.97,65.59,64.13,65.12,1492600,44.3774243082824,44.8009121191357,43.8036666290619,44.4798810367147,2185215.19695097,0.0,1.0
2010-07-06,65.74,66.31,65.09,65.64,1865700,44.9033688475679,45.2927044156104,44.4593896910282,44.8350643619464,2731445.79455408,0.0,1.0
2010-07-07,67.74,67.76,65.63,65.82,1485400,46.2694585599977,46.283119457122,44.8282339133843,44.9580124360651,2174674.16156436,0.0,1.0
2010-07-08,68.78,68.91,67.84,68.53,2063400,46.9798252104612,47.0686210417691,46.3377630456192,46.8090639964075,3020885.05787795,0.0,1.0
2010-07-09,69.74,69.85,69.03,69.27,1517100,47.6355482724275,47.7106832066112,47.1505864245149,47.3145171900065,2221083.99791928,0.0,1.0
2010-07-12,69.17,69.64,68.76,69.21,881800,47.246212704385,47.567243786806,46.9661643133369,47.2735344986336,1290984.02832062,0.0,1.0
2010-07-13,70.93,71.38,69.73,69.73,1467200,48.4483716513233,48.75574183662,47.6287178238654,47.6287178238654,2148028.76655933,0.0,1.0
2010-07-14,70.26,70.8,69.68,70.0,1670100,47.9907315976593,48.3595758200153,47.5945655810546,47.8131399350434,2445080.99988464,0.0,1.0
2010-07-15,70.32,70.5,69.36,70.25,778900,48.0317142890322,48.1546623631508,47.3759912270659,47.9839011490971,1140335.06425372,0.0,1.0
2010-07-16,69.32,70.17,69.03,70.13,2320600,47.3486694328173,47.9292575605999,47.1505864245149,47.9019357663513,3397434.26641056,0.0,1.0
2010-07-19,69.32,69.84,68.68,69.49,835700,47.3486694328173,47.703852758049,46.9115207248397,47.4647870583738,1223492.1211925,0.0,1.0
2010-07-20,70.77,70.84,68.54,68.64,1018600,48.3390844743289,48.3868976142639,46.8158944449696,46.8841989305911,1491263.70066612,0.0,1.0
2010-07-21,70.05,71.35,69.4,71.13,1114300,47.8472921778541,48.7352504909335,47.4033130213145,48.5849806225662,1631371.62934642,0.0,1.0
2010-07-22,71.6,73.6,70.99,71.1,2368600,48.9060117049872,50.272101417417,48.4893543426961,48.5644892768798,3467707.83565461,0.0,1.0
2010-07-23,72.09,72.12,69.89,69.89,1200300,49.2407036845325,49.261195030219,47.7380050008598,47.7380050008598,1757278.44090865,0.0,1.0
2010-07-26,72.8,72.81,72.06,72.33,1267000,49.7256655324451,49.7324959810073,49.2202123388461,49.4046344500241,1854929.421504,0.0,1.0
2010-07-27,72.37,73.5,72.12,73.38,1125100,49.4319562442727,50.2037969317956,49.261195030219,50.1218315490498,1647183.18242633,0.0,1.0
2010-07-28,72.51,72.77,72.01,72.15,1020700,49.5275825241428,49.7051741867587,49.1860600960354,49.2816863759054,1494338.16932055,0.0,1.0
2010-07-29,72.69,73.99,72.04,72.95,1111100,49.6505305982615,50.5384889113409,49.2065514417218,49.8281222608774,1626686.72473015,0.0,1.0
2010-07-30,72.58,72.96,71.75,72.09,981000,49.5753956640778,49.8349527094395,49.0084684334195,49.2407036845325,1436216.07142496,0.0,1.0
2010-08-02,74.99,75.22,73.41,73.58,2407900,51.2215337675558,51.3786340844852,50.1423228947362,50.2584405202928,3525244.32047315,0.0,1.0
2010-08-03,75.68,75.74,74.28,74.57,1941700,51.6928347183441,51.7338174097169,50.7365719196432,50.9346549279455,2842712.27919047,0.0,1.0
2010-08-04,76.7,76.95,75.41,75.54,1514700,52.3895404716833,52.560301685737,51.508412607166,51.597208438474,2217570.31945707,0.0,1.0
2010-08-05,77.06,77.14,76.055,76.33,1485100,52.6354366199206,52.6900802084178,51.9489765394246,52.1368138748837,2174234.95175659,0.0,1.0
2010-08-06,76.22,77.22,75.47,76.59,1296500,52.0616789407001,52.744723796915,51.5493952985389,52.3144055374996,1898118.38593523,0.0,1.0
2010-08-09,77.0,77.1,76.49,76.68,907700,52.5944539285477,52.6627584141692,52.2461010518781,52.375879574559,1328902.47505855,0.0,1.0
2010-08-10,76.93,77.48,75.835,76.17,1318800,52.5466407886127,52.9223154595309,51.7987066710574,52.0275266978894,1930766.31497986,0.0,1.0
2010-08-11,75.4,75.63,74.31,75.51,1400500,51.5015821586039,51.6586824755333,50.7570632653296,51.5767170927875,2050377.78596397,0.0,1.0
2010-08-12,74.7,74.98,73.82,74.29,1399500,51.0234507592534,51.2147033189936,50.4223712857843,50.7434023682053,2048913.75327139,0.0,1.0
2010-08-13,75.68,75.79,74.15,74.31,1588500,51.6928347183441,51.7679696525277,50.6477760883353,50.7570632653296,2325615.93216978,0.0,1.0
2010-08-16,75.9,76.57,74.51,74.84,1070500,51.8431045867113,52.3007446403753,50.8936722365726,51.1190770391235,1567246.99741124,0.0,1.0
2010-08-17,76.72,77.84,76.57,76.72,1754500,52.4032013688076,53.1682116077683,52.3007446403753,52.4032013688076,2568645.35913873,0.0,1.0
2010-08-18,77.03,77.32,76.29,76.81,1027100,52.6149452742342,52.8130282825365,52.1094920806352,52.4646754058669,1503707.97855309,0.0,1.0
2010-08-19,75.59,76.68,74.18,76.68,1834000,51.6313606812847,52.375879574559,50.6682674340217,52.375879574559,2685035.95819917,0.0,1.0
2010-08-20,75.01,75.5,74.3,75.0,1042100,51.2351946646801,51.5698866442254,50.7502328167675,51.2283642161179,1525668.46894185,0.0,1.0
2010-08-23,74.69,76.1,74.58,75.61,876700,51.0166203106913,51.9797135579543,50.9414853765077,51.645021578409,1283517.46158844,0.0,1.0
2010-08-24,73.84,74.8,73.27,73.97,1522700,50.4360321829086,51.0917552448749,50.0466966148661,50.5248280142166,2229282.58099775,0.0,1.0
2010-08-25,73.55,73.87,72.81,73.31,1673400,50.2379491746063,50.4565235285951,49.7324959810073,50.0740184091147,2449912.30777017,0.0,1.0
2010-08-26,73.56,74.59,73.54,74.19,1205500,50.2447796231685,50.9483158250698,50.2311187260442,50.6750978825838,1764891.41091008,0.0,1.0
2010-08-27,74.42,74.53,73.46,74.21,1671700,50.8321981995133,50.9073331336969,50.176475137547,50.6887587797081,2447423.45219277,0.0,1.0
2010-08-30,73.7,74.54,73.7,74.12,1204900,50.3404059030385,50.9141635822591,50.3404059030385,50.6272847426488,1764012.99129453,0.0,1.0
2010-08-31,74.03,74.34,73.4475,73.46,1216300,50.5658107055895,50.7775546110161,50.1679370768443,50.176475137547,1780702.96398999,0.0,1.0
2010-09-01,74.75,74.97,74.04,74.97,2487600,51.0576030020642,51.2078728704315,50.5726411541516,51.2078728704315,3641927.72607211,0.0,1.0
2010-09-02,77.19,77.3,74.75,75.21,2083300,52.7242324512286,52.7993673854122,51.0576030020642,51.3718036359231,3050019.30846037,0.0,1.0
2010-09-03,78.04,78.04,77.31,77.99,1513000,53.3048205790112,53.3048205790112,52.8061978339744,53.2706683362005,2215081.46387968,0.0,1.0
2010-09-07,77.38,78.0,76.86,77.8,1156000,52.8540109739094,53.2774987847626,52.4988276486776,53.1408898135197,1692421.79262717,0.0,1.0
2010-09-08,77.79,78.85,77.12,77.3,1740100,53.1340593649575,53.8580869125453,52.6764193112935,52.7993673854122,2547563.28836552,0.0,1.0
2010-09-09,77.95,79.31,77.83,78.51,1238900,53.2433465419519,54.1722875464042,53.1613811592061,53.6258516614322,1813790.10284239,0.0,1.0
2010-09-10,77.95,78.37,77.8,78.07,920900,53.2433465419519,53.5302253815622,53.1408898135197,53.3253119246977,1348227.70660066,0.0,1.0
2010-09-13,78.78,78.97,78.24,78.7,1105200,53.8102737726103,53.9400522952911,53.4414295502542,53.7556301841131,1618048.9318439,0.0,1.0
2010-09-14,80.21,80.83,78.66,78.73,2794800,54.7870279169976,55.2105157278508,53.7283083898645,53.7761215297995,4091678.56923393,0.0,1.0
2010-09-15,81.38,81.6,79.47,79.88,1793500,55.586190398769,55.7364602671363,54.2815747233985,54.5616231144467,2625742.63414951,0.0,1.0
2010-09-16,81.75,82.0,80.2,80.84,1910600,55.8389169955685,56.0096782096223,54.7801974684354,55.217346176413,2797180.86245111,0.0,1.0
2010-09-17,82.2,82.59,81.71,82.46,2845900,56.1462871808652,56.4126746747891,55.8115952013199,56.3238788434811,4166490.63982498,0.0,1.0
2010-09-20,83.05,83.26,82.08,82.33,1298100,56.7268753086479,56.870314728453,56.0643217981195,56.2350830121732,1900460.83824337,0.0,1.0
2010-09-21,83.0,83.45,82.51,83.04,1634300,56.6927230658372,57.0000932511339,56.3580310862919,56.7200448600858,2392668.62949013,0.0,1.0
2010-09-22,83.18,83.38,82.47,83.07,1299900,56.8156711399559,56.9522801111988,56.3307092920433,56.7405362057722,1903096.09709002,0.0,1.0
2010-09-23,82.94,83.53,82.27,82.37,1392200,56.6517403744643,57.0547368396311,56.1941003208003,56.2624048064218,2038226.31461553,0.0,1.0
2010-09-24,84.2,84.43,83.5,83.87,1263700,57.5123768932951,57.6694772102245,57.0342454939446,57.2869720907441,1850098.11361847,0.0,1.0
2010-09-27,83.86,84.25,83.71,84.08,1474600,57.280141642182,57.5465291361058,57.1776849137497,57.4304115105493,2158862.60848445,0.0,1.0
2010-09-28,83.97,84.06,82.67,84.0,1059800,57.3552765763656,57.416750613425,56.4673182632863,57.3757679220521,1551581.84760059,0.0,1.0
2010-09-29,82.85,83.3,82.2,83.27,1057000,56.9249583169502,57.2341463826428,56.4783533331721,57.2135338449299,1538384.08650928,0.49,1.0
2010-09-30,82.82,84.28,82.55,83.16,1526100,56.9043457792374,57.9074892812621,56.7188329398219,57.1379545399829,2221123.89254664,0.0,1.0
2010-10-01,83.02,84.0,82.52,83.22,1508300,57.041762697323,57.7151055959423,56.698220402109,57.1791796154085,2195217.32987884,0.0,1.0
2010-10-04,82.07,83.0,81.88,82.94,943800,56.3890323364165,57.0280210055144,56.2584862642352,56.9867959300887,1373629.99134101,0.0,1.0
2010-10-05,84.2,84.29,82.9,82.92,1069400,57.8525225140279,57.9143601271664,56.9593125464716,56.9730542382802,1556431.3548846,0.0,1.0
2010-10-06,84.02,84.56,83.71,84.08,1277400,57.7288472877508,58.0998729665819,57.5158510647182,57.7700723631765,1859159.72763193,0.0,1.0
2010-10-07,82.41,84.69,82.33,84.4,1835500,56.622641097162,58.1891939633375,56.5676743299277,57.9899394321134,2671432.3470083,0.0,1.0
2010-10-08,82.7,82.92,82.37,82.39,1382100,56.821895628386,56.9730542382802,56.5951577135448,56.6088994053534,2011542.71141388,0.0,1.0
2010-10-11,82.53,83.33,82.3,82.89,1154600,56.7050912480133,57.2547589203556,56.5470617922149,56.9524417005673,1680433.55372148,0.0,1.0
2010-10-12,82.58,82.72,81.7,82.18,1290700,56.7394454775347,56.8356373201946,56.1348110379582,56.4646116413635,1878516.87838933,0.0,1.0
2010-10-13,82.91,83.22,82.29,82.98,1570500,56.9661833923759,57.1791796154085,56.5401909463106,57.0142793137058,2285744.75672925,0.0,1.0
2010-10-14,82.1,82.86,81.42,82.04,939900,56.4096448741293,56.9318291628545,55.9424273526383,56.3684197987036,1367953.834352,0.0,1.0
2010-10-15,81.66,82.95,81.32,82.86,1353800,56.107327654341,56.993666775993,55.8737188935956,56.9318291628545,1970354.18762181,0.0,1.0
2010-10-18,82.95,83.01,81.73,81.79,888800,56.993666775993,57.0348918514187,56.155423575671,56.1966486510967,1293581.62354725,0.0,1.0
2010-10-19,81.3,82.26,80.9,81.88,873000,55.859977201787,56.5195784085978,55.5851433656159,56.2584862642352,1270585.9106174,0.0,1.0
2010-10-20,83.1,83.22,81.46,81.65,779400,57.0967294645572,57.1791796154085,55.9699107362555,56.1004568084368,1134358.14288111,0.0,1.0
2010-10-21,84.93,84.96,83.22,83.76,1914600,58.3540942650402,58.3747068027531,57.1791796154085,57.5502052942396,2786556.45414443,0.0,1.0
2010-10-22,84.74,84.9,84.43,84.75,679800,58.2235481928589,58.3334817273274,58.0105519698263,58.2304190387632,989397.825930942,0.0,1.0
2010-10-25,85.74,86.5,84.63,84.92,1164600,58.9106327832868,59.432817072012,58.1479688879119,58.3472234191359,1694987.80241126,0.0,1.0
2010-10-26,85.7,85.78,84.5,85.26,696900,58.8831493996697,58.9381161669039,58.0586478911562,58.5808321798814,1014285.59119046,0.0,1.0
2010-10-27,84.17,85.17,83.8,85.07,1529500,57.831909976315,58.5189945667429,57.5776886778567,58.4502861077001,2226072.33710117,0.0,1.0
2010-10-28,85.15,85.75,84.35,84.77,741200,58.5052528749344,58.9175036291911,57.955585202592,58.2441607305718,1078760.91288616,0.0,1.0
2010-10-29,84.97,85.67,84.44,84.88,995800,58.3815776486573,58.8625368619569,58.0174228157306,58.3197400355188,1449312.08452785,0.0,1.0
2010-11-01,84.95,86.095,84.56,85.5,449400,58.3678359568488,59.1545478128887,58.0998729665819,58.7457324815841,654067.936118513,0.0,1.0
2010-11-02,86.36,86.86,85.68,85.68,750700,59.3366252293521,59.680167524566,58.8694077078611,58.8694077078611,1092587.44914145,0.0,1.0
2010-11-03,85.46,86.5,84.29,86.5,833400,58.718249097967,59.432817072012,57.9143601271664,59.432817072012,1212951.08580589,0.0,1.0
2010-11-04,86.86,86.87,86.08,86.63,998000,59.680167524566,59.6870383704703,59.1442415440323,59.5221380687676,1452514.0192396,0.0,1.0
2010-11-05,86.65,87.1,86.21,86.87,529300,59.5358797605762,59.8450678262687,59.2335625407879,59.6870383704703,770356.383149819,0.0,1.0
2010-11-08,87.21,87.41,86.34,86.37,777900,59.9206471312158,60.0580640493014,59.3228835375435,59.3434960752564,1132175.00557764,0.0,1.0
2010-11-09,85.58,87.68,85.24,87.6,758100,58.8006992488183,60.2435768887169,58.5670904880729,60.1886101214827,1103357.59317188,0.0,1.0
2010-11-10,85.27,85.94,84.41,85.52,815400,58.5877030257857,59.0480497013724,57.9968102780177,58.7594741733927,1186753.4381643,0.0,1.0
2010-11-11,85.49,85.59,84.02,84.16,704500,58.7388616356798,58.8075700947226,57.7288472877508,57.8250391304108,1025346.82019469,0.0,1.0
2010-11-12,84.0,85.14,83.09,84.44,843400,57.7151055959423,58.4983820290301,57.0898586186529,58.0174228157306,1227505.33449567,0.0,1.0
2010-11-15,84.52,85.14,83.85,84.21,701000,58.0723895829648,58.4983820290301,57.6120429073781,57.8593933599321,1020252.83315327,0.0,1.0
2010-11-16,83.21,84.05,82.93,83.71,931700,57.1723087695043,57.7494598254637,56.9799250841845,57.5158510647182,1356019.35042639,0.0,1.0
2010-11-17,83.74,84.53,83.13,83.51,1046100,57.536463602431,58.0792604288691,57.11734200227,57.3784341466326,1522519.95543742,0.0,1.0
2010-11-18,85.65,86.1,84.67,84.68,922600,58.8487951701483,59.1579832358408,58.175452271529,58.1823231174333,1342774.98411869,0.0,1.0
2010-11-19,86.01,86.02,85.27,85.88,987800,59.0961456227023,59.1030164686066,58.5877030257857,59.0068246259467,1437668.68557603,0.0,1.0
2010-11-22,85.5,85.61,83.52,83.5204,663600,58.7457324815841,58.8213117865312,57.3853049925369,57.3855798263731,965819.943053505,0.0,1.0
2010-11-23,84.57,84.82,83.09,84.59,2152700,58.1067438124862,58.2785149600932,57.0898586186529,58.1204855042947,3133093.11544798,0.0,1.0
2010-11-24,86.55,86.69,83.6,83.6,1291900,59.4671713015334,59.5633631441933,57.4402717597711,57.4402717597711,1880263.3882321,0.0,1.0
2010-11-26,85.62,85.95,85.411,85.95,340200,58.8281826324355,59.0549205472767,58.684581953036,59.0549205472767,495135.540426164,0.0,1.0
2010-11-29,85.82,86.06,82.86,84.93,1025900,58.965599550521,59.1304998522237,56.9318291628545,58.3540942650402,1493120.37308407,0.0,1.0
2010-11-30,86.22,86.4,84.7,84.7,878000,59.2404333866922,59.3641086129692,58.1960648092418,58.1960648092418,1277863.03496229,0.0,1.0
2010-12-01,86.39,88.22,86.18,87.89,1611100,59.3572377670649,60.614602567548,59.2129500030751,60.3878646527068,2344835.00640974,0.0,1.0
2010-12-02,88.63,88.67,86.56,86.6,1238100,60.8963072496234,60.9237906332405,59.4740421474377,59.5015255310548,1801961.53028111,0.0,1.0
2010-12-03,87.61,88.29,87.08,88.14,1081200,60.195480967387,60.6626984888779,59.8313261344602,60.5596358003137,1573605.36833853,0.0,1.0
2010-12-06,87.69,87.96,87.42,87.69,550000,60.2504477346212,60.4359605740367,60.0649348952057,60.2504477346212,800483.677937654,0.0,1.0
2010-12-07,87.52,89.05,87.49,88.5,919500,60.1336433542484,61.1848827776031,60.1130308165356,60.8069862528678,1338263.16702486,0.0,1.0
2010-12-08,87.06,87.81,86.19,87.52,830900,59.8175844426516,60.3328978854725,59.2198208489794,60.1336433542484,1209312.52363345,0.0,1.0
2010-12-09,88.75,89.92,86.02,87.49,3317500,60.9787574004747,61.7826463712754,59.1030164686066,60.1130308165356,4828372.00283304,0.0,1.0
2010-12-10,88.84,89.5,88.335,89.11,1670900,61.0405950136133,61.4940708432957,60.6936172954472,61.2261078530288,2431869.41357459,0.0,1.0
2010-12-13,88.68,89.99,88.46,89.99,1448500,60.9306614791448,61.8307422926053,60.7795028692506,61.8307422926053,2108182.92271399,0.0,1.0
2010-12-14,87.59,89.2299,87.48,88.47,1269900,60.1817392755784,61.3084892954211,60.1061599706313,60.7863737151549,1848244.0411146,0.0,1.0
2010-12-15,88.02,88.4248,87.27,87.34,964000,60.4771856494624,60.7553174916676,59.9618722066415,60.0099681279714,1403029.57369436,0.0,1.0
2010-12-16,88.58,88.68,87.68,88.33,737700,60.861953020102,60.9306614791448,60.2435768887169,60.690181872495,1073666.92584474,0.0,1.0
2010-12-17,89.33,89.4,87.79,88.45,1226000,61.3772664629229,61.4253623842529,60.319156193664,60.7726320233464,1784350.88936648,0.0,1.0
2010-12-20,89.93,90.0,89.1,89.3,804100,61.7895172171797,61.8376131385096,61.2192370071245,61.3566539252101,1170307.13714485,0.0,1.0
2010-12-21,90.53,90.9,89.93,90.0,788400,62.2017679714364,62.4559892698947,61.7895172171797,61.8376131385096,1147456.9667019,0.0,1.0
2010-12-22,90.57,91.0,90.15,90.4,928500,62.2292513550535,62.5246977289375,61.9406758270738,62.1124469746808,1351361.99084566,0.0,1.0
2010-12-23,90.8,91.0,90.21,90.21,407400,62.3872808108519,62.5246977289375,61.9819009024994,61.9819009024994,592940.091621456,0.0,1.0
2010-12-27,90.89,90.96,90.15,90.48,336000,62.4491184239904,62.4972143453204,61.9406758270738,62.167413741915,489022.755976458,0.0,1.0
2010-12-28,91.22,91.35,90.5407,91.15,475600,62.6758563388316,62.7651773355872,62.209119776554,62.6277604175017,692200.067685725,0.0,1.0
2010-12-29,91.25,91.39,90.86,91.19,703500,62.6964688765445,62.7926607192044,62.4285058862776,62.6552438011188,1023891.39532571,0.0,1.0
2010-12-30,90.95,91.25,90.7,90.99,520100,62.8270149487258,63.0342508419046,62.6543183710767,62.8546464011496,752910.114201747,0.49,1.0
2010-12-31,90.95,91.1,90.56,90.7,406400,62.8270149487258,62.9306328953152,62.5576082875932,62.6543183710767,588315.074815593,0.0,1.0
2011-01-03,90.53,91.71,90.31,91.54,1099100,62.5368846982753,63.3520125447789,62.3849117099442,63.2345788719775,1591085.38073282,0.0,1.0
2011-01-04,89.19,90.65,88.95,90.5,1096700,61.6112310420764,62.6197790555469,61.4454423275333,62.5161611089575,1587611.0791099,0.0,1.0
2011-01-05,88.8,89.38,88.6,89.04,1214300,61.3418243809439,61.7424804410897,61.2036671188246,61.507613095487,1757851.8586333,0.0,1.0
2011-01-06,88.34,88.83,87.7,88.69,1557800,61.0240626780696,61.3625479702618,60.5819594392881,61.2658378867783,2255111.2784147,0.0,1.0
2011-01-07,88.5,89.78,87.96,88.59,1081100,61.134588487765,62.0187949653282,60.7615638800431,61.1967592557187,1565028.11856087,0.0,1.0
2011-01-10,88.51,88.7199,87.78,88.7199,822200,61.141496350871,61.2864923974651,60.6372223441358,61.2864923974651,1190237.83098765,0.0,1.0
2011-01-11,88.32,88.89,87.96,88.63,968000,61.0102469518577,61.4039951488976,60.7615638800431,61.2243907081425,1401301.65458045,0.0,1.0
2011-01-12,88.65,89.0,88.21,88.59,878800,61.2382064343545,61.4799816430631,60.9342604576921,61.1967592557187,1272173.44426167,0.0,1.0
2011-01-13,88.86,89.15,88.59,89.0899,1854700,61.3832715595797,61.5835995896526,61.1967592557187,61.5420833323857,2684911.34168425,0.0,1.0
2011-01-14,88.73,88.79,87.75,88.56,1330000,61.2934693392022,61.3349165178379,60.6164987548179,61.1760356664008,1925342.1493719,0.0,1.0
2011-01-18,89.1,89.2,87.52,87.91,1212800,61.5490602741228,61.6181389051824,60.4576179033807,60.7270245645133,1755680.42011897,0.0,1.0
2011-01-19,88.51,89.61,88.19,89.61,875200,61.141496350871,61.9013612925268,60.9204447314802,61.9013612925268,1266961.99182728,0.0,1.0
2011-01-20,87.26,88.44,86.96,88.11,1439000,60.2780134626257,61.0931413091293,60.0707775694468,60.8651818266325,2083133.34807982,0.0,1.0
2011-01-21,86.51,88.18,86.23,87.55,2024300,59.7599237296786,60.9135368683742,59.5665035627116,60.4783414926986,2930428.65637108,0.0,1.0
2011-01-24,86.5,86.91,86.3,86.38,1908100,59.7530158665726,60.036238253917,59.6148586044534,59.670121509301,2762214.55279437,0.0,1.0
2011-01-25,86.68,87.13,86.17,86.48,2183800,59.8773574024799,60.1882112422482,59.5250563840758,59.7392001403607,3161324.95172808,0.0,1.0
2011-01-26,86.92,87.21,86.68,87.0,3023600,60.043146117023,60.2434741470959,59.8773574024799,60.0984090218707,4377040.9946172,0.0,1.0
2011-01-27,86.34,87.69,86.27,87.01,1702200,59.6424900568772,60.5750515761821,59.5941350151355,60.1053168849767,2464148.42606079,0.0,1.0
2011-01-28,85.77,87.3,85.54,86.57,2515600,59.2487418598374,60.3056449150496,59.0898610084002,59.8013709083143,3641647.1510977,0.0,1.0
2011-01-31,87.25,87.34,85.98,86.15,1809300,60.2711055995198,60.3332763674734,59.3938069850626,59.5112406578639,2619189.13598389,0.0,1.0
2011-02-01,89.62,89.7,87.87,88.44,1149200,61.9082691556328,61.9635320604805,60.6993931120894,61.0931413091293,1663611.42711142,0.0,1.0
2011-02-02,89.04,89.7399,88.56,89.7399,762100,61.507613095487,61.9910944342733,61.1760356664008,61.9910944342733,1103235.52784686,0.0,1.0
2011-02-03,88.59,89.51,88.0101,89.04,1246600,61.1967592557187,61.8322826614672,60.7961722742039,61.507613095487,1804610.16797519,0.0,1.0
2011-02-04,88.61,88.95,88.17,88.7,879000,61.2105749819306,61.4454423275333,60.9066290052683,61.2727457498843,1272462.96939692,0.0,1.0
2011-02-07,89.25,89.5,88.7,88.95,949800,61.6526782207122,61.8253747983612,61.2727457498843,61.4454423275333,1374954.86727325,0.0,1.0
2011-02-08,89.55,89.67,88.89,89.48,1452500,61.8599141138911,61.9428084711626,61.4039951488976,61.8115590721493,2102676.29470878,0.0,1.0
2011-02-09,88.49,89.33,88.24,89.14,953300,61.1276806246591,61.7079411255599,60.95498404701,61.5766917265466,1380021.55714002,0.0,1.0
2011-02-10,88.61,89.0,88.12,88.22,952700,61.2105749819306,61.4799816430631,60.8720896897385,60.9411683207981,1379152.98173429,0.0,1.0
2011-02-11,89.06,89.28,88.09,88.33,665000,61.5214288216989,61.6734018100301,60.8513661004206,61.0171548149637,962671.074685949,0.0,1.0
2011-02-14,90.03,90.06,88.9,88.99,992400,62.1914915429772,62.2122151322951,61.4109030120035,61.4730737799572,1436623.7210802,0.0,1.0
2011-02-15,90.22,90.3,89.1,89.3,762800,62.3227409419905,62.3780038468382,61.5490602741228,61.687217536242,1104248.86582021,0.0,1.0
2011-02-16,94.61,94.71,92.5,93.39,4018800,65.3552928455079,65.4243714765675,63.8977337301499,64.5125335465805,5817718.06759081,0.0,1.0
2011-02-17,93.94,94.35,92.94,93.93,2081800,64.8924660174084,65.1756884047529,64.2016797068122,64.8855581543025,3013667.1327537,0.0,1.0
2011-02-18,94.96,95.0,94.44,94.74,1990500,65.5970680542166,65.6246995066404,65.2378591727065,65.4450950658854,2881498.90851486,0.0,1.0
2011-02-22,91.83,94.63,91.65,92.42,2286600,63.4349069020504,65.3691085717198,63.3105653661431,63.8424708253022,3310140.87124345,0.0,1.0
2011-02-23,90.89,92.89,89.75,92.79,2442600,62.78556777009,64.1671403912824,61.9980713760103,64.0980617602228,3535970.47673368,0.0,1.0
2011-02-24,90.86,91.78,90.01,90.92,1839900,62.7648441807721,63.4003675865206,62.1776758167653,62.8062913594079,2663486.48167621,0.0,1.0
2011-02-25,91.42,92.29,91.23,91.26,1729400,63.151684514706,63.7526686049247,63.0204351156927,63.0411587050106,2503523.84445395,0.0,1.0
2011-02-28,92.0,92.55,91.65,91.91,1793200,63.5523405748518,63.9322730456797,63.3105653661431,63.4901698068981,2595882.36259676,0.0,1.0
2011-03-01,89.9,92.5,89.89,92.46,1653500,62.1016893225997,63.8977337301499,62.0947814594938,63.870102277726,2393649.0556289,0.0,1.0
2011-03-02,90.42,90.68,89.85,90.0299,2142400,62.4608982041098,62.6405026448648,62.0671500070699,62.1914224643462,3101393.24873259,0.0,1.0
2011-03-03,91.9,92.0,91.34,91.4,1583900,63.4832619437922,63.5523405748518,63.0964216098583,63.1378687884941,2292894.30856402,0.0,1.0
2011-03-04,91.22,92.03,90.5,91.51,1076900,63.0135272525867,63.5730641641697,62.5161611089575,63.2138552826596,1558948.09072075,0.0,1.0
2011-03-07,89.56,92.01,89.45,91.55,1993600,61.866821976997,63.5592484379577,61.7908354828314,63.2414867350835,2885986.54811114,0.0,1.0
2011-03-08,89.88,90.13,89.19,90.13,1499600,62.0878735963878,62.2605701740369,61.6112310420764,62.2605701740369,2170859.46405872,0.0,1.0
2011-03-09,89.59,89.92,89.03,89.58,1209900,61.8875455663149,62.1155050488116,61.500705232381,61.8806377032089,1751482.30565794,0.0,1.0
2011-03-10,87.9,89.085,87.88,88.52,1946600,60.7201167014073,61.5386984794638,60.7063009751954,61.1484042139769,2817948.14132882,0.0,1.0
2011-03-11,87.02,88.4792,86.88,87.74,2723900,60.1122247480826,61.1202201325046,60.0155146645992,60.6095908917119,3943187.57945422,0.0,1.0
2011-03-14,86.88,87.31,86.22,86.72,2311300,60.0155146645992,60.3125527781555,59.5595956996057,59.9049888549038,3345897.22544606,0.0,1.0
2011-03-15,85.73,86.32,84.23,84.71,2289400,59.2211104074135,59.6286743306653,58.1849309415192,58.5165083706054,3314194.22313686,0.0,1.0
2011-03-16,84.12,85.7,83.22,85.61,2037000,58.1089444473536,59.2003868180956,57.487236767817,59.138216050142,2948813.50245907,0.0,1.0
2011-03-17,86.25,87.32,84.37,85.49,3189600,59.5803192889235,60.3194606412615,58.2816410250027,59.0553216928704,4617346.85686963,0.0,1.0
2011-03-18,88.0,88.76,87.11,87.66,2300100,60.7891953324669,61.31419292852,60.1743955160363,60.5543279868642,3329683.81787241,0.0,1.0
2011-03-21,88.38,89.49,88.11,89.0,1026100,61.0516941304935,61.8184669352553,60.8651818266325,61.4799816430631,1485408.7063688,0.0,1.0
2011-03-22,87.87,88.65,87.5301,88.27,703300,60.6993931120894,61.2382064343545,60.4645948451178,60.9757076363279,1018115.13808515,0.0,1.0
2011-03-23,88.55,88.89,86.76,87.64,1383100,61.1691278032948,61.4039951488976,59.9326203073276,60.5405122606523,2002211.07277915,0.0,1.0
2011-03-24,89.84,89.87,88.43,89.03,1082800,62.060242143964,62.0809657332818,61.0862334460233,61.500705232381,1567489.08221044,0.0,1.0
2011-03-25,89.94,90.74,89.81,89.95,864200,62.1293207750236,62.6819498235005,62.0395185546461,62.1362286381295,1251038.10938887,0.0,1.0
2011-03-28,89.89,90.69,89.89,90.31,630100,62.0947814594938,62.6474105079707,62.0947814594938,62.3849117099442,912148.938585889,0.0,1.0
2011-03-29,90.28,90.28,89.08,89.83,1141100,62.3641881206263,62.3641881206263,61.5352445479108,62.053334280858,1651885.65913404,0.0,1.0
2011-03-30,90.19,90.49,89.3,90.49,1145100,62.7026734128184,62.9112420127058,62.0839198998191,62.9112420127058,1647083.98189107,0.58,1.0
2011-03-31,90.18,90.84,89.85,89.85,897500,62.6957211261555,63.1545720459078,62.4662956662794,62.4662956662794,1290942.16552898,0.0,1.0
2011-04-01,90.48,91.31,90.14,90.53,959400,62.9042897260429,63.4813295190648,62.6679119795039,62.9390511593575,1379977.6196195,0.0,1.0
2011-04-04,90.74,91.0,90.0708,90.87,1017600,63.0850491792787,63.2658086325144,62.6198021557965,63.1754289058966,1463691.083724,0.0,1.0
2011-04-05,92.22,92.76,90.38,90.52,1328600,64.1139876053899,64.4894110851873,62.8347668594138,62.9320988726946,1911025.91768445,0.0,1.0
2011-04-06,92.49,93.0,91.46,92.68,970100,64.3016993452886,64.6562659650972,63.5856138190085,64.4337927918839,1395368.23930881,0.0,1.0
2011-04-07,91.4,92.93,91.01,92.03,1000600,63.543900099031,64.6075999584568,63.2727609191774,63.9818941587945,1439238.69730172,0.0,1.0
2011-04-08,92.01,92.81,91.26,92.03,916200,63.9679895854687,64.5241725185018,63.4465680857502,63.9818941587945,1317839.79059348,0.0,1.0
2011-04-11,91.19,92.266,90.65,92.07,627200,63.3979020791098,64.1459681240393,63.0224785993125,64.0097033054462,902149.22141479,0.0,1.0
2011-04-12,89.78,91.36,89.58,90.9,900200,62.417629659639,63.5160909523793,62.2785839263807,63.1962857658853,1294825.7798431,0.0,1.0
2011-04-13,90.08,90.64,89.47,90.28,945500,62.6261982595264,63.0155263126495,62.2021087730886,62.7652439927847,1359984.19778011,0.0,1.0
2011-04-14,90.57,90.83,89.181,89.62,1236800,62.9668603060091,63.1476197592449,62.0011876885304,62.3063930730324,1778983.03100417,0.0,1.0
2011-04-15,91.82,92.12,90.46,91.12,1676200,63.8358961388734,64.0444647387608,62.8903851527171,63.3492360724694,2411005.3012364,0.0,1.0
2011-04-18,90.51,90.94,89.96,90.69,848200,62.9251465860317,63.224094912537,62.5427708195714,63.0502877459641,1220030.24490438,0.0,1.0
2011-04-19,92.06,92.0674,90.38,90.75,1045300,64.0027510187833,64.0078957109138,62.8347668594138,63.0920014659416,1503534.08983559,0.0,1.0
2011-04-20,93.72,94.29,93.0001,93.0001,1924200,65.156830604827,65.553110944613,64.6563354879638,64.6563354879638,2767722.46786725,0.0,1.0
2011-04-21,93.92,94.06,92.72,93.66,1011500,65.2958763380852,65.393208351366,64.4616019385356,65.1151168848495,1454916.99212542,0.0,1.0
2011-04-25,94.03,94.4,93.0,93.61,930300,65.3723514913773,65.6295860979051,64.6562659650972,65.0803554515349,1338120.88756725,0.0,1.0
2011-04-26,95.11,95.33,94.15,94.38,1400000,66.123198450972,66.2761487575561,65.4557789313322,65.6156815245793,2013725.94065801,0.0,1.0
2011-04-27,94.82,95.209,93.33,95.13,769100,65.9215821377475,66.1920260889348,64.8856914249733,66.1371030242978,1106254.7292572,0.0,1.0
2011-04-28,95.68,95.71,94.45,94.92,981400,66.519478790758,66.5403356507468,65.6643475312197,65.9911050043766,1411621.88440127,0.0,1.0
2011-04-29,95.52,96.0,95.21,95.96,848000,66.4082422041514,66.7419519639713,66.1927213176011,66.7141428173196,1219742.56977,0.0,1.0
2011-05-02,94.77,96.0,94.35,96.0,800900,65.8868207044329,66.7419519639713,65.5948246645905,66.7419519639713,1151995.07562357,0.0,1.0
2011-05-03,94.36,94.76,93.58,94.65,829800,65.6017769512534,65.87986841777,65.0594985915462,65.8033932644779,1193564.13254144,0.0,1.0
2011-05-04,93.09,94.55,92.84,94.42,993300,64.7188365450634,65.7338703978488,64.5450293784906,65.6434906712309,1428738.55489686,0.0,1.0
2011-05-05,92.15,93.62,91.78,92.61,910000,64.0653215987495,65.0873077381978,63.8080869922217,64.3851267852435,1308921.86142771,0.0,1.0
2011-05-06,92.5,94.1,91.94,93.27,798400,64.3086516319515,65.4210174980177,63.9193235788283,64.8439777049958,1148399.13644383,0.0,1.0
2011-05-09,93.63,94.02,92.44,92.66,524300,65.0942600248607,65.3653992047144,64.266937911974,64.4198882185581,754140.364776426,0.0,1.0
2011-05-10,94.74,95.08,93.89,94.13,870800,65.8659638444442,66.1023415909832,65.2750194780965,65.4418743580064,1252537.53508928,0.0,1.0
2011-05-11,92.98,94.83,92.48,94.65,772800,64.6423613917713,65.9285344244104,64.2947470586257,65.8033932644779,1111576.71924322,0.0,1.0
2011-05-12,92.27,93.07,91.34,92.86,1566500,64.1487490387045,64.7049319717376,63.5021863790535,64.5589339518164,2253215.49002913,0.0,1.0
2011-05-13,90.66,92.62,90.55,92.5,976500,63.0294308859754,64.3920790719065,62.9529557326833,64.3086516319515,1404573.84360896,0.0,1.0
2011-05-16,90.87,92.11,90.22,90.3,796100,63.1754289058966,64.0375124520979,62.7235302728072,62.7791485661105,1145090.87239846,0.0,1.0
2011-05-17,89.51,90.87,89.25,90.71,1328800,62.2299179197403,63.1754289058966,62.0491584665045,63.0641923192899,1911313.59281883,0.0,1.0
2011-05-18,91.41,91.44,89.42,89.78,1110200,63.5508523856939,63.5717092456826,62.1673473397741,62.417629659639,1596884.6709418,0.0,1.0
2011-05-19,92.01,92.49,91.02,91.74,936600,63.9679895854687,64.3016993452886,63.2797132058403,63.78027784557,1347182.65430021,0.0,1.0
2011-05-20,91.27,92.09,90.33,92.06,671500,63.4535203724131,64.023607878772,62.8000054260992,64.0027510187833,965869.263679897,0.0,1.0
2011-05-23,90.63,90.83,89.58,90.0,895000,63.0085740259866,63.1476197592449,62.2785839263807,62.5705799662231,1287346.22634923,0.0,1.0
2011-05-24,91.05,91.73,90.52,91.09,878600,63.300570065829,63.7733255589071,62.9320988726946,63.3283792124807,1263756.86533009,0.0,1.0
2011-05-25,92.42,92.8,90.37,90.55,1048600,64.2530333386482,64.5172202318389,62.8278145727509,62.9529557326833,1508280.72955285,0.0,1.0
2011-05-26,92.75,92.97,91.37,92.18,764300,64.4824587985243,64.6354091051084,63.5230432390423,64.0861784587383,1099350.52603209,0.0,1.0
2011-05-27,93.96,94.15,92.85,93.11,970800,65.3236854847369,65.4557789313322,64.5519816651535,64.7327411183892,1396375.10227914,0.0,1.0
2011-05-31,95.09,95.14,93.86,95.0,1503400,66.1092938776461,66.1440553109607,65.2541626181078,66.0467232976799,2162453.98513233,0.0,1.0
2011-06-01,92.1,95.1,91.96,94.93,1173600,64.0305601654349,66.116246164309,63.9332281521542,65.9980572910395,1688077.68854018,0.0,1.0
2011-06-02,91.87,93.13,91.31,92.39,1021700,63.8706575721879,64.746645691715,63.4813295190648,64.2321764786594,1469588.42397878,0.0,1.0
2011-06-03,89.63,90.78,89.56,90.61,1328600,62.3133453596953,63.1128583259303,62.2646793530549,62.9946694526608,1911025.91768445,0.0,1.0
2011-06-06,89.61,90.5,89.25,89.45,1096900,62.2994407863694,62.9181942993688,62.0491584665045,62.1882041997628,1577754.27450555,0.0,1.0
2011-06-07,90.6,91.48,89.69,90.43,1489100,62.9877171659979,63.5995183923343,62.3550590796727,62.8695282927284,2141885.21302418,0.0,1.0
2011-06-08,90.8,91.29,89.78,90.19,1340100,63.1267628992562,63.4674249457389,62.417629659639,62.7026734128184,1927567.23791129,0.0,1.0
2011-06-09,92.65,93.78,90.9,91.28,1563200,64.4129359318952,65.1985443248044,63.1962857658853,63.460472659076,2248468.85031186,0.0,1.0
2011-06-10,91.17,92.7,91.12,91.99,1322600,63.383997505784,64.4476973652098,63.3492360724694,63.9540850121429,1902395.66365306,0.0,1.0
2011-06-13,92.33,92.87,91.22,91.61,1336300,64.190462758682,64.5658862384793,63.4187589390985,63.6898981189522,1922101.41035807,0.0,1.0
2011-06-14,93.26,93.89,92.91,93.57,1190400,64.8370254183329,65.2750194780965,64.5936953851309,65.0525463048833,1712242.39982807,0.0,1.0
2011-06-15,90.9,93.09,90.44,92.57,1215200,63.1962857658853,64.7188365450634,62.8764805793913,64.3573176385919,1747914.11649116,0.0,1.0
2011-06-16,90.43,91.25,89.41,91.02,1650600,62.8695282927284,63.4396157990873,62.1603950531112,63.2797132058403,2374182.8840358,0.0,1.0
2011-06-17,90.04,91.7,89.75,91.3,1857700,62.5983891128747,63.7524686989184,62.3967727996502,63.4743772324018,2672070.48568599,0.0,1.0
2011-06-20,91.18,91.49,89.63,89.63,928700,63.3909497924469,63.6064706789972,62.3133453596953,62.3133453596953,1335819.48649221,0.0,1.0
2011-06-21,92.5,93.07,91.56,91.89,897400,64.3086516319515,64.7049319717376,63.6551366856376,63.8845621455138,1290798.32796179,0.0,1.0
2011-06-22,92.97,93.37,91.78,92.0,1052700,64.6354091051084,64.913500571625,63.8080869922217,63.9610372988058,1514178.06980764,0.0,1.0
2011-06-23,92.98,93.05,90.67,91.43,1369400,64.6423613917713,64.6910273984117,63.0363831726383,63.5647569590197,1969711.64509792,0.0,1.0
2011-06-24,92.99,93.44,92.33,93.05,1277100,64.6493136784343,64.9621665782654,64.190462758682,64.6910273984117,1836949.57058168,0.0,1.0
2011-06-27,93.01,93.22,92.13,92.86,1511400,64.6632182517601,64.8092162716813,64.0514170254237,64.5589339518164,2173960.99050752,0.0,1.0
2011-06-28,94.84,94.85,93.1,93.36,1065900,65.9354867110733,65.9424389977362,64.7257888317263,64.9065482849621,1533164.6286767,0.0,1.0
2011-06-29,94.09,94.99,93.47,94.85,1417000,65.8172978378038,66.4468606824634,65.3835989892605,66.3489286844052,2025691.33616757,0.58,1.0
2011-06-30,95.58,95.93,94.04,94.47,1393500,66.8595741028513,67.1044040979968,65.7823221242116,66.0831132611045,1992096.59629465,0.0,1.0
2011-07-01,96.45,96.73,94.71,95.47,1238400,67.4681515193556,67.664015515472,66.2509966863471,66.7826275329485,1770371.31313333,0.0,1.0
2011-07-05,96.29,96.8,95.99,96.4,847700,67.3562292358606,67.7129815145011,67.1463749543074,67.4331758057635,1211840.89320343,0.0,1.0
2011-07-06,96.8,96.95,96.14,96.27,1478000,67.7129815145011,67.8179086552777,67.251302095084,67.3422389504237,2112894.7034973,0.0,1.0
2011-07-07,97.79,98.005,96.91,97.39,866400,68.4055006436266,68.5558962120731,67.7899280844039,68.125694934889,1238573.72876188,0.0,1.0
2011-07-08,97.02,97.4,96.2145,96.7,803900,67.8668746543067,68.1326900776075,67.3034159083364,67.6430300873166,1149226.01633389,0.0,1.0
2011-07-11,95.3,96.19,94.86,96.07,1162400,66.663710106735,67.2862778086762,66.3559238271237,67.2023360960549,1661724.49482088,0.0,1.0
2011-07-12,94.74,95.54,94.64,94.71,1823300,66.2719821145024,66.8315935319776,66.202030687318,66.2509966863471,2606522.94511951,0.0,1.0
2011-07-13,94.92,95.56,94.64,95.2,1374400,66.3978946834343,66.8455838174145,66.202030687318,66.5937586795506,1964791.93537665,0.0,1.0
2011-07-14,93.94,95.45,93.69,95.1,866200,65.7123706970272,66.7686372475116,65.5374921290662,66.5238072523662,1238287.81608211,0.0,1.0
2011-07-15,94.29,94.37,93.37,94.29,933800,65.9572006921726,66.0131618339201,65.3136475620761,65.9572006921726,1334926.30184424,0.0,1.0
2011-07-18,92.92,94.0,92.58,93.8,816800,64.9988661397463,65.7543415533378,64.7610312873193,65.614438698969,1167667.38417902,0.0,1.0
2011-07-19,94.2,94.45,93.41,93.41,854300,65.8942444077066,66.0691229756676,65.3416281329498,65.3416281329498,1221276.01163582,0.0,1.0
2011-07-20,94.13,94.66,93.59,94.66,601900,65.8452784086775,66.2160209727548,65.4675407018818,66.2160209727548,860454.209766594,0.0,1.0
2011-07-21,95.41,95.67,94.1,94.51,1033300,66.7406566766379,66.9225303873173,65.8242929805222,66.1110938319783,1477167.86002961,0.0,1.0
2011-07-22,91.9,95.18,91.73,95.18,1966300,64.2853615824654,66.5797683941137,64.1664441562519,66.5797683941137,2810950.51115476,0.0,1.0
2011-07-25,91.8,92.405,90.83,91.47,1292100,64.2154101552809,64.6386162897466,63.5368813115923,63.9845704455724,1847138.86765147,0.0,1.0
2011-07-26,90.97,92.09,90.87,91.92,1118600,63.6348133096504,64.4182692941157,63.564861882466,64.2993518679022,1599109.61795134,0.0,1.0
2011-07-27,89.88,90.9,89.52,90.75,1658700,62.8723427533404,63.5858473106213,62.6205176154766,63.4809201698447,2371216.80966913,0.0,1.0
2011-07-28,89.06,90.68,88.98,89.94,946400,62.2987410504283,63.4319541708157,62.2427799086808,62.9143136096511,1352938.80066972,0.0,1.0
2011-07-29,88.73,89.75,87.75,87.86,1754200,62.0679013407198,62.7814058980007,61.3823773543127,61.4593239242155,2507740.11425911,0.0,1.0
2011-08-01,88.53,90.11,87.53,89.97,1354200,61.927998486351,63.0332310358646,61.228484214507,62.9352990378064,1935914.75471992,0.0,1.0
2011-08-02,85.23,88.0,85.21,87.68,2185700,59.6196013892658,61.5572559222737,59.6056111038289,61.3334113552836,3124596.72086201,0.0,1.0
2011-08-03,86.38,86.48,84.32,85.25,1904100,60.4240428018864,60.4939942290708,58.9830434018877,59.6335916747026,2722031.66774642,0.0,1.0
2011-08-04,82.08,85.44,82.01,85.44,2460000,57.4161314329571,59.766499386353,57.367165433928,59.766499386353,3516725.96116601,0.0,1.0
2011-08-05,82.25,83.68,80.27,83.19,2243300,57.5350488591706,58.5353542679075,56.1500106009194,58.1925922747039,3206939.57263565,0.0,1.0
2011-08-08,77.25,81.62,77.24,80.67,2542600,54.0374774999505,57.0943548679088,54.030482357232,56.429816309657,3634807.89791085,0.0,1.0
2011-08-09,80.25,80.3,75.89,78.24,3587200,56.1360203154825,56.1709960290747,53.0861380902426,54.7299966290761,5128129.82434745,0.0,1.0
2011-08-10,77.82,81.0494,77.68,78.96,3593200,54.4362006349016,56.6952120243946,54.3382686368434,55.2336469048037,5136707.20474053,0.0,1.0
2011-08-11,81.36,82.34,77.8,78.23,2078800,56.9124811572294,57.5980051436365,54.4222103494647,54.7230014863576,2971776.39352516,0.0,1.0
2011-08-12,81.99,82.92,80.73,82.1,1305200,57.3531751484911,58.0037234213061,56.4717871659677,57.430121718394,1865866.14817637,0.0,1.0
2011-08-15,82.27,82.99,80.9,82.7,1635800,57.5490391446074,58.0526894203351,56.5907045921812,57.8498302815004,2338479.80783551,0.0,1.0
2011-08-16,81.67,82.46,80.99,81.45,1834000,57.129330581501,57.6819468562578,56.6536608766471,56.9754374416954,2621819.27348718,0.0,1.0
2011-08-17,81.55,82.77,81.2,82.26,1572500,57.0453888688798,57.8987962805295,56.8005588737344,57.542044001889,2247988.44468843,0.0,1.0
2011-08-18,76.84,79.52,76.22,79.37,2207000,53.7506766484944,55.6253748970364,53.3169777999511,55.5204477562598,3155046.42125748,0.0,1.0
2011-08-19,75.24,77.49,74.92,75.71,1835500,52.631453813544,54.205360925193,52.4076092465539,52.9602255213107,2623963.61858545,0.0,1.0
2011-08-22,74.8,76.97,74.58,76.86,1303000,52.3236675339326,53.8416135038342,52.1697743941269,53.7646669339313,1862721.10869891,0.0,1.0
2011-08-23,76.51,76.66,75.15,75.52,1961200,53.5198369387859,53.6247640795625,52.568497529078,52.8273178096603,2803659.73782064,0.0,1.0
2011-08-24,77.56,77.65,75.76,76.67,1595000,54.2543269242221,54.3172832086881,52.9952012349029,53.6317592222809,2280153.62116252,0.0,1.0
2011-08-25,77.49,78.27,76.84,77.72,1197500,54.205360925193,54.7509820572314,53.7506766484944,54.3662492077172,1711902.17012045,0.0,1.0
2011-08-26,78.64,78.975,75.3,76.76,1421200,55.0098023378137,55.2441396188814,52.6734246698546,53.6947155067469,2031695.50244274,0.0,1.0
2011-08-29,81.25,81.36,79.52,79.87,958400,56.8355345873266,56.9124811572294,55.6253748970364,55.8702048921818,1370093.56145589,0.0,1.0
2011-08-30,82.1,82.55,80.73,81.04,924700,57.430121718394,57.7449031407238,56.4717871659677,56.6886365902393,1321917.27491472,0.0,1.0
2011-08-31,81.87,83.65,81.36,82.93,1317000,57.2692334358699,58.5143688397522,56.9124811572294,58.0107185640245,1882734.99628278,0.0,1.0
2011-09-01,81.48,83.0,81.32,81.64,1840000,56.9964228698507,58.0596845630536,56.8845005863556,57.1083451533457,2630396.65388027,0.0,1.0
2011-09-02,80.04,81.1,79.39,79.95,1462700,55.9891223183953,56.7306074465499,55.5344380416967,55.9261660339293,2091022.38349493,0.0,1.0
2011-09-06,80.29,80.4,77.45,78.3,2202800,56.1640008863563,56.2409474562591,54.1773803543193,54.7719674853867,3149042.25498231,0.0,1.0
2011-09-07,82.53,82.62,80.95,81.38,1630300,57.7309128552869,57.7938691397529,56.6256803057734,56.9264714426663,2330617.20914185,0.0,1.0
2011-09-08,81.08,82.43,80.7,82.25,1813100,56.7166171611131,57.6609614281025,56.4508017378123,57.5350488591706,2591941.39845126,0.0,1.0
2011-09-09,78.39,80.24,78.02,79.98,1569400,54.8349237698527,56.1290251727641,54.5761034892704,55.9471514620847,2243556.798152,0.0,1.0
2011-09-12,77.56,78.58,76.35,77.97,1482600,54.2543269242221,54.967831481503,53.4079146552909,54.5411277756782,2119470.695132,0.0,1.0
2011-09-13,78.79,79.03,77.272,77.93,992300,55.1147294785903,55.2826129038328,54.052866813931,54.5131472048044,1418555.76067684,0.0,1.0
2011-09-14,80.12,81.17,77.67,79.16,1583100,56.0450834601428,56.779573445579,54.331273494125,55.3735497591726,2263141.81671622,0.0,1.0
2011-09-15,81.91,82.04,80.21,81.0,1513100,57.2972140067436,57.3881508620833,56.1080397446088,56.6606560193655,2163072.37879687,0.0,1.0
2011-09-16,82.36,82.95,81.52,82.68,1414600,57.6119954290734,58.0247088494614,57.0244034407244,57.8358399960635,2022260.38401034,0.0,1.0
2011-09-19,81.58,81.9,79.96,80.77,987500,57.0663742970351,57.2902188640252,55.9331611766478,56.4997677368414,1411693.85636237,0.0,1.0
2011-09-20,82.18,83.14,81.19,82.2,1357000,57.4860828601415,58.1576165611118,56.7935637310159,57.5000731455784,1939917.5322367,0.0,1.0
2011-09-21,78.13,82.09,78.05,82.09,1686400,54.6530500591732,57.4231265756755,54.5970889174257,57.4231265756755,2410815.71581722,0.0,1.0
2011-09-22,76.25,76.75,75.04,75.97,2546500,53.3379632281065,53.6877203640285,52.4915509591752,53.1420992319901,3640383.19516636,0.0,1.0
2011-09-23,76.72,76.925,75.1,75.33,2102700,53.6667349358731,53.8101353616012,52.5335218154858,52.69441009801,3005942.95875763,0.0,1.0
2011-09-26,78.85,78.94,76.37,77.24,1668200,55.1567003349009,55.2196566193669,53.4219049407277,54.030482357232,2384797.66195819,0.0,1.0
2011-09-27,80.85,82.39,80.41,80.57,1442000,56.5557288785889,57.6329808572287,56.2479425989776,56.3598648824726,2061430.42113878,0.0,1.0
2011-09-28,79.0,81.47,78.85,81.46,1607800,55.2616274756775,56.9894277271322,55.1567003349009,56.9824325844138,2298452.03266777,0.0,1.0
2011-09-29,79.29,80.25,77.9755,79.96,1182300,55.8702048921818,56.5466508083944,54.9439672287845,56.3423077712052,1677899.10885253,0.58,1.0
2011-09-30,76.37,79.0499,76.36,77.96,1580700,53.8126818970352,55.7010229500124,53.805635585408,54.9330454457623,2243301.2952408,0.0,1.0
2011-10-03,73.87,77.18,73.85,75.9,2069800,52.0511039902317,54.3834331388396,52.0370113669773,53.4815052505562,2937423.30669285,0.0,1.0
2011-10-04,76.51,76.63,72.26,73.28,1600000,53.9113302598162,53.9958859993428,50.9166478182502,51.635371604226,2270691.51159946,0.0,1.0
2011-10-05,79.13,79.71,76.05,76.72,1222700,55.7574639061464,56.1661499805248,53.5871999249644,54.0593028039877,1735234.06952041,0.0,1.0
2011-10-06,80.24,80.49,78.22,78.93,1007100,56.5396044967672,56.7157622874475,55.1162495480699,55.6165376736021,1429258.38833239,0.0,1.0
2011-10-07,80.03,81.26,78.99,80.94,1047000,56.3916319525957,57.258328282743,55.6588155433654,57.0328463106722,1485883.7579029,0.0,1.0
2011-10-10,83.0,83.2,81.526,81.62,800300,58.4843865058783,58.6253127384226,57.4457601720269,57.5119955013227,1135771.51045816,0.0,1.0
2011-10-11,81.73,83.25,81.19,82.58,1059300,57.5895049292221,58.6605442965587,57.2090041013525,58.1884414175353,1503339.69889832,0.0,1.0
2011-10-12,82.82,83.7796,81.78,82.22,1257200,58.3575528965884,59.0337169603359,57.6247364873582,57.9347741989556,1784195.85523928,0.0,1.0
2011-10-13,82.9,83.24,81.45,82.48,711700,58.4139233896062,58.6534979849314,57.3922082036601,58.1179783012632,1010031.96800334,0.0,1.0
2011-10-14,84.06,84.35,83.362,83.8,982000,59.231295538363,59.4356385755522,58.7394629867835,59.0480914360554,1393636.91524417,0.0,1.0
2011-10-17,82.64,84.02,82.34,83.97,1601200,58.2307192872986,59.2031102918541,58.0193299384822,59.1678787337181,2272394.53023316,0.0,1.0
2011-10-18,85.32,85.72,81.8,82.61,1338200,60.119130803392,60.4009832684806,57.6388291106126,58.2095803524169,1899149.613014,0.0,1.0
2011-10-19,83.24,85.24,82.71,85.24,997800,58.6534979849314,60.0627603103743,58.2800434686891,60.0627603103743,1416059.99392122,0.0,1.0
2011-10-20,83.08,84.49,82.0,83.48,1754800,58.540756998896,59.5342869383332,57.7797553431569,58.8226094639846,2490380.91534671,0.0,1.0
2011-10-21,82.74,84.48,78.7512,80.9,3726000,58.3011824035707,59.527240626706,55.4905496217075,57.0046610641633,5287872.85763725,0.0,1.0
2011-10-24,83.15,83.5,82.15,82.66,1444900,58.5900811802865,58.836702087239,57.8854500175651,58.244811910553,2050576.35319379,0.0,1.0
2011-10-25,82.45,84.47,81.89,82.9,1526200,58.0968393663815,59.5201943150788,57.7022459152575,58.4139233896062,2165955.86562694,0.0,1.0
2011-10-26,84.54,85.01,81.95,83.74,1549900,59.5695184964693,59.9006951429484,57.7445237850208,59.0058135662921,2199590.4836425,0.0,1.0
2011-10-27,87.5,89.48,85.91,86.86,1954100,61.6552267381247,63.0503964403131,60.5348631893976,61.204262793983,2773223.92676032,0.0,1.0
2011-10-28,89.41,90.2,87.2,88.09,1579400,63.0010722589226,63.5577308774726,61.4438373893083,62.0709591241304,2241456.35838762,0.0,1.0
2011-10-31,86.14,88.18,86.11,88.06,1351700,60.6969283568236,62.1343759287753,60.6757894219419,62.0498201892487,1918308.57264312,0.0,1.0
2011-11-01,83.23,85.12,82.12,82.98,1556700,58.6464516733042,59.9782045708477,57.8643110826834,58.4702938826239,2209240.9225668,0.0,1.0
2011-11-02,84.95,85.49,83.75,84.32,979200,59.8584172731851,60.2389181010546,59.0128598779194,59.4144996406706,1389663.20509887,0.0,1.0
2011-11-03,86.33,86.6,84.74,86.22,887900,60.8308082777406,61.0210586916754,59.7104447290136,60.7532988498413,1260091.87071823,0.0,1.0
2011-11-04,85.77,86.21,84.32,85.3,799800,60.4362148266166,60.7462525382141,59.4144996406706,60.1050381801376,1135061.91936078,0.0,1.0
2011-11-07,86.47,86.55,84.4,85.96,1007200,60.9294566405216,60.9858271335394,59.4708701336883,60.5700947475337,1429400.30655186,0.0,1.0
2011-11-08,87.53,87.76,85.37,86.47,1026000,61.6763656730064,61.8384308404323,60.1543623615281,60.9294566405216,1456080.93181315,0.0,1.0
2011-11-09,83.4,85.84,83.05,85.84,1273600,58.7662389709669,60.4855390080071,58.5196180640144,60.4855390080071,1807470.44323317,0.0,1.0
2011-11-10,84.47,85.11,83.46,84.43,742800,59.5201943150788,59.9711582592205,58.8085168407301,59.4920090685699,1054168.53426005,0.0,1.0
2011-11-11,86.46,86.98,85.7,85.75,772800,60.9224103288944,61.2888185335096,60.3868906452261,60.4221222033622,1096744.00010254,0.0,1.0
2011-11-14,85.54,86.44,84.61,86.22,574700,60.2741496591907,60.90831770564,59.6188426778598,60.7532988498413,815604.007322632,0.0,1.0
2011-11-15,85.61,86.24,84.49,85.42,656500,60.3234738405812,60.7673914730957,59.5342869383332,60.1895939196641,931693.110853155,0.0,1.0
2011-11-16,83.45,85.46,83.27,84.62,968100,58.8014705291029,60.217779166173,58.6746369198131,59.625888989487,1373910.28273715,0.0,1.0
2011-11-17,81.21,83.38,80.39,83.09,1308500,57.2230967246069,58.7521463477124,56.6452991711754,58.5478033105232,1856999.90182994,0.0,1.0
2011-11-18,81.08,81.45,80.1,81.27,1271100,57.1314946734532,57.3922082036601,56.4409561339862,57.2653745943702,1803922.4877463,0.0,1.0
2011-11-21,79.34,80.19,78.97,79.95,1342200,55.9054364503179,56.5043729386311,55.644722920111,56.3352614595779,1904826.341793,0.0,1.0
2011-11-22,78.8,80.11,78.49,78.92,998500,55.5249356224483,56.4480024456134,55.3064999620047,55.6094913619749,1417053.42145754,0.0,1.0
2011-11-23,76.94,78.2,76.76,78.0,1366900,54.2143216597865,55.1021569248155,54.0874880504966,54.9612306922712,1939880.14200331,0.0,1.0
2011-11-25,76.74,77.61,76.6385,76.8,414200,54.0733954272422,54.6864245388098,54.0018753642259,54.1156732970055,587825.265065311,0.0,1.0
2011-11-28,79.12,80.19,78.46,80.19,1140500,55.7504175945192,56.5043729386311,55.285361027123,56.5043729386311,1618577.29311199,0.0,1.0
2011-11-29,78.93,80.11,78.46,79.5,1117300,55.6165376736021,56.4480024456134,55.285361027123,56.0181774363533,1585652.2661938,0.0,1.0
2011-11-30,83.75,83.88,81.1,81.1,1414700,59.0128598779194,59.1044619290731,57.1455872967076,57.1455872967076,2007717.05091235,0.0,1.0
2011-12-01,82.64,84.41,82.53,83.71,1087000,58.2307192872986,59.4779164453155,58.1532098593992,58.9846746314105,1542651.04569288,0.0,1.0
2011-12-02,81.96,83.88,81.22,83.71,1307800,57.751570096648,59.1044619290731,57.2301430362342,58.9846746314105,1856006.47429361,0.0,1.0
2011-12-05,83.37,84.16,82.57,83.46,1137300,58.7451000360852,59.3017586546351,58.1813951059081,58.8085168407301,1614035.91008879,0.0,1.0
2011-12-06,82.82,83.84,82.74,83.48,1017900,58.3575528965884,59.0762766825643,58.3011824035707,58.8226094639846,1444585.55603568,0.0,1.0
2011-12-07,83.54,84.08,81.95,82.63,1665000,58.8648873337479,59.2453881616174,57.7445237850208,58.2236729756714,2362938.35425819,0.0,1.0
2011-12-08,82.2,83.2,81.56,83.11,1274000,57.9206815757012,58.6253127384226,57.4697176315594,58.5618959337777,1808038.11611107,0.0,1.0
2011-12-09,83.22,83.81,81.22,81.86,1448200,58.639405361677,59.0551377476827,57.2301430362342,57.6811069803759,2055259.65443646,0.0,1.0
2011-12-12,81.19,82.11,80.25,82.11,1186400,57.2090041013525,57.8572647710562,56.5466508083944,57.8572647710562,1683717.755851,0.0,1.0
2011-12-13,80.87,83.01,80.22,81.82,1075600,56.9835221292817,58.4914328175055,56.5255118735127,57.652921733867,1526472.36867274,0.0,1.0
2011-12-14,80.48,81.59,80.03,80.41,1069400,56.7087159758203,57.4908565664411,56.3916319525957,56.6593917944298,1517673.43906529,0.0,1.0
2011-12-15,82.18,82.38,80.81,81.62,1243500,57.9065889524467,58.047515184991,56.9412442595184,57.5119955013227,1764753.05917121,0.0,1.0
2011-12-16,82.54,83.6,81.78,83.0,1446300,58.1602561710264,58.9071652035111,57.6247364873582,58.4843865058783,2052563.20826644,0.0,1.0
2011-12-19,81.4,83.23,81.185,82.73,1056300,57.356976645524,58.6464516733042,57.2054809455389,58.2941360919435,1499082.15231407,0.0,1.0
2011-12-20,84.81,84.87,82.95,83.15,1001800,59.7597689104041,59.8020467801674,58.4491549477422,58.5900811802865,1421736.72270021,0.0,1.0
2011-12-21,84.28,85.52,83.43,85.0,861500,59.3863143941617,60.2600570359363,58.7873779058485,59.8936488313211,1222625.46077684,0.0,1.0
2011-12-22,84.8,85.14,83.92,84.56,725300,59.7527225987769,59.9922971941021,59.132647175582,59.5836111197237,1029332.84585193,0.0,1.0
2011-12-23,86.05,86.09,84.78,85.26,594900,60.6335115521786,60.6616967986875,59.7386299755224,60.0768529336287,844271.487656576,0.0,1.0
2011-12-27,86.42,86.63,85.72,85.87,332400,60.8942250823856,61.0421976265571,60.4009832684806,60.5066779428888,471736.161534788,0.0,1.0
2011-12-28,84.98,86.63,84.87,86.63,494000,59.8795562080667,61.0421976265571,59.8020467801674,61.0421976265571,701076.004206334,0.0,1.0
2011-12-29,84.99,85.32,84.512,84.71,549200,60.2952885940724,60.5294037280416,59.9561763697169,60.0966454500985,774131.927856611,0.58,1.0
2011-12-30,85.19,85.46,84.73,85.12,467300,60.4371765540537,60.6287253000285,60.1108342460966,60.3875157680602,658688.728855416,0.0,1.0
2012-01-03,86.35,87.14,86.11,86.62,891500,61.2601267219455,61.8205841638718,61.0898611699679,61.4516754679203,1256625.29804109,0.0,1.0
2012-01-04,87.09,87.5,85.96,86.25,670200,61.7851121738765,62.0759824918382,60.9834451999819,61.1891827419548,944689.035050075,0.0,1.0
2012-01-05,86.5,86.97,85.601,86.71,694700,61.3665426919315,61.6999793978877,60.7287563118154,61.5155250499119,979223.325349578,0.0,1.0
2012-01-06,86.32,86.85,85.9,86.85,503000,61.2388435279483,61.6148466218989,60.9408788119875,61.6148466218989,709010.123291835,0.0,1.0
2012-01-09,86.32,86.85,85.61,86.21,654300,61.2388435279483,61.6148466218989,60.7351412700145,61.1608051499586,922276.985427132,0.0,1.0
2012-01-10,87.31,87.5,86.7839,87.05,770800,61.941188929856,62.0759824918382,61.567952651125,61.7567345818802,1086491.05970844,0.0,1.0
2012-01-11,87.94,87.95,86.81,87.01,955500,62.3881360037972,62.3952304017963,61.5864690299026,61.7283569898839,1346837.32168061,0.0,1.0
2012-01-12,90.13,90.19,88.27,88.5,1065100,63.9418091655929,63.9843755535873,62.6222511377664,62.785422291745,1501325.41216329,0.0,1.0
2012-01-13,89.91,89.99,87.92,89.14,999300,63.7857324096134,63.842487593606,62.3739472077991,63.2394637636853,1408576.17535891,0.0,1.0
2012-01-17,90.44,90.83,89.73,90.11,1243400,64.161735503564,64.4384170255276,63.6580332456302,63.9276203695948,1752650.47177151,0.0,1.0
2012-01-18,91.56,91.72,89.99,90.71,1141200,64.9563080794595,65.0698184474446,63.842487593606,64.3532842495388,1608593.14652215,0.0,1.0
2012-01-19,91.84,92.23,90.37,91.06,1225500,65.1549512234334,65.431632745397,64.1120747175705,64.6015881795062,1727419.29640983,0.0,1.0
2012-01-20,90.65,91.6699,90.3,91.51,1796200,64.3107178615444,65.0342755134693,64.0624139315771,64.9208360894642,2531856.82595784,0.0,1.0
2012-01-23,89.92,91.48,89.62,90.61,1805700,63.7928268076125,64.899552895467,63.5799948676405,64.2823402695481,2545247.67321683,0.0,1.0
2012-01-24,87.58,88.25,86.69,88.17,2654000,62.1327376758308,62.6080623417683,61.5013362539138,62.5513071577757,3740979.85530125,0.0,1.0
2012-01-25,87.74,88.21,86.36,86.98,1294100,62.2462480438158,62.579684749772,61.2672211199446,61.7070737958867,1824115.30924844,0.0,1.0
2012-01-26,88.16,89.35,87.69,88.24,877900,62.5442127597767,63.3884461216657,62.2107760538205,62.6009679437692,1237455.2430177,0.0,1.0
2012-01-27,88.19,88.6,87.67,88.08,863000,62.5654959537739,62.8563662717356,62.1965872578224,62.4874575757841,1216452.75626412,0.0,1.0
2012-01-30,88.33,88.39,87.28,87.44,740500,62.6648175257608,62.7073839137552,61.9199057358588,62.0334161038438,1043781.30476661,0.0,1.0
2012-01-31,88.03,88.9,87.46,88.71,1180200,62.4519855857888,63.0691982117077,62.047604899842,62.9344046497254,1663566.09842748,0.0,1.0
2012-02-01,89.36,89.95,88.87,88.99,1132900,63.3955405196647,63.8141100016097,63.0479150177104,63.1330477936992,1596893.7747064,0.0,1.0
2012-02-02,88.55,89.7,88.5219,89.58,812500,62.8208942817403,63.636750051633,62.8009590233629,63.5516172756442,1145269.83136106,0.0,1.0
2012-02-03,90.4,90.5,89.52,89.84,1284700,64.1333579115677,64.2043018915584,63.5090508876498,63.73607162362,1810865.41827638,0.0,1.0
2012-02-06,89.93,90.02,89.53,89.86,611100,63.7999212056116,63.8637707876032,63.5161452856489,63.7502604196181,861383.869470457,0.0,1.0
2012-02-07,90.04,90.27,89.08,89.56,601100,63.8779595836013,64.0411307375798,63.1968973756909,63.5374284796461,847288.240776783,0.0,1.0
2012-02-08,90.74,90.77,89.88,90.14,832900,64.374567443536,64.3958506375332,63.7644492156162,63.948903563592,1174024.91389616,0.0,1.0
2012-02-09,91.05,91.27,90.22,90.91,633500,64.5944937815071,64.7505705374866,64.0056587475845,64.4951722095201,892958.077744289,0.0,1.0
2012-02-10,90.4,90.5,89.63,89.91,774100,64.1333579115677,64.2043018915584,63.5870892656395,63.7857324096134,1091142.61717735,0.0,1.0
2012-02-13,90.52,91.19,90.25,91.08,511300,64.2184906875565,64.693815353494,64.0269419415817,64.6157769755043,720709.495107585,0.0,1.0
2012-02-14,90.78,90.78,89.83,90.42,795800,64.4029450355323,64.4029450355323,63.7289772256209,64.1475467075659,1121730.13144263,0.0,1.0
2012-02-15,90.73,91.28,90.4,91.0,907800,64.367473045537,64.7576649354856,64.1333579115677,64.5590217915118,1279601.17281178,0.0,1.0
2012-02-16,91.89,91.9,90.39,90.69,509600,65.1904232134287,65.1975176114278,64.1262635135687,64.3390954535407,718313.23822966,0.0,1.0
2012-02-17,92.06,92.14,91.39,92.0,897400,65.3110279794129,65.3677831634054,64.8357033134754,65.2684615914185,1264941.71897036,0.0,1.0
2012-02-21,91.75,92.44,91.37,92.44,839700,65.0911016414418,65.5806151033774,64.8215145174773,65.5806151033774,1183609.94140786,0.0,1.0
2012-02-22,90.85,91.83,90.7342,91.83,603700,64.4526058215258,65.1478568254343,64.3704526926966,65.1478568254343,850953.104237138,0.0,1.0
2012-02-23,91.91,92.0,90.36,90.97,810200,65.2046120094269,65.2684615914185,64.1049803195715,64.5377385975146,1142027.83676152,0.0,1.0
2012-02-24,91.94,92.4096,91.66,91.86,526700,65.2258952034241,65.5590481334603,65.0272520594502,65.1691400194315,742416.763295843,0.0,1.0
2012-02-27,92.01,92.36,91.08,91.63,775100,65.2755559894176,65.5238599193849,64.6157769755043,65.005968865453,1092552.18004672,0.0,1.0
2012-02-28,91.24,92.21,90.84,92.01,937000,64.7292873434894,65.4174439493989,64.4455114235267,65.2755559894176,1320760.40859731,0.0,1.0
2012-02-29,90.24,91.65,89.95,91.51,994800,64.0198475435827,65.0201576614511,63.8141100016097,64.9208360894642,1402233.14244675,0.0,1.0
2012-03-01,91.87,91.88,90.59,90.67,1067900,65.1762344174306,65.1833288154297,64.26815147355,64.3249066575425,1505272.18819752,0.0,1.0
2012-03-02,91.88,92.48,91.54,91.92,744400,65.1833288154297,65.6089926953737,64.9421192834614,65.211706407426,1049278.59995714,0.0,1.0
2012-03-05,90.9,91.5,90.24,91.5,650500,64.4880778115211,64.9137416914651,64.0198475435827,64.9137416914651,916920.646523536,0.0,1.0
2012-03-06,88.55,89.53,88.15,89.39,1371500,62.8208942817403,63.5161452856489,62.5371183617776,63.4168237136619,1933215.47533748,0.0,1.0
2012-03-07,88.89,89.31,88.27,88.98,1140000,63.0621038137086,63.3600685296694,62.6222511377664,63.1259533957002,1606901.67107891,0.0,1.0
2012-03-08,90.01,90.16,89.23,89.39,771600,63.8566763896041,63.9630923595901,63.3033133456769,63.4168237136619,1087618.71000394,0.0,1.0
2012-03-09,89.44,90.37,89.33,90.1,775600,63.4522957036573,64.1120747175705,63.3742573256675,63.9205259715957,1093256.96148141,0.0,1.0
2012-03-12,89.33,89.95,89.05,89.29,824200,63.3742573256675,63.8141100016097,63.1756141816937,63.3458797336713,1161761.71693266,0.0,1.0
2012-03-13,90.74,90.82,89.44,89.55,746300,64.374567443536,64.4313226275285,63.4522957036573,63.530334081647,1051956.76940894,0.0,1.0
2012-03-14,91.14,91.22,90.46,90.79,597500,64.6583433634987,64.7150985474912,64.1759242995621,64.4100394335314,842213.81444706,0.0,1.0
2012-03-15,91.62,91.7,90.09,91.24,942600,64.9988744674539,65.0556296514465,63.9134315735966,64.7292873434894,1328653.96066577,0.0,1.0
2012-03-16,91.71,92.31,91.45,91.69,1134700,65.0627240494455,65.4883879293896,64.8782697014698,65.0485352534474,1599430.98787126,0.0,1.0
2012-03-19,92.01,92.4,91.48,92.24,627300,65.2755559894176,65.5522375113812,64.899552895467,65.4387271433961,884218.78795421,0.0,1.0
2012-03-20,91.17,91.35,90.4,91.15,627800,64.6796265574959,64.8073257214791,64.1333579115677,64.6654377614978,884923.569388894,0.0,1.0
2012-03-21,90.92,91.636,90.45,91.27,606700,64.5022666075192,65.0102255042524,64.1688299015631,64.7505705374866,855181.792845241,0.0,1.0
2012-03-22,89.6,90.574,89.08,90.37,1025900,63.5658060716423,64.2568004367515,63.1968973756909,64.1120747175705,1446070.54768408,0.0,1.0
2012-03-23,90.2,90.39,89.26,89.79,892100,63.9914699515864,64.1262635135687,63.3245965396741,63.7005996336246,1257471.03576271,0.0,1.0
2012-03-26,91.33,91.37,88.84,88.84,1169400,64.793136925481,64.8215145174773,63.0266318237132,63.0266318237132,1648342.81943831,0.0,1.0
2012-03-27,91.71,92.34,91.26,91.7,713500,65.0627240494455,65.5096711233868,64.7434761394875,65.0556296514465,1005723.10729369,0.0,1.0
2012-03-28,91.13,91.7,90.26,91.57,731000,64.6512489654996,65.0556296514465,64.0340363395808,64.9634024774586,1030390.45750762,0.0,1.0
2012-03-29,91.65,91.68,90.0,90.31,1187200,65.4741991333915,65.4956309498017,64.2954492308263,64.5169113337325,1661828.34521315,0.64,1.0
2012-03-30,91.8,92.28,91.29,91.73,1493400,65.5813582154428,65.9242672780072,65.2170173364681,65.5313506438188,2090443.43896674,0.0,1.0
2012-04-02,92.68,92.79,91.44,91.83,1161200,66.2100248301442,66.2886081569819,65.3241764185195,65.6027900318531,1625433.85652081,0.0,1.0
2012-04-03,91.76,92.65,91.32,92.62,969200,65.5527824602291,66.188593013734,65.2384491528784,66.1671611973237,1356674.55540817,0.0,1.0
2012-04-04,90.58,91.0,90.47,90.9,805700,64.7097976814249,65.0098431111688,64.6312143545873,64.9384037231346,1127809.21305444,0.0,1.0
2012-04-05,90.81,90.93,90.135,90.33,1151400,64.8741082739037,64.9598355395448,64.3918924046725,64.5311992113393,1611715.93385985,0.0,1.0
2012-04-09,88.95,89.78,88.71,89.28,876100,63.5453356564667,64.1382825771509,63.3738811251844,63.7810856369797,1226354.29012907,0.0,1.0
2012-04-10,86.97,89.02,86.91,88.75,2648400,62.1308357733885,63.5953432280906,62.0879721405679,63.4024568803981,3707198.60972245,0.0,1.0
2012-04-11,87.34,88.3,87.03,87.72,1386000,62.3951615091152,63.080979634244,62.173699406209,62.6666311836454,1940106.20490686,0.0,1.0
2012-04-12,89.49,89.66,87.36,87.38,1131300,63.9311083518516,64.0525553115098,62.4094493867221,62.4237372643289,1583580.19452462,0.0,1.0
2012-04-13,88.26,89.57,88.21,89.34,1063700,63.0524038790303,63.988259862279,63.0166841850132,63.8239492698002,1488954.52392455,0.0,1.0
2012-04-16,89.15,89.27,88.09,88.71,929000,63.6882144325352,63.7739416981763,62.9309569193721,63.3738811251844,1300403.07673771,0.0,1.0
2012-04-17,90.12,90.51,89.17,89.71,744300,64.3811764964674,64.659790109801,63.702502310142,64.088275005527,1041862.22821946,0.0,1.0
2012-04-18,88.43,89.75,88.4,89.71,1196000,63.1738508386886,64.1168507607407,63.1524190222783,64.088275005527,1674146.47984748,0.0,1.0
2012-04-19,89.26,89.47,87.96,88.52,1253700,63.7667977593728,63.9168204742448,62.8380857149276,63.2381462879194,1754914.24898393,0.0,1.0
2012-04-20,89.75,90.39,89.21,89.5,1099500,64.1168507607407,64.5740628441599,63.7310780653557,63.938252290655,1539066.93527784,0.0,1.0
2012-04-23,88.73,89.26,88.51,88.59,1433100,63.3881690027913,63.7667977593728,63.2310023491159,63.2881538595433,2006036.22096105,0.0,1.0
2012-04-24,84.72,86.46,84.1,84.11,902617,60.5234495426178,61.7664948944138,60.0805253368055,60.0876692756089,1263472.46923118,0.0,1.0
2012-04-25,85.47,85.61,84.93,85.34,1835900,61.0592449528747,61.1592600961227,60.6734722574897,60.9663737484302,2569870.83808694,0.0,1.0
2012-04-26,86.29,86.46,85.31,85.44,1126700,61.6450479347556,61.7664948944138,60.9449419320199,61.0378131364644,1577141.16960213,0.0,1.0
2012-04-27,85.56,86.26,85.42,85.98,2321100,61.1235404021055,61.6236161183453,61.0235252588576,61.4235858318494,3249047.98860701,0.0,1.0
2012-04-30,85.49,85.85,85.05,85.74,1702200,61.0735328304815,61.3307146274049,60.7591995231308,61.2521313005672,2382719.17892674,0.0,1.0
2012-05-01,86.12,86.85,84.74,84.82,1436800,61.5236009750973,62.0451085077474,60.5377374202247,60.5948889306521,2011215.43665958,0.0,1.0
2012-05-02,86.18,86.34,85.33,85.87,1103500,61.5664646079179,61.6807676287727,60.9592298096267,61.3450025050117,1544666.08738436,0.0,1.0
2012-05-03,86.31,86.58,85.67,86.28,1129300,61.6593358123624,61.8522221600549,61.2021237289432,61.6379039959521,1580780.61847137,0.0,1.0
2012-05-04,85.52,86.11,85.11,86.1,1879700,61.0949646468918,61.5164570362939,60.8020631559514,61.5093130974905,2631181.55365326,0.0,1.0
2012-05-07,85.76,86.22,84.93,84.93,1014800,61.266419178174,61.5950403631316,60.6734722574897,60.6734722574897,1420504.88942243,0.0,1.0
2012-05-08,85.24,85.42,84.26,85.11,1172500,60.8949343603959,61.0235252588576,60.1948283576603,60.8020631559514,1641251.46122171,0.0,1.0
2012-05-09,83.48,85.04,83.45,84.28,1591900,59.6376011309931,60.7520555843274,59.6161693145828,60.2091162352671,2228322.55958963,0.0,1.0
2012-05-10,83.04,84.25,82.92,84.17,1301100,59.3232678236424,60.1876844188568,59.2375405580013,60.1305329084294,1821264.20144611,0.0,1.0
2012-05-11,83.17,83.8898,82.52,82.63,1018600,59.4161390280869,59.9303597431575,58.9517830058643,59.030366332702,1425824.08392361,0.0,1.0
2012-05-14,82.88,83.69,82.03,82.53,993300,59.2089648027876,59.787623845865,58.6017300044965,58.9589269446677,1390409.44684992,0.0,1.0
2012-05-15,81.92,83.16,81.65,82.81,751600,58.5231466776588,59.4089950892835,58.3302603299663,59.1589572311636,1052080.68081385,0.0,1.0
2012-05-16,81.03,82.72,81.02,82.39,949400,57.8873361241539,59.0946617819328,57.8801921853505,58.8589118014198,1328958.75248093,0.0,1.0
2012-05-17,79.34,81.39,79.3,81.12,1159700,56.6800104663751,58.1445179210772,56.6514347111614,57.9516315733848,1623334.17448087,0.0,1.0
2012-05-18,77.81,79.92,77.58,79.72,1668500,55.586987829451,57.0943589169737,55.4226772369723,56.9514801409052,2335546.32242936,0.0,1.0
2012-05-21,80.06,80.26,77.84,78.12,1439500,57.1943740602217,57.3372528362902,55.6084196458613,55.8084499323572,2014994.86433147,0.0,1.0
2012-05-22,79.9,80.94,79.46,80.33,1104900,57.0800710393669,57.8230406749231,56.7657377320162,57.3872604079142,1546625.79062164,0.0,1.0
2012-05-23,79.54,79.76,78.49,79.26,1431200,56.8228892424436,56.9800558961189,56.0727756680839,56.6228589559477,2003376.62371046,0.0,1.0
2012-05-24,80.45,80.46,79.47,80.01,995700,57.4729876735553,57.4801316123587,56.7728816708196,57.1586543662046,1393768.93811382,0.0,1.0
2012-05-25,79.94,80.65,79.7,80.13,582400,57.1086467945806,57.6158664496238,56.9371922632984,57.2443816318457,815236.546708336,0.0,1.0
2012-05-29,81.11,81.255,80.26,80.77,965800,57.9444876345813,58.048074747231,57.3372528362902,57.7015937152649,1351915.27611764,0.0,1.0
2012-05-30,79.08,80.91,78.97,80.22,858000,56.494268057486,57.8016088585128,56.4156847306484,57.3086770810765,1201018.1268471,0.0,1.0
2012-05-31,79.04,79.61,77.9,78.98,1021500,56.4656923022723,56.8728968140676,55.6512832786819,56.4228286694518,1429883.46920084,0.0,1.0
2012-06-01,76.88,78.36,76.8,77.78,1540500,54.9226015207325,55.9799044636394,54.8654500103051,55.5655560130408,2156373.45502093,0.0,1.0
2012-06-04,77.48,77.61,76.49,77.08,1265500,55.351237848938,55.4441090533825,54.6439879073989,55.065480296801,1771431.74769815,0.0,1.0
2012-06-05,77.66,78.36,76.92,77.15,1889100,55.4798287473997,55.9799044636394,54.9511772759462,55.115487868425,2644339.56110357,0.0,1.0
2012-06-06,78.75,79.13,78.11,78.16,1285500,56.258518076973,56.5299877515032,55.8013059935538,55.8370256875709,1799427.50823071,0.0,1.0
2012-06-07,80.02,80.81,79.7,79.83,3990200,57.165798305008,57.7301694704786,56.9371922632984,57.0300634677429,5585434.18385234,0.0,1.0
2012-06-08,79.62,79.91,78.73,79.25,1419600,56.880040752871,57.0872149781703,56.2442301993662,56.6157150171443,1987139.08260157,0.0,1.0
2012-06-11,79.13,80.58,79.07,80.34,964700,56.5299877515032,57.5658588779998,56.4871241186826,57.3944043467176,1350375.50928834,0.0,1.0
2012-06-12,79.34,79.876,78.76,79.62,1145200,56.6800104663751,57.0629255862387,56.2656620157764,56.880040752871,1603037.24809476,0.0,1.0
2012-06-13,78.26,79.42,78.04,79.02,864200,55.9084650756052,56.7371619768025,55.7512984219298,56.4514044246655,1209696.8126122,0.0,1.0
2012-06-14,78.45,78.76,77.73,78.44,884700,56.0441999128703,56.2656620157764,55.5298363190236,56.0370559740668,1238392.46715808,0.0,1.0
2012-06-15,79.48,79.652,78.69,78.75,1324900,56.780025609623,56.902901357042,56.2156544441525,56.258518076973,1854579.15647987,0.0,1.0
2012-06-18,79.6,79.915,78.97,79.26,699200,56.8657528752641,57.090786947572,56.4156847306484,56.6228589559477,978731.788218526,0.0,1.0
2012-06-19,81.58,81.725,80.19,80.23,1195100,58.2802527583423,58.383839870992,57.2872452646662,57.3158210198799,1672886.67062351,0.0,1.0
2012-06-20,80.03,81.61,79.64,81.61,1063800,57.1729422438114,58.3016845747526,56.8943286304778,58.3016845747526,1489094.50272721,0.0,1.0
2012-06-21,77.86,80.38,77.8,80.27,826800,55.6227075234682,57.4229801019313,55.5798438906476,57.3443967750936,1157344.7404163,0.0,1.0
2012-06-22,77.98,78.57,77.4901,78.46,3208400,55.7084347891093,56.1299271785113,55.3584532271295,56.0513438516737,4491079.90463432,0.0,1.0
2012-06-25,76.88,77.43,76.72,77.15,978000,54.9226015207325,55.3155181549209,54.8082984998777,55.115487868425,1368992.6900425,0.0,1.0
2012-06-26,77.19,77.45,76.37,77.02,919800,55.1440636236387,55.3298060325277,54.5582606417578,55.0226166639805,1287525.02689273,0.0,1.0
2012-06-27,77.2,78.11,76.96,78.04,1069300,55.1512075624421,55.8013059935538,54.9797530311599,55.7512984219298,1496793.33687367,0.0,1.0
2012-06-28,78.05,78.1,76.11,76.46,1451100,56.2156544441525,56.251667035084,54.8183659160082,55.0704540525291,2014712.02496658,0.64,1.0
2012-06-29,80.73,80.75,79.32,79.62,1609600,58.1459293180836,58.1603343544563,57.1303742538139,57.3464497994032,2234773.94761644,0.0,1.0
2012-07-02,79.62,80.49,78.69,79.95,1542600,57.3464497994032,57.9730688816122,56.6766156080763,57.5841328995514,2141750.92668558,0.0,1.0
2012-07-03,80.23,80.87,79.69,80.87,846900,57.7858034087681,58.246764572692,57.3968674267074,58.246764572692,1175838.75263193,0.0,1.0
2012-07-05,80.06,80.37,79.37,80.0,1033600,57.6633605996008,57.8866386633765,57.1663868447454,57.620145490483,1435053.64827059,0.0,1.0
2012-07-06,79.82,80.0,78.8701,79.12,593800,57.4905001631294,57.620145490483,56.8063329606118,56.9863238900877,824433.878040904,0.0,1.0
2012-07-09,79.63,80.05,79.28,79.78,733900,57.3536523175895,57.6561580814145,57.1015641810686,57.4616900903842,1018949.18001721,0.0,1.0
2012-07-10,78.63,80.36,78.25,80.35,673000,56.6334004989585,57.8794361451901,56.3597048078787,57.8722336270038,934395.419200957,0.0,1.0
2012-07-11,78.61,78.91,78.0,78.9,847700,56.6189954625858,56.8350710081751,56.1796418532209,56.8278684899888,1176949.47526991,0.0,1.0
2012-07-12,77.72,78.19,77.21,78.0,633200,55.9779713440042,56.3164896987608,55.6106429165024,56.1796418532209,879136.967961436,0.0,1.0
2012-07-13,79.84,79.88,78.03,78.13,733900,57.504905199502,57.5337152722472,56.2012494077798,56.2732745896429,1018949.18001721,0.0,1.0
2012-07-16,79.45,79.7,78.91,79.6,835700,57.2240069902359,57.4040699448937,56.8350710081751,57.3320447630306,1160288.63570021,0.0,1.0
2012-07-17,80.28,80.29,79.3045,79.87,1024800,57.8218159996997,57.829018517886,57.1192103506251,57.5265127540609,1422835.69925281,0.0,1.0
2012-07-18,81.54,81.55,79.84,80.23,1220300,58.7293332911748,58.7365358093611,57.504905199502,57.7858034087681,1694268.54390925,0.0,1.0
2012-07-19,81.5,82.0,80.99,81.74,1123500,58.7005232184295,59.0606491277451,58.3331947909277,58.873383654901,1559871.10471363,0.0,1.0
2012-07-20,80.43,81.09,80.38,80.75,1266400,57.9298537724943,58.4052199727908,57.8938411815628,58.1603343544563,1758273.93592287,0.0,1.0
2012-07-23,79.58,79.92,79.02,79.13,900900,57.3176397266579,57.5625253449925,56.9142987082246,56.993526408274,1250812.53069561,0.0,1.0
2012-07-24,78.88,80.09,77.61,79.47,1172900,56.8134634536162,57.6849681541598,55.8987436439548,57.2384120266085,1628458.22760892,0.0,1.0
2012-07-25,78.91,79.84,78.69,79.24,1754200,56.8350710081751,57.504905199502,56.6766156080763,57.0727541083234,2435537.06443138,0.0,1.0
2012-07-26,79.88,80.66,79.34,80.01,1433600,57.5337152722472,58.0955116907795,57.1447792901865,57.6273480086693,1990414.96726076,0.0,1.0
2012-07-27,81.26,81.45,79.88,80.78,2585700,58.5276627819581,58.664510627498,57.5337152722472,58.1819419090152,3589994.40628219,0.0,1.0
2012-07-30,81.34,81.84,80.68,81.22,1140500,58.5852829274486,58.9454088367641,58.1099167271521,58.4988527092128,1583473.96077072,0.0,1.0
2012-07-31,80.43,81.03,80.14,80.93,1543700,57.9298537724943,58.3620048636729,57.7209807450913,58.2899796818098,2143278.17031281,0.0,1.0
2012-08-01,81.24,81.78,80.58,80.83,1257100,58.5132577455855,58.9021937276462,58.037891545289,58.2179544999467,1745361.78525635,0.0,1.0
2012-08-02,80.4,80.88,79.39,80.5,947400,57.9082462179354,58.2539670908783,57.180791881118,57.9802713997985,1315373.28402821,0.0,1.0
2012-08-03,82.24,82.58,81.1,81.83,776500,59.2335095642165,59.4783951825511,58.4124224909771,58.9382063185778,1078095.16048966,0.0,1.0
2012-08-06,82.72,83.065,82.312,82.7,533300,59.5792304371594,59.8277173145871,59.2853676951579,59.5648254007868,740435.478543641,0.0,1.0
2012-08-07,83.23,83.34,82.56,83.01,648800,59.9465588646612,60.0257865647106,59.4639901461784,59.7881034645624,900796.059402053,0.0,1.0
2012-08-08,83.93,84.39,82.74,82.85,710500,60.450735137703,60.7820509742732,59.593635473532,59.6728631735814,986460.542856285,0.0,1.0
2012-08-09,84.04,84.46,83.29,83.7,925900,60.5299628377524,60.8324686015774,59.9897739737791,60.2850772194178,1285522.61313249,0.0,1.0
2012-08-10,83.73,83.97,82.91,83.71,905400,60.3066847739767,60.4795452104482,59.7160782826993,60.2922797376041,1257060.34553425,0.0,1.0
2012-08-13,83.63,83.75,83.03,83.58,386300,60.2346595921136,60.3210898103494,59.802508500935,60.1986470011821,536340.193814755,0.0,1.0
2012-08-14,83.5,84.29,83.2,84.04,922600,60.1410268556916,60.7100257924101,59.9249513101023,60.5299628377524,1280940.88225082,0.0,1.0
2012-08-15,83.57,83.89,83.1,83.35,630100,60.1914444829958,60.4219250649577,59.8529261282392,60.0329890828969,874832.917739262,0.0,1.0
2012-08-16,84.67,84.83,83.63,83.88,731700,60.9837214834899,61.0989617744709,60.2346595921136,60.4147225467714,1015894.69276276,0.0,1.0
2012-08-17,84.42,85.17,84.2,84.94,959900,60.8036585288322,61.3438473928054,60.6452031287333,61.1781894745203,1332728.32524665,0.0,1.0
2012-08-20,84.57,84.63,84.1,84.25,717900,60.9116963016268,60.9549114107447,60.5731779468702,60.6812157196649,996734.727257604,0.0,1.0
2012-08-21,84.44,85.0,84.13,84.76,775600,60.8180635652048,61.2214045836382,60.5947855014292,61.0485441471667,1076845.59752194,0.0,1.0
2012-08-22,85.0,85.0,83.4,84.06,1032800,61.2214045836382,61.2214045836382,60.0690016738285,60.544367874125,1433942.92563261,0.0,1.0
2012-08-23,83.51,84.89,83.3785,84.89,592500,60.1482293738779,61.1421768835888,60.0535162597279,61.1421768835888,822628.953754186,0.0,1.0
2012-08-24,83.33,83.5,82.91,83.4,618700,60.0185840465243,60.1410268556916,59.7160782826993,60.0690016738285,859005.120148043,0.0,1.0
2012-08-27,82.54,83.71,82.44,83.54,580000,59.4495851098058,60.2922797376041,59.3775599279427,60.1698369284369,805273.912535744,0.0,1.0
2012-08-28,82.26,82.61,81.98,82.35,655200,59.2479146005891,59.50000273711,59.0462440913724,59.3127372642659,909681.840505895,0.0,1.0
2012-08-29,82.03,82.688,81.79,82.4,1217200,59.082256682304,59.5561823789632,58.9093962458325,59.3487498551975,1689964.49368708,0.0,1.0
2012-08-30,81.76,82.13,81.39,81.91,709700,58.8877886912736,59.1542818641671,58.6212955183801,58.9958264640683,985349.820218305,0.0,1.0
2012-08-31,82.58,82.76,81.84,82.3,685700,59.4783951825511,59.6080405099046,58.9454088367641,59.2767246733344,952028.141078894,0.0,1.0
2012-09-04,81.49,82.805,81.16,82.46,1064800,58.6933207002432,59.640451841743,58.455637600095,59.3919649643153,1478371.83115183,0.0,1.0
2012-09-05,82.11,82.3,81.4,81.4,890200,59.1398768277945,59.2767246733344,58.6284980365664,58.6284980365664,1235956.61541262,0.0,1.0
2012-09-06,83.52,83.87,82.52,82.52,924300,60.1554318920642,60.4075200285851,59.4351800734332,59.4351800734332,1283301.16785653,0.0,1.0
2012-09-07,83.61,84.16,83.12,83.71,942400,60.220254555741,60.6163930559881,59.8673311646118,60.2922797376041,1308431.26754084,0.0,1.0
2012-09-10,83.23,83.95,83.2,83.55,720100,59.9465588646612,60.4651401740756,59.9249513101023,60.1770394466232,999789.21451205,0.0,1.0
2012-09-11,83.99,84.34,83.3301,83.45,830900,60.4939502468208,60.7460383833417,60.0186560717062,60.1050142647601,1153624.29987233,0.0,1.0
2012-09-12,83.39,84.18,83.04,84.0,974400,60.0617991556422,60.6307980923607,59.8097110191213,60.5011527650071,1352860.17306005,0.0,1.0
2012-09-13,84.29,84.84,82.87,83.31,987500,60.7100257924101,61.1061642926572,59.6872682099541,60.0041790101517,1371048.25625698,0.0,1.0
2012-09-14,85.49,85.6834,83.8201,84.24,1069700,61.5743279747674,61.7136246764906,60.3715794628354,60.6740132014786,1485175.00730946,0.0,1.0
2012-09-17,85.62,85.83,85.26,85.45,802400,61.6679607111894,61.8192135931019,61.4086700564822,61.5455179020221,1114054.80589428,0.0,1.0
2012-09-18,85.33,85.68,84.84,85.53,547900,61.4590876837864,61.7111758203073,61.1061642926572,61.6031380475126,760706.166686782,0.0,1.0
2012-09-19,85.24,85.5,84.82,85.45,643600,61.3942650201096,61.5815304929537,61.0917592562846,61.5455179020221,893576.36225518,0.0,1.0
2012-09-20,85.05,85.12,84.38,84.78,727400,61.2574171745697,61.3078348018739,60.7748484560869,61.0629491835393,1009924.55858362,0.0,1.0
2012-09-21,84.51,85.35,84.44,85.3,1334800,60.868481192509,61.473492720159,60.8180635652048,61.4374801292275,1853240.72147019,0.0,1.0
2012-09-24,83.94,84.3,83.52,84.19,656700,60.4579376558893,60.7172283105964,60.1554318920642,60.638000610547,911764.445452107,0.0,1.0
2012-09-25,83.35,84.57,83.31,84.14,688000,60.0329890828969,60.9116963016268,60.0041790101517,60.6019880196155,955221.46866309,0.0,1.0
2012-09-26,83.18,83.29,82.32,83.03,1194600,59.9105462737297,59.9897739737791,59.291129709707,59.802508500935,1658586.57916414,0.0,1.0
2012-09-27,82.65,83.14,82.3661,82.96,804400,59.9897739737791,60.3454302260132,59.7837110962092,60.2147809904986,1108249.88320608,0.64,1.0
2012-09-28,82.7,82.79,81.99,82.4,787500,60.0260654280887,60.091390045846,59.5107267768923,59.8083167022311,1084966.16487418,0.0,1.0
2012-10-01,82.85,83.7463,82.25,82.53,886100,60.1349397910175,60.7855004009715,59.6994423393022,59.902674483436,1220810.81739049,0.0,1.0
2012-10-02,82.67,83.45,82.25,82.95,628100,60.0042905555029,60.5704372427328,59.6994423393022,60.2075226996367,865355.235755521,0.0,1.0
2012-10-03,82.73,82.89,82.2,82.63,541800,60.0478403006745,60.1639729544652,59.6631508849926,59.9752573920552,746456.721433435,0.0,1.0
2012-10-04,83.39,83.6,82.74,83.22,624700,60.5268874975613,60.6793116056616,60.0550985915364,60.4034965529086,860670.937392889,0.0,1.0
2012-10-05,83.9,84.59,83.55,84.01,697700,60.8970603315193,61.3978824009918,60.643020151352,60.9769015310004,961245.578708209,0.0,1.0
2012-10-08,83.88,84.04,83.22,83.5,428600,60.8825437497954,60.9986764035862,60.4034965529086,60.6067286970424,590497.140654062,0.0,1.0
2012-10-09,82.96,84.11,82.95,83.98,624900,60.2147809904986,61.0494844396196,60.2075226996367,60.9551266584146,860946.484355398,0.0,1.0
2012-10-10,82.02,82.97,81.81,82.97,870400,59.532501649478,60.2220392813606,59.3800775413777,60.2220392813606,1199180.38083363,0.0,1.0
2012-10-11,81.97,82.73,81.96,82.5,389800,59.4962101951684,60.0478403006745,59.4889519043065,59.8808996108503,537041.029927563,0.0,1.0
2012-10-12,82.0,82.84,81.6,82.0,642300,59.5179850677542,60.1276815001556,59.2276534332774,59.5179850677542,884919.070093569,0.0,1.0
2012-10-15,82.29,82.56,82.0,82.45,718300,59.7284755027499,59.9244493560218,59.5179850677542,59.8446081565407,989626.915846506,0.0,1.0
2012-10-16,84.61,84.65,82.59,82.99,731800,61.4123989827157,61.4414321461633,59.9462242286076,60.2365558630844,1008226.33581578,0.0,1.0
2012-10-17,84.95,85.33,84.41,84.41,952700,61.659180872021,61.934995924774,61.2672331654772,61.2672331654772,1312567.95590556,0.0,1.0
2012-10-18,85.35,85.95,84.41,84.85,1478700,61.9495125064978,62.3850099582131,61.2672331654772,61.5865979634018,2037256.46730089,0.0,1.0
2012-10-19,79.99,83.25,79.72,82.95,5088100,58.059068604508,60.4252714254944,57.8630947512362,60.2075226996367,7010052.49967786,0.0,1.0
2012-10-22,78.96,79.39,77.27,79.34,3104300,57.3114646457301,57.6235711527928,56.0848134900655,57.5872796984832,4276902.17856371,0.0,1.0
2012-10-23,77.28,78.3,77.05,77.63,2745700,56.0920717809274,56.8324174488434,55.9251310911032,56.3461119610946,3782846.47478735,0.0,1.0
2012-10-24,77.09,77.96,76.78,77.65,1867300,55.9541642545509,56.585635559538,55.7291572378313,56.3606285428185,2572644.2154534,0.0,1.0
2012-10-25,77.73,78.18,77.01,77.95,837600,56.4186948697138,56.7453179585003,55.8960979276555,56.5783772686761,1153990.67898237,0.0,1.0
2012-10-26,77.92,78.09,77.04,77.4,868900,56.5566023960903,56.679993340743,55.9178728002413,56.1791712712704,1197113.77861483,0.0,1.0
2012-10-31,77.53,78.62,77.11,78.38,1317400,56.2735290524754,57.0646827564248,55.9686808362747,56.8904837757387,1815027.84203841,0.0,1.0
2012-11-01,78.19,79.37,77.11,78.07,2387700,56.7525762493622,57.6090545710689,55.9686808362747,56.6654767590192,3289617.41189851,0.0,1.0
2012-11-02,78.15,79.18,77.0,78.26,2346800,56.7235430859145,57.4711470446924,55.8888396367936,56.8033842853957,3233268.05806569,0.0,1.0
2012-11-05,78.75,78.92,77.7,77.9,1447700,57.1590405376298,57.2824314822825,56.3969199971281,56.5420858143665,1994546.68811219,0.0,1.0
2012-11-06,79.75,80.48,78.5,78.85,1428600,57.8848696238219,58.4147248567422,56.9775832660818,57.231623446249,1968231.9531927,0.0,1.0
2012-11-07,79.46,79.825,78.63,78.9,1935100,57.6743791888262,57.9393068052863,57.0719410472867,57.2679149005586,2666054.63574353,0.0,1.0
2012-11-08,79.15,80.11,79.05,79.45,2135200,57.4493721721067,58.1461680948511,57.3767892634874,57.6671208979643,2941739.37173251,0.0,1.0
2012-11-09,79.73,80.17,79.01,79.01,1339000,57.8703530420981,58.1897178400226,57.3477561000398,57.3477561000398,1844786.91398924,0.0,1.0
2012-11-12,79.95,80.32,79.59,79.93,913900,58.0300354410604,58.2985922029514,57.7687369700312,58.0155188593365,1259111.84517906,0.0,1.0
2012-11-13,80.54,81.24,80.29,80.55,1780600,58.4582746019137,58.9663549622482,58.2768173303657,58.4655328927756,2453194.60720631,0.0,1.0
2012-11-14,80.23,80.82,79.84,80.73,1594900,58.2332675851942,58.6615067460475,57.9501942415792,58.5961821282902,2197349.25251788,0.0,1.0
2012-11-15,79.85,80.66,79.5,80.17,1303400,57.9574525324411,58.5453740922568,57.7034123522739,58.1897178400226,1795739.55466287,0.0,1.0
2012-11-16,80.0,80.32,79.2975,79.94,1682800,58.06632689537,58.2985922029514,57.55643196232,58.0227771501984,2318452.14254002,0.0,1.0
2012-11-19,80.87,80.93,80.28,80.57,1632800,58.6977982003571,58.7413479455286,58.2695590395038,58.4800494744995,2249565.40191309,0.0,1.0
2012-11-20,81.61,81.63,80.6,80.6,806500,59.2349117241393,59.2494283058631,58.5018243470852,58.5018243470852,1111143.12631241,0.0,1.0
2012-11-21,81.94,82.1,81.63,82.06,758800,59.4744353225827,59.5905679763734,59.2494283058631,59.5615348129257,1045425.17575432,0.0,1.0
2012-11-23,83.04,83.07,82.1921,82.35,362100,60.272847317394,60.2946221899798,59.6574168352117,59.7720252479215,498877.775620242,0.0,1.0
2012-11-26,83.34,83.34,82.68,82.73,972400,60.4905960432517,60.4905960432517,60.0115488463649,60.0478403006745,1339709.33171257,0.0,1.0
2012-11-27,82.87,83.34,82.68,83.29,1270400,60.1494563727414,60.4905960432517,60.0115488463649,60.4543045889421,1750274.30584909,0.0,1.0
2012-11-28,82.45,82.87,81.89,82.39,1575800,59.8446081565407,60.1494563727414,59.4381438682731,59.8010584113691,2171034.51759839,0.0,1.0
2012-11-29,82.35,83.25,82.1,82.64,1591700,59.7720252479215,60.4252714254944,59.5905679763734,59.9825156829172,2192940.50111775,0.0,1.0
2012-11-30,82.94,83.19,82.41,82.5,1379200,60.2002644087748,60.3817216803228,59.815574993093,59.8808996108503,1900171.85345329,0.0,1.0
2012-12-03,81.57,83.39,81.43,83.2,1083500,59.2058785606916,60.5268874975613,59.1042624886247,60.3889799711848,1492775.66938562,0.0,1.0
2012-12-04,81.7,82.18,81.16,81.16,935500,59.3002363418966,59.6486343032688,58.9082886353528,58.9082886353528,1288870.9171299,0.0,1.0
2012-12-05,81.99,82.2,81.35,81.62,985000,59.5107267768923,59.6631508849926,59.0461961617293,59.2421700150012,1357068.79035056,0.0,1.0
2012-12-06,82.15,82.21,81.44,82.01,1243700,59.626859430683,59.6704091758546,59.1115207794866,59.5252433586161,1713488.78635431,0.0,1.0
2012-12-07,83.06,83.08,81.55,82.05,1113300,60.2873638991179,60.3018804808417,59.1913619789678,59.5542765220638,1533832.16679927,0.0,1.0
2012-12-10,83.11,83.2,82.76,83.02,608800,60.3236553534275,60.3889799711848,60.0696151732602,60.2583307356702,838764.953873524,0.0,1.0
2012-12-11,83.24,83.81,83.01,83.26,893700,60.4180131346324,60.831735713762,60.2510724448083,60.4325297163563,1231281.60196578,0.0,1.0
2012-12-12,82.56,83.8,82.4,83.71,903600,59.9244493560218,60.8244774229,59.8083167022311,60.7591528051427,1244921.17660992,0.0,1.0
2012-12-13,82.95,83.15,82.49,82.65,690200,60.2075226996367,60.3526885168752,59.8736413199884,59.9897739737791,950912.567614171,0.0,1.0
2012-12-14,82.55,83.3,82.47,83.02,792300,59.9171910651599,60.461562879804,59.8591247382645,60.2583307356702,1091579.29197437,0.0,1.0
2012-12-17,83.36,83.55,82.58,82.65,760000,60.5051126249755,60.643020151352,59.9389659377456,59.9897739737791,1047078.45752937,0.0,1.0
2012-12-18,84.47,84.73,83.01,83.54,888000,61.3107829106488,61.4994984730587,60.2510724448083,60.6357618604901,1223428.51353431,0.0,1.0
2012-12-19,83.77,84.85,83.77,84.59,958200,60.8027025503143,61.5865979634018,60.8027025503143,61.3978824009918,1320145.49737453,0.0,1.0
2012-12-20,85.05,85.05,83.84,83.91,1006700,61.7317637806402,61.7317637806402,60.8535105863477,60.9043186223812,1386965.63578265,0.0,1.0
2012-12-21,84.28,85.05,84.06,84.64,1645900,61.1728753842723,61.7317637806402,61.01319298531,61.4341738553014,2267613.72795735,0.0,1.0
2012-12-24,85.26,85.31,84.0301,84.56,488000,61.8841878887405,61.9204793430501,60.9914906956328,61.3761075284061,672334.588518857,0.0,1.0
2012-12-26,85.75,86.31,85.19,85.38,1015400,62.2398441409747,62.6463084292423,61.8333798527071,61.9712873790836,1398951.92865174,0.0,1.0
2012-12-27,84.8,85.91,83.7,85.89,1216300,61.5503065090922,62.3559767947654,60.7518945142808,62.3414602130416,1675738.85249075,0.0,1.0
2012-12-28,82.93,84.096,82.89,84.06,811500,60.6575367330759,61.5103847715513,60.6282795104866,61.484053271221,1109469.63270441,0.64,1.0
2012-12-31,84.02,84.05,82.0,82.39,809300,61.4547960486318,61.4767389655737,59.9773063078768,60.2625642281215,1106461.82840133,0.0,1.0
2013-01-02,85.86,85.94,85.04,85.46,1214500,62.8006282877353,62.8591427329138,62.2008552246566,62.5080560618433,1660444.69367777,0.0,1.0
2013-01-03,85.56,86.4,85.33,85.96,708900,62.5811991183163,63.1956007926897,62.4129700884283,62.8737713442084,969196.577478937,0.0,1.0
2013-01-04,86.71,86.81,85.69,85.86,973000,63.422344267756,63.495487324229,62.6762850917312,62.8006282877353,1330269.81222599,0.0,1.0
2013-01-07,86.63,86.72,85.74,86.38,831400,63.3638298225776,63.4296585734033,62.7128566199677,63.1809721813951,1136676.58980955,0.0,1.0
2013-01-08,86.79,86.81,85.53,86.58,1319000,63.4808587129344,63.495487324229,62.5592562013744,63.3272582943411,1803315.39807408,0.0,1.0
2013-01-09,87.96,88.11,86.62,86.91,1431300,64.3366324736688,64.4463470583783,63.3565155169303,63.5686303807021,1956850.13590859,0.0,1.0
2013-01-10,87.88,88.25,87.16,88.25,673700,64.2781180284904,64.5487473374405,63.7514880218846,64.5487473374405,921071.708629651,0.0,1.0
2013-01-11,88.37,88.4,87.45,88.06,747500,64.6365190052082,64.6584619221501,63.9636028856564,64.4097755301418,1021969.87116026,0.0,1.0
2013-01-14,87.99,88.4,87.66,88.24,534800,64.3585753906107,64.6584619221501,64.1172033042497,64.5414330317932,731169.882403351,0.0,1.0
2013-01-15,87.7,88.0,87.32,87.59,475500,64.1464605268389,64.365889696258,63.8685169122414,64.0660031647186,650095.884597594,0.0,1.0
2013-01-16,87.29,87.81,86.68,87.3,693900,63.8465739952996,64.2269178889592,63.4004013508141,63.8538883009468,948688.820867024,0.0,1.0
2013-01-17,88.42,88.96,87.48,87.66,843800,64.6730905334447,65.068063038399,63.9855458025983,64.1172033042497,1153629.66860873,0.0,1.0
2013-01-18,88.69,88.86,87.79,88.57,1161400,64.8705767859218,64.994919981926,64.2122892776647,64.7828051181542,1587847.2352716,0.0,1.0
2013-01-22,89.4,89.61,88.28,88.74,1042100,65.3898924868803,65.5434929054736,64.5706902543825,64.9071483141583,1424742.2110182,0.0,1.0
2013-01-23,88.44,89.99,87.58,89.45,1958900,64.6877191447393,65.8214365200711,64.0586888590713,65.4264640151168,2678176.29513823,0.0,1.0
2013-01-24,88.23,88.69,87.35,88.08,1176800,64.5341187261459,64.8705767859218,63.8904598291834,64.4244041414364,1608901.86539316,0.0,1.0
2013-01-25,88.36,88.73,87.94,88.5,1024200,64.6292046995609,64.899834008511,64.3220038623742,64.7316049786231,1400269.62146132,0.0,1.0
2013-01-28,88.01,88.42,87.67,88.33,951400,64.3732040019053,64.6730905334447,64.124517609897,64.607261782619,1300738.64270484,0.0,1.0
2013-01-29,88.88,89.15,87.985,88.14,1014800,65.0095485932206,65.2070348456977,64.354918237787,64.4682899753202,1387418.09398452,0.0,1.0
2013-01-30,87.99,88.96,87.88,88.7,681800,64.3585753906107,65.068063038399,64.2781180284904,64.8778910915691,932145.897200083,0.0,1.0
2013-01-31,87.43,88.2,87.37,87.72,1096400,63.9489742743618,64.512175809204,63.905088440478,64.1610891381335,1498980.28995332,0.0,1.0
2013-02-01,88.73,88.98,88.05,88.15,888400,64.899834008511,65.0826916496936,64.4024612244945,64.4756042809675,1214606.06493481,0.0,1.0
2013-02-04,87.14,88.35,87.0825,88.14,796700,63.73685941059,64.6218903939136,63.694802153118,64.4682899753202,1089235.31284733,0.0,1.0
2013-02-05,87.49,88.12,87.4,87.62,819700,63.9928601082456,64.4536613640256,63.9270313574199,64.0879460816605,1120680.53965226,0.0,1.0
2013-02-06,87.5,87.65,86.96,87.31,1012000,64.0001744138929,64.1098889986024,63.6052019089386,63.8612026065941,1383589.97941696,0.0,1.0
2013-02-07,87.36,87.66,86.77,87.66,610600,63.8977741348307,64.1172033042497,63.4662301016398,64.1172033042497,834802.41248221,0.0,1.0
2013-02-08,88.35,88.49,87.33,87.55,782000,64.6218903939136,64.7242906729758,63.8758312178888,64.0367459421294,1069137.71136765,0.0,1.0
2013-02-11,88.42,88.74,88.11,88.47,744600,64.6730905334447,64.9071483141583,64.4463470583783,64.7096620616812,1018005.03821529,0.0,1.0
2013-02-12,88.83,88.88,87.79,88.43,929100,64.9729770649841,65.0095485932206,64.2122892776647,64.680404839092,1270250.4445418,0.0,1.0
2013-02-13,88.78,89.05,88.35,88.94,856600,64.9364055367476,65.1338917892247,64.6218903939136,65.0534344271044,1171129.62091756,0.0,1.0
2013-02-14,88.69,88.8664,88.03,88.49,660900,64.8705767859218,64.9996011375402,64.3878326131999,64.7242906729758,903571.75632082,0.0,1.0
2013-02-15,88.23,88.8,87.96,88.71,800400,64.5341187261459,64.9510341480422,64.3366324736688,64.8852053972164,1094293.8928116,0.0,1.0
2013-02-19,88.7,89.13,88.18,88.63,558900,64.8778910915691,65.1924062344031,64.4975471979094,64.826690952038,764119.011359822,0.0,1.0
2013-02-20,87.61,88.8,87.55,88.64,1276000,64.0806317760132,64.9510341480422,64.0367459421294,64.8340052576853,1744526.4957866,0.0,1.0
2013-02-21,85.67,87.75,85.0,87.21,2002900,62.6616564804366,64.1830320550754,62.1715980020674,63.7880595501211,2738332.38119983,0.0,1.0
2013-02-22,86.09,86.1,85.32,86.02,1368500,62.9688573176233,62.9761716232706,62.405655782781,62.9176571780922,1870990.99489339,0.0,1.0
2013-02-25,84.23,86.51,84.22,86.49,997600,61.6083964672251,63.27605815481,61.6010821615778,63.2614295435154,1363902.53306953,0.0,1.0
2013-02-26,84.34,84.93,84.15,84.59,1235500,61.6888538293454,62.1203978625363,61.5498820220467,61.871711470528,1689155.55293444,0.0,1.0
2013-02-27,85.56,85.94,84.27,84.43,1039500,62.5811991183163,62.8591427329138,61.6376536898143,61.7546825801712,1421187.53320547,0.0,1.0
2013-02-28,86.34,86.83,85.44,85.48,1195100,63.1517149588059,63.5101159355237,62.4934274505487,62.5226846731379,1633921.32845969,0.0,1.0
2013-03-01,86.34,86.65,85.32,85.85,739900,63.1517149588059,63.3784584338722,62.405655782781,62.793313982088,1011579.27447689,0.0,1.0
2013-03-04,86.34,86.53,85.57,86.12,577800,63.1517149588059,63.2906867661046,62.5885134239636,62.9908002345652,789958.78469083,0.0,1.0
2013-03-05,86.9,87.72,86.625,86.75,867000,63.5613160750548,64.1610891381335,63.360172669754,63.4516014903452,1185348.33216848,0.0,1.0
2013-03-06,86.71,87.28,86.62,87.2,649600,63.422344267756,63.8392596896522,63.3565155169303,63.7807452444738,888122.57967318,0.0,1.0
2013-03-07,87.85,87.94,86.68,86.87,904200,64.2561751115485,64.3220038623742,63.4004013508141,63.5393731581129,1236207.56856602,0.0,1.0
2013-03-08,89.1,89.23,88.11,88.27,1205500,65.1704633174612,65.2655492908762,64.4463470583783,64.5633759487351,1648140.03971062,0.0,1.0
2013-03-11,88.83,89.03,88.16,88.84,888600,64.9729770649841,65.1192631779301,64.4829185866148,64.9802913706314,1214879.50168964,0.0,1.0
2013-03-12,88.91,89.31,88.44,88.83,702500,65.0314915101625,65.3240637360546,64.6877191447393,64.9729770649841,960446.601324521,0.0,1.0
2013-03-13,89.0,89.12,88.08,88.91,681700,65.0973202609882,65.1850919287558,64.4244041414364,65.0314915101625,932009.17882267,0.0,1.0
2013-03-14,89.9,89.9,89.0001,89.2,658500,65.7556077692454,65.7556077692454,65.0973934040447,65.2436063739342,900290.515262914,0.0,1.0
2013-03-15,90.17,90.34,89.344,89.56,1904300,65.9530940217225,66.0774372177267,65.3489323752554,65.5069213772371,2603528.06107087,0.0,1.0
2013-03-18,88.92,89.28,88.5,89.23,942700,65.0388058158098,65.3021208191127,64.7316049786231,65.2655492908762,1288844.14386993,0.0,1.0
2013-03-19,88.21,89.28,87.66,88.95,839600,64.5194901148513,65.3021208191127,64.1172033042497,65.0607487327517,1147887.49675739,0.0,1.0
2013-03-20,88.84,89.09,88.33,88.59,889200,64.9802913706314,65.1631490118139,64.607261782619,64.7974337294488,1215699.81195411,0.0,1.0
2013-03-21,87.1,87.9499,86.58,86.85,1396900,63.7076021880008,64.329245024965,63.3272582943411,63.5247445468183,1909819.01407861,0.0,1.0
2013-03-22,87.52,88.04,87.23,87.77,836900,64.0148030251875,64.3951469188472,63.8026881614157,64.19766066637,1144196.10056725,0.0,1.0
2013-03-25,87.47,88.14,87.15,87.99,977900,63.978231496951,64.4682899753202,63.7441737162373,64.3585753906107,1336969.01271922,0.0,1.0
2013-03-26,87.92,88.07,87.445,87.79,748800,64.3073752510796,64.4170898357891,63.9599457328327,64.2122892776647,1023747.21006662,0.0,1.0
2013-03-27,86.28,86.55,85.65,86.54,983400,63.6271448258805,63.8262561970324,63.162551626526,63.8188817018046,1333514.99948946,0.71,1.0
2013-03-28,87.12,87.27,86.06,86.3,1339900,64.2466024250198,64.3572198534375,63.4649059308678,63.6418938163362,1816937.91724215,0.0,1.0
2013-04-01,85.51,86.83,85.24,86.69,1277100,63.0593086933361,64.0327420634122,62.8601973221842,63.9294991302223,1731779.54631685,0.0,1.0
2013-04-02,85.01,86.07,84.7,85.96,965900,62.6905839319437,63.4722804260957,62.4619745798804,63.3911609785893,1309784.56173162,0.0,1.0
2013-04-03,84.28,85.2,84.04,85.14,1104800,62.1522457803107,62.8306993412728,61.9752578948423,62.7864523699057,1498136.43627818,0.0,1.0
2013-04-04,85.37,85.4,84.32,84.45,781000,62.9560657601462,62.9781892458298,62.1817437612221,62.2776121991841,1059055.53650729,0.0,1.0
2013-04-05,85.13,85.18,84.06,84.58,665700,62.7790778746779,62.8159503508171,61.990006885298,62.3734806371462,902705.852308455,0.0,1.0
2013-04-08,85.65,85.68,84.71,85.2,498700,63.162551626526,63.1846751122096,62.4693490751082,62.8306993412728,676249.67484787,0.0,1.0
2013-04-09,86.0,86.4,85.38,85.97,667600,63.4206589595007,63.7156387686147,62.9634402553741,63.3985354738172,905282.299836451,0.0,1.0
2013-04-10,86.34,86.43,85.86,86.2,1277900,63.6713917972476,63.7377622542982,63.3174160263108,63.5681488640577,1732864.36632864,0.0,1.0
2013-04-11,87.24,87.32,86.228,86.43,1231600,64.335096367754,64.3940923295768,63.5887974506957,63.7377622542982,1670080.40814645,0.0,1.0
2013-04-12,86.93,87.2,86.43,87.02,1084500,64.1064870156907,64.3055983868426,63.7377622542982,64.1728574727413,1470609.12847907,0.0,1.0
2013-04-15,84.86,86.63,84.85,86.45,2013800,62.5799665035259,63.8852521588552,62.5725920082981,63.7525112447539,2730763.17467143,0.0,1.0
2013-04-16,86.5,86.58,85.16,85.16,930900,63.7893837208932,63.8483796827159,62.8012013603614,62.8012013603614,1262323.68621592,0.0,1.0
2013-04-17,85.78,86.46,85.48,86.06,1220200,63.258420064488,63.7598857399818,63.0371852076526,63.4649059308678,1654621.72297849,0.0,1.0
2013-04-18,84.85,86.375,84.66,86.08,1060600,62.5725920082981,63.697202530545,62.432476598969,63.4796549213235,1438200.13062693,0.0,1.0
2013-04-19,85.71,85.92,85.08,85.08,1613500,63.2067985978931,63.3616629976779,62.7422053985386,62.7422053985386,2187946.36127339,0.0,1.0
2013-04-22,86.29,86.51,85.64,85.71,837400,63.6345193211083,63.796758216121,63.1551771312982,63.2067985978931,1135535.34733829,0.0,1.0
2013-04-23,85.18,86.4,84.53,85.72,2129300,62.8159503508171,63.7156387686147,62.3366081610069,63.2141730931209,2887384.06387321,0.0,1.0
2013-04-24,85.8,86.18,85.31,85.41,1706300,63.2731690549437,63.553399873602,62.9118187887791,62.9855637410576,2313785.48264071,0.0,1.0
2013-04-25,86.01,86.69,85.33,85.62,835900,63.4280334547286,63.9294991302223,62.9265677792348,63.1404281408425,1133501.30981619,0.0,1.0
2013-04-26,85.59,86.08,85.45,86.0,581500,63.1183046551589,63.4796549213235,63.015061721969,63.4206589595007,788528.546067849,0.0,1.0
2013-04-29,86.54,86.67,85.59,85.93,695800,63.8188817018046,63.9147501397666,63.1183046551589,63.3690374929058,943522.20525195,0.0,1.0
2013-04-30,86.96,86.96,86.03,86.52,768000,64.1286105013742,64.1286105013742,63.4427824451843,63.8041327113488,1041427.21131575,0.0,1.0
2013-05-01,85.69,86.77,85.63,86.69,654700,63.1920496074374,63.9884950920451,63.1478026360703,63.9294991302223,887789.577146381,0.0,1.0
2013-05-02,89.04,90.9,87.54,88.95,5213700,65.6625055087668,67.0341616211467,64.5563312245894,65.5961350517161,7069907.61931891,0.0,1.0
2013-05-03,89.8,90.22,89.51,89.99,1911100,66.2229671460833,66.532695945653,66.0091067844757,66.3630825554124,2591499.40565824,0.0,1.0
2013-05-06,89.38,90.0,88.53,90.0,1211800,65.9132383465136,66.3704570506403,65.2864062521465,66.3704570506403,1643231.11285472,0.0,1.0
2013-05-07,90.03,90.1899,89.29,89.59,938800,66.3925805363238,66.5104987150171,65.846867889463,66.0681027462985,1273036.28383232,0.0,1.0
2013-05-08,91.15,91.17,89.7,89.88,989400,67.2185240018429,67.2332729922986,66.1492221938048,66.2819631079061,1341651.14957787,0.0,1.0
2013-05-09,91.01,91.38,90.675,90.91,1142600,67.115281068653,67.3881373920834,66.8682354785201,67.0415361163745,1549394.18183512,0.0,1.0
2013-05-10,91.21,91.42,90.52,91.18,956400,67.26277097321,67.4176353729948,66.7539308024884,67.2406474875265,1296902.32409164,0.0,1.0
2013-05-13,90.84,91.21,90.5,90.97,640700,66.9899146497796,67.26277097321,66.7391818120327,67.0857830877416,868805.226940105,0.0,1.0
2013-05-14,91.59,91.64,90.57,90.97,890400,67.5430017918683,67.5798742680075,66.7908032786277,67.0857830877416,1207404.6731192,0.0,1.0
2013-05-15,92.38,92.45,90.92,91.42,1248300,68.1255869148683,68.1772083814633,67.0489106116024,67.4176353729948,1692726.02589251,0.0,1.0
2013-05-16,92.77,92.96,92.03,92.1,972000,68.4131922287544,68.5533076380836,67.8674795818936,67.9191010484885,1318056.3143215,0.0,1.0
2013-05-17,94.33,94.49,92.87,93.0,1060200,69.5636134842989,69.6816054079444,68.4869371810329,68.582805618995,1437657.72062104,0.0,1.0
2013-05-20,94.81,95.41,94.06,94.08,1124100,69.9175892552356,70.3600589689065,69.3645021131469,69.3792511036026,1524307.71906254,0.0,1.0
2013-05-21,94.86,95.49,94.54,95.0,673100,69.9544617313748,70.4190549307293,69.7184778840837,70.0577046645647,912740.437417488,0.0,1.0
2013-05-22,95.12,96.155,94.53,94.75,1973700,70.1461986072989,70.9094588633813,69.7111033888558,69.8733422838685,2676386.57158059,0.0,1.0
2013-05-23,94.17,94.38,93.11,93.47,1379000,69.4456215606533,69.6004859604381,68.6639250665013,68.9294068947039,1869958.49531825,0.0,1.0
2013-05-24,93.93,94.06,93.26,93.71,916900,69.2686336751849,69.3645021131469,68.774542494919,69.1063947801722,1243339.33600965,0.0,1.0
2013-05-28,94.71,95.16,94.34,94.97,834900,69.8438443029571,70.1756965882103,69.5709879795267,70.0355811788812,1132145.28480146,0.0,1.0
2013-05-29,94.63,95.055,94.02,94.23,891600,69.7848483411343,70.0982643883179,69.3350041322355,69.4898685320204,1209031.90313688,0.0,1.0
2013-05-30,94.89,95.1,94.43,94.85,703600,69.9765852170584,70.1314496168432,69.6373584365774,69.947087236147,954099.200366876,0.0,1.0
2013-05-31,94.41,95.27,94.208,94.51,1642100,69.6226094461216,70.2568160357167,69.4736446425191,69.6963543984001,2226728.67669478,0.0,1.0
2013-06-03,94.77,94.8,93.98,94.39,1422500,69.8880912743242,69.9102147600078,69.3055061513242,69.607860455666,1928945.58345918,0.0,1.0
2013-06-04,95.39,95.54,94.34,94.5,1443500,70.3453099784508,70.4559274068686,69.5709879795267,69.6889799031723,1957422.1087686,0.0,1.0
2013-06-05,94.1,95.52,94.1,95.07,2153200,69.3940000940583,70.4411784164129,69.3940000940583,70.1093261311597,2919793.06172535,0.0,1.0
2013-06-06,94.55,94.66,93.76,94.19,1804600,69.7258523793115,69.8069718268179,69.1432672563115,69.460370551109,2447082.74158906,0.0,1.0
2013-06-07,95.09,95.14,94.0,94.88,1415800,70.1240751216154,70.1609475977546,69.3202551417799,69.9692107218305,1919860.21586046,0.0,1.0
2013-06-10,94.99,95.3,94.75,95.1,1108900,70.0503301693369,70.2789395214002,69.8733422838685,70.1314496168432,1503696.13883859,0.0,1.0
2013-06-11,94.9,95.35,93.75,94.11,1480600,69.9839597122863,70.3158119975394,69.1358927610836,69.4013745892862,2007730.63681523,0.0,1.0
2013-06-12,94.79,95.5,94.71,95.36,2143600,69.9028402647799,70.4264294259572,69.8438443029571,70.3231864927673,2906775.22158391,0.0,1.0
2013-06-13,95.34,95.5999,94.31,94.68,1392500,70.3084375023116,70.5001006332834,69.5488644938432,69.8217208172736,1888264.83301716,0.0,1.0
2013-06-14,96.35,96.59,95.255,95.73,2300600,71.0532615203243,71.2302494057927,70.2457542928749,70.5960428161977,3119671.14889715,0.0,1.0
2013-06-17,96.57,96.88,96.25,96.64,1752500,71.215500415337,71.4441097674003,70.9795165680459,71.267121881932,2376433.83832142,0.0,1.0
2013-06-18,96.58,96.74,96.14,96.55,1298400,71.2228749105649,71.3408668342104,70.8983971205395,71.2007514248813,1760662.87913069,0.0,1.0
2013-06-19,96.16,97.12,96.12,96.72,1321600,70.9131461109952,71.6210976528687,70.8836481300838,71.3261178437548,1792122.65947252,0.0,1.0
2013-06-20,94.28,95.71,94.14,95.38,1962600,69.5267410081596,70.581293825742,69.4234980749697,70.337935483223,2661334.69391704,0.0,1.0
2013-06-21,94.59,94.8,93.62,94.29,2390900,69.7553503602229,69.9102147600078,69.0400243231216,69.5341155033875,3242120.20772764,0.0,1.0
2013-06-24,93.55,94.04,92.61,93.64,1893900,68.9884028565266,69.3497531226912,68.2952003051088,69.0547733135773,2568175.77540482,0.0,1.0
2013-06-25,94.61,94.83,93.92,94.22,1862100,69.7700993506786,69.9323382456913,69.2612591799571,69.4824940367925,2525054.17993627,0.0,1.0
2013-06-26,96.13,96.4,95.4,95.68,1406400,70.8910226253117,71.0901339964636,70.3526844736787,70.5591703400585,1907113.58072196,0.0,1.0
2013-06-27,92.78,94.77,92.3733,94.48,2878500,68.9441558851595,70.4229106837311,68.6419400175319,70.207413753286,3873674.665694,0.71,1.0
2013-06-28,91.57,93.17,91.31,92.67,3032700,68.045013520199,69.233962101965,67.851809375662,68.8624156701631,4081185.74210532,0.0,1.0
2013-07-01,93.51,95.02,90.6,91.51,3382000,69.4866136755903,70.608683899632,67.3242134425033,68.0004279483827,4551248.12206951,0.0,1.0
2013-07-02,90.75,93.6,90.47,92.13,4446400,67.4356773720439,69.5534920333147,67.2276113702348,68.4611455238171,5983639.75457417,0.0,1.0
2013-07-03,91.39,92.17,90.12,90.61,1436500,67.9112568047503,68.4908692383612,66.9675288679735,67.3316443711393,1933136.58407831,0.0,1.0
2013-07-05,91.88,92.43,91.28,92.26,987900,68.2753723079161,68.6840733828982,67.8295165897539,68.5577475960856,1329443.53039399,0.0,1.0
2013-07-08,92.35,92.56,91.38,91.75,1579500,68.6246259538099,68.7806754551667,67.9038258761142,68.1787702356476,2125575.52004991,0.0,1.0
2013-07-09,95.96,96.17,92.77,92.8,4251200,71.3071911914196,71.4632406927764,68.9367249565235,68.9590177424316,5720953.87833882,0.0,1.0
2013-07-10,96.53,96.7,94.86,95.7,2349800,71.7307541236738,71.8570799104864,70.4897890414554,71.1139870468826,3162188.89332907,0.0,1.0
2013-07-11,97.01,97.66,96.6,97.61,1629800,72.0874386982036,72.570449059546,71.782770624126,72.5332944163658,2193265.57934621,0.0,1.0
2013-07-12,96.65,97.09,96.09,97.04,1238600,71.8199252673062,72.1468861272919,71.4037932636881,72.1097314841117,1666817.24541552,0.0,1.0
2013-07-15,96.61,96.755,96.15,96.62,1141200,71.7902015527621,71.8979500179846,71.4483788355043,71.7976324813981,1535743.45266284,0.0,1.0
2013-07-16,95.5,95.99,94.8,95.99,1708000,70.9653684741618,71.3294839773277,70.4452034696392,71.3294839773277,2298501.41705935,0.0,1.0
2013-07-17,96.37,96.47,95.81,96.0,1244100,71.6118592654972,71.6861685518575,71.195727261879,71.3369149059638,1674218.74295289,0.0,1.0
2013-07-18,96.88,97.47,96.18,96.79,1214800,71.9908366259351,72.4292614154613,71.4706716214124,71.9239582682108,1634788.94698109,0.0,1.0
2013-07-19,96.99,97.2,96.03,96.89,1601900,72.0725768409315,72.2286263422883,71.3592076918719,71.9982675545711,2155719.80092938,0.0,1.0
2013-07-22,97.88,97.9,96.72,96.73,3521000,72.7339294895389,72.7487913468109,71.8719417677585,71.8793726963945,4738304.1507412,0.0,1.0
2013-07-23,100.65,101.03,97.89,101.03,4193100,74.7922967217214,75.0746720098908,72.7413604181749,75.0746720098908,5642767.14980771,0.0,1.0
2013-07-24,100.56,100.65,99.69,100.44,1710900,74.725418363997,74.7922967217214,74.0789275726617,74.6362472203646,2302404.02485178,0.0,1.0
2013-07-25,107.11,108.66,101.89,102.02,8087900,79.5926766206018,80.7444705591877,75.7137318725901,75.8103339448586,10884103.987725,0.0,1.0
2013-07-26,104.12,106.99,103.89,106.61,7715500,77.3708289584265,79.5035054769694,77.1999175997976,79.2211301887999,10382955.3181039,0.0,1.0
2013-07-29,104.64,104.7,102.75,104.28,2316200,77.7572372475005,77.8018228193167,76.3527917352893,77.4897238166031,3116972.47200988,0.0,1.0
2013-07-30,105.61,105.75,104.15,104.83,1540400,78.4780373251962,78.5820703261007,77.3931217443346,77.8984248915852,2072957.60119334,0.0,1.0
2013-07-31,108.64,109.98,107.52,108.78,6709600,80.7296087019156,81.7253531391447,79.8973446946794,80.8336417028202,9029288.70486032,0.0,1.0
2013-08-01,107.25,110.995,106.39,109.49,4553900,79.6967096215064,82.4795923957026,79.0576497588071,81.3612376359789,6128305.38825912,0.0,1.0
2013-08-02,106.95,107.02,105.69,106.8,2186300,79.4737817624252,79.5257982628775,78.5374847542845,79.3623178328847,2942162.55744547,0.0,1.0
2013-08-05,107.83,108.08,106.83,108.08,1120200,80.1277034823966,80.3134766982975,79.3846106187928,80.3134766982975,1507483.18933834,0.0,1.0
2013-08-06,106.87,107.98,106.72,107.08,1338800,79.4143343333369,80.2391674119371,79.3028704037964,79.5703838346937,1801659.07327814,0.0,1.0
2013-08-07,106.76,107.41,106.04,106.69,1278300,79.3325941183405,79.815604479683,78.7975672565458,79.2805776178883,1720242.60036708,0.0,1.0
2013-08-08,106.62,107.92,106.23,107.22,1250200,79.228561117436,80.1945818401209,78.9387549006305,79.6744168355983,1682427.67658525,0.0,1.0
2013-08-09,106.7,107.49,106.33,106.38,739500,79.2880085465243,79.8750519087713,79.0130641869909,79.0502188301711,995164.9870699,0.0,1.0
2013-08-12,103.2,105.91,102.64,105.91,2590800,76.687183523911,78.7009651842773,76.2710515202929,78.7009651842773,3486509.05814834,0.0,1.0
2013-08-13,103.95,104.24,103.4,103.57,1194000,77.2445031716139,77.460000102059,76.8358020966318,76.9621278834444,1606797.82902158,0.0,1.0
2013-08-14,102.78,104.2,102.49,103.82,1037600,76.3750845211974,77.4302763875148,76.1595875907523,77.1479010993454,1396326.15359531,0.0,1.0
2013-08-15,101.44,102.04,100.85,101.96,1460800,75.3793400839684,75.8251958021306,74.9409152944421,75.7657483730423,1965837.74592523,0.0,1.0
2013-08-16,100.89,101.3499,99.76,101.0,2261000,74.9706390089863,75.3123874169577,74.130944073114,75.0523792239827,3042688.35127119,0.0,1.0
2013-08-19,101.52,101.8225,100.58,100.6,2043400,75.4387875130567,75.6635731042968,74.7402802212691,74.7551420785412,2749858.19415637,0.0,1.0
2013-08-20,102.23,102.41,100.935,101.32,1641000,75.9663834462154,76.100140161664,75.0040781878484,75.2901689403359,2208337.71978594,0.0,1.0
2013-08-21,101.7,102.37,101.32,102.0,1406800,75.5725442285054,76.0704164471199,75.2901689403359,75.7954720875865,1893168.49737652,0.0,1.0
2013-08-22,102.98,103.71,101.58,102.14,765500,76.5237030939182,77.066160884349,75.4833730848729,75.899505088491,1030153.88451928,0.0,1.0
2013-08-23,104.0,104.16,102.62,103.02,824100,77.2816578147941,77.4005526729707,76.2561896630208,76.5534268084623,1109013.47646289,0.0,1.0
2013-08-26,103.32,104.5,103.19,104.14,666400,76.7763546675435,77.653204246596,76.679752595275,77.3856908156986,896792.35616414,0.0,1.0
2013-08-27,101.86,103.1,101.75,102.66,826400,75.691439086682,76.6128742375506,75.6096988716855,76.285913377565,1112108.64816033,0.0,1.0
2013-08-28,101.47,102.0,101.17,101.61,689600,75.4016328698765,75.7954720875865,75.1787050107953,75.505665870781,928013.218503588,0.0,1.0
2013-08-29,102.44,103.7,101.14,101.3,692900,76.1224329475722,77.0587299557129,75.1564122248872,75.2753070830638,932454.117026009,0.0,1.0
2013-08-30,102.14,102.69,101.49,102.53,945300,75.899505088491,76.3082061634731,75.4164947271485,76.1893113052965,1272115.56765,0.0,1.0
2013-09-03,102.91,103.67,102.03,103.3,768200,76.4716865934659,77.0364371698048,75.8177648734946,76.7614928102714,1033787.34694672,0.0,1.0
2013-09-04,103.87,103.96,102.4,102.87,667200,77.1850557425256,77.2519341002499,76.092709233028,76.4419628789218,897868.937624121,0.0,1.0
2013-09-05,103.84,104.24,103.26,103.83,620300,77.1627629566175,77.460000102059,76.7317690957273,77.1553320279814,834754.349532737,0.0,1.0
2013-09-06,102.99,104.37,102.87,104.01,913600,76.5311340225542,77.5566021743275,76.4419628789218,77.2890887434301,1229456.02729826,0.0,1.0
2013-09-09,105.74,105.79,103.12,103.48,900000,78.5746393974647,78.6117940406449,76.6277360948227,76.8952495257201,1211154.14247858,0.0,1.0
2013-09-10,106.2,106.7,105.66,106.12,757000,78.9164621147224,79.2880085465243,78.5151919683764,78.8570146856341,1018715.20650698,0.0,1.0
2013-09-11,106.28,106.6,105.58,106.21,529300,78.9759095438107,79.2136992601639,78.455744539288,78.9238930433584,712293.208459903,0.0,1.0
2013-09-12,105.73,106.7,105.56,106.01,506000,78.5672084688286,79.2880085465243,78.440882682016,78.7752744706377,680937.773437958,0.0,1.0
2013-09-13,106.15,106.37,105.5,105.86,528000,78.8793074715422,79.042787901535,78.3962971101997,78.6638105410971,710543.763587434,0.0,1.0
2013-09-16,107.99,108.75,106.735,107.41,1212000,80.2465983405732,80.8113489169121,79.3140167967504,79.815604479683,1631020.91187115,0.0,1.0
2013-09-17,106.54,107.89,106.26,107.73,2141200,79.1691136883477,80.1722890542128,78.9610476865386,80.0533941960362,2881470.27763904,0.0,1.0
2013-09-18,109.37,109.5,106.16,106.65,1124600,81.2720664923464,81.3686685646149,78.8867384001782,79.2508539033441,1513404.38736824,0.0,1.0
2013-09-19,110.02,111.4,109.47,109.47,1105200,81.7550768536889,82.7805450054621,81.3463757787068,81.3463757787068,1487297.2869637,0.0,1.0
2013-09-20,108.57,110.96,108.57,110.02,1924200,80.6775922014634,82.4535841454764,80.6775922014634,81.7550768536889,2589447.5566192,0.0,1.0
2013-09-23,107.42,108.899,107.0632,108.14,923500,79.823035408319,80.922069753589,79.5578998745852,80.3580622701137,1242778.72286552,0.0,1.0
2013-09-24,107.21,108.06,107.05,107.3,683800,79.6669859069622,80.2986148410255,79.5480910487856,79.7338642646866,920208.002918726,0.0,1.0
2013-09-25,107.32,108.09,106.91,107.7,654200,79.7487261219586,80.3209076269336,79.4440580478811,80.0311014101281,880374.488899431,0.0,1.0
2013-09-26,109.78,114.75,109.02,109.83,3485200,81.576734566424,85.2699060985348,81.0119839900851,81.6138892096042,4690127.13040705,0.0,1.0
2013-09-27,107.0,108.26,106.95,107.64,1338500,80.0385323387641,80.9810421588281,80.0011311554283,80.5172674854633,1789381.88663707,0.71,1.0
2013-09-30,106.57,107.16,106.0,106.16,1025900,79.7168821620756,80.1582161254389,79.2905086720467,79.4101924587215,1371480.67052744,0.0,1.0
2013-10-01,107.11,107.92,105.201,105.72,1432600,80.120814942103,80.7267141121442,78.6928377623395,79.0810620453658,1915180.0454212,0.0,1.0
2013-10-02,107.16,107.64,105.78,106.88,1257300,80.1582161254389,80.5172674854633,79.1259434653689,79.948769498758,1680829.17151198,0.0,1.0
2013-10-03,105.43,107.3499,105.16,107.16,1678700,78.8641351820178,80.3002658197485,78.6621687920041,80.1582161254389,2244180.33104046,0.0,1.0
2013-10-04,106.31,106.56,105.1,105.45,1228700,79.5223960087291,79.7094019254085,78.617287372001,78.8790956553521,1642595.08712063,0.0,1.0
2013-10-07,104.62,106.18,104.55,105.79,1141900,78.2582360119767,79.4251529320558,78.2058743553064,79.133423702036,1526555.97784899,0.0,1.0
2013-10-08,102.58,104.76,102.23,104.72,1657300,76.7322677318731,78.3629593253171,76.470459448522,78.3330383786484,2215571.61055183,0.0,1.0
2013-10-09,103.99,104.41,102.42,102.83,1313700,77.7869811019447,78.101151041966,76.6125839451983,76.9192736485525,1756227.8554166,0.0,1.0
2013-10-10,107.8,108.0,105.0,105.11,1847600,80.6369512721381,80.7865560054815,78.5424850053293,78.6247676086682,2469975.32592503,0.0,1.0
2013-10-11,108.72,108.75,107.34,108.29,1136900,81.3251330455181,81.3475737555196,80.2928603854481,81.0034828688296,1519871.69736099,0.0,1.0
2013-10-14,109.17,109.33,107.52,107.62,682800,81.6617436955409,81.7814274822157,80.4275046454572,80.5023070121289,912805.343441011,0.0,1.0
2013-10-15,108.1,109.25,107.83,108.72,1039700,80.8613583721533,81.7215855888783,80.6593919821396,81.3251330455181,1389929.28467431,0.0,1.0
2013-10-16,109.09,109.69,108.43,109.05,822600,81.6019018022035,82.050716002234,81.10820618217,81.5719808555348,1099697.82588544,0.0,1.0
2013-10-17,109.87,110.1,108.57,108.89,886600,82.1853602622431,82.3574057055881,81.2129294955105,81.45229706886,1185256.61613181,0.0,1.0
2013-10-18,110.19,110.51,109.48,110.21,1540900,82.4247278355927,82.6640954089423,81.8936310322233,82.439688308927,2059961.56079123,0.0,1.0
2013-10-21,110.66,110.99,109.91,109.98,545300,82.7762989589499,83.0231467689666,82.2152812089118,82.267642865582,728987.630021065,0.0,1.0
2013-10-22,111.73,111.95,111.08,111.23,744300,83.5766842823375,83.7412494890154,83.0904688989712,83.2026724489788,995021.993443387,0.0,1.0
2013-10-23,110.65,111.94,110.06,111.68,719900,82.7688187222827,83.7337692523482,82.3274847589194,83.5392830990017,962402.704661956,0.0,1.0
2013-10-24,111.38,111.73,110.53,110.65,715700,83.3148759989864,83.5766842823375,82.6790558822766,82.7688187222827,956787.909052038,0.0,1.0
2013-10-25,111.73,111.87,110.6501,111.16,896700,83.5766842823375,83.681407595678,82.7688935246494,83.1503107923086,1198758.86271757,0.0,1.0
2013-10-28,109.54,111.58,108.79,111.53,1626400,81.9385124522264,83.4644807323299,81.3774947021883,83.427079548994,2174262.757136,0.0,1.0
2013-10-29,107.47,109.4,107.0,108.21,2337500,80.3901034621213,81.8337891388859,80.0385323387641,80.9436409754922,3124901.12813908,0.0,1.0
2013-10-30,107.2,109.76,106.99,107.83,1746400,80.1881370721076,82.1030776589042,80.031052102097,80.6593919821396,2334685.48884795,0.0,1.0
2013-10-31,109.01,109.385,106.4,107.3,1526700,81.5420599088662,81.8225687838852,79.5897181387337,80.2629394387793,2040978.20420532,0.0,1.0
2013-11-01,108.0,109.75,107.59,108.95,1140400,80.7865560054815,82.095597422237,80.4798663021274,81.4971784888631,1524550.69370259,0.0,1.0
2013-11-04,108.77,108.9,107.79,108.12,773500,81.362534228854,81.4597773055272,80.6294710354709,80.8763188454876,1034058.19149329,0.0,1.0
2013-11-05,109.12,109.39,107.74,108.44,643600,81.6243425122051,81.8263089022188,80.592069852135,81.1156864188372,860400.584415105,0.0,1.0
2013-11-06,109.92,110.1,109.15,109.46,711700,82.222761445579,82.3574057055881,81.6467832222066,81.878670558889,951440.484661639,0.0,1.0
2013-11-07,108.26,109.88,108.02,109.78,1503600,80.9810421588281,82.1928404989103,80.8015164788159,82.1180381322386,2010096.82835077,0.0,1.0
2013-11-08,109.45,109.63,108.1,108.25,890600,81.8711903222218,82.0058345822309,80.8613583721533,80.9735619221609,1190604.04052221,0.0,1.0
2013-11-11,109.09,109.88,108.85,109.5,874500,81.6019018022035,82.1928404989103,81.4223761221914,81.9085915055577,1169080.65735086,0.0,1.0
2013-11-12,107.97,109.19,107.91,109.1,1025300,80.76411529548,81.6767041688753,80.719233875477,81.6093820388707,1370678.55686888,0.0,1.0
2013-11-13,108.04,108.41,107.43,107.73,1213400,80.8164769521502,81.0932457088357,80.3601825154526,80.5845896154678,1622141.18882736,0.0,1.0
2013-11-14,108.67,108.78,107.79,108.36,1048600,81.2877318621822,81.3700144655211,80.6294710354709,81.0558445254998,1401827.30394295,0.0,1.0
2013-11-15,110.59,110.69,108.81,109.02,1049400,82.7239373022797,82.7987396689514,81.3924551755227,81.5495401455333,1402896.78882103,0.0,1.0
2013-11-18,109.94,110.93,109.61,110.54,839400,82.2377219189133,82.9782653489636,81.9908741088966,82.6865361189438,1122157.00832511,0.0,1.0
2013-11-19,110.09,110.64,109.5,109.94,898100,82.349925468921,82.7613384856155,81.9085915055577,82.2377219189133,1200630.4612542,0.0,1.0
2013-11-20,109.6,110.35,109.25,109.99,861900,81.9833938722294,82.5444116222675,81.7215855888783,82.2751231022492,1152236.2705211,0.0,1.0
2013-11-21,109.71,110.16,109.13,109.97,1009700,82.0656764755683,82.4022871255912,81.6318227488722,82.2601626289149,1349823.60174632,0.0,1.0
2013-11-22,111.17,111.42,109.25,110.0,1106700,83.1577910289758,83.3447969456551,81.7215855888783,82.2826033389164,1479498.64321348,0.0,1.0
2013-11-25,109.72,111.61,109.51,111.17,670400,82.0731567122355,83.4869214423314,81.9160717422249,83.1577910289758,896228.327830775,0.0,1.0
2013-11-26,108.85,109.7,108.72,109.26,1079100,81.4223761221914,82.0581962389012,81.3251330455181,81.7290658255455,1442601.41491973,0.0,1.0
2013-11-27,109.12,109.62,108.65,109.05,722400,81.6243425122051,81.9983543455638,81.2727713888479,81.5719808555348,965744.844905954,0.0,1.0
2013-11-29,108.83,109.75,108.58,109.1,282400,81.407415648857,82.095597422237,81.2204097321776,81.6093820388707,377528.161962128,0.0,1.0
2013-12-02,107.69,109.18,107.5,108.95,1109700,80.5546686687991,81.6692239322081,80.4125441721228,81.4971784888631,1483509.21150628,0.0,1.0
2013-12-03,107.16,107.5,106.31,107.5,991000,80.1582161254389,80.4125441721228,79.5223960087291,80.4125441721228,1324824.39272121,0.0,1.0
2013-12-04,107.45,107.8,106.45,107.0,725600,80.375142988787,80.6369512721381,79.6271193220695,80.0385323387641,970022.784418273,0.0,1.0
2013-12-05,106.51,107.35,106.18,107.0,674100,79.6720007420726,80.3003406221152,79.4251529320558,80.0385323387641,901174.695391894,0.0,1.0
2013-12-06,109.51,109.55,107.45,107.81,762200,81.9160717422249,81.9459926888935,80.375142988787,80.6444315088052,1018951.71759042,0.0,1.0
2013-12-09,109.18,109.51,108.67,109.36,833100,81.6692239322081,81.9160717422249,81.2877318621822,81.8038681922172,1113734.81491023,0.0,1.0
2013-12-10,109.1,109.77,108.44,108.49,625500,81.6093820388707,82.1105578955714,81.1156864188372,81.1530876021731,836203.489048553,0.0,1.0
2013-12-11,106.83,108.97,106.74,108.94,702800,79.9113683154222,81.5121389621974,79.8440461854176,81.4896982521959,939542.465393002,0.0,1.0
2013-12-12,107.48,107.75,106.13,106.72,697800,80.3975836987885,80.5995500888022,79.38775174872,79.8290857120832,932858.184905004,0.0,1.0
2013-12-13,107.72,108.255,107.39,107.59,686100,80.5771093788007,80.9773020404945,80.3302615687839,80.4798663021274,917216.968563089,0.0,1.0
2013-12-16,107.3,108.65,107.07,108.01,860400,80.2629394387793,81.2727713888479,80.0908939954343,80.7940362421487,1150230.9863747,0.0,1.0
2013-12-17,107.4,108.35,106.79,107.5,1315400,80.3377418054511,81.0483642888326,79.8814473687535,80.4125441721228,1758500.51078252,0.0,1.0
2013-12-18,107.28,107.99,105.74,107.88,1882800,80.247978965445,80.7790757688144,79.0960225187002,80.6967931654755,2517032.66056054,0.0,1.0
2013-12-19,110.92,111.05,106.51,107.05,2244100,82.9707851122964,83.0680281889697,79.6720007420726,80.0759335221,3000038.76862327,0.0,1.0
2013-12-20,111.3,112.26,111.1,111.21,1453000,83.255034105649,83.9731368256978,83.1054293723056,83.1877119756445,1942451.90981223,0.0,1.0
2013-12-23,112.52,112.61,111.16,111.74,692400,84.1676229790443,84.2349451090489,83.1503107923086,83.5841645190047,925639.161977966,0.0,1.0
2013-12-24,112.79,113.54,112.35,112.61,452000,84.369589369058,84.9306071190961,84.0404589557023,84.2349451090489,604258.956115021,0.0,1.0
2013-12-26,113.66,113.83,112.7701,112.93,483100,85.0203699591022,85.1475339824441,84.3547036980903,84.4743126823984,645835.180750369,0.0,1.0
2013-12-27,113.43,113.99,112.95,113.87,476700,84.8483245157572,85.2672177691189,84.4892731557328,85.1774549291128,637279.301725731,0.0,1.0
2013-12-30,112.59,113.32,112.47,112.48,422700,84.7510814390839,85.3005821891552,84.6607525486612,84.6682799561964,561547.914101926,0.71,1.0
2013-12-31,111.78,113.11,111.4,112.53,1178800,84.1413614287307,85.1425066309155,83.8553199423922,84.7059169938725,1566010.60123811,0.0,1.0
2014-01-02,111.44,111.95,111.11,111.56,839100,83.8854295725331,84.2693273568295,83.6370251238708,83.9757584629558,1114726.41287657,0.0,1.0
2014-01-03,111.22,112.07,110.73,111.94,1057800,83.7198266067582,84.3596562472522,83.3509836375323,84.2617999492943,1405264.68780936,0.0,1.0
2014-01-06,111.49,112.0,110.77,111.57,773900,83.9230666102092,84.3069643945057,83.3810932676731,83.983285870491,1028109.60663232,0.0,1.0
2014-01-07,110.11,112.2,110.0,112.2,1292100,82.8842843703484,84.4575125452101,82.8014828874609,84.4575125452101,1716527.22926685,0.0,1.0
2014-01-08,110.09,110.42,109.1,110.28,1398300,82.8692295552779,83.1176340039403,82.1240162092908,83.0122502984472,1857611.65906961,0.0,1.0
2014-01-09,109.66,110.96,109.26,110.24,1127900,82.5455510312633,83.5241140108424,82.2444547298544,82.9821406683063,1498391.03930817,0.0,1.0
2014-01-10,109.63,110.64,109.42,110.09,1159000,82.5229688086576,83.2832369697152,82.3648932504179,82.8692295552779,1539706.72449523,0.0,1.0
2014-01-13,108.58,110.54,108.3601,109.44,1033100,81.7325910174592,83.207962894363,81.5670633257596,82.3799480654884,1372451.26581192,0.0,1.0
2014-01-14,110.17,110.31,108.17,108.91,804300,82.9294488155597,83.0348325210529,81.423967308515,81.9809954661215,1068495.35678301,0.0,1.0
2014-01-15,111.25,112.14,110.11,110.2,1313600,83.7424088293639,84.4123480999988,82.8842843703484,82.9520310381654,1745089.51966948,0.0,1.0
2014-01-16,111.69,111.86,110.98,111.03,1119200,84.0736147609137,84.2015806890125,83.5391688259129,83.576805863589,1486833.27528478,0.0,1.0
2014-01-17,112.01,112.532,111.28,111.86,1368400,84.3144918020409,84.7074224753796,83.7649910519696,84.2015806890125,1817890.1482306,0.0,1.0
2014-01-21,112.05,112.93,111.55,112.38,798300,84.3446014321818,85.0070132952815,83.9682310554206,84.5930058808442,1060524.48504274,0.0,1.0
2014-01-22,112.3,113.22,111.67,112.71,1069000,84.5327866205624,85.225308113803,84.0585599458433,84.8414103295065,1420143.6483912,0.0,1.0
2014-01-23,111.01,111.95,110.82,111.38,829400,83.5617510485185,84.2693273568295,83.4187303053493,83.8402651273218,1101840.1702298,0.0,1.0
2014-01-24,106.71,110.35,106.65,110.04,1158200,80.3249658083723,83.0649421511937,80.279801363161,82.8315925176018,1538643.94159652,0.0,1.0
2014-01-27,106.24,107.38,105.47,107.07,1116100,79.9711776542168,80.8293021132323,79.3915672740046,80.5959524796404,1482714.99155231,0.0,1.0
2014-01-28,107.79,107.95,105.75,106.96,1469400,81.1379258221765,81.2583643427401,79.6023346849908,80.5131509967529,1952066.48919179,0.0,1.0
2014-01-29,106.0,107.63,105.4,106.47,1645800,79.7905198733714,81.0174873016129,79.338875421258,80.1443080275269,2186410.11835569,0.0,1.0
2014-01-30,105.92,106.54,105.82,106.51,906700,79.7303006130896,80.1969998802735,79.6550265377374,80.1744176576678,1204531.56781693,0.0,1.0
2014-01-31,105.14,106.15,103.81,104.83,1741900,79.1431628253422,79.9034309863998,78.1420176231574,78.9098131917503,2314076.91406232,0.0,1.0
2014-02-03,103.75,106.09,103.4,105.47,1777300,78.0968531779461,79.8582665411884,77.8333939142133,79.3915672740046,2361105.05732991,0.0,1.0
2014-02-04,103.98,105.31,103.79,104.31,1213400,78.2699835512562,79.271128753441,78.126962808087,78.5183879999186,1611975.961607,0.0,1.0
2014-02-05,104.26,104.59,102.73,103.7,847400,78.4807509622425,78.7291554109049,77.3290576093533,78.05921614027,1125752.78545061,0.0,1.0
2014-02-06,107.24,107.34,103.76,104.03,1511700,80.7239184077392,80.7991924830914,78.1043805854813,78.3076205889324,2008261.13496068,0.0,1.0
2014-02-07,109.23,109.34,107.685,108.31,1685700,82.2218725072487,82.3046739901362,81.0588880430566,81.5293510140081,2239416.41542848,0.0,1.0
2014-02-10,109.81,110.605,109.0,109.0,1599400,82.6584621442917,83.256891043342,82.0487421339385,82.0487421339385,2124768.71023094,0.0,1.0
2014-02-11,111.94,112.12,109.83,110.27,1607800,84.2617999492943,84.3972932849284,82.6735169593621,83.004722890912,2135927.93066732,0.0,1.0
2014-02-12,111.87,112.26,111.66,111.84,2044400,84.2091080965478,84.5026769904215,84.051032538308,84.1865258739421,2715941.6976342,0.0,1.0
2014-02-13,116.93,117.04,110.61,110.79,3036600,88.017976309371,88.1007777922584,83.2606547471096,83.3961480827436,4034058.18774996,0.0,1.0
2014-02-14,117.38,117.55,115.89,116.78,1364400,88.356709648456,88.4846755765548,87.2351259257077,87.9050651963426,1812576.23373709,0.0,1.0
2014-02-18,118.04,118.892,117.47,117.5,1309700,88.8535185457808,89.4948536677819,88.424456316273,88.4470385388787,1739908.45303831,0.0,1.0
2014-02-19,117.08,118.61,117.05,118.2,1406500,88.1308874223993,89.2825807752885,88.1083051997936,88.9739570663444,1868505.18378131,0.0,1.0
2014-02-20,117.71,118.05,116.15,117.51,1358200,88.6051140971184,88.861045953316,87.4308385216235,88.4545659464139,1804339.66627215,0.0,1.0
2014-02-21,118.27,119.23,117.93,118.37,1322300,89.0266489190909,89.7492800424724,88.7707170628933,89.1019229944432,1756647.28369287,0.0,1.0
2014-02-24,118.73,119.06,117.98,117.98,1555600,89.3729096657112,89.6213141143736,88.8083541005694,88.8083541005694,2066581.34652698,0.0,1.0
2014-02-25,119.67,120.0,118.3,118.43,1517100,90.0804859740223,90.3288904226846,89.0492311416966,89.1470874396545,2015434.91952693,0.0,1.0
2014-02-26,117.47,120.36,117.38,119.53,2940100,88.424456316273,90.5998770939527,88.356709648456,89.9751022685291,3905860.00059398,0.0,1.0
2014-02-27,119.34,119.63,118.3,118.8,1437500,89.8320815253599,90.0503763438814,89.0492311416966,89.4256015184578,1909688.02110603,0.0,1.0
2014-02-28,121.32,122.24,119.48,119.5,1625700,91.3225082173342,92.0150297105748,89.937465230853,89.9525200459234,2159707.69802579,0.0,1.0
2014-03-03,120.52,121.08,119.65,120.59,852100,90.7203156145163,91.1418504364888,90.0654311589518,90.7730074672628,1131996.63498048,0.0,1.0
2014-03-04,122.51,123.15,121.66,122.0,1143700,92.2182697140258,92.7000237962801,91.5784400735318,91.8343719297294,1519381.00155754,0.0,1.0
2014-03-05,121.58,122.51,121.45,122.51,723900,91.51822081325,92.2182697140258,91.4203645152921,92.2182697140258,961685.675463412,0.0,1.0
2014-03-06,122.45,123.6,121.51,121.58,1083900,92.1731052688145,93.0387571353652,91.4655289605034,91.51822081325,1439937.97987953,0.0,1.0
2014-03-07,121.67,123.26,121.37,123.13,929800,91.585967481067,92.7828252791676,91.3601452550103,92.6849689812097,1235219.42401696,0.0,1.0
2014-03-10,121.1,121.8,120.0,121.6,1283000,91.1569052515592,91.6838237790249,90.3288904226846,91.5332756283204,1704438.07379411,0.0,1.0
2014-03-11,120.54,122.22,120.47,121.46,1536800,90.7353704295867,91.9999748955043,90.6826785768401,91.4278919228273,2041605.94840748,0.0,1.0
2014-03-12,119.75,120.23,119.44,119.94,1441400,90.1407052343041,90.5020207959948,89.9073556007121,90.2837259774733,1914869.0877372,0.0,1.0
2014-03-13,119.31,120.93,118.8703,120.09,982900,89.8094993027542,91.0289393234604,89.4785191934304,90.3966370905017,1305761.63891834,0.0,1.0
2014-03-14,119.77,120.13,119.17,119.4,1029900,90.1557600493745,90.4267467206425,89.7041155972611,89.8772459705712,1368200.13421711,0.0,1.0
2014-03-17,120.85,121.32,119.91,120.16,933700,90.9687200631787,91.3225082173342,90.2611437548676,90.4493289432482,1240400.49064814,0.0,1.0
2014-03-18,121.83,121.85,120.53,121.38,1183500,91.7064060016306,91.721460816701,90.7278430220515,91.3676726625455,1572254.45076799,0.0,1.0
2014-03-19,121.04,122.45,120.53,121.6,1528000,91.1117408063479,92.1731052688145,90.7278430220515,91.5332756283204,2029915.33652175,0.0,1.0
2014-03-20,122.21,122.26,120.64,120.64,1032800,91.9924474879691,92.0300845256452,90.810644504939,90.810644504939,1372052.72222491,0.0,1.0
2014-03-21,122.15,124.4,121.98,123.88,1988900,91.9472830427577,93.6409497381831,91.8193171146589,93.2495245463514,2642211.13403672,0.0,1.0
2014-03-24,120.19,123.229,119.96,122.18,1435300,90.4719111658539,92.7594903158084,90.2987807925437,91.9698652653634,1906765.3681346,0.0,1.0
2014-03-25,120.95,121.44,120.0,121.09,970400,91.0439941385309,91.4128371077569,90.3288904226846,91.149377844024,1289155.65612612,0.0,1.0
2014-03-26,119.42,121.69,119.39,121.56,710200,89.8923007856417,91.6010222961374,89.869718563036,91.5031659981795,943485.518323132,0.0,1.0
2014-03-27,118.44,119.36,118.0,119.27,965100,89.1546148471897,89.8471363404303,88.8234089156399,89.7793896726133,1282114.71942221,0.0,1.0
2014-03-28,117.3,118.5,117.28,118.39,1600600,88.8761007683865,89.7853191905694,88.8609471280167,89.701974168536,2112495.69205655,0.77,1.0
2014-03-31,119.04,119.24,117.48,118.49,1845700,90.1944674805518,90.3460038842489,89.0124835317139,89.7777423703846,2435982.31839858,0.0,1.0
2014-04-01,120.0,120.01,118.93,118.93,782000,90.9218422182982,90.929419038483,90.1111224585184,90.1111224585184,1032095.23377997,0.0,1.0
2014-04-02,121.76,121.81,119.69,120.39,1061400,92.2553625708332,92.2932466717575,90.6869607925676,91.2173382055076,1400851.51040161,0.0,1.0
2014-04-03,121.15,122.92,120.74,122.25,1006000,91.7931765395569,93.1342737122768,91.4825269119777,92.6266267598913,1327733.76621822,0.0,1.0
2014-04-04,119.1,122.22,119.04,121.77,1085400,90.2399284016609,92.6038962993367,90.1944674805518,92.2629393910181,1432527.06744857,0.0,1.0
2014-04-07,116.78,119.23,116.57,119.23,1056700,88.4821061187738,90.3384270640641,88.3229928948918,90.3384270640641,1394648.38047992,0.0,1.0
2014-04-08,117.12,117.71,116.58,116.8,1075500,88.739718005059,89.1867503959656,88.3305697150767,88.4972597591435,1419460.9001667,0.0,1.0
2014-04-09,118.45,118.91,117.218,117.46,1383300,89.7474350896452,90.0959688181486,88.8139708428706,88.9973298913442,1825699.9192939,0.0,1.0
2014-04-10,115.85,119.57,115.81,118.5,2118700,87.777461841582,90.5960389503493,87.7471545608426,89.7853191905694,2796291.7798077,0.0,1.0
2014-04-11,115.14,116.7,115.09,115.5,1682200,87.2395076084571,88.421491557295,87.2016235075328,87.512273135112,2220192.5860162,0.0,1.0
2014-04-14,115.19,116.15,114.52,115.87,1023300,87.2773917093814,88.0047664471278,86.7697447569959,87.7926154819517,1350566.56358957,0.0,1.0
2014-04-15,116.31,116.36,114.28,115.37,881000,88.1259955700855,88.1638796710098,86.5879010725593,87.4137744727088,1162756.90659866,0.0,1.0
2014-04-16,118.68,118.71,116.85,117.16,1697000,89.9217019538969,89.9444324144515,88.5351438600678,88.7700252857984,2239725.84619515,0.0,1.0
2014-04-17,117.94,118.97,117.9,118.44,1215200,89.3610172602174,90.1414297392578,89.330709979478,89.7398582694603,1603839.03847752,0.0,1.0
2014-04-21,117.55,118.71,117.27,117.66,1290700,89.0655212730079,89.9444324144515,88.8533703078319,89.1488662950413,1703485.06168773,0.0,1.0
2014-04-22,119.17,119.9,117.27,117.68,1454700,90.2929661429549,90.8460740164496,88.8533703078319,89.1640199354111,1919934.7015086,0.0,1.0
2014-04-23,118.47,120.13,117.32,119.64,1152300,89.7625887300149,91.0203408807013,88.8912544087562,90.6490766916433,1520822.68271696,0.0,1.0
2014-04-24,118.45,119.03,117.93,119.03,738500,89.7474350896452,90.1868906603669,89.3534404400325,90.1868906603669,974683.286632363,0.0,1.0
2014-04-25,117.12,118.39,116.43,118.39,735900,88.739718005059,89.701974168536,88.2169174123038,89.701974168536,971251.767952276,0.0,1.0
2014-04-28,117.02,117.588,115.63,116.78,1304200,88.6639498032104,89.0943131897104,87.6107717975151,88.4821061187738,1721302.56252665,0.0,1.0
2014-04-29,117.13,118.02,116.91,117.63,805300,88.7472948252439,89.4216318216962,88.580604781177,89.1261358344868,1062846.92041306,0.0,1.0
2014-04-30,117.52,117.72,116.53,116.72,657400,89.0427908124533,89.1943272161505,88.2926856141524,88.4366451976647,867646.300111193,0.0,1.0
2014-05-01,117.42,118.48,116.754,117.57,887300,88.9670226106048,89.7701655501997,88.4624063862932,89.0806749133776,1171071.74032349,0.0,1.0
2014-05-02,118.22,118.465,116.82,117.41,838100,89.5731682253934,89.7588003199224,88.5124133995133,88.9594457904199,1106136.84837723,0.0,1.0
2014-05-05,119.35,119.62,117.37,117.8,747300,90.4293489062824,90.6339230512736,88.9291385096805,89.2549417776294,986297.65754958,0.0,1.0
2014-05-06,118.79,120.38,118.4,118.99,1107800,90.0050469759303,91.2097613853228,89.7095509887209,90.1565833796275,1462090.92069239,0.0,1.0
2014-05-07,119.92,119.99,117.88,119.26,717400,90.8612276568193,90.9142653981133,89.3155563391082,90.3611575246187,946835.192728581,0.0,1.0
2014-05-08,119.04,120.85,118.71,119.74,556400,90.1944674805518,91.5658719340111,89.9444324144515,90.7248448934918,734344.997538587,0.0,1.0
2014-05-09,118.72,119.37,118.24,119.06,529400,89.9520092346363,90.4445025466521,89.5883218657631,90.2096211209215,698709.995860763,0.0,1.0
2014-05-12,119.88,120.58,118.97,119.41,980800,90.8309203760799,91.3612977890199,90.1414297392578,90.4748098273915,1294474.43131892,0.0,1.0
2014-05-13,119.3,120.295,119.18,120.0,523000,90.3914648053581,91.1453584137515,90.3005429631398,90.9218422182982,690263.180648241,0.0,1.0
2014-05-14,119.7,120.25,118.8,119.23,526500,90.6945376127524,91.1112627229196,90.0126237961152,90.3384270640641,694882.532717589,0.0,1.0
2014-05-15,116.98,119.35,116.66,119.35,1006600,88.633642522471,90.4293489062824,88.3911842765555,90.4293489062824,1328525.6551444,0.0,1.0
2014-05-16,118.5,118.54,116.67,117.08,1021500,89.7853191905694,89.8156264713089,88.3987610967404,88.7094107243196,1348190.89681105,0.0,1.0
2014-05-19,118.23,119.42,117.92,118.49,546400,89.5807450455783,90.4823866475764,89.3458636198477,89.7777423703846,721146.848769022,0.0,1.0
2014-05-20,116.75,118.26,116.29,117.82,731100,88.4593756582193,89.6034755061329,88.1108419297158,89.2700954179991,964916.656542885,0.0,1.0
2014-05-21,118.51,118.75,116.6101,117.17,770700,89.7928960107543,89.9747396951909,88.3533759438331,88.7776021059833,1017181.32567036,0.0,1.0
2014-05-22,118.19,119.0,118.02,118.34,111642,89.5504377648388,90.1641601998123,89.4216318216962,89.6640900676117,147346.772493176,0.0,1.0
2014-05-23,118.74,118.84,117.64,118.18,159398,89.967162875006,90.0429310768546,89.1337126546716,89.542860944654,210375.85175711,0.0,1.0
2014-05-27,118.79,119.72,118.62,119.23,458300,90.0050469759303,90.7096912531221,89.8762410327877,90.3384270640641,604871.158109157,0.0,1.0
2014-05-28,118.31,119.14,118.25,118.8,371300,89.6413596070571,90.2702356824004,89.595898685948,90.0126237961152,490047.263813943,0.0,1.0
2014-05-29,120.22,120.32,117.94,119.22,533300,91.088532262365,91.1643004642136,89.3610172602174,90.3308502438792,703857.273880893,0.0,1.0
2014-05-30,119.97,120.09,119.17,119.85,496100,90.8991117577436,90.9900335999619,90.2929661429549,90.8081899155253,654760.160458111,0.0,1.0
2014-06-02,121.83,122.06,119.74,120.0,858600,92.3084003121272,92.482667176379,90.7248448934918,90.9218422182982,1133193.05335484,0.0,1.0
2014-06-03,121.54,121.84,120.85,121.53,661500,92.0886725267663,92.3159771323121,91.5658719340111,92.0810957065815,873057.541106714,0.0,1.0
2014-06-04,120.45,121.73,120.39,121.23,829100,91.2627991266168,92.2326321102786,91.2173382055076,91.8537911010357,1094258.51448462,0.0,1.0
2014-06-05,122.86,123.01,119.56,121.2,1002500,93.0888127911676,93.2024650939405,90.5884621301644,91.8310606404812,1323114.41414887,0.0,1.0
2014-06-06,123.55,123.58,122.6,122.97,563400,93.6116133839228,93.6343438444774,92.8918154663613,93.172157813201,743583.701677283,0.0,1.0
2014-06-09,122.95,123.405,122.495,123.4,714100,93.1570041728313,93.5017494912424,92.8122588544203,93.49796108115,942479.803634625,0.0,1.0
2014-06-10,123.32,123.34,121.81,122.64,1233200,93.4373465196711,93.4525001600408,92.2932466717575,92.9221227471007,1627595.70626274,0.0,1.0
2014-06-11,121.99,122.95,121.84,122.6,603400,92.4296294350849,93.1570041728313,92.3159771323121,92.8918154663613,796376.296755542,0.0,1.0
2014-06-12,119.54,121.92,119.32,121.92,995000,90.5733084897947,92.3765916937909,90.4066184457278,92.3765916937909,1313215.8025717,0.0,1.0
2014-06-13,121.13,121.48,119.4,119.59,700300,91.7780228991871,92.0432116056572,90.4672330072067,90.611192590719,924266.358332626,0.0,1.0
2014-06-16,120.52,121.07,119.61,121.07,818000,91.3158368679108,91.732561978078,90.6263462310887,91.732561978078,1079608.5693504,0.0,1.0
2014-06-17,121.6,121.63,119.8,120.18,804100,92.1341334478755,92.1568639084301,90.770305814601,91.0582249816256,1061263.14256071,0.0,1.0
2014-06-18,130.72,131.48,128.57,128.7,9193200,99.0441934564661,99.6200317905154,97.4151771167216,97.5136757791248,12133322.1268363,0.0,1.0
2014-06-19,129.7,130.95,129.39,130.29,2099300,98.2713577976106,99.2184603207179,98.03647637188,98.7183901885172,2770687.37119475,0.0,1.0
2014-06-20,130.75,130.83,129.718,130.25,2460100,99.0669239170207,99.1275384784996,98.2849960739433,98.6880829077778,3246876.57880065,0.0,1.0
2014-06-23,130.13,130.62,129.65,130.58,753800,98.5971610655595,98.9684252546176,98.2334736966863,98.9381179738781,994876.454249797,0.0,1.0
2014-06-24,129.22,130.16,128.94,130.05,1376100,97.9076704287374,98.6198915261141,97.6955194635614,98.5365465040806,1816197.25217982,0.0,1.0
2014-06-25,129.54,130.2,128.13,129.21,947500,98.1501286746529,98.6501988068535,97.0817970285879,97.9000936085526,1250524.59591627,0.0,1.0
2014-06-26,128.83,129.94,128.02,129.72,920600,97.612174441528,98.4532014820472,96.9984520065544,98.2865114379803,1215021.57572614,0.0,1.0
2014-06-27,128.61,128.65,126.62,126.87,1514800,98.0288995516951,98.0593882849357,96.5120850729775,96.702639655731,1987357.08440003,0.77,1.0
2014-06-30,128.62,129.35,127.34,128.41,1405500,98.0365217350053,98.5929411166454,97.0608822713075,97.8764558854924,1843959.8508874,0.0,1.0
2014-07-01,129.26,129.48,127.26,128.3,1561800,98.5243414668542,98.6920294996772,96.9999048048264,97.7926118690808,2049019.20677051,0.0,1.0
2014-07-02,128.63,129.66,128.45,129.66,829900,98.0441439183154,98.8292287992597,97.9069446187329,98.8292287992597,1088795.6458566,0.0,1.0
2014-07-03,129.42,129.53,129.0,129.4,519400,98.6462963998164,98.7301404162279,98.3261647007906,98.6310520331961,681432.050196312,0.0,1.0
2014-07-07,128.91,129.2,128.34,128.76,707400,98.2575650509993,98.4786083669933,97.8231006023214,98.1432323013472,928080.539678228,0.0,1.0
2014-07-08,128.58,129.23,127.94,128.16,842000,98.0060330017647,98.5014749169237,97.5182132699158,97.6859013027389,1104670.36246688,0.0,1.0
2014-07-09,129.28,129.48,128.49,129.37,836800,98.5395858334744,98.6920294996772,97.9374333519735,98.6081854832657,1097848.17020461,0.0,1.0
2014-07-10,128.69,129.1,127.68,128.0,706800,98.0898770181762,98.4023865338919,97.3200365038522,97.5639463697767,927293.363647967,0.0,1.0
2014-07-11,129.42,129.45,128.33,128.5,631600,98.6462963998164,98.6691629497468,97.8154784190113,97.9450555352836,828633.9678552,0.0,1.0
2014-07-14,129.61,129.98,129.19,129.98,924500,98.791117882709,99.0731386651841,98.4709861836832,99.0731386651841,1212907.06662782,0.0,1.0
2014-07-15,129.6,130.75,129.27,129.98,1434200,98.7834956993989,99.6600467800648,98.5319636501643,99.0731386651841,1881613.10433491,0.0,1.0
2014-07-16,129.8,130.38,129.25,129.99,827500,98.9359393656017,99.3780259975897,98.516719283544,99.0807608484943,1085646.94173556,0.0,1.0
2014-07-17,128.74,129.85,128.51,129.38,174245,98.1279879347269,98.9740502821523,97.9526777185937,98.6158076665758,228602.478988172,0.0,1.0
2014-07-18,129.98,130.15,128.36,129.2,460273,99.0731386651841,99.2027157814565,97.8383449689417,98.4786083669933,603859.7882942,0.0,1.0
2014-07-21,130.06,130.16,129.05,129.33,924000,99.1341161316653,99.2103379647667,98.3642756173412,98.5776967500251,1212251.0866026,0.0,1.0
2014-07-22,130.33,130.56,129.715,130.04,988100,99.339915081039,99.5152252971722,98.8711508074655,99.118871765045,1296347.72583553,0.0,1.0
2014-07-23,136.09,136.31,130.05,130.2,4299800,103.730292667679,103.897980700502,99.1264939483551,99.2408266980072,5641165.8248635,0.0,1.0
2014-07-24,135.16,136.43,134.76,135.28,1667600,103.021429619836,103.989446900224,102.71654228743,103.112895819558,2187824.58010661,0.0,1.0
2014-07-25,135.87,136.0,134.68,134.73,1220700,103.562604634856,103.661693017888,102.655564820949,102.6936757375,1601509.63356688,0.0,1.0
2014-07-28,136.32,136.33,134.82,135.75,1302900,103.905602883812,103.913225067122,102.762275387291,103.471138435134,1709352.7497127,0.0,1.0
2014-07-29,135.86,136.8,135.86,136.5,1457500,103.554982451546,104.271467682699,103.554982451546,104.042802183395,1912181.77351006,0.0,1.0
2014-07-30,135.34,136.905,134.68,136.17,981100,103.158628919419,104.351500607455,102.655564820949,103.79127013416,1287164.00548248,0.0,1.0
2014-07-31,131.95,135.02,131.94,134.21,1471100,100.574708777281,102.914719053494,100.567086593971,102.297322205373,1930024.430196,0.0,1.0
2014-08-01,133.12,133.57,131.24,131.46,405602,101.466504224568,101.809502473524,100.033533762262,100.201221795085,532133.620376827,0.0,1.0
2014-08-04,135.32,135.52,133.07,134.35,243453,103.143384552798,103.295828219001,101.428393308017,102.404032771715,319400.610158728,0.0,1.0
2014-08-05,132.66,135.2,132.1,135.2,2886400,101.115883792301,103.051918353077,100.689041526934,103.051918353077,3786841.48957767,0.0,1.0
2014-08-06,132.32,133.15,131.86,132.37,1470800,100.856729559757,101.489370774498,100.50610912749,100.894840476307,1929630.84218085,0.0,1.0
2014-08-07,131.16,132.94,130.68,132.94,1045300,99.9725562957805,101.329304924985,99.6066914968939,101.329304924985,1371391.84072046,0.0,1.0
2014-08-08,132.67,132.76,130.96,131.48,937700,101.123505975611,101.192105625403,99.8201126295778,100.216466161705,1230224.93929358,0.0,1.0
2014-08-11,132.03,133.5389,131.9,133.3,889100,100.635686243763,101.785797483429,100.536597860731,101.60370352415,1166463.68084239,0.0,1.0
2014-08-12,131.99,132.34,131.07,132.15,583800,100.605197510522,100.871973926377,99.9039566459893,100.727152443484,765922.277444373,0.0,1.0
2014-08-13,132.44,132.795,132.07,132.71,1140900,100.948195759478,101.218783266988,100.666174977003,101.153994708852,1496815.22154212,0.0,1.0
2014-08-14,132.55,133.11,132.19,132.61,543000,101.03203977589,101.458882041258,100.757641176725,101.077772875751,712394.307386594,0.0,1.0
2014-08-15,132.78,133.82,131.56,132.84,840800,101.207349992023,102.000057056277,100.277443628186,101.253083091884,1103096.01040635,0.0,1.0
2014-08-18,134.14,134.31,133.39,133.39,989500,102.243966922202,102.373544038474,101.672303173941,101.672303173941,1298184.46990614,0.0,1.0
2014-08-19,134.38,134.7997,133.57,134.22,1341800,102.426899321645,102.746802355172,101.809502473524,102.304944388683,1760387.99567465,0.0,1.0
2014-08-20,133.81,134.4,133.33,134.32,750400,101.992434872967,102.442143688266,101.626570074081,102.381166221784,984494.821846967,0.0,1.0
2014-08-21,133.13,134.02,132.93,133.89,1137100,101.474126407878,102.15250072248,101.321682741675,102.053412339448,1491829.77335045,0.0,1.0
2014-08-22,132.75,133.3,132.49,133.16,779600,101.184483442093,101.60370352415,100.986306676029,101.496992957808,1022804.05531968,0.0,1.0
2014-08-25,133.18,133.84,132.66,133.33,702000,101.512237324429,102.015301422898,101.115883792301,101.626570074081,920995.955405871,0.0,1.0
2014-08-26,133.4,133.82,133.02,133.82,693700,101.679925357252,102.000057056277,101.390282391466,102.000057056277,910106.686987255,0.0,1.0
2014-08-27,133.0,133.79,132.39,133.03,1099300,101.375038024846,101.977190506347,100.910084842928,101.397904574776,1442237.68344399,0.0,1.0
2014-08-28,133.34,133.9,131.89,132.5,1839700,101.634192257391,102.061034522759,100.528975677421,100.993928859339,2413612.90478659,0.0,1.0
2014-08-29,133.21,133.87,132.63,133.7,960200,101.535103874359,102.038167972828,101.093017242371,101.908590856556,1259744.04042838,0.0,1.0
2014-09-02,132.29,133.51,131.71,133.17,1254200,100.833863009826,101.763769373663,100.391776377838,101.504615141118,1645460.29525648,0.0,1.0
2014-09-03,132.88,133.44,132.28,132.28,1021000,101.283571825124,101.710414090492,100.826240826516,100.826240826516,1339511.21149487,0.0,1.0
2014-09-04,132.43,133.4,132.19,132.89,777700,100.940573576168,101.679925357252,100.757641176725,101.291194008435,1020311.33122386,0.0,1.0
2014-09-05,132.54,132.58,131.516,132.21,846300,101.02441759258,101.05490632582,100.243906021621,100.772885543345,1110311.79068375,0.0,1.0
2014-09-08,131.99,133.39,131.66,132.3,931300,100.605197510522,101.672303173941,100.353665461287,100.841485193136,1221828.39497079,0.0,1.0
2014-09-09,130.11,132.04,129.52,132.04,1261900,99.172227048216,100.643308427073,98.7225182329178,100.643308427073,1655562.38764483,0.0,1.0
2014-09-10,131.61,131.73,129.16,129.93,3813200,100.315554544737,100.407020744458,98.4481196337528,99.0350277486335,5002766.06432147,0.0,1.0
2014-09-11,128.43,130.51,128.03,130.47,3140100,97.8917002521126,99.4771143806215,97.5868129197071,99.446625647381,4119685.7543732,0.0,1.0
2014-09-12,128.22,129.05,127.46,128.39,2041600,97.7316344025997,98.3642756173412,97.1523484710292,97.8612115188721,2678497.63896957,0.0,1.0
2014-09-15,128.95,129.06,126.82,127.83,2428100,98.2880537842398,98.3718978006514,96.6645287391803,97.4343692535043,3185570.19846297,0.0,1.0
2014-09-16,131.48,132.28,128.35,128.73,3399000,100.216466161705,100.826240826516,97.8307227856315,98.1203657514168,4459352.21143101,0.0,1.0
2014-09-17,130.92,133.02,130.22,131.99,2301300,99.7896238963372,101.390282391466,99.2560710646275,100.605197510522,3019213.66406772,0.0,1.0
2014-09-18,133.04,137.45,131.06,131.72,4749400,101.405526758087,104.766909597858,99.8963344626791,100.399398561148,6231023.06353938,0.0,1.0
2014-09-19,134.5,135.96,133.37,133.69,6640400,102.518365521367,103.631204284647,101.657058807321,101.900968673246,8711939.51891334,0.0,1.0
2014-09-22,134.2,134.7,133.76,134.5,1799614,102.289700022063,102.67080918757,101.954323956417,102.518365521367,2361021.67420482,0.0,1.0
2014-09-23,133.41,134.42,133.35,134.2,2038607,101.687547540562,102.457388054886,101.641814440701,102.289700022063,2674570.9425386,0.0,1.0
2014-09-24,135.68,136.0,133.31,133.8,1695967,103.417783151963,103.661693017888,101.61132570746,101.984812689657,2225040.95085732,0.0,1.0
2014-09-25,133.02,135.12,132.7904,134.85,1727670,101.390282391466,102.990940886595,101.215277062666,102.785141937222,2266634.02033629,0.0,1.0
2014-09-26,134.77,135.28,133.0,133.0,1290530,102.724164470741,103.112895819558,101.375038024846,101.375038024846,1693123.8038888,0.0,1.0
2014-09-29,133.13,133.865,132.83,132.99,1140296,102.061034522759,102.624505268452,101.831046463292,101.953706761674,1487419.8286335,0.77,1.0
2014-09-30,130.18,133.3,130.18,133.11,1801525,99.7994852713341,102.19136108979,99.7994852713341,102.045701985461,2349937.21523094,0.0,1.0
2014-10-01,126.48,129.71,126.2,129.44,3023845,96.9629658712424,99.439170644836,96.7483103490733,99.2321813913158,3944350.42455142,0.0,1.0
2014-10-02,127.42,128.22,124.49,126.34,2432292,97.6835951242387,98.2968966161504,95.437378410112,96.8556381101579,3172719.49548771,0.0,1.0
2014-10-03,128.56,129.5,127.68,129.07,1359912,98.5575497502129,99.2781790032092,97.88291810911,98.9485294513066,1773890.3530282,0.0,1.0
2014-10-06,128.67,128.97,127.94,128.96,1338401,98.6418787053507,98.8718667648177,98.0822410939813,98.8642004961688,1745831.07023344,0.0,1.0
2014-10-07,125.85,127.97,125.66,127.85,2101243,96.479990946362,98.105239899928,96.3343318420329,98.0132446761412,2740894.03363456,0.0,1.0
2014-10-08,126.7,126.91,123.44,125.8,2303527,97.1316237815182,97.292615423145,94.6324202019779,96.4416596031175,3004756.42779827,0.0,1.0
2014-10-09,123.31,126.62,122.16,126.5,2650398,94.5327587095423,97.070293632327,93.6511378149192,96.9782984085402,3457220.35240901,0.0,1.0
2014-10-10,122.96,123.93,121.44,122.54,2627968,94.2644393068309,95.0080673657738,93.0991664721986,93.9424560235772,3427962.31172813,0.0,1.0
2014-10-13,119.03,123.34,118.79,122.66,2332976,91.2515957278146,94.5557575154889,91.0676052802411,94.034451247364,3043170.16119155,0.0,1.0
2014-10-14,121.01,122.7,118.2,119.6,2945688,92.7695169202961,94.0651163219596,90.6152954299562,91.6885730408017,3842401.21877809,0.0,1.0
2014-10-15,126.27,126.86,118.24,119.24,3643015,96.8019742296156,97.2542840799005,90.6459605045517,91.4125873694414,4752005.39772945,0.0,1.0
2014-10-16,127.71,129.21,124.5559,125.23,3022829,97.9059169150567,99.0558572123912,95.4878991205083,96.0046822901304,3943025.1383574,0.0,1.0
2014-10-17,129.01,129.73,127.92,128.8,2040208,98.9025318394132,99.4545031821338,98.0669085566835,98.7415401977864,2661279.03082771,0.0,1.0
2014-10-20,129.97,129.97,128.37,128.93,1321847,99.6384936297073,99.6384936297073,98.4118906458839,98.8412016902221,1724237.77529669,0.0,1.0
2014-10-21,130.75,131.7011,129.52,129.8,2203518,100.236462584321,100.965601395518,99.293511540507,99.5081670626761,2874303.13352924,0.0,1.0
2014-10-22,129.6,132.46,129.48,131.39,1462948,99.3548416896981,101.547394523283,99.2628464659114,100.727103777851,1908292.11315284,0.0,1.0
2014-10-23,129.52,131.09,129.07,130.96,1572165,99.293511540507,100.497115718384,98.9485294513066,100.397454225948,2050756.46576292,0.0,1.0
2014-10-24,131.5,131.99,128.89,129.5,1308634,100.811432732988,101.187079896784,98.8105366156265,99.2781790032092,1707002.53269676,0.0,1.0
2014-10-27,128.55,130.43,127.83,130.43,2026240,98.549883481564,99.9911419875565,97.9979121388434,99.9911419875565,2643058.95449108,0.0,1.0
2014-10-28,129.72,130.2597,128.64,129.12,1539005,99.4468369134849,99.8605854324658,98.618879899404,98.9868607945511,2007502.04628106,0.0,1.0
2014-10-29,128.85,129.75,126.83,129.73,3736423,98.7798715410309,99.4698357194316,97.2312852739538,99.4545031821338,4873848.24498402,0.0,1.0
2014-10-30,133.58,136.08,131.0,131.0,3141908,102.406016611959,104.322583774183,100.428119300544,100.428119300544,4098353.63707515,0.0,1.0
2014-10-31,134.66,135.419,133.15,134.39,2853592,103.23397362604,103.815843416491,102.076367060056,103.02698437252,3722269.76471893,0.0,1.0
2014-11-03,135.39,136.23,133.32,134.61,1699616,103.793611237409,104.437577803916,102.206693627088,103.195642282795,2217005.53142585,0.0,1.0
2014-11-04,133.67,135.17,133.07,135.0,1935173,102.475013029799,103.624953327133,102.015036910865,103.494626760102,2524269.74402803,0.0,1.0
2014-11-05,133.97,135.09,133.57,135.0,1479761,102.705001089266,103.563623177942,102.39835034331,103.494626760102,1930223.25171582,0.0,1.0
2014-11-06,135.01,135.16,133.441,134.33,1181498,103.502293028751,103.617287058485,102.299455477739,102.980986760626,1541164.3579306,0.0,1.0
2014-11-07,134.94,135.74,134.4,135.37,971616,103.448629148209,104.061930640121,103.034650641168,103.778278700111,1267391.01445377,0.0,1.0
2014-11-10,134.9,135.14,134.26,135.0,678870,103.417964073613,103.601954521187,102.927322880084,103.494626760102,885528.581231918,0.0,1.0
2014-11-11,134.92,135.35,134.49,134.93,802533,103.433296610911,103.762946162814,103.103647059009,103.44096287956,1046836.52080928,0.0,1.0
2014-11-12,134.79,135.35,134.495,135.0,1410460,103.333635118475,103.762946162814,103.107480193333,103.494626760102,1839825.9500116,0.0,1.0
2014-11-13,135.53,135.87,134.63,134.98,820988,103.900938998494,104.161592132556,103.210974820093,103.479294222804,1070909.50969762,0.0,1.0
2014-11-14,134.71,136.2,134.45,135.23,728609,103.272304969284,104.41457899797,103.072981984413,103.670950939027,950408.906039163,0.0,1.0
2014-11-17,135.81,135.89,134.5,134.85,1410976,104.115594520663,104.176924669854,103.111313327657,103.379632730369,1840499.02843296,0.0,1.0
2014-11-18,138.9,139.24,135.79,136.0,1238663,106.484471533172,106.745124667234,104.100261983365,104.261253624992,1615731.27257718,0.0,1.0
2014-11-19,142.14,142.49,139.83,139.9,1847888,108.968342575414,109.236661978126,107.197434517519,107.251098398061,2410413.83315729,0.0,1.0
2014-11-20,142.68,142.79,140.98,141.25,1123546,109.382321082455,109.466650037593,108.079055412142,108.286044665663,1465570.86824987,0.0,1.0
2014-11-21,145.15,145.39,143.63,143.91,1694476,111.275889438732,111.459879886306,110.1106166041,110.325272126269,2210300.83552305,0.0,1.0
2014-11-24,144.75,145.62,144.26,145.15,1054388,110.969238692776,111.63620406523,110.59359152898,111.275889438732,1375360.09796862,0.0,1.0
2014-11-25,145.35,146.46,144.86,144.86,1748272,111.42921481171,112.280170631738,111.053567647914,111.053567647914,2280473.17419754,0.0,1.0
2014-11-26,145.21,145.29,143.87,144.88,925074,111.321887050626,111.383217199817,110.294607051673,111.068900185212,1206680.90614481,0.0,1.0
2014-11-28,143.83,145.0,143.41,144.83,551147,110.263941977078,111.160895408999,109.941958693824,111.030568841967,718924.714540672,0.0,1.0
2014-12-01,144.09,144.56,142.97,143.63,955695,110.463264961949,110.823579588447,109.604642873273,110.1106166041,1246623.41455719,0.0,1.0
2014-12-02,143.81,144.45,143.34,143.86,992195,110.24860943978,110.739250633309,109.888294813282,110.286940783024,1294234.58196032,0.0,1.0
2014-12-03,145.38,145.7,143.42,143.65,942945,111.452213617657,111.697534214421,109.949624962473,110.125949141398,1229992.11635472,0.0,1.0
2014-12-04,145.8,146.31,144.23,144.99,826012,111.77419690091,112.165176602004,110.570592723034,111.15322914035,1077462.89339717,0.0,1.0
2014-12-05,146.73,147.53,145.82,145.93,787815,112.487159885258,113.100461377169,111.789529438208,111.873858393346,1027638.13281368,0.0,1.0
2014-12-08,145.59,146.69,145.11,146.6,944242,111.613205259284,112.456494810662,111.245224364137,112.387498392822,1231683.94331696,0.0,1.0
2014-12-09,144.77,145.04,143.375,144.65,919446,110.984571230074,111.191560483594,109.915126753553,110.892576006287,1199339.65545592,0.0,1.0
2014-12-10,142.01,144.82,141.49,144.35,1181943,108.868681082979,111.022902573319,108.470035113236,110.66258794682,1541744.82284825,0.0,1.0
2014-12-11,143.27,144.53,142.13,142.93,1160429,109.83463093274,110.800580782501,108.960676306765,109.573977798677,1513681.62680685,0.0,1.0
2014-12-12,138.06,142.63,137.97,141.88,1797082,105.840504966665,109.34398973921,105.771508548824,108.769019590543,2344141.6969632,0.0,1.0
2014-12-15,137.32,139.12,135.41,138.92,2000627,105.273201086646,106.653129443448,103.808943774707,106.49980407047,2609648.95912954,0.0,1.0
2014-12-16,136.82,139.87,136.38,136.52,1237445,104.889887654201,107.228099592115,104.55257183365,104.659899594734,1614142.49444302,0.0,1.0
2014-12-17,140.96,141.35,137.135,137.54,1568986,108.063722874845,108.362707352151,105.131375116642,105.441858996922,2046609.72874443,0.0,1.0
2014-12-18,144.45,144.69,142.4,142.63,2255844,110.739250633309,110.923241080883,109.167665560286,109.34398973921,2942557.98135215,0.0,1.0
2014-12-19,147.04,148.74,144.45,144.99,2286104,112.724814213374,114.028079883686,110.739250633309,111.15322914035,2982029.59575265,0.0,1.0
2014-12-22,147.83,147.86,146.52,147.0,992089,113.330449436636,113.353448242583,112.326168243631,112.694149138778,1294096.31391252,0.0,1.0
2014-12-23,148.58,149.278,148.14,148.34,666324,113.905419585304,114.440525136997,113.568103764752,113.72142913773,869163.383800688,0.0,1.0
2014-12-24,148.58,149.08,148.05,148.58,272320,113.905419585304,114.288733017748,113.499107346912,113.905419585304,355218.44129373,0.0,1.0
2014-12-26,149.12,149.61,148.04,148.72,323247,114.319398092344,114.69504525614,113.491441078263,114.012747346388,421648.411768782,0.0,1.0
2014-12-29,148.34,149.3,147.76,148.72,532909,113.72142913773,114.457390928024,113.276785556094,114.012747346388,695134.783825651,0.0,1.0
2014-12-30,146.44,147.9295,146.18,146.93,649601,112.855140780405,114.00303570114,112.654769730125,113.232763144393,842917.476175059,0.77,1.0
2014-12-31,144.23,146.85,144.115,145.68,1037281,111.15198685303,113.171110513538,111.063361196176,112.269440787281,1345968.19063448,0.0,1.0
2015-01-02,145.43,145.84,142.88,143.39,1347373,112.076776315858,112.392746048991,110.111598707349,110.504634229051,1748341.28738475,0.0,1.0
2015-01-05,140.78,144.36,139.72,144.36,1764222,108.493217147401,111.25217237817,107.67631978857,111.25217237817,2289241.48154408,0.0,1.0
2015-01-06,140.73,142.75,139.71,141.49,1188269,108.454684253116,110.01141318221,107.668613209713,109.040384246241,1541889.10807875,0.0,1.0
2015-01-07,142.25,142.65,140.73,141.83,677102,109.626084239365,109.934347393641,108.454684253116,109.302407927375,878602.571352392,0.0,1.0
2015-01-08,145.54,145.9,142.9,142.9,998517,112.161548683284,112.438985522132,110.127011865063,110.127011865063,1295668.30955909,0.0,1.0
2015-01-09,143.36,145.88,143.2,145.88,739512,110.48151449248,112.423572364419,110.35820923077,112.423572364419,959585.327980059,0.0,1.0
2015-01-12,142.37,143.34,141.53,143.25,530427,109.718563185648,110.466101334767,109.071210561668,110.396742125055,688278.170962033,0.0,1.0
2015-01-13,141.62,144.285,140.1,143.27,691361,109.14056977138,111.194373036743,107.969169785132,110.412155282768,897104.944798219,0.0,1.0
2015-01-14,139.93,140.22,137.62,139.49,1023910,107.838157944565,108.061648731415,106.057938228621,107.499068474861,1328618.07945247,0.0,1.0
2015-01-15,139.46,142.05,139.1,141.34,921237,107.47594873829,109.471952662227,107.198511899442,108.924785563387,1195390.35038291,0.0,1.0
2015-01-16,139.71,140.4,137.07,139.5,1464001,107.668613209713,108.200367150839,105.634076391492,107.506775053718,1899676.92173775,0.0,1.0
2015-01-20,141.38,141.72,138.98,140.97,968991,108.955611878815,109.217635559949,107.106032953159,108.639642145682,1257355.58928688,0.0,1.0
2015-01-21,143.1,143.66,140.63,141.33,747115,110.281143442201,110.712711858187,108.377618464547,108.91707898453,969450.924817744,0.0,1.0
2015-01-22,144.32,144.46,141.63,143.79,883436,111.221346062743,111.329238166739,109.148276350237,110.812897383327,1146340.0510193,0.0,1.0
2015-01-23,143.46,144.08,142.21,144.0,848611,110.558580281049,111.036388170177,109.595257923937,110.974735539322,1101151.38735069,0.0,1.0
2015-01-26,143.08,143.55,141.68,143.06,1218343,110.265730284487,110.627939490761,109.186809244522,110.250317126774,1580912.90911737,0.0,1.0
2015-01-27,141.85,143.17,140.49,141.56,1240451,109.317821085089,110.335089494199,108.269726360551,109.094330298239,1609600.08719018,0.0,1.0
2015-01-28,138.83,142.9,138.39,142.25,1854137,106.990434270306,110.127011865063,106.651344800602,109.626084239365,2405914.52371963,0.0,1.0
2015-01-29,146.99,148.05,143.0,143.0,3451023,113.279002617534,114.095899976365,110.204077653632,110.204077653632,4478022.04334983,0.0,1.0
2015-01-30,145.61,149.0,145.0,145.65,2650289,112.215494735282,114.828024967771,111.745393425012,112.24632105071,3438995.49879777,0.0,1.0
2015-02-02,147.68,148.16,141.88,144.37,1360130,113.81075655866,114.180672343791,109.34094082166,111.259878957027,1764894.67668613,0.0,1.0
2015-02-03,148.41,149.15,146.56,148.49,1313913,114.373336815214,114.943623650624,112.947619726688,114.434989446069,1704923.83766897,0.0,1.0
2015-02-04,148.42,149.5,147.23,148.06,988181,114.38104339407,115.213353910615,113.4639605101,114.103606555222,1282256.39203781,0.0,1.0
2015-02-05,151.52,151.57,148.95,149.28,1207696,116.770082839709,116.808615733993,114.789492073486,115.043809175764,1567097.44028521,0.0,1.0
2015-02-06,150.32,151.78,149.77,151.27,748607,115.845293376881,116.970453889988,115.421431539752,116.577418368286,971386.933035792,0.0,1.0
2015-02-09,149.77,151.095,149.34,150.2,864493,115.421431539752,116.442553238291,115.090048648905,115.752814430598,1121759.75365032,0.0,1.0
2015-02-10,150.29,150.86,148.65,150.02,915605,115.82217364031,116.261448635153,114.558294707779,115.614096011174,1188082.30863756,0.0,1.0
2015-02-11,150.01,150.54,148.74,149.89,756028,115.606389432317,116.014838111733,114.627653917491,115.513910486034,981016.368013103,0.0,1.0
2015-02-12,152.22,152.57,150.115,150.98,1440213,117.309543359691,117.579273619683,115.687308510315,116.353927581436,1868809.78803068,0.0,1.0
2015-02-13,152.81,153.58,151.79,152.06,727941,117.764231512248,118.35763808423,116.978160468845,117.186238097981,944570.883549059,0.0,1.0
2015-02-17,153.46,154.19,152.2,152.52,827312,118.265159137947,118.8277393945,117.294130201978,117.540740725398,1073513.96172318,0.0,1.0
2015-02-18,153.87,154.03,152.6,153.46,715628,118.58112887108,118.70443413279,117.602393356254,118.265159137947,928593.625379585,0.0,1.0
2015-02-19,156.08,157.11,154.05,154.5,960536,120.284282798454,121.078060420714,118.719847290504,119.066643339064,1246384.44352039,0.0,1.0
2015-02-20,157.66,157.73,154.61,155.81,898430,121.501922257844,121.555868309842,119.15141570649,120.076205169318,1165796.15505511,0.0,1.0
2015-02-23,156.1,157.36,155.84,156.82,830199,120.299695956168,121.270724892137,120.099324905888,120.854569633864,1077260.11167325,0.0,1.0
2015-02-24,156.98,157.54,155.95,156.44,741085,120.977874895575,121.409443311561,120.184097273314,120.561719637302,961626.441201896,0.0,1.0
2015-02-25,157.05,157.64,156.81,156.98,450771,121.031820947573,121.48650910013,120.846863055007,120.977874895575,584917.131674533,0.0,1.0
2015-02-26,156.63,157.28,155.85,156.74,514254,120.708144635583,121.209072261282,120.107031484745,120.792917003009,667292.205204318,0.0,1.0
2015-02-27,156.14,156.87,155.95,156.78,648685,120.330522271595,120.893102528149,120.184097273314,120.823743318437,841728.881317332,0.0,1.0
2015-03-02,158.13,158.2,156.0,156.25,882978,121.864131464118,121.918077516116,120.222630167599,120.415294639021,1145745.75359044,0.0,1.0
2015-03-03,156.06,158.2,155.86,157.84,686408,120.26886964074,121.918077516116,120.114738063602,121.640640677268,890677.968455054,0.0,1.0
2015-03-04,154.74,156.7,154.43,155.9,1122486,119.25160123163,120.762090687581,119.012697287066,120.14556437903,1456529.57147824,0.0,1.0
2015-03-05,154.86,155.06,154.195,154.8,611234,119.344080177912,119.49821175505,118.831592683929,119.297840704771,793132.739377539,0.0,1.0
2015-03-06,152.61,154.21,152.305,153.75,993856,117.61009993511,118.843152552214,117.375049279975,118.488649924797,1289620.23026665,0.0,1.0
2015-03-09,153.89,154.25,152.97,153.27,591439,118.596542028793,118.873978867642,117.887536773959,118.118734139666,767446.893079757,0.0,1.0
2015-03-10,152.1,152.75,151.28,152.46,966726,117.217064413409,117.717992039107,116.585124947143,117.494501252257,1254416.54195854,0.0,1.0
2015-03-11,151.3,152.79,151.29,152.65,798900,116.600538104857,117.748818354535,116.592831526,117.640926250538,1036646.75965132,0.0,1.0
2015-03-12,153.29,153.47,152.0,152.12,731497,118.134147297379,118.272865716804,117.13999862484,117.232477571123,949185.12297492,0.0,1.0
2015-03-13,152.0,153.135,151.12,152.69,678401,117.13999862484,118.014695325098,116.461819685433,117.671752565966,880288.144191028,0.0,1.0
2015-03-16,152.63,153.44,151.95,152.9,653563,117.625513092824,118.249745980233,117.101465730555,117.833590721961,848058.538212537,0.0,1.0
2015-03-17,152.64,153.24,151.38,152.31,790839,117.633219671681,118.095614403095,116.662190735712,117.378902569404,1026186.86538477,0.0,1.0
2015-03-18,154.68,155.79,150.35,151.76,1189206,119.205361758488,120.060792011604,115.868413113452,116.955040732274,1543104.95238191,0.0,1.0
2015-03-19,152.24,154.03,151.58,153.77,779084,117.324956517405,118.70443413279,116.81632231285,118.504063082511,1010933.66390811,0.0,1.0
2015-03-20,152.71,153.65,150.95,151.95,1866472,117.687165723679,118.411584136228,116.330807844866,117.101465730555,2421920.32892718,0.0,1.0
2015-03-23,151.89,153.2,151.89,152.71,814439,117.055226257414,118.064788087667,117.055226257414,117.687165723679,1056810.05167563,0.0,1.0
2015-03-24,152.18,152.8,151.64,152.0,632279,117.278717044264,117.756524933392,116.862561785991,117.13999862484,820440.576474622,0.0,1.0
2015-03-25,150.66,153.62,150.63,152.31,831825,116.107317058015,118.388464399657,116.084197321445,117.378902569404,1079369.997305,0.0,1.0
2015-03-26,151.16,151.96,148.91,149.92,843147,116.49264600086,117.109172309412,114.758665758058,115.537030222605,1094061.34116877,0.0,1.0
2015-03-27,152.75,153.17,150.36,151.29,1061846,117.717992039107,118.041668351097,115.876119692309,116.592831526,1377843.5538224,0.0,1.0
2015-03-30,153.8,154.551,153.01,154.01,1598928,119.15141570649,119.733227885915,118.539389578999,119.314106196076,2063887.57482976,0.81,1.0
2015-03-31,151.28,154.11,151.16,153.23,1620571,117.199129831455,119.391577857784,117.106163837406,118.709827234756,2091824.2416353,0.0,1.0
2015-04-01,150.09,151.82,149.335,150.89,1410322,116.277217057133,117.617476804677,115.69230601124,116.896990350795,1820435.97479628,0.0,1.0
2015-04-02,151.04,151.72,149.605,149.83,588988,117.013197843357,117.540005142969,115.901479497851,116.075790736693,760262.510209231,0.0,1.0
2015-04-06,152.09,152.53,150.62,151.07,875125,117.826650291288,118.167525602802,116.687816864184,117.036439341869,1129606.59512054,0.0,1.0
2015-04-07,151.18,153.44,151.12,151.71,662760,117.121658169747,118.872517724342,117.075175172723,117.532257976798,855487.006978536,0.0,1.0
2015-04-08,150.97,152.23,150.22,151.43,641138,116.958967680161,117.935110617679,116.377930217353,117.315337324017,827577.446858898,0.0,1.0
2015-04-09,152.05,152.2,150.52,150.97,541482,117.795661626605,117.911869119166,116.610345202476,116.958967680161,698942.023526991,0.0,1.0
2015-04-10,151.92,152.51,150.99,152.24,509927,117.694948466385,118.15203127046,116.974462012503,117.942857783849,658211.000977036,0.0,1.0
2015-04-13,150.58,152.5,150.54,151.56,815647,116.656828199501,118.144284104289,116.625839534818,117.416050484237,1052832.71588662,0.0,1.0
2015-04-14,151.84,152.4,150.51,151.02,956141,117.632971137018,118.066812442582,116.602598036306,116.997703511015,1234181.6077305,0.0,1.0
2015-04-15,152.35,153.93,151.96,152.36,809943,118.028076611728,119.25212886671,117.725937131068,118.035823777899,1045470.02367858,0.0,1.0
2015-04-16,151.59,152.0,150.75,152.0,621495,117.439291982749,117.756925795751,116.788530024404,117.756925795751,802222.369186619,0.0,1.0
2015-04-17,149.85,151.39,148.63,150.75,982790,116.091285069035,117.284348659334,115.1461307962,116.788530024404,1268579.99213656,0.0,1.0
2015-04-20,151.37,151.59,149.86,150.5,662033,117.268854326992,117.439291982749,116.099032235205,116.594850870135,854548.599328595,0.0,1.0
2015-04-21,151.93,152.39,151.07,152.0,676697,117.702695632555,118.059065276411,117.036439341869,117.756925795751,873476.810853633,0.0,1.0
2015-04-22,151.47,152.12,150.36,151.81,539804,117.3463259887,117.8498917898,116.486390543744,117.609729638506,696776.07024419,0.0,1.0
2015-04-23,150.6,151.49,150.03,151.22,618774,116.672322531843,117.361820321041,116.230734060109,117.15264683443,798710.11717082,0.0,1.0
2015-04-24,150.06,151.08,149.37,150.66,1072680,116.253975558621,117.04418650804,115.719421092837,116.718805528867,1384609.51573078,0.0,1.0
2015-04-27,151.06,152.18,148.69,149.95,2014973,117.028692175698,117.896374786825,115.192613793225,116.168756730742,2600916.20030261,0.0,1.0
2015-04-28,152.96,153.58,149.81,150.85,2479971,118.500653748145,118.980978050733,116.060296404351,116.866001686112,3201133.0921956,0.0,1.0
2015-04-29,151.87,152.99,151.37,151.82,1390996,117.656212635531,118.523895246657,117.268854326992,117.617476804677,1795490.07900161,0.0,1.0
2015-04-30,143.43,153.35,142.27,153.35,4796493,111.117604387398,118.802793228805,110.218933111589,118.802793228805,6191287.1032704,0.0,1.0
2015-05-01,146.6,147.9,143.51,143.75,1949072,113.573456063533,114.580587665734,111.179581716764,111.365513704863,2515851.54756725,0.0,1.0
2015-05-04,147.58,149.08,147.11,147.93,1122401,114.332678348269,115.494753273885,113.968561538243,114.603829164246,1448789.1123781,0.0,1.0
2015-05-05,145.41,148.99,144.96,148.19,1018890,112.651543289211,115.425028778348,112.302920811527,114.805255484686,1315177.67599185,0.0,1.0
2015-05-06,145.55,147.13,144.7101,146.39,731205,112.760003615602,113.984055870584,112.109319128919,113.410765573947,943835.441091404,0.0,1.0
2015-05-07,146.19,146.57,144.39,145.28,790516,113.255822250532,113.550214565021,111.861332339792,112.550830128991,1020393.75763269,0.0,1.0
2015-05-08,147.97,149.02,147.59,147.87,920947,114.634817828929,115.44827027686,114.34042551444,114.557346167222,1188753.38375258,0.0,1.0
2015-05-11,146.01,148.2799,145.96,147.39,909170,113.116373259458,114.874902508562,113.077637428604,114.185482191024,1173551.69614139,0.0,1.0
2015-05-12,144.48,145.73,144.15,144.95,763394,111.931056835329,112.899452606676,111.675400351694,112.295173645356,985384.827396603,0.0,1.0
2015-05-13,144.95,146.05,143.625,144.66,1912978,112.295173645356,113.147361924141,111.268674127728,112.070505826403,2469261.60847935,0.0,1.0
2015-05-14,147.62,147.73,144.83,146.0,996111,114.363667012952,114.448885840831,112.202207651307,113.108626093287,1285774.66655863,0.0,1.0
2015-05-15,148.48,148.96,147.18,147.95,909009,115.029923303639,115.401787279836,114.022791701438,114.619323496588,1173343.87821617,0.0,1.0
2015-05-18,147.93,148.59,147.355,148.41,527017,114.603829164246,115.115142131517,114.158367109427,114.975693140443,680270.680120716,0.0,1.0
2015-05-19,147.51,149.37,147.15,147.98,760600,114.278448185074,115.719421092837,113.999550202926,114.6425649951,981778.347377437,0.0,1.0
2015-05-20,147.12,148.01,146.81,147.72,640723,113.976308704414,114.665806493612,113.73614655312,114.44113867466,827041.767113743,0.0,1.0
2015-05-21,147.99,148.41,146.59,146.71,609236,114.650312161271,114.975693140443,113.565708897363,113.658674891412,786398.518594321,0.0,1.0
2015-05-22,146.77,148.07,146.37,147.52,749916,113.705157888436,114.712289490637,113.395271241606,114.286195351244,967987.498227587,0.0,1.0
2015-05-26,146.04,146.42,145.301,146.03,669623,113.13961475797,113.434007072459,112.56709917795,113.131867591799,864345.730089303,0.0,1.0
2015-05-27,147.54,148.05,145.55,146.0,617810,114.301689683586,114.696795158295,112.760003615602,113.108626093287,797465.791208593,0.0,1.0
2015-05-28,148.2,148.31,146.85,146.97,521291,114.813002650857,114.898221478736,113.767135217803,113.860101211852,672879.590432202,0.0,1.0
2015-05-29,146.76,148.41,146.41,147.85,1066799,113.697410722266,114.975693140443,113.426259906289,114.54185183488,1377018.35288444,0.0,1.0
2015-06-01,147.45,148.1,146.29,147.65,660436,114.231965188049,114.735530989149,113.333293912239,114.386908511465,852487.200405689,0.0,1.0
2015-06-02,148.15,148.75,146.27,147.14,1002062,114.774266820003,115.23909679025,113.317799579898,113.991803036755,1293456.18502463,0.0,1.0
2015-06-03,148.34,149.09,148.01,148.14,1194665,114.921462977248,115.502500440056,114.665806493612,114.766519653832,1542067.09094092,0.0,1.0
2015-06-04,145.93,147.21,144.665,145.07,1407328,113.054395930092,114.046033199951,112.074379409489,112.388139639405,1816571.33586378,0.0,1.0
2015-06-05,145.58,145.97,144.59,145.35,847256,112.783245114114,113.085384594775,112.016275663208,112.605060292187,1093633.44134318,0.0,1.0
2015-06-08,144.54,145.77,144.52,145.46,567794,111.977539832354,112.930441271359,111.962045500013,112.690279120065,732905.410164116,0.0,1.0
2015-06-09,144.43,145.58,143.66,145.12,925770,111.892321004476,112.783245114114,111.295789209326,112.426875470259,1194978.88594742,0.0,1.0
2015-06-10,145.94,146.35,144.94,145.47,659165,113.062143096262,113.379776909264,112.287426479185,112.698026286236,850846.600511506,0.0,1.0
2015-06-11,146.2,147.49,145.98,146.15,654955,113.263569416702,114.262953852732,113.093131760945,113.224833585849,845412.355386002,0.0,1.0
2015-06-12,144.95,146.3999,144.7,145.68,606477,112.295173645356,113.418435268456,112.101494491086,112.860716775822,782837.216384994,0.0,1.0
2015-06-15,144.13,145.17,143.14,144.16,779067,111.659906019352,112.465611301113,110.892936568446,111.683147517865,1005615.45063937,0.0,1.0
2015-06-16,145.71,146.11,144.2,144.2,646912,112.883958274335,113.193844921165,111.714136182548,111.714136182548,835030.494686605,0.0,1.0
2015-06-17,146.17,146.77,145.22,146.24,755910,113.24032791819,113.705157888436,112.504347131967,113.294558081386,975724.520859954,0.0,1.0
2015-06-18,146.94,147.71,146.61,146.9,896139,113.83685971334,114.433391508489,113.581203229704,113.805871048657,1156731.35214366,0.0,1.0
2015-06-19,145.17,147.11,145.08,146.56,841871,112.465611301113,113.968561538243,112.395886805576,113.54246739885,1086682.51260188,0.0,1.0
2015-06-22,145.85,146.6,145.13,145.96,897073,112.992418600725,113.573456063533,112.43462263643,113.077637428604,1157936.9542689,0.0,1.0
2015-06-23,144.87,146.58,144.6101,145.79,1015753,112.23319631599,113.557961731192,112.031847467211,112.945935603701,1311128.45343633,0.0,1.0
2015-06-24,143.72,144.355,142.94,144.3,866933,111.342272206351,111.834217258195,110.73799324503,111.791607844256,1119032.40603072,0.0,1.0
2015-06-25,142.83,144.79,142.18,144.45,857594,110.652774417152,112.171218986623,110.149208616052,111.907815336817,1106977.67557298,0.0,1.0
2015-06-26,142.08,143.61,141.48,143.16,2587659,110.071736954344,111.257053378472,109.606906984098,110.908430900787,3340136.17748666,0.0,1.0
2015-06-29,137.13,141.1,136.9,140.61,1752942,106.864410159644,109.958202242585,106.685172834939,109.576348811693,2249401.23752049,0.81,1.0
2015-06-30,136.83,138.43,136.69,137.87,1190757,106.630622344812,107.877490690582,106.521521364557,107.441086769562,1527997.08683241,0.0,1.0
2015-07-01,138.52,138.68,137.04,137.04,1166838,107.947627035031,108.072313869608,106.794273815194,106.794273815194,1497303.87039956,0.0,1.0
2015-07-02,137.38,139.39,136.17,139.21,1360917,107.05923333867,108.625611698044,106.116289152182,108.485339009145,1746348.92880807,0.0,1.0
2015-07-06,136.11,137.18,135.5,136.12,861376,106.069531589216,106.903374795449,105.594163032391,106.077324516377,1105330.49032452,0.0,1.0
2015-07-07,136.92,137.26,134.92,136.18,1134492,106.700758689262,106.965718212738,105.142173257049,106.124082079343,1455797.00227223,0.0,1.0
2015-07-08,132.99,136.03,132.94,135.47,1549909,103.638138314964,106.007188171927,103.599173679159,105.570784250908,1988866.27318197,0.0,1.0
2015-07-09,132.26,135.31,132.22,134.59,1638740,103.069254632207,105.446097416331,103.038082923562,104.885006660734,2102855.53314046,0.0,1.0
2015-07-10,135.93,136.29,132.26,134.02,1034209,105.929258900316,106.209804278115,103.069254632207,104.440809812554,1327112.36564292,0.0,1.0
2015-07-13,136.49,137.49,136.09,137.05,720584,106.365662821336,107.144955537442,106.053945734893,106.802066742355,924664.102598638,0.0,1.0
2015-07-14,137.19,137.84,136.23,136.36,773600,106.91116772261,107.417707988079,106.163046715148,106.264354768242,992695.022051987,0.0,1.0
2015-07-15,137.5,138.43,136.52,136.98,1130613,107.152748464603,107.877490690582,106.389041602819,106.747516252228,1450819.41179843,0.0,1.0
2015-07-16,137.07,138.13,136.34,137.82,2510022,106.817652596677,107.64370287575,106.24876891392,107.402122133757,3220897.54994956,0.0,1.0
2015-07-17,136.21,137.08,135.46,137.07,670432,106.147460860826,106.825445523839,105.562991323746,106.817652596677,860308.310527866,0.0,1.0
2015-07-20,135.24,136.16,135.05,136.08,728313,105.391546926203,106.108496225021,105.243481310143,106.046152807732,934582.070315083,0.0,1.0
2015-07-21,133.44,135.65,132.71,135.46,897008,103.988820037212,105.711056939807,103.419936354454,105.562991323746,1151054.0025088,0.0,1.0
2015-07-22,132.8,134.0699,132.62,133.24,1576386,103.490072698904,104.479696519087,103.349800010005,103.832961493991,2022841.95324773,0.0,1.0
2015-07-23,132.71,132.97,131.2175,132.97,1951529,103.419936354454,103.622552460642,102.256841975666,103.622552460642,2504231.02855493,0.0,1.0
2015-07-24,130.06,132.71,129.44,132.38,1541621,101.354810656773,103.419936354454,100.871649172787,103.162769758139,1978230.98835419,0.0,1.0
2015-07-27,128.82,129.67,128.39,129.01,1615574,100.388487688801,101.050886497492,100.053391820876,100.536553304861,2073128.57750338,0.0,1.0
2015-07-28,132.82,133.79,128.51,129.51,1862346,103.505658553226,104.261572487849,100.146906946808,100.926199662915,2389790.07696281,0.0,1.0
2015-07-29,134.14,134.6,131.62,132.5,1712796,104.534324938486,104.892799587895,102.570507293899,103.256284884072,2197885.29342109,0.0,1.0
2015-07-30,142.34,144.0,140.5,142.5,3569654,110.924525210557,112.218151119293,109.490626612922,111.049212045134,4580633.08718713,0.0,1.0
2015-07-31,142.51,144.11,141.43,143.23,2348905,111.057004972295,112.303873318065,110.215368838901,111.618095727892,3014149.82002717,0.0,1.0
2015-08-03,145.88,147.29,141.91,142.18,2816239,113.683221425573,114.782024155283,110.589429342631,110.79983837598,3613839.75725008,0.0,1.0
2015-08-04,146.09,147.76,145.69,146.2,1199626,113.846872895955,115.148291731853,113.535155809513,113.932595094727,1539377.91949863,0.0,1.0
2015-08-05,147.45,148.56,145.36,147.75,1329450,114.90671098986,115.771725904738,113.277989213198,115.140498804692,1705970.00654991,0.0,1.0
2015-08-06,147.02,148.35,146.51,147.47,2335817,114.571615121934,115.608074434355,114.17417583672,114.922296844182,2997355.10383196,0.0,1.0
2015-08-07,146.19,147.62,145.53,146.69,1728882,113.924802167566,115.039190751598,113.410468974936,114.314448525619,2218527.08779121,0.0,1.0
2015-08-10,148.35,148.36,147.09,147.63,1004350,115.608074434355,115.615867361517,114.626165612062,115.046983678759,1288796.85289286,0.0,1.0
2015-08-11,146.7,147.13,145.42,146.74,1163687,114.32224145278,114.657337320706,113.324746776164,114.353413161424,1493260.46034981,0.0,1.0
2015-08-12,145.38,146.185,143.63,145.95,1716343,113.29357506752,113.920905703986,111.929812814334,113.737771915701,2202436.85655865,0.0,1.0
2015-08-13,145.74,146.43,144.5,144.94,773564,113.574120445318,114.111832419432,112.607797477347,112.950686272433,992648.826316731,0.0,1.0
2015-08-14,146.74,147.08,145.63,146.0,506665,114.353413161424,114.618372684901,113.488398246547,113.776736551506,650160.061204719,0.0,1.0
2015-08-17,146.76,147.15,145.83,146.68,421342,114.368999015747,114.672923175028,113.644256789768,114.306655598458,540672.319003911,0.0,1.0
2015-08-18,146.03,146.9,145.71,146.39,849568,113.800115332989,114.478099996001,113.550741663835,114.080660710787,1090178.28916063,0.0,1.0
2015-08-19,144.65,145.71,144.2642,145.29,1001524,112.724691384763,113.550741663835,112.424040254889,113.22343872307,1285170.48767527,0.0,1.0
2015-08-20,140.38,144.155,140.275,143.44,1348316,109.397111486989,112.33894149029,109.315285751798,111.781747198274,1730179.13825368,0.0,1.0
2015-08-21,137.49,139.82,136.94,139.55,1769934,107.144955537442,108.96070756597,106.716344543584,108.750298532621,2271205.62456122,0.0,1.0
2015-08-24,132.32,136.605,125.0,130.01,2526679,103.116012195173,106.455281483688,97.4115895132756,101.315846020968,3242272.06000942,0.0,1.0
2015-08-25,134.81,138.1,134.67,137.17,2643597,105.056451058277,107.620324094267,104.947350078023,106.895581868288,3392302.97597153,0.0,1.0
2015-08-26,137.79,138.7125,134.53,137.93,1598133,107.378743352274,108.097640882882,104.838249097768,107.487844332529,2050748.02698682,0.0,1.0
2015-08-27,140.65,141.37,137.59,139.64,1195438,109.607520520338,110.168611275934,107.222884809053,108.82043487707,1534003.81563053,0.0,1.0
2015-08-28,140.67,141.39,139.02,139.42,1024760,109.62310637466,110.184197130256,108.337273393085,108.648990479527,1314987.26835314,0.0,1.0
2015-08-31,139.53,140.42,138.23,139.52,661475,108.734712678299,109.428283195633,107.721632147361,108.726919751138,848814.554953251,0.0,1.0
2015-09-01,135.92,137.53,135.02,136.2,1218606,105.921465973155,107.176127246086,105.22010252866,106.139667933665,1563733.33769737,0.0,1.0
2015-09-02,138.95,138.95,136.32,136.72,1340070,108.282722902957,108.282722902957,106.233183059598,106.54490014604,1719597.74845037,0.0,1.0
2015-09-03,139.6,140.78,139.06,139.78,880000,108.789263168426,109.708828573431,108.368445101729,108.929535857325,1129229.08403018,0.0,1.0
2015-09-04,135.9,138.07,135.52,137.44,992967,105.905880118833,107.596945312784,105.609748886713,107.105990901637,1274190.01804795,0.0,1.0
2015-09-08,139.25,139.385,137.26,137.77,930874,108.516510717789,108.621715234463,106.965718212738,107.363157497952,1194511.35723581,0.0,1.0
2015-09-09,137.22,140.87,137.02,140.37,1187409,106.934546504093,109.778964917881,106.778687960872,109.389318559828,1523700.88345363,0.0,1.0
2015-09-10,136.51,138.14,135.36,135.36,2101916,106.381248675658,107.651495802911,105.485062052136,105.485062052136,2697209.86294134,0.0,1.0
2015-09-11,136.42,136.745,135.05,135.69,1408660,106.311112331208,106.564382463943,105.243481310143,105.742228648451,1807613.45626132,0.0,1.0
2015-09-14,135.48,136.56,135.21,136.56,791228,105.578577178069,106.420213311463,105.36816814472,106.420213311463,1015315.53374889,0.0,1.0
2015-09-15,135.62,136.13,134.7,136.13,936471,105.687678158323,106.085117443538,104.970728859506,106.085117443538,1201693.51085322,0.0,1.0
2015-09-16,138.68,138.8,135.41,135.6,1095748,108.072313869608,108.165828995541,105.524026687941,105.672092304001,1406080.12541808,0.0,1.0
2015-09-17,139.03,141.5,137.57,139.26,2203170,108.345066320246,110.269919329028,107.207298954731,108.52430364495,2827140.50120768,0.0,1.0
2015-09-18,134.6,137.55,134.4,136.83,1719285,104.892799587895,107.191713100408,104.736941044674,106.630622344812,2206212.07470094,0.0,1.0
2015-09-21,134.87,136.12,133.86,135.33,1059194,105.103208621244,106.077324516377,104.316122977977,105.461683270653,1359173.4891253,0.0,1.0
2015-09-22,132.62,133.8,131.43,133.72,1626508,103.349800010005,104.26936541501,102.422441677838,104.207021997722,2087159.24887245,0.0,1.0
2015-09-23,130.48,132.95,130.24,132.65,1074562,101.682113597538,103.60696660632,101.495083345672,103.373178791488,1378893.93522004,0.0,1.0
2015-09-24,129.46,130.02,127.23,129.19,1293329,100.887235027109,101.323638948129,99.1494122701924,100.676825993761,1659619.00229508,0.0,1.0
2015-09-25,127.63,130.68,126.995,130.54,1715700,99.4611293566349,101.837972140759,98.9662784819075,101.728871160504,2201611.74939838,0.0,1.0
2015-09-28,125.25,126.805,124.51,126.64,1475053,97.6064126923021,98.8182128658473,97.0297360823835,98.6896295676897,1892809.94100678,0.0,1.0
2015-09-29,125.82,126.12,123.66,124.42,1493928,98.6818366405287,98.9171295271299,96.9877278570003,97.5838031697233,1904768.16564237,0.81,1.0
2015-09-30,127.58,128.22,125.99,127.28,1708758,100.062221575256,100.564179733338,98.8151692762693,99.8269286886544,2178677.84872277,0.0,1.0
2015-10-01,129.27,129.45,126.65,127.63,2256031,101.387704836442,101.528880568403,99.3328136267919,100.101437056356,2876454.57445227,0.0,1.0
2015-10-02,130.52,130.55,126.82,127.95,1736475,102.368091863947,102.391621152607,99.4661462625326,100.352416135397,2214017.20861637,0.0,1.0
2015-10-05,132.92,132.99,131.408,131.93,1951637,104.250434956756,104.305336630297,103.064558808286,103.473968430972,2488350.19391148,0.0,1.0
2015-10-06,132.79,133.955,132.51,132.84,927703,104.148474705896,105.06219541553,103.928868011735,104.187690186996,1182827.51348855,0.0,1.0
2015-10-07,134.17,134.4,131.95,133.17,1438609,105.230821984261,105.411213197322,103.489654623412,104.446512362257,1834236.07162233,0.0,1.0
2015-10-08,137.91,138.2,134.44,135.53,1548106,108.164139970556,108.391589760937,105.442585582202,106.297483070186,1973845.47705106,0.0,1.0
2015-10-09,139.95,140.64,137.65,138.38,1631627,109.764131599444,110.305305238626,107.960219468835,108.532765492897,2080335.30920001,0.0,1.0
2015-10-12,138.81,140.12,138.01,139.66,610367,108.870018630359,109.897464235184,108.242570932756,109.536681809062,778221.996614722,0.0,1.0
2015-10-13,138.29,139.35,136.78,137.65,1498050,108.462177626917,109.293545826241,107.277870097691,107.960219468835,1910023.74313927,0.0,1.0
2015-10-14,138.53,139.06,137.68,138.23,613599,108.650411936198,109.06609603586,107.983748757495,108.415119049597,782342.818174634,0.0,1.0
2015-10-15,139.76,140.0,138.28,139.46,812981,109.615112771263,109.803347080544,108.454334530697,109.379819884662,1036556.19820507,0.0,1.0
2015-10-16,138.86,140.68,137.98,140.5,732294,108.909234111459,110.336677623506,108.219041644096,110.195501891546,933679.734961068,0.0,1.0
2015-10-19,138.03,138.77,137.4,138.1,453952,108.258257125196,108.838646245479,107.764142063334,108.313158798736,578791.82820704,0.0,1.0
2015-10-20,137.35,138.77,137.23,137.97,843335,107.724926582233,108.838646245479,107.630809427593,108.211198547876,1075257.75068947,0.0,1.0
2015-10-21,135.54,138.11,132.78,137.86,2025136,106.305326166406,108.321001894956,104.140631609676,108.124924489455,2582061.90920603,0.0,1.0
2015-10-22,137.83,137.93,135.94,136.55,1504395,108.101395200795,108.179826162996,106.619050015208,107.09747888463,1918113.66046527,0.0,1.0
2015-10-23,139.99,140.9,138.05,139.56,1603225,109.795503984324,110.509225740347,108.273943317636,109.458250846862,2044122.56973695,0.0,1.0
2015-10-26,139.77,140.41,139.55,139.97,876739,109.622955867483,110.124914025565,109.450407750642,109.779817791884,1117848.07351969,0.0,1.0
2015-10-27,139.23,139.67,138.56,138.74,1036519,109.199428671601,109.544524905282,108.673941224858,108.815116956819,1321568.6393745,0.0,1.0
2015-10-28,142.13,142.14,138.92,139.23,1440430,111.473926575412,111.481769671632,108.95629268878,109.199428671601,1836557.85876979,0.0,1.0
2015-10-29,137.36,142.28,135.75,137.52,2567909,107.732769678454,111.591573018713,106.470031187027,107.858259217974,3274101.10491705,0.0,1.0
2015-10-30,138.98,140.27,137.93,137.93,1795180,109.0033512661,110.015110678485,108.179826162996,108.179826162996,2288866.47522362,0.0,1.0
2015-11-02,138.56,139.99,138.27,138.87,1256515,108.673941224858,109.795503984324,108.446491434477,108.917077207679,1602065.00691608,0.0,1.0
2015-11-03,138.71,139.71,137.705,138.25,754621,108.791587668159,109.575897290163,108.003356498045,108.430805242037,962146.80889923,0.0,1.0
2015-11-04,138.19,140.0,137.82,139.9,891620,108.383746664717,109.803347080544,108.093552104575,109.724916118343,1136821.44778734,0.0,1.0
2015-11-05,137.3,138.6399,135.51,137.78,1272015,107.685711101133,108.736607563656,106.281796877746,108.062179719695,1621827.61031294,0.0,1.0
2015-11-06,138.62,138.66,136.0,136.2,899631,108.720999802178,108.752372187059,106.666108592528,106.822970516929,1147035.52622685,0.0,1.0
2015-11-09,136.33,138.435,135.21,138.1,964007,106.92493076779,108.575902522108,106.046503991145,108.313158798736,1229115.35566399,0.0,1.0
2015-11-10,136.72,136.95,134.91,136.0,827993,107.230811520371,107.411202733432,105.811211104544,106.666108592528,1055696.59834659,0.0,1.0
2015-11-11,136.8,137.33,135.93,137.33,624435,107.293556290131,107.709240389793,106.611206918988,107.709240389793,796158.790459044,0.0,1.0
2015-11-12,135.3,136.0,134.75,135.38,1112743,106.117091857126,106.666108592528,105.685721565023,106.179836626886,1418754.74784687,0.0,1.0
2015-11-13,137.38,138.69,134.18,135.45,1565859,107.748455870894,108.775901475719,105.238665080481,106.234738300426,1996480.67047715,0.0,1.0
2015-11-16,140.35,140.43,137.26,137.37,1387268,110.077855448245,110.140600218005,107.654338716253,107.740612774674,1768775.9541386,0.0,1.0
2015-11-17,139.47,143.83,139.07,140.11,2611508,109.387662980882,112.807252932819,109.07393913208,109.889621138964,3329690.12075573,0.0,1.0
2015-11-18,139.43,140.035,136.87,139.58,1315801,109.356290596002,109.830797917314,107.348457963672,109.473937039302,1677655.05239904,0.0,1.0
2015-11-19,139.96,140.38,138.605,139.46,966484,109.771974695664,110.101384736905,108.709235157848,109.379819884662,1232273.54718748,0.0,1.0
2015-11-20,139.29,140.795,139.06,140.09,640546,109.246487248921,110.426873230037,109.06609603586,109.873934946524,816700.422931733,0.0,1.0
2015-11-23,140.18,141.33,139.61,139.61,795216,109.944522812504,110.846478877809,109.497466327962,109.497466327962,1013905.70469893,0.0,1.0
2015-11-24,139.47,140.1,138.55,139.23,926103,109.387662980882,109.881778042744,108.666098128638,109.199428671601,1180787.50281532,0.0,1.0
2015-11-25,138.35,140.33,138.32,139.19,821753,108.509236204237,110.062169255805,108.485706915577,109.168056286721,1047740.55672102,0.0,1.0
2015-11-27,137.9,139.01,137.29,138.14,537927,108.156296874336,109.02688055476,107.677868004913,108.344531183617,685860.513384514,0.0,1.0
2015-11-30,136.89,138.485,136.86,137.85,1064002,107.364144156112,108.615118003208,107.340614867452,108.117081393235,1356609.64770712,0.0,1.0
2015-12-01,138.0,138.34,135.34,136.74,1510897,108.234727836536,108.501393108017,106.148464242006,107.246497712811,1926403.75383858,0.0,1.0
2015-12-02,138.5,139.04,136.64,137.51,3747724,108.626882647538,109.05040984342,107.168066750611,107.850416121754,4778373.10018548,0.0,1.0
2015-12-03,135.77,139.47,135.32,138.96,2001735,106.485717379467,109.387662980882,106.132778049566,108.98766507366,2552225.47810346,0.0,1.0
2015-12-04,138.44,138.63,136.11,136.35,1084166,108.579824070218,108.728842898398,106.752382650949,106.94061696023,1382318.88221643,0.0,1.0
2015-12-07,136.81,137.75,136.12,137.64,1502148,107.301399386351,108.038650431035,106.760225747169,107.952376372615,1915248.72047607,0.0,1.0
2015-12-08,132.97,136.69,132.69,135.46,1697553,104.289650437856,107.207282231711,104.070043743695,106.242581396646,2164391.39897687,0.0,1.0
2015-12-09,133.85,135.39,132.381,133.46,1742706,104.97984290522,106.187679723106,103.827692070496,104.673962152638,2221961.7751819,0.0,1.0
2015-12-10,132.51,134.02,132.03,133.5,2032089,103.928868011735,105.113175540961,103.552399393173,104.705334537519,2590927.03058784,0.0,1.0
2015-12-11,130.48,131.02,129.11,130.36,2197833,102.336719479067,102.760246674949,101.262215296921,102.242602324426,2802251.73622709,0.0,1.0
2015-12-14,128.96,130.73,128.0,130.3,2210149,101.144568853621,102.532796884568,100.391631616497,102.195543747106,2817954.71838423,0.0,1.0
2015-12-15,131.5,131.9,129.91,130.07,1739177,103.136715293511,103.450439142312,101.889662994525,102.015152534045,2217462.27664077,0.0,1.0
2015-12-16,132.21,132.79,129.52,132.71,2197022,103.693575125134,104.148474705896,101.583782241943,104.085729936135,2801217.70581709,0.0,1.0
2015-12-17,130.36,132.89,129.72,132.53,2460484,102.242602324426,104.226905668096,101.740644166344,103.944554204175,3137133.51331016,0.0,1.0
2015-12-18,127.85,130.02,127.8,129.5,2251230,100.273985173197,101.975937052945,100.234769692096,101.568096049503,2870333.26742591,0.0,1.0
2015-12-21,129.95,130.13,128.18,129.32,1945896,101.921035379405,102.062211111365,100.532807348458,101.426920317542,2481030.38061461,0.0,1.0
2015-12-22,131.55,132.06,130.15,130.57,896003,103.175930774611,103.575928681833,102.077897303806,102.407307345047,1142409.80202531,0.0,1.0
2015-12-23,133.18,133.36,132.02,132.63,573238,104.454355458477,104.595531190438,103.544556296953,104.022985166375,730882.273935896,0.0,1.0
2015-12-24,133.19,133.87,132.7001,132.91,338920,104.462198554697,104.99552909766,104.077965270878,104.242591860536,432125.26085562,0.0,1.0
2015-12-28,132.6,132.97,132.03,132.52,635068,103.999455877715,104.289650437856,103.552399393173,103.936711107955,809715.936389284,0.0,1.0
2015-12-29,133.2,134.73,132.41,133.7,659329,104.470041650917,105.670035372583,103.850437049534,104.862196461919,840648.873228712,0.0,1.0
2015-12-30,132.26,133.13,131.8806,132.09,805298,104.368081400057,105.054609683877,104.068691939274,104.233932195172,1020510.40942046,0.81,1.0
2015-12-31,130.11,132.13,129.97,131.45,847715,102.671488514754,104.265496713969,102.561012698967,103.728899894431,1074263.16931356,0.0,1.0
2016-01-04,129.19,129.28,127.065,128.21,1320341,101.945504582439,102.01652474973,100.268639521384,101.172173871929,1673196.42478265,0.0,1.0
2016-01-05,126.88,129.27,125.905,128.47,1355748,100.122653621951,102.008633620031,99.3532684762903,101.377343244105,1718065.79247802,0.0,1.0
2016-01-06,123.79,125.08,122.85,124.86,1490026,97.6842945449345,98.7022502761161,96.9425283532208,98.5286454227363,1888229.00753154,0.0,1.0
2016-01-07,119.64,122.73,119.18,121.27,3944804,94.4094757198155,96.8478347968318,94.0464837536578,95.6957298607659,4999035.81670819,0.0,1.0
2016-01-08,119.02,120.89,118.83,120.3,2577240,93.9202256784724,95.3958669322008,93.7702942141899,94.9302902799549,3265996.24930745,0.0,1.0
2016-01-11,119.49,121.25,118.64,121.13,2274969,94.2911087743293,95.6799476013677,93.6203627499073,95.5852540449787,2882944.63119101,0.0,1.0
2016-01-12,121.21,121.27,119.46,120.69,2381556,95.6483830825714,95.6957298607659,94.267435385232,95.2380443382191,3018016.54619502,0.0,1.0
2016-01-13,118.55,122.35,118.385,121.93,1340900,93.5493425826156,96.5479718682667,93.4191389425808,96.2165444209053,1699249.72866181,0.0,1.0
2016-01-14,118.38,119.59,115.64,119.24,3200747,93.4151933777312,94.3700200713201,91.2530238401828,94.0938305318522,4056132.7998099,0.0,1.0
2016-01-15,117.82,118.14,114.86,115.66,2324398,92.9732901145826,93.2258062649532,90.6375157236544,91.2688060995809,2945583.31777317,0.0,1.0
2016-01-19,119.59,120.14,117.33,118.79,1794149,94.3700200713201,94.8040322047696,92.5866247593276,93.7387296953936,2273627.56464229,0.0,1.0
2016-01-20,117.56,118.61,114.64,117.6,1735095,92.7681207424065,93.5966893608101,90.4639108702746,92.7996852612028,2198791.63841633,0.0,1.0
2016-01-21,117.17,118.92,116.38,118.18,1209246,92.4603666841423,93.8413143814816,91.8369674379148,93.2573707837496,1532411.76626548,0.0,1.0
2016-01-22,118.97,120.6925,117.93,119.1,1036208,93.880770029977,95.2400171206439,93.0600925412725,93.9833547160651,1313130.10876068,0.0,1.0
2016-01-25,116.31,119.2,116.15,118.91,1109015,91.7817295300213,94.0622660130559,91.655471454836,93.8334232517825,1405394.46478624,0.0,1.0
2016-01-26,118.41,119.58,116.45,117.29,1212713,93.4388667668285,94.362128941621,91.8922053458084,92.5550602405313,1536805.3070286,0.0,1.0
2016-01-27,118.07,120.4895,117.52,118.12,1516883,93.1705683570597,95.0798271877525,92.7365562236102,93.2100240055551,1922263.42468619,0.0,1.0
2016-01-28,119.01,120.44,118.07,118.73,1828640,93.9123345487734,95.0407660957421,93.1705683570597,93.6913829171991,2317336.13529728,0.0,1.0
2016-01-29,126.71,126.78,121.31,122.29,3277071,99.9885044170664,100.04374232496,95.7272943795622,96.5006250900722,4152854.05888245,0.0,1.0
2016-02-01,131.26,131.68,125.015,125.44,3287788,103.578968430149,103.91039587751,98.650957933072,98.986330945283,4166435.13080582,0.0,1.0
2016-02-02,130.81,132.34,129.04,131.06,3684997,103.22386759369,104.43121043765,101.827137636952,103.421145836167,4669796.51903167,0.0,1.0
2016-02-03,133.38,133.89,130.83,132.79,2952102,105.251887926354,105.654335541007,103.239649853088,104.786311274108,3741038.49838316,0.0,1.0
2016-02-04,136.16,137.0,132.96,133.29,3232987,107.445621982699,108.108476877422,104.920460478993,105.180867759062,4096988.80044533,0.0,1.0
2016-02-05,135.6,136.91,134.96,136.16,2063716,107.00371871955,108.03745671013,106.498686418809,107.445621982699,2615235.18012905,0.0,1.0
2016-02-08,130.75,134.17,128.79,134.01,2566185,103.176520815495,105.875287172581,101.629859394475,105.749029097396,3251986.84834516,0.0,1.0
2016-02-09,132.46,133.46,128.82,129.28,1657425,104.525903994039,105.315016963947,101.653532783573,102.01652474973,2100364.66666215,0.0,1.0
2016-02-10,130.45,134.5,130.12,132.85,1388191,102.939786924523,106.135694452651,102.679379644453,104.833658052303,1759179.04398595,0.0,1.0
2016-02-11,127.21,130.0,126.1059,128.56,2109805,100.383060902021,102.584686088064,99.5118012719449,101.448363411397,2673641.26614908,0.0,1.0
2016-02-12,130.35,130.96,127.27,128.81,1109656,102.860875627532,103.342234539176,100.430407680215,101.645641653874,1406206.76926538,0.0,1.0
2016-02-16,131.35,131.985,129.69,131.94,920688,103.64998859744,104.151075333332,102.340061067393,104.115565249686,1166737.88812155,0.0,1.0
2016-02-17,132.51,133.16,131.27,132.69,1185663,104.565359642534,105.078283072974,103.586859559848,104.707399977117,1502526.31145823,0.0,1.0
2016-02-18,131.17,132.955,130.58,132.39,1078338,103.507948262857,104.916514914143,103.042371610611,104.470666086145,1366519.16914439,0.0,1.0
2016-02-19,131.53,131.9,128.88,130.7,1166081,103.792028932024,104.08400073089,101.700879561767,103.137065167,1477711.10660578,0.0,1.0
2016-02-22,132.92,133.91,132.28,132.87,895731,104.888895960196,105.670117800405,104.383863659455,104.849440311701,1135111.23775373,0.0,1.0
2016-02-23,131.21,132.61,130.5701,132.05,975552,103.539512781653,104.644270939525,103.034559392209,104.202367676376,1236264.05495972,0.0,1.0
2016-02-24,131.55,131.73,126.38,128.79,747933,103.807811191422,103.949851526006,99.7280971369967,101.629859394475,947814.86114342,0.0,1.0
2016-02-25,132.99,133.0,130.45,132.1,633241,104.94413386809,104.952024997789,102.939786924523,104.241823324872,802471.919925072,0.0,1.0
2016-02-26,133.64,134.47,133.01,133.66,825957,105.45705729853,106.112021063554,104.959916127488,105.472839557928,1046690.43786734,0.0,1.0
2016-02-29,132.47,134.76,132.41,133.43,1835849,104.533795123738,106.340863824827,104.486448345543,105.291343574849,2326471.70938477,0.0,1.0
2016-03-01,134.39,135.23,131.91,133.78,1309975,106.048892025961,106.711746920684,104.091891860589,105.567533114317,1660060.156092,0.0,1.0
2016-03-02,134.22,134.98,132.6499,133.41,932455,105.914742821077,106.514468678207,104.675756547024,105.275561315451,1181649.56800607,0.0,1.0
2016-03-03,134.88,135.95,134.005,134.51,1090927,106.435557381216,107.279908259018,105.745083532547,106.14358558235,1382472.52497565,0.0,1.0
2016-03-04,134.79,136.24,133.58,135.67,1233522,106.364537213925,107.508751020291,105.409710520336,107.058956627444,1563175.42232706,0.0,1.0
2016-03-07,135.0,136.0,133.78,134.69,897459,106.530250937605,107.319363907513,105.567533114317,106.285625916934,1137301.03828406,0.0,1.0
2016-03-08,134.22,135.085,131.94,133.92,935267,105.914742821077,106.597325540047,104.115565249686,105.678008930104,1185213.06285058,0.0,1.0
2016-03-09,134.68,135.5,133.69,135.11,9906817,106.277734787235,106.924807422559,105.496512947026,106.617053364295,12554371.0188322,0.0,1.0
2016-03-10,134.6,136.09,133.02,135.47,4220162,106.214605749642,107.390384074805,104.967807257187,106.901134033462,5347982.05191205,0.0,1.0
2016-03-11,136.47,137.78,135.0,135.98,1283507,107.69024700337,108.72398499395,106.530250937605,107.303581648115,1626518.69750581,0.0,1.0
2016-03-14,136.25,136.67,135.26,135.98,2628843,107.516642149991,107.848069597352,106.735420309781,107.303581648115,3331389.927992,0.0,1.0
2016-03-15,134.05,135.48,133.63,135.07,1712846,105.780593616193,106.909025163161,105.449166168831,106.585488845499,2170596.68934257,0.0,1.0
2016-03-16,136.06,136.45,133.16,133.29,1554543,107.366710685708,107.674464743972,105.078283072974,105.180867759062,1969987.89689247,0.0,1.0
2016-03-17,140.96,141.4,136.2,137.1,2250006,111.233364238258,111.580573945018,107.477186501495,108.187388174412,2851310.37734912,0.0,1.0
2016-03-18,141.59,142.74,140.31,141.1,2901338,111.7305054093,112.637985324695,110.720440807818,111.343840054045,3676708.03882184,0.0,1.0
2016-03-21,140.69,141.86,139.73,141.26,1903284,111.020303736383,111.943565911175,110.262755285271,111.470098129231,2411928.421632,0.0,1.0
2016-03-22,143.07,143.89,139.74,140.0,2740732,112.898392604764,113.545465240089,110.27064641497,110.475815787146,3473180.77957696,0.0,1.0
2016-03-23,143.93,143.93,141.53,142.46,2508672,113.577029758885,113.577029758885,111.683158631106,112.41703369312,3179103.74770787,0.0,1.0
2016-03-24,141.76,144.36,141.32,144.04,1161195,111.864654614185,113.916348335946,111.517444907425,113.663832185575,1471519.34422659,0.0,1.0
2016-03-28,143.13,143.64,141.9581,142.36,1723509,112.945739382959,113.348186997612,112.020977893523,112.33812239613,2184109.32999939,0.0,1.0
2016-03-29,145.03,145.97,141.53,142.25,1984234,114.445054025784,115.186820217498,111.683158631106,112.25131996944,2514511.95920765,0.0,1.0
2016-03-30,145.25,147.16,144.37,145.0,1350311,115.297296033285,116.813425709179,114.598765083135,115.098849740629,1701103.83762494,0.86,1.0
2016-03-31,144.05,145.68,143.32,145.13,1233976,114.344753828535,115.638623656654,113.765290653979,115.20204181281,1554546.55196993,0.0,1.0
2016-04-01,145.31,145.54,141.9,143.5,1333227,115.344923143523,115.527493732767,112.638115711691,113.908171984691,1679581.64165528,0.0,1.0
2016-04-04,142.7,144.08,142.0,143.73,1530084,113.273143848191,114.368567383654,112.717494228754,114.090742573935,1927579.47190575,0.0,1.0
2016-04-05,142.7,143.39,141.52,142.0,940681,113.273143848191,113.820855615923,112.336477346854,112.717494228754,1185057.41201906,0.0,1.0
2016-04-06,143.69,143.72,141.6501,142.38,722192,114.05899116711,114.082804722229,112.439748797552,113.019132593591,909807.875890836,0.0,1.0
2016-04-07,141.85,143.2,141.56,143.1,730680,112.59842645316,113.670036433504,112.368228753679,113.590657916441,920500.945393906,0.0,1.0
2016-04-08,142.52,143.94,142.08,143.4,513968,113.130262517479,114.257437459766,112.780997042404,113.828793467629,647490.050230216,0.0,1.0
2016-04-11,143.36,144.36,143.13,143.47,936118,113.797042060804,114.590827231429,113.61447147156,113.884358429573,1179309.00531047,0.0,1.0
2016-04-12,144.23,144.84,142.84,143.78,612688,114.487635159248,114.971844113329,113.384273772079,114.130431832466,771856.193178272,0.0,1.0
2016-04-13,144.4,145.21,143.65,144.97,872188,114.622578638254,115.26554462646,114.027239760285,115.07503618551,1098770.84162865,0.0,1.0
2016-04-14,145.08,145.18,144.19,144.93,1019992,115.162352554279,115.241731071342,114.455883752423,115.043284778685,1284972.35492174,0.0,1.0
2016-04-15,145.03,145.21,144.245,145.13,682114,115.122663295748,115.26554462646,114.499541936807,115.20204181281,859318.144559064,0.0,1.0
2016-04-18,146.47,146.52,144.13,144.66,683734,116.265713941448,116.305403199979,114.408256642185,114.828962782616,861358.999011818,0.0,1.0
2016-04-19,149.2,149.2,146.64,147.44,1089075,118.432747457254,118.432747457254,116.400657420454,117.035685556954,1372002.1994647,0.0,1.0
2016-04-20,148.83,149.33,148.2,149.33,917182,118.139046944123,118.535939529435,117.638962286629,118.535939529435,1155453.68437383,0.0,1.0
2016-04-21,148.32,149.43,147.92,148.77,666307,117.734216507104,118.615318046498,117.416702438854,118.091419833885,839404.696204326,0.0,1.0
2016-04-22,148.12,149.5,147.56,149.05,718794,117.575459472979,118.670883008442,117.130939777429,118.31367968166,905527.120686849,0.0,1.0
2016-04-25,147.96,148.03,146.67,147.3,863191,117.448453845679,117.504018807623,116.424470975573,116.924555633067,1087436.54069567,0.0,1.0
2016-04-26,147.49,148.73,146.99,148.2,941637,117.075374815485,118.05966842706,116.678482230173,117.638962286629,1186261.76810352,0.0,1.0
2016-04-27,148.31,148.785,146.02,147.59,1373623,117.726278655398,118.103326611445,115.908510614667,117.154753332548,1730471.9851574,0.0,1.0
2016-04-28,148.54,152.16,146.87,147.81,2074232,117.908849244642,120.782351562304,116.583228009698,117.329386070085,2613089.88471873,0.0,1.0
2016-04-29,145.89,148.65,145.44,147.59,1647343,115.805318542485,117.99616561341,115.448115215704,117.154753332548,2075300.80047084,0.0,1.0
2016-05-02,145.87,147.08,144.82,144.82,1360002,115.789442839073,116.749922895529,114.955968409916,114.955968409916,1713312.43052718,0.0,1.0
2016-05-03,143.14,145.01,141.99,144.21,3726344,113.622409323266,115.106787592335,112.709556377048,114.471759455835,4694398.60795823,0.0,1.0
2016-05-04,142.85,143.24,142.03,142.38,1905750,113.392211623785,113.701787840329,112.741307783873,113.019132593591,2400838.50205895,0.0,1.0
2016-05-05,143.25,144.38,142.72,143.54,1290617,113.709725692035,114.606702934841,113.289019551604,113.939923391516,1625902.13040106,0.0,1.0
2016-05-06,144.57,145.64,143.0,143.67,1527882,114.75752211726,115.606872249829,113.511279399379,114.043115463698,1924805.42159404,0.0,1.0
2016-05-09,142.61,144.99,142.31,144.06,868106,113.201703182835,115.090911888923,112.963567631648,114.352691680241,1093628.39232239,0.0,1.0
2016-05-10,144.32,144.38,142.33,143.16,915850,114.559075824604,114.606702934841,112.97944333506,113.638285026679,1153775.64849046,0.0,1.0
2016-05-11,142.42,144.71,142.34,144.27,706241,113.050884000416,114.868652041148,112.987381186766,114.519386566073,889713.018251408,0.0,1.0
2016-05-12,143.34,144.45,142.65,144.2,1015564,113.781166357391,114.662267896785,113.23345458966,114.463821604129,1279394.01941756,0.0,1.0
2016-05-13,141.83,143.65,141.21,143.0,675681,112.582550749748,114.027239760285,112.09040394396,113.511279399379,851213.936722912,0.0,1.0
2016-05-16,143.55,143.93,141.88,141.99,835810,113.947861243223,114.24949960806,112.622240008279,112.709556377048,1052942.32108403,0.0,1.0
2016-05-17,142.88,144.28,142.22,143.5,1629544,113.416025178904,114.527324417779,112.892126966291,113.908171984691,2052877.85701123,0.0,1.0
2016-05-18,141.7,143.59,141.12,142.0,677688,112.479358677566,113.979612650048,112.018963278604,112.717494228754,853742.328628273,0.0,1.0
2016-05-19,141.7,142.63,140.4901,141.74,664491,112.479358677566,113.217578886248,111.518957999627,112.511110084391,837116.923558526,0.0,1.0
2016-05-20,141.44,142.86,141.09,142.54,622364,112.272974533204,113.400149475491,111.995149723485,113.146138220891,784045.889280029,0.0,1.0
2016-05-23,141.67,142.44,141.56,141.74,831731,112.455545122448,113.066759703829,112.368228753679,112.511110084391,1047803.65113787,0.0,1.0
2016-05-24,143.3,143.58,141.57,141.92,603573,113.749414950566,113.971674798341,112.376166605385,112.653991415104,760373.237414788,0.0,1.0
2016-05-25,143.68,144.78,143.49,143.84,670915,114.051053315404,114.924217003091,113.900234132985,114.178058942704,845209.79331438,0.0,1.0
2016-05-26,143.07,144.2399,143.015,144.0,439941,113.566844361323,114.495493632437,113.523186176938,114.305064570004,554231.820246262,0.0,1.0
2016-05-27,143.06,143.53,142.85,143.11,439351,113.558906509616,113.93198553981,113.392211623785,113.598595768148,553488.54609372,0.0,1.0
2016-05-31,142.64,143.68,142.27,143.68,684900,113.225516737954,114.051053315404,112.931816224823,114.051053315404,862827.910303122,0.0,1.0
2016-06-01,144.0,144.155,141.25,142.16,821721,114.305064570004,114.428101271451,112.122155350785,112.844499856054,1035193.18627857,0.0,1.0
2016-06-02,143.5,143.5,142.28,143.44,672138,113.908171984691,113.908171984691,112.939754076529,113.860544874454,846750.512447543,0.0,1.0
2016-06-03,143.25,143.5,142.27,143.39,508138,113.709725692035,113.908171984691,112.931816224823,113.820855615923,640145.493773702,0.0,1.0
2016-06-06,145.56,145.88,143.87,143.87,722852,115.543369436179,115.797380690779,114.201872497823,114.201872497823,910639.335112327,0.0,1.0
2016-06-07,145.25,145.94,145.02,145.4,890625,115.297296033285,115.845007801017,115.114725444041,115.416363808879,1121997.52900237,0.0,1.0
2016-06-08,146.89,147.2,145.01,145.75,800153,116.59910371311,116.845177116004,115.106787592335,115.694188618598,1008022.10674956,0.0,1.0
2016-06-09,146.6,146.85,145.1,145.87,585547,116.368906013629,116.567352306285,115.178228257691,115.789442839073,737664.322374452,0.0,1.0
2016-06-10,146.39,146.59,145.06,145.8,714804,116.202211127798,116.360968161923,115.146476850866,115.733877877129,900500.571756916,0.0,1.0
2016-06-13,144.03,146.36,143.9,145.93,828434,114.328878125123,116.178397572679,114.225686052941,115.83706994931,1043650.1343905,0.0,1.0
2016-06-14,143.9,144.42,142.85,143.96,884403,114.225686052941,114.638454341666,113.392211623785,114.273313163179,1114159.13615975,0.0,1.0
2016-06-15,143.65,145.76,143.53,144.76,775699,114.027239760285,115.702126470304,113.93198553981,114.908341299679,977215.282806575,0.0,1.0
2016-06-16,144.36,144.52,141.37,143.15,692011,114.590827231429,114.717832858729,112.21740957126,113.630347174973,871786.253521352,0.0,1.0
2016-06-17,143.31,144.52,142.7,144.52,1093698,113.757352802273,114.717832858729,113.273143848191,114.717832858729,1377826.19337524,0.0,1.0
2016-06-20,144.04,146.07,143.87,144.8,1245737,114.336815976829,115.948199873198,114.201872497823,114.940092706504,1569362.90333958,0.0,1.0
2016-06-21,143.15,144.46,142.54,144.26,1111744,113.630347174973,114.670205748491,113.146138220891,114.511448714366,1400560.30414956,0.0,1.0
2016-06-22,143.5,143.7799,142.85,143.61,960616,113.908171984691,114.130352453949,113.392211623785,113.99548835346,1210171.25986823,0.0,1.0
2016-06-23,146.02,146.22,145.01,145.08,1236923,115.908510614667,116.067267648792,115.106787592335,115.162352554279,1558259.14337256,0.0,1.0
2016-06-24,140.12,142.73,139.27,141.02,1907341,111.225178107979,113.29695740331,110.550460712948,111.939584761541,2402842.82269742,0.0,1.0
2016-06-27,134.82,139.14,134.15,138.95,1492098,107.018116703666,110.447268640766,106.486280639347,110.296449458348,1879725.21434877,0.0,1.0
2016-06-28,136.72,136.8,134.34,136.09,1475286,108.526308527854,108.589811341504,106.637099821766,108.02622387036,1858545.68036129,0.0,1.0
2016-06-29,139.26,139.59,136.18,136.79,1421608,111.225178107979,111.488744880747,108.765221562147,109.252420748172,1779930.88838037,0.86,1.0
2016-06-30,142.04,142.09,138.83,139.58,1512680,113.445528496749,113.48546285626,110.881742616191,111.480758008845,1893958.00828022,0.0,1.0
2016-07-01,140.94,142.69,140.57,141.61,1095442,112.566972587524,113.964675170383,112.271458327148,113.102093004961,1371553.23565228,0.0,1.0
2016-07-05,138.49,140.64,137.88,140.02,899287,110.610188971521,112.327366430462,110.122989785496,111.832180372535,1125956.45833374,0.0,1.0
2016-07-06,139.36,139.49,137.3101,138.38,845429,111.305046826999,111.408876161726,109.667817955798,110.522333380598,1058523.29969481,0.0,1.0
2016-07-07,139.67,140.44,138.96,139.86,667947,111.552639855963,112.167628992421,110.985571950917,111.704390422102,836306.138612757,0.0,1.0
2016-07-08,144.35,144.72,140.4,140.97,1462063,115.290495906123,115.586010166499,112.135681504813,112.59093320323,1830582.75871976,0.0,1.0
2016-07-11,144.86,145.56,143.51,145.47,1035764,115.697826373128,116.256907406272,114.619598666351,116.185025559153,1296833.11902607,0.0,1.0
2016-07-12,147.7,147.88,145.33,145.53,2175952,117.966097993311,118.109861687548,116.073209352525,116.232946790566,2724410.79146505,0.0,1.0
2016-07-13,147.92,148.0,146.72,147.96,790874,118.141809175156,118.205704150372,117.18338454691,118.173756662764,990217.45897388,0.0,1.0
2016-07-14,148.9,149.65,148.045,148.43,1066154,118.924522621557,119.523538014211,118.241645073932,118.549139642161,1334883.05944416,0.0,1.0
2016-07-15,149.35,149.69,148.44,149.4,812268,119.28393185715,119.555485501819,118.557126514063,119.32386621666,1017003.91587761,0.0,1.0
2016-07-18,149.19,149.68,148.65,149.36,953840,119.156141906717,119.547498629917,118.724850824006,119.291918729052,1194259.79494539,0.0,1.0
2016-07-19,149.38,149.42,148.26,148.61,812521,119.307892472856,119.339839960464,118.413362819826,118.692903336398,1017320.68570077,0.0,1.0
2016-07-20,149.35,150.0,149.0,149.23,613256,119.28393185715,119.803078530783,119.004391340578,119.188089394325,767830.0184612,0.0,1.0
2016-07-21,148.3,149.5,147.82,149.5,467141,118.445310307434,119.40373493568,118.061940456136,119.40373493568,584886.055177585,0.0,1.0
2016-07-22,148.63,148.88,147.81,148.49,360998,118.708877080202,118.908548877753,118.053953584233,118.597060873573,451989.219843682,0.0,1.0
2016-07-25,148.52,148.8,147.78,148.44,621767,118.621021489279,118.844653902537,118.029992968527,118.557126514063,778486.255476616,0.0,1.0
2016-07-26,149.85,150.55,148.2,149.0,1264538,119.683275452252,120.242356485396,118.365441588414,119.004391340578,1583270.66654854,0.0,1.0
2016-07-27,149.01,150.08,148.64,149.95,1128178,119.01237821248,119.866973505999,118.716863952104,119.763144171273,1412540.49624875,0.0,1.0
2016-07-28,148.99,152.69,148.48,151.49,1513414,118.996404468676,121.951547072435,118.589074001671,120.993122444189,1894877.01638376,0.0,1.0
2016-07-29,149.42,150.75,148.27,148.81,1499568,119.339839960464,120.402093923437,118.421349691728,118.852640774439,1877541.06788002,0.0,1.0
2016-08-01,149.15,149.36,147.12,147.75,964339,119.124194419108,119.291918729052,117.502859422992,118.006032352821,1207405.11657915,0.0,1.0
2016-08-02,148.23,149.15,147.54,149.02,622719,118.38940220412,119.124194419108,117.838308042878,119.020365084382,779678.211491026,0.0,1.0
2016-08-03,148.21,148.75,147.79,148.75,858510,118.373428460316,118.804719543026,118.037979840429,118.804719543026,1074901.42640125,0.0,1.0
2016-08-04,149.0,149.53,147.565,148.17,822889,119.004391340578,119.427695551386,117.858275222633,118.341480972707,1030301.98817707,0.0,1.0
2016-08-05,149.21,150.0,148.72,149.49,934226,119.172115650521,119.803078530783,118.78075892732,119.395748063778,1169701.9952955,0.0,1.0
2016-08-08,148.76,149.7,148.35,149.7,628744,118.812706414928,119.563472373721,118.485244666944,119.563472373721,787221.840678888,0.0,1.0
2016-08-09,149.1,149.28,148.49,148.84,700016,119.084260059598,119.228023753835,118.597060873573,118.876601390145,876458.278766353,0.0,1.0
2016-08-10,149.03,149.25,148.55,149.25,528673,119.028351956284,119.204063138129,118.644982104985,119.204063138129,661927.481100779,0.0,1.0
2016-08-11,149.05,149.87,148.65,149.59,616390,119.044325700088,119.699249196056,118.724850824006,119.475616782799,771753.957693526,0.0,1.0
2016-08-12,149.84,152.08,149.4,150.0,1301518,119.67528858035,121.46434788641,119.32386621666,119.803078530783,1629571.64702439,0.0,1.0
2016-08-15,151.52,151.73,150.01,150.17,735961,121.017083059895,121.184807369838,119.811065402685,119.938855353118,921463.382692913,0.0,1.0
2016-08-16,152.77,154.91,152.51,152.66,1885716,122.015442047651,123.724632634691,121.807783378198,121.927586456729,2361019.46184398,0.0,1.0
2016-08-17,153.72,154.05,151.61,152.85,1073480,122.774194878346,123.037761651114,121.088964907013,122.079337022868,1344055.61171474,0.0,1.0
2016-08-18,154.97,155.0,153.39,153.7,996676,123.772553866103,123.796514481809,122.510628105579,122.758221134542,1247892.80737545,0.0,1.0
2016-08-19,155.68,155.94,153.69,154.15,981993,124.339621771149,124.547280440602,122.75023426264,123.117630370135,1229508.88914054,0.0,1.0
2016-08-22,155.48,155.91,154.7001,155.14,574662,124.179884333108,124.523319824896,123.556988193466,123.908330688438,719508.221801254,0.0,1.0
2016-08-23,155.43,156.85,155.38,156.0,805406,124.139949973597,125.274085783689,124.100015614087,124.595201672014,1008412.3169586,0.0,1.0
2016-08-24,155.21,155.79,154.73,155.19,878737,123.964238791752,124.427477362071,123.580868940454,123.948265047948,1100226.73554363,0.0,1.0
2016-08-25,155.73,156.16,155.09,155.09,801220,124.379556130659,124.722991622447,123.868396328928,123.868396328928,1003171.21624816,0.0,1.0
2016-08-26,154.25,156.0,153.57,155.81,1097017,123.197499089155,124.595201672014,122.654391799816,124.443451105875,1373525.22170554,0.0,1.0
2016-08-29,155.89,157.51,154.57,154.57,866017,124.507346081092,125.801219329224,123.453078990021,123.453078990021,1084300.60056113,0.0,1.0
2016-08-30,156.65,157.2399,155.305,155.74,1137387,125.114348345648,125.58549391915,124.040114074822,124.387543002561,1424070.66740078,0.0,1.0
2016-08-31,155.62,156.74,155.34,156.07,1035889,124.291700539736,125.186230192766,124.068068126479,124.651109775329,1296989.62585569,0.0,1.0
2016-09-01,156.3,156.55,155.55,156.13,1303986,124.834807829076,125.034479626627,124.235792436422,124.699031006741,1632661.71786847,0.0,1.0
2016-09-02,157.09,157.36,156.33,157.0,1058143,125.465770709338,125.681416250693,124.858768444782,125.393888862219,1324852.84974724,0.0,1.0
2016-09-06,157.4,157.84,156.37,157.36,1177441,125.713363738302,126.064786101992,124.89071593239,125.681416250693,1474220.46383072,0.0,1.0
2016-09-07,157.4,157.62,156.34,156.72,702639,125.713363738302,125.889074920147,124.866755316684,125.170256448962,879742.41807917,0.0,1.0
2016-09-08,155.89,157.69,155.82,157.44,1191010,124.507346081092,125.944983023461,124.451437977777,125.74531122591,1491209.59320003,0.0,1.0
2016-09-09,151.53,155.07,151.51,155.07,2265919,121.025069931797,123.852422585123,121.009096187993,123.852422585123,2837054.39099102,0.0,1.0
2016-09-12,150.58,152.68,149.25,150.92,8369457,120.266317101102,121.943560200533,119.204063138129,120.537870745772,10479017.4459284,0.0,1.0
2016-09-13,147.71,150.59,146.28,149.83,3540865,117.974084865213,120.274303973004,116.83196218322,119.667301708448,4433356.44220134,0.0,1.0
2016-09-14,146.82,148.6,145.51,147.72,2865988,117.26325326593,118.684916464496,116.216973046761,117.982071737115,3588373.56495426,0.0,1.0
2016-09-15,146.58,147.07,146.03,146.55,2955201,117.071568340281,117.462925063482,116.632290385668,117.047607724575,3700073.11528394,0.0,1.0
2016-09-16,145.8,146.56,144.88,145.74,5399455,116.448592331921,117.055594596477,115.713800116932,116.400671100509,6760412.66996236,0.0,1.0
2016-09-19,146.8,147.81,146.5,146.67,1277179,117.247279522126,118.053953584233,117.007673365065,117.1434501874,1599097.88921472,0.0,1.0
2016-09-20,147.07,148.3,146.99,147.78,1071823,117.462925063482,118.445310307434,117.399030088265,118.029992968527,1341980.95718124,0.0,1.0
2016-09-21,148.74,148.94,147.245,147.46,1065889,118.796732671124,118.956470109165,117.602695321768,117.774413067662,1334551.26496536,0.0,1.0
2016-09-22,148.15,150.555,147.8,150.13,1241692,118.325507228903,120.246349921347,118.045966712331,119.90690786551,1554666.2263119,0.0,1.0
2016-09-23,147.46,148.11,147.13,147.38,865081,117.774413067662,118.293559741295,117.510846294894,117.710518092445,1083128.6774209,0.0,1.0
2016-09-26,148.35,148.88,147.0,147.41,1182126,118.485244666944,118.908548877753,117.407016960167,117.734478708151,1480086.33980502,0.0,1.0
2016-09-27,148.84,149.45,148.06,148.4,1270273,118.876601390145,119.36380057617,118.253625381785,118.525179026455,1590451.19989167,0.0,1.0
2016-09-28,149.78,150.23,148.795,149.33,1337003,119.627367348938,119.98677658453,118.840660466586,119.267958113345,1674000.80581793,0.0,1.0
2016-09-29,150.51,151.6,149.7,149.77,2038059,120.210408997788,121.080978035111,119.563472373721,119.619380477036,2551761.22140675,0.0,1.0
2016-09-30,150.34,151.87,149.89,151.36,2042207,120.074632175453,121.296623576467,119.71522293986,120.889293109462,2556954.74404098,0.0,1.0
2016-10-03,140.57,141.02,138.85,139.84,3017896,112.271458327148,112.63086756274,110.897716359995,111.688416678298,3778570.68074994,0.0,1.0
2016-10-04,137.32,141.07,136.99,140.68,2203234,109.675724958981,112.67080192225,109.412158186213,112.35931391807,2758569.34607137,0.0,1.0
2016-10-05,136.98,138.14,136.54,137.32,1701510,109.404171314311,110.330648454949,109.052748950621,109.675724958981,2130383.48538281,0.0,1.0
2016-10-06,137.03,137.1499,135.9,135.99,1182779,110.130976657398,110.227340257348,109.2227959406,109.295128918044,1471667.7477055,0.86,1.0
2016-10-07,135.08,137.23,133.74,137.23,1886771,108.563762146109,110.291716607274,107.486804481941,110.291716607274,2347606.80398118,0.0,1.0
2016-10-10,135.4,135.94,135.07,135.94,1871815,108.82094606591,109.254943930575,108.555725148615,109.254943930575,2328997.86449656,0.0,1.0
2016-10-11,132.65,135.03,131.73,135.01,1932760,106.610771755118,108.52357715864,105.871367985689,108.507503163652,2404828.42192437,0.0,1.0
2016-10-12,132.81,133.15,131.99,132.27,1188309,106.739363715019,107.012621629807,106.080329920528,106.305365850354,1478548.42672061,0.0,1.0
2016-10-13,132.26,132.56,129.9,131.34,1484309,106.29732885286,106.538438777674,104.400597444326,105.557925083432,1846845.16966315,0.0,1.0
2016-10-14,132.65,133.27,132.0,133.27,1193732,106.610771755118,107.109065599733,106.088366918022,107.109065599733,1485295.97144013,0.0,1.0
2016-10-17,132.28,133.23,132.18,132.65,797368,106.313402847848,107.076917609758,106.23303287291,106.610771755118,992121.74772501,0.0,1.0
2016-10-18,133.82,134.52,133.46,133.91,905225,107.551100461891,108.113690286457,107.261768552115,107.623433439335,1126322.36192621,0.0,1.0
2016-10-19,133.91,134.38,133.22,134.23,850674,107.623433439335,108.001172321544,107.068880612264,107.880617359137,1058447.51184426,0.0,1.0
2016-10-20,134.39,134.77,133.21,133.68,1184385,108.009209319037,108.314615223801,107.06084361477,107.438582496978,1473666.00638512,0.0,1.0
2016-10-21,134.44,134.639,132.77,133.35,999692,108.049394306506,108.209330556633,106.707215725043,107.173361579683,1243862.52549226,0.0,1.0
2016-10-24,134.81,136.07,134.445,135.08,884279,108.346763213776,109.359424897994,108.053412805253,108.563762146109,1100260.39038001,0.0,1.0
2016-10-25,133.51,135.39,133.48,135.39,1510095,107.301953539584,108.812909068416,107.277842547102,108.812909068416,1878929.29065475,0.0,1.0
2016-10-26,132.98,133.05,131.75,132.78,2757583,106.875992672413,106.93225165487,105.887441980677,106.715252722537,3431110.93680306,0.0,1.0
2016-10-27,133.4,135.05,129.0,133.5,3603220,107.213546567152,108.539651153627,103.677267669885,107.29391654209,4483291.18278853,0.0,1.0
2016-10-28,133.81,135.14,132.67,133.4,1988465,107.543063464398,108.611984131072,106.626845750106,107.213546567152,2474139.13160549,0.0,1.0
2016-10-31,133.42,134.49,133.38,134.26,1625456,107.22962056214,108.089579293975,107.197472572165,107.904728351618,2022466.72498784,0.0,1.0
2016-11-01,132.26,134.51,131.12,133.74,1695641,106.29732885286,108.105653288963,105.381111138568,107.486804481941,2109794.11317508,0.0,1.0
2016-11-02,133.55,133.87,131.8,132.33,2102455,107.334101529559,107.59128544936,105.927626968146,106.353587835317,2615970.70501097,0.0,1.0
2016-11-03,133.09,134.72,133.05,134.0,1375749,106.964399644845,108.274430236332,106.93225165487,107.69576641678,1711769.85069746,0.0,1.0
2016-11-04,133.37,134.06,132.07,132.99,1147165,107.189435574671,107.743988401742,106.144625900478,106.884029669907,1427355.1794516,0.0,1.0
2016-11-07,137.08,137.255,134.84,135.35,2233461,110.171161644867,110.311809101008,108.370874206258,108.780761078441,2778974.36415262,0.0,1.0
2016-11-08,136.93,137.88,136.38,136.88,1505562,110.05060668246,110.81412144437,109.608571820301,110.010421694991,1873289.12465557,0.0,1.0
2016-11-09,137.22,137.92,134.18,134.98,2378310,110.28367960978,110.846269434345,107.840432371668,108.483392171171,2959202.11725561,0.0,1.0
2016-11-10,139.98,141.0,137.885,138.11,1994880,112.501890918066,113.321664662432,110.818139943117,110.998972386727,2482120.96811217,0.0,1.0
2016-11-11,138.54,141.14,138.16,140.08,1642328,111.34456327896,113.434182627345,111.039157374196,112.582260893004,2043459.63933557,0.0,1.0
2016-11-14,137.98,139.185,137.88,138.55,1304256,110.894491419308,111.862949617309,110.81412144437,111.352600276454,1622814.98906506,0.0,1.0
2016-11-15,138.14,138.35,136.86,137.79,856140,111.023083379208,111.191860326578,109.994347700003,110.741788466926,1065248.55913116,0.0,1.0
2016-11-16,138.74,138.79,137.4301,138.08,1052870,111.505303228836,111.545488216305,110.452536927124,110.974861394246,1310029.02615509,0.0,1.0
2016-11-17,138.0,139.34,137.885,138.93,1158364,110.910565414295,111.987523078463,110.818139943117,111.658006181218,1441289.48764152,0.0,1.0
2016-11-18,137.96,138.53,137.6,138.0,1559209,110.87841742432,111.336526281466,110.589085514544,110.910565414295,1940039.17657665,0.0,1.0
2016-11-21,139.74,142.8,139.01,142.8,1232414,112.309002978215,114.768324211314,111.722302161168,114.768324211314,1533425.8856648,0.0,1.0
2016-11-22,139.71,140.88,138.78,140.24,1372498,112.284891985733,113.225220692507,111.537451218811,112.710852852904,1707724.80775387,0.0,1.0
2016-11-23,140.75,140.79,139.37,139.37,672406,113.120739725087,113.152887715063,112.011634070944,112.011634070944,836638.309915607,0.0,1.0
2016-11-25,141.54,141.54,140.72,141.0,283551,113.755662527097,113.755662527097,113.096628732606,113.321664662432,352807.127561144,0.0,1.0
2016-11-28,141.78,142.39,140.76,141.43,1447687,113.948550466948,114.438807314069,113.128776722581,113.667255554665,1801278.40169003,0.0,1.0
2016-11-29,143.47,144.17,140.53,140.97,2055316,115.306803043398,115.869392867963,112.943925780224,113.297553669951,2557318.20445163,0.0,1.0
2016-11-30,144.46,145.26,142.9,143.65,2697948,116.102465795283,116.745425594787,114.848694186252,115.451468998286,3356910.34131193,0.0,1.0
2016-12-01,144.07,145.37,143.79,144.42,1355741,115.789022893026,116.833832567218,115.563986963199,116.070317805308,1686874.98166775,0.0,1.0
2016-12-02,144.55,145.06,143.4501,144.0,1301682,116.174798772727,116.584685644911,115.290809418386,115.732763910569,1619612.30049638,0.0,1.0
2016-12-05,147.33,147.85,145.76,146.21,1783653,118.409084076001,118.827007945678,117.147275469476,117.508940356697,2219302.67040433,0.0,1.0
2016-12-06,146.57,147.5,146.02,147.19,866225,117.798272266473,118.545713033395,117.356237404315,118.296566111088,1077796.77755202,0.0,1.0
2016-12-07,148.54,148.59,145.89,146.81,1159406,119.381560772749,119.421745760218,117.251756436895,117.991160206324,1442585.99171633,0.0,1.0
2016-12-08,149.06,149.15,148.09,148.61,836698,119.799484642427,119.871817619871,119.019895885529,119.437819755206,1041057.93319774,0.0,1.0
2016-12-09,149.55,149.7,147.97,148.84,669851,120.193297519622,120.313852482029,118.923451915603,119.622670697563,833459.262016219,0.0,1.0
2016-12-12,149.64,150.39,148.97,149.86,803149,120.265630497066,120.868405309101,119.727151664982,120.44244444193,999314.732424173,0.0,1.0
2016-12-13,149.12,150.45,148.27,150.03,1025372,119.847706627389,120.916627294063,119.164561840417,120.579073399324,1275814.75643404,0.0,1.0
2016-12-14,148.18,149.8299,147.11,148.98,1526212,119.092228862973,120.418253079473,118.232270131138,119.735188662476,1898982.79945883,0.0,1.0
2016-12-15,149.09,149.4,147.45,147.86,1069812,119.823595634908,120.072742557215,118.505528045926,118.835044943172,1331109.03770554,0.0,1.0
2016-12-16,147.43,149.52,147.26,149.27,2204710,118.489454050939,120.169186527141,118.352825093544,119.968261589796,2743201.05450283,0.0,1.0
2016-12-19,147.72,148.0,146.89,147.35,761595,118.722526978259,118.947562908085,118.055456186274,118.425158070989,947611.344396351,0.0,1.0
2016-12-20,147.5,149.81,147.05,147.9,1794518,118.545713033395,120.402259454461,118.184048146175,118.867192933147,2232821.40051269,0.0,1.0
2016-12-21,147.35,148.51,147.0052,148.32,970440,118.425158070989,119.357449780268,118.148042397403,119.204746827886,1207465.84872011,0.0,1.0
2016-12-22,146.09,147.96,145.69,147.11,1091279,117.412496386771,118.91541491811,117.091016487019,118.232270131138,1357819.26128915,0.0,1.0
2016-12-23,146.48,146.595,145.64,146.03,587546,117.725939289029,117.818364760207,117.050831499551,117.364274401808,731051.615300387,0.0,1.0
2016-12-27,147.38,147.5575,146.62,146.62,1029608,118.44926906347,118.591925768985,117.838457253942,117.838457253942,1281085.38144452,0.0,1.0
2016-12-28,145.12,147.67,145.02,147.67,629957,116.632907629873,118.68234199079,116.552537654936,118.68234199079,783821.321938688,0.0,1.0
2016-12-29,144.37,145.05,144.17,144.45,479257,116.721314602305,117.271085980913,116.559617138009,116.785993588024,592782.332222239,0.86,1.0
2016-12-30,143.82,144.82,143.23,144.53,726143,116.27664657549,117.085133896972,115.799639055816,116.850672573742,898150.138791616,0.0,1.0
2017-01-03,143.4,144.73,142.84,143.56,1402312,115.937081900468,117.012370038039,115.484329000438,116.066439871905,1734488.54761272,0.0,1.0
2017-01-04,144.65,144.84,143.69,144.04,2012158,116.94769105232,117.101303643402,116.171543223698,116.454513786216,2488793.5117059,0.0,1.0
2017-01-05,143.22,144.42,142.84,144.38,1260356,115.791554182601,116.761738968379,115.484329000438,116.72939947552,1558906.32606366,0.0,1.0
2017-01-06,144.36,144.8,142.9501,143.24,1745864,116.71322972909,117.068964150542,115.573343454533,115.807723929031,2159420.38126276,0.0,1.0
2017-01-09,146.31,147.59,144.29,144.3,2370426,118.28978000598,119.324643777476,116.656635616587,116.664720489801,2931927.23870538,0.0,1.0
2017-01-10,145.26,146.89,145.21,146.49,1038828,117.440868318424,118.758702652439,117.40044395235,118.435307723846,1284903.26613437,0.0,1.0
2017-01-11,146.01,146.1,144.79,144.79,1000811,118.047233809535,118.119997668468,117.060879277327,117.060879277327,1237880.88372975,0.0,1.0
2017-01-12,145.84,145.96,144.2,145.96,654088,117.909790964883,118.006809443461,116.583871757653,118.006809443461,809026.910652489,0.0,1.0
2017-01-13,145.35,146.08,145.05,145.7,996479,117.513632177357,118.103827922039,117.271085980913,117.796602739876,1232522.72920476,0.0,1.0
2017-01-17,145.34,145.84,144.67,145.07,1269093,117.505547304142,117.909790964883,116.96386079875,117.287255727342,1569712.9271913,0.0,1.0
2017-01-18,146.33,146.35,144.56,145.56,1147937,118.305949752409,118.322119498839,116.874927193387,117.683414514868,1419857.76337998,0.0,1.0
2017-01-19,145.47,146.64,145.17,146.36,1239438,117.610650655935,118.556580822068,117.36810445949,118.330204372054,1533033.31674835,0.0,1.0
2017-01-20,146.62,146.78,145.59,145.7,1149990,118.540411075639,118.669769047076,117.707669134513,117.796602739876,1422397.07345381,0.0,1.0
2017-01-23,146.07,146.88,144.77,146.39,1268383,118.095743048824,118.750617779224,117.044709530898,118.354458991698,1568834.74397043,0.0,1.0
2017-01-24,147.13,147.405,146.26,146.55,2016408,118.952739609595,119.175073623002,118.249355639905,118.483816963135,2494050.24225327,0.0,1.0
2017-01-25,148.53,148.725,147.15,147.5,1597841,120.084621859669,120.242276887358,118.968909356024,119.251879918543,1976334.02224759,0.0,1.0
2017-01-26,148.81,149.46,147.68,148.24,1856079,120.310998309684,120.836515068647,119.397407636409,119.850160536439,2295742.86532845,0.0,1.0
2017-01-27,142.01,142.47,137.05,140.0,5469500,114.813284523608,115.18518869149,110.80318740906,113.18822500743,6765102.99503094,0.0,1.0
2017-01-30,140.99,141.83,139.91,140.1,2724918,113.988627455697,114.667756805742,113.115461148497,113.269073739579,3370390.51522327,0.0,1.0
2017-01-31,139.76,141.22,139.14,140.99,2483750,112.994188050275,114.174579539638,112.492925910956,113.988627455697,3072095.17577621,0.0,1.0
2017-02-01,138.68,140.2376,138.0,139.32,1652320,112.121021743075,113.380321595014,111.571250364467,112.638453628823,2043717.88659831,0.0,1.0
2017-02-02,139.28,139.855,137.46,138.68,1438480,112.606114135964,113.070994345816,111.134667210867,112.121021743075,1779223.94300979,0.0,1.0
2017-02-03,140.16,140.29,139.15,139.77,1300235,113.317582978867,113.42268633066,112.501010784171,113.00227292349,1608231.77488693,0.0,1.0
2017-02-06,139.05,140.27,138.64,140.0,808555,112.420162052023,113.40651658423,112.088682250215,113.18822500743,1000083.71005525,0.0,1.0
2017-02-07,138.8,139.49,137.88,139.09,1466876,112.218040221652,112.775896473475,111.474231885889,112.452501544882,1814346.32433294,0.0,1.0
2017-02-08,138.59,138.805,137.72,138.18,1648993,112.048257884141,112.22208265826,111.344873914452,111.716778082334,2039602.79423805,0.0,1.0
2017-02-09,138.54,139.46,138.22,138.58,1298011,112.007833518067,112.75164185383,111.749117575193,112.040173010926,1605480.95871343,0.0,1.0
2017-02-10,140.13,140.44,138.54,138.9,2273358,113.293328359223,113.543959428882,112.007833518067,112.298888953801,2811865.98675884,0.0,1.0
2017-02-13,140.5,141.25,139.85,140.75,1670534,113.592468668171,114.198834159282,113.066951909208,113.794590498542,2066246.37840771,0.0,1.0
2017-02-14,142.13,142.26,139.75,140.4,2001527,114.910303002186,115.015406353979,112.98610317706,113.511619936023,2475644.26407081,0.0,1.0
2017-02-15,142.38,142.99,141.19,141.67,1429025,115.112424832557,115.60560209866,114.150324919994,114.538398834305,1767529.26363909,0.0,1.0
2017-02-16,141.87,143.12,141.06,142.57,860870,114.700096298601,115.710705450453,114.045221568201,115.266037423638,1064790.97089903,0.0,1.0
2017-02-17,141.5,142.14,141.1,141.97,717369,114.400955989653,114.918387875401,114.07756106106,114.780945030749,887297.773186274,0.0,1.0
2017-02-21,141.47,141.8,140.83,140.98,1148242,114.376701370008,114.643502186097,113.85926948426,113.980542582482,1420235.01110162,0.0,1.0
2017-02-22,140.34,141.37,140.28,140.77,993314,113.463110696734,114.29585263786,113.414601457445,113.810760244971,1228608.01104418,0.0,1.0
2017-02-23,140.36,141.21,139.32,140.97,1434154,113.479280443164,114.166494666423,112.638453628823,113.972457709268,1773873.20975145,0.0,1.0
2017-02-24,140.86,141.01,139.61,140.07,890325,113.883524103905,114.004797202127,112.872914952053,113.244819119934,1101223.20578679,0.0,1.0
2017-02-27,139.38,141.23,139.12,140.93,1079405,112.686962868112,114.182664412853,112.476756164527,113.940118216408,1335092.05564518,0.0,1.0
2017-02-28,140.47,140.7,138.8,138.93,1677831,113.568214048527,113.754166132468,112.218040221652,112.323143573445,2075271.87553811,0.0,1.0
2017-03-01,143.69,144.06,141.98,142.13,1706981,116.171543223698,116.470683532646,114.789029903964,114.910303002186,2111326.86270424,0.0,1.0
2017-03-02,140.57,143.41,140.41,143.41,1267454,113.649062780675,115.945166773683,113.519704809238,115.945166773683,1567685.68451667,0.0,1.0
2017-03-03,139.52,140.87,139.1301,140.34,923872,112.800151093119,113.891608977119,112.484921886473,113.463110696734,1142716.74453336,0.0,1.0
2017-03-06,139.31,140.11,138.66,139.02,974053,112.630368755608,113.277158612793,112.104851996645,112.395907432378,1204784.50820346,0.0,1.0
2017-03-07,139.64,139.84,138.85,139.22,870704,112.897169571697,113.058867035993,112.258464587726,112.557604896675,1076954.42694678,0.0,1.0
2017-03-08,139.56,140.42,139.15,139.73,1183360,112.832490585978,113.527789682453,112.501010784171,112.96993343063,1463671.68483405,0.0,1.0
2017-03-09,138.58,140.51,138.03,139.6,1570783,112.040173010926,113.600553541386,111.595504984112,112.864830078838,1942866.58338855,0.0,1.0
2017-03-10,138.77,139.6,138.25,139.41,1475505,112.193785602008,112.864830078838,111.773372194837,112.711217487756,1825019.34266077,0.0,1.0
2017-03-13,137.82,139.29,136.93,138.9,1443125,111.4257226466,112.614199009178,110.706168930482,112.298888953801,1784969.24027864,0.0,1.0
2017-03-14,136.18,137.58,135.88,137.54,1747497,110.09980343937,111.231685689445,109.857257242926,111.199346196586,2161440.20267074,0.0,1.0
2017-03-15,137.99,138.43,136.17,136.89,2460553,111.563165491252,111.918899912704,110.091718566156,110.673829437622,3043403.32200975,0.0,1.0
2017-03-16,137.97,138.25,137.03,138.25,1462705,111.546995744823,111.773372194837,110.78701766263,111.773372194837,1809187.30712984,0.0,1.0
2017-03-17,139.53,139.61,138.49,138.56,2174015,112.808235966334,112.872914952053,111.967409151993,112.024003264497,2688990.83787222,0.0,1.0
2017-03-20,138.69,139.7,138.32,139.49,1248696,112.129106616289,112.945678810986,111.829966307341,112.775896473475,1544484.33119721,0.0,1.0
2017-03-21,136.45,138.95,136.0,138.69,1548064,110.318095016171,112.339313319875,109.954275721504,112.129106616289,1914765.95719892,0.0,1.0
2017-03-22,136.41,137.0,135.01,136.37,841383,110.285755523311,110.762763042985,109.153873273237,110.253416030452,1040687.93368098,0.0,1.0
2017-03-23,137.05,138.01,135.3,136.16,1188701,110.80318740906,111.579335237682,109.388334596467,110.083633692941,1470277.84903487,0.0,1.0
2017-03-24,134.94,137.43,134.67,136.83,1313391,109.097279160733,111.110412591223,108.878987583933,110.625320198334,1624504.13890605,0.0,1.0
2017-03-27,135.92,136.21,133.6301,133.87,2522688,109.889596735785,110.124058059015,108.038241618324,108.232197726748,3120256.72261241,0.0,1.0
2017-03-28,137.25,137.58,135.84,135.84,1013963,110.964884873356,111.231685689445,109.824917750067,109.824917750067,1254148.30023778,0.0,1.0
2017-03-29,136.78,137.3,136.23,136.76,740010,110.584895832259,111.00530923943,110.140227805445,110.56872608583,915301.922909379,0.0,1.0
2017-03-30,135.6,136.85,135.6,135.8,2069454,110.398943748319,111.41663312653,110.398943748319,110.561774048832,2541853.68874304,0.95,1.0
2017-03-31,135.29,136.33,135.12,135.13,1845247,110.146556782522,110.993274345194,110.008151027086,110.016292542111,2266466.36919306,0.0,1.0
2017-04-03,134.95,136.435,134.09,135.7,1624194,109.869745271649,111.078760252964,109.16957497944,110.480358898576,1994953.02148988,0.0,1.0
2017-04-04,135.35,135.39,134.675,135.08,1109759,110.195405872677,110.227971932779,109.645853608443,109.975584966983,1363086.59567489,0.0,1.0
2017-04-05,135.24,137.1,135.02,135.84,930793,110.105849207394,111.620171002172,109.926735876829,110.594340108935,1143267.55777428,0.0,1.0
2017-04-06,135.19,135.83,135.0,135.48,860391,110.065141632266,110.58619859391,109.910452846777,110.30124556801,1056794.70870641,0.0,1.0
2017-04-07,135.01,135.55,134.33,134.78,2908220,109.918594361803,110.35823617319,109.364971340056,109.731339516212,3572087.00201904,0.0,1.0
2017-04-10,135.76,136.11,135.075,135.22,859032,110.52920798873,110.814161014629,109.97151420947,110.089566177343,1055125.48621439,0.0,1.0
2017-04-11,136.42,136.4697,135.4,135.79,1003978,111.066547980425,111.107011310103,110.236113447805,110.553632533807,1233158.68954655,0.0,1.0
2017-04-12,135.51,136.475,135.35,136.46,899936,110.325670113087,111.111326313066,110.195405872677,111.099114040528,1105366.74950623,0.0,1.0
2017-04-13,134.3,135.58,134.17,135.33,626943,109.340546794979,110.382660718267,109.234707099645,110.179122842625,770056.921865206,0.0,1.0
2017-04-17,135.86,135.895,134.42,134.78,1092375,110.610623138987,110.639118441576,109.438244975288,109.731339516212,1341734.30443038,0.0,1.0
2017-04-18,135.27,136.02,134.72,135.04,701020,110.130273752471,110.740887379398,109.682490426058,109.94301890688,861043.672815463,0.0,1.0
2017-04-19,134.96,136.0399,134.78,135.73,577819,109.877886786675,110.757088994299,109.731339516212,110.504783443653,709719.257628251,0.0,1.0
2017-04-20,136.9,137.34,135.2,135.62,985329,111.457340701658,111.815567362788,110.073283147291,110.41522677837,1210252.6334364,0.0,1.0
2017-04-21,137.3,137.66,136.82,136.87,1121329,111.783001302686,112.07609584361,111.392208581453,111.432916156581,1377297.70990055,0.0,1.0
2017-04-24,139.76,139.9,137.91,137.91,1006799,113.785813999005,113.899795209364,112.279633719252,112.279633719252,1236623.64661056,0.0,1.0
2017-04-25,141.73,141.86,140.14,140.22,1188085,115.389692459065,115.495532154399,114.095191569981,114.160323690186,1459292.27699204,0.0,1.0
2017-04-26,141.58,142.45,140.751,141.33,1509761,115.26756973368,115.975881540914,114.59263813805,115.064031858037,1854398.10064412,0.0,1.0
2017-04-27,141.1,141.85,137.72,141.28,1855137,114.876777012447,115.487390639373,112.124944933764,115.023324282909,2278613.98541533,0.0,1.0
2017-04-28,140.5,141.1899,139.35,141.0,1905964,114.388286110905,114.949969232528,113.452011882951,114.79536186219,2341043.39792596,0.0,1.0
2017-05-01,142.03,142.14,140.01,141.55,1671245,115.633937909836,115.723494575118,113.989351874647,115.243145188603,2052744.47658337,0.0,1.0
2017-05-02,143.52,143.58,142.01,142.5,2491276,116.847023648663,116.895872738817,115.617654879784,116.016589116043,3059966.10230381,0.0,1.0
2017-05-03,143.82,144.32,143.26,143.49,1906523,117.091269099434,117.498344850718,116.635344257995,116.822599103586,2341730.00232112,0.0,1.0
2017-05-04,144.76,145.58,143.9,143.91,2283959,117.856571511848,118.524175743955,117.156401219639,117.164542734665,2805324.30732352,0.0,1.0
2017-05-05,147.22,147.655,145.0,145.0,2312393,119.859384208167,120.213540111785,118.051967872465,118.051967872465,2840249.01103074,0.0,1.0
2017-05-08,146.19,147.39,145.93,146.82,1589901,119.020808160521,119.997789963604,118.809128769854,119.53372360714,1952831.86849588,0.0,1.0
2017-05-09,145.3,146.44,144.98,146.2,943238,118.296213323235,119.224346036164,118.035684842413,119.028949675547,1158553.41054337,0.0,1.0
2017-05-10,145.25,145.6,144.64,145.45,928282,118.255505748107,118.540458774006,117.75887333154,118.418336048621,1140183.36522279,0.0,1.0
2017-05-11,143.86,145.0463,143.29,144.99,1062963,117.123835159536,118.089663087034,116.659768803072,118.043826357439,1305608.35009978,0.0,1.0
2017-05-12,144.07,145.11,143.72,143.86,1280296,117.294806975076,118.141524537747,117.009853949177,117.123835159536,1572552.5236526,0.0,1.0
2017-05-15,145.08,145.22,144.12,144.51,685471,118.11709999267,118.23108120303,117.335514550204,117.653033636206,841945.261830603,0.0,1.0
2017-05-16,144.35,145.24,142.64,142.73,2118676,117.522769395795,118.247364233081,116.130570326402,116.203843961634,2602311.72369686,0.0,1.0
2017-05-17,142.57,144.345,142.54,143.7,1348225,116.073579721223,117.518698638282,116.049155176146,116.993570919125,1655987.85452858,0.0,1.0
2017-05-18,142.71,143.53,141.34,142.65,1271277,116.187560931582,116.855165163689,115.072173373063,116.138711841428,1561474.73288326,0.0,1.0
2017-05-19,143.1,143.96,142.56,142.99,1339541,116.505080017584,117.205250309793,116.065438206197,116.415523352302,1645321.5350873,0.0,1.0
2017-05-22,143.31,143.89,142.86,143.85,818406,116.676051833124,117.148259704613,116.309683656968,117.115693644511,1005225.6827112,0.0,1.0
2017-05-23,142.83,143.58,142.59,143.58,639108,116.285259111891,116.895872738817,116.089862751274,116.895872738817,784998.858300395,0.0,1.0
2017-05-24,144.14,144.92,142.88,143.28,1080959,117.351797580256,117.986835752259,116.325966687019,116.651627288046,1327712.34418836,0.0,1.0
2017-05-25,144.12,144.51,143.32,144.15,781270,117.335514550204,117.653033636206,116.684193348149,117.359939095281,959612.550655527,0.0,1.0
2017-05-26,143.91,144.27,143.55,143.84,694219,117.164542734665,117.45763727559,116.87144819374,117.107552129485,852690.190719632,0.0,1.0
2017-05-30,143.97,144.3,143.34,143.65,885206,117.213391824819,117.482061820667,116.700476378201,116.952863343997,1087274.29379801,0.0,1.0
2017-05-31,144.06,144.309,142.98,143.83,1462443,117.28666546005,117.48938918419,116.407381837276,117.099410614459,1796278.69676081,0.0,1.0
2017-06-01,145.08,145.93,144.0,144.46,1083516,118.11709999267,118.809128769854,117.237816369896,117.612326061078,1330853.03728042,0.0,1.0
2017-06-02,146.79,147.5,144.775,145.47,1192054,119.509299062063,120.087346628886,117.868783784387,118.434619078672,1464167.29102502,0.0,1.0
2017-06-05,144.96,146.83,144.87,146.61,1291917,118.019401812362,119.541865122165,117.946128177131,119.3627517916,1586826.27978194,0.0,1.0
2017-06-06,144.12,144.83,143.85,144.48,769599,117.335514550204,117.913562117028,117.115693644511,117.628609091129,945277.380895136,0.0,1.0
2017-06-07,143.36,144.68,143.175,144.58,883047,116.716759408252,117.791439391643,116.566141380277,117.710024241386,1084622.45320915,0.0,1.0
2017-06-08,143.5,144.16,142.53,143.07,1062381,116.830740618612,117.368080610307,116.04101366112,116.480655472507,1304893.49543431,0.0,1.0
2017-06-09,145.85,146.09,143.67,143.67,1152444,118.743996649648,118.939393010265,116.969146374048,116.969146374048,1415515.41250484,0.0,1.0
2017-06-12,144.43,146.1804,144.23,145.5,1199730,117.587901516001,119.012992306097,117.425071215487,118.459043623749,1473595.51166428,0.0,1.0
2017-06-13,146.27,146.32,144.045,144.42,831405,119.085940280727,119.126647855855,117.274453187512,117.579760000975,1021191.99851237,0.0,1.0
2017-06-14,145.56,146.35,144.81,146.27,774100,118.507892713903,119.151072400932,117.897279086977,119.085940280727,950805.835962527,0.0,1.0
2017-06-15,145.21,146.54,144.705,144.79,2037708,118.222939688004,119.305761186421,117.811793179207,117.880996056925,2502860.94611488,0.0,1.0
2017-06-16,145.51,146.0,144.651,145.66,1734047,118.467185138775,118.866119375033,117.767828998068,118.58930786416,2129882.45373118,0.0,1.0
2017-06-19,146.15,147.38,145.82,146.37,1265930,118.988242100419,119.989648448578,118.719572104571,119.167355430984,1554907.15917845,0.0,1.0
2017-06-20,144.74,145.8,144.62,145.24,800493,117.840288481797,118.70328907452,117.742590301489,118.247364233081,983223.63525016,0.0,1.0
2017-06-21,143.48,145.65,143.31,144.91,747465,116.81445758856,118.581166349134,116.676051833124,117.978694237233,918090.794700595,0.0,1.0
2017-06-22,144.25,144.53,143.195,143.32,1007774,117.441354245538,117.669316666257,116.582424410328,116.684193348149,1237821.2124161,0.0,1.0
2017-06-23,144.94,145.03,143.81,144.6,2767361,118.003118782311,118.076392417542,117.083127584408,117.726307271437,3399073.74888914,0.0,1.0
2017-06-26,144.91,145.54,144.58,145.03,1150875,117.978694237233,118.491609683852,117.710024241386,118.076392417542,1413588.2527624,0.0,1.0
2017-06-27,143.83,145.51,143.83,145.05,796493,117.099410614459,118.467185138775,117.099410614459,118.092675447593,978310.544765924,0.0,1.0
2017-06-28,144.84,145.25,144.401,145.17,869743,117.921703632054,118.255505748107,117.564291122426,118.190373627901,1068281.51425856,0.0,1.0
2017-06-29,141.77,144.46,140.78,144.19,891659,116.195702446608,118.400445619221,115.384291390516,118.179151694833,1087910.25630303,0.95,1.0
2017-06-30,143.06,143.86,141.89,141.97,931275,117.25299564091,117.908681342802,116.294055301892,116.359623872081,1136245.60951956,0.0,1.0
2017-07-03,144.29,144.74,143.5,143.73,411641,118.261112407569,118.629935614884,117.61362277695,117.802132416244,502241.850096097,0.0,1.0
2017-07-05,142.61,144.4881,142.45,144.15,718739,116.884172433595,118.4234765795,116.753035293217,118.146367409738,876931.124684419,0.0,1.0
2017-07-06,142.13,143.44,141.99,142.31,532360,116.49076101246,117.564446349308,116.376016014628,116.638290295385,649530.71078235,0.0,1.0
2017-07-07,144.01,144.13,142.075,142.43,681041,118.031622411907,118.129975267191,116.445682620454,116.736643150669,830935.917052226,0.0,1.0
2017-07-10,143.5,144.52,143.08,143.54,591096,117.61362277695,118.449622046863,117.269387783457,117.646407062045,721194.314036754,0.0,1.0
2017-07-11,142.77,143.72,142.19,143.62,645414,117.015309573974,117.793936344971,116.539937440102,117.711975632234,787467.529808549,0.0,1.0
2017-07-12,143.73,144.24,143.18,143.25,948706,117.802132416244,118.220132051201,117.351348496193,117.408720995109,1157513.11613097,0.0,1.0
2017-07-13,144.37,144.68,143.29,143.9,1004803,118.326680977758,118.580759187242,117.441505280204,117.941465627897,1225956.88403757,0.0,1.0
2017-07-14,145.57,145.78,144.355,144.66,1013617,119.310209530597,119.482327027344,118.314386870848,118.564367044694,1236710.81687406,0.0,1.0
2017-07-17,145.55,146.08,145.24,145.43,1195100,119.29381738805,119.728209165553,119.039739178566,119.195464532766,1458137.63704258,0.0,1.0
2017-07-18,145.24,145.5,144.59,144.59,757260,119.039739178566,119.252837031681,118.506994545779,118.506994545779,923930.471949518,0.0,1.0
2017-07-19,146.21,146.21,144.82,145.18,1124022,119.834758092111,119.834758092111,118.695504185073,118.990562750924,1371415.59958487,0.0,1.0
2017-07-20,146.01,146.34,145.13,146.02,1290419,119.670836666638,119.941307018668,118.949582394556,119.679032737911,1574436.04004255,0.0,1.0
2017-07-21,145.64,145.89,144.65,145.89,1221421,119.367582029513,119.572483811354,118.556170973421,119.572483811354,1490251.80384418,0.0,1.0
2017-07-24,144.94,145.33,144.32,145.33,1308235,118.793857040357,119.113503820029,118.28570062139,119.113503820029,1596173.28390628,0.0,1.0
2017-07-25,145.04,146.55,144.73,145.99,1282797,118.875817753093,120.113424515415,118.62173954361,119.65444452409,1565136.46254315,0.0,1.0
2017-07-26,143.9,145.16,143.825,144.96,1025043,117.941465627897,118.974170608377,117.879995093344,118.810249182904,1250651.64244585,0.0,1.0
2017-07-27,143.65,144.3,142.71,144.08,1243171,117.736563846055,118.269308478843,116.966133146332,118.088994910822,1516788.90835902,0.0,1.0
2017-07-28,143.49,144.19,142.62,143.98,927864,117.605426705677,118.179151694833,116.892368504869,118.007034198086,1132083.85947358,0.0,1.0
2017-07-31,142.15,144.2297,141.88,144.18,1826726,116.507153155007,118.211690097789,116.285859230618,118.170955623559,2228782.47273387,0.0,1.0
2017-08-01,148.92,149.64,146.15,148.0,804503,122.055893407271,122.646010538975,119.785581664469,121.301854850095,981571.503149253,0.0,1.0
2017-08-02,148.11,148.9,146.98,148.34,1958679,121.392011634105,122.039501264724,120.465855580182,121.580521273399,2389777.90041414,0.0,1.0
2017-08-03,146.92,148.6,146.7,148.47,1860009,120.41667915254,121.793619126514,120.23636558452,121.687070199957,2269390.95317375,0.0,1.0
2017-08-04,147.22,148.045,147.02,147.41,804503,120.66256129075,121.338737170827,120.498639865277,120.818286644949,981571.50314925,0.0,1.0
2017-08-07,147.3,147.94,146.93,147.94,866602,120.728129860939,121.252678422453,120.424875223814,121.252678422453,1057338.29180519,0.0,1.0
2017-08-08,145.85,147.29,145.63,147.21,866114,119.539699526259,120.719933789666,119.359385958239,120.654365219476,1056742.88458665,0.0,1.0
2017-08-09,146.25,146.36,145.565,145.84,1162756,119.867542377205,119.957699161216,119.30611149496,119.531503454986,1418674.8274597,0.0,1.0
2017-08-10,145.02,146.0,144.89,145.52,1051475,118.859425610546,119.662640595364,118.752876683988,119.269229174229,1282901.23998774,0.0,1.0
2017-08-11,144.6,145.79,143.81,143.81,1068556,118.515190617052,119.490523098617,117.867700986434,117.867700986434,1303741.71273339,0.0,1.0
2017-08-14,146.64,147.43,145.37,145.48,1336606,120.187189156878,120.834678787497,119.146288105124,119.236444889134,1630788.64906446,0.0,1.0
2017-08-15,146.81,146.91,145.8,146.5,1316483,120.32652236853,120.408483081267,119.498719169891,120.072444159047,1606236.64197702,0.0,1.0
2017-08-16,148.08,148.16,146.91,147.0,1227780,121.367423420284,121.432991990474,120.408483081267,120.48224772273,1498010.3991366,0.0,1.0
2017-08-17,145.54,148.1,145.53,147.88,1191125,119.285621316776,121.383815562832,119.277425245502,121.203501994811,1453287.75242435,0.0,1.0
2017-08-18,145.76,146.35,144.8,145.43,1399523,119.465934884796,119.949503089942,118.679112042526,119.195464532766,1707553.47686951,0.0,1.0
2017-08-21,145.15,145.75,144.92,145.74,1575150,118.965974537103,119.457738813523,118.777464897809,119.449542742249,1921835.41041556,0.0,1.0
2017-08-22,145.95,146.8,145.4,145.84,1231262,119.621660238996,120.318326297257,119.170876318945,119.531503454986,1502258.77605248,0.0,1.0
2017-08-23,145.16,145.76,144.95,145.36,2193962,118.974170608377,119.465934884796,118.80205311163,119.13809203385,2676845.92623314,0.0,1.0
2017-08-24,145.23,145.81,144.91,145.47,951113,119.031543107293,119.506915241165,118.769268826536,119.22824881786,1160449.88903061,0.0,1.0
2017-08-25,146.01,146.47,145.05,145.05,953207,119.670836666638,120.047855945226,118.884013824367,118.884013824367,1163004.77164459,0.0,1.0
2017-08-28,145.78,146.7,145.3489,146.68,536963,119.482327027344,120.23636558452,119.128994394736,120.219973441973,655146.816165421,0.0,1.0
2017-08-29,145.37,145.48,144.64,144.79,458583,119.146288105124,119.236444889134,118.547974902147,118.670915971252,559515.632171281,0.0,1.0
2017-08-30,145.51,145.84,145.12,145.35,879175,119.261033102955,119.531503454986,118.941386323282,119.129895962577,1072678.5683599,0.0,1.0
2017-08-31,145.37,146.0,145.24,146.0,1191668,119.146288105124,119.662640595364,119.039739178566,119.662640595364,1453950.26496465,0.0,1.0
2017-09-01,145.65,146.11,145.04,145.66,992842,119.375778100786,119.752797379374,118.875817753093,119.38397417206,1211363.30669955,0.0,1.0
2017-09-05,144.47,145.81,143.87,145.15,1748705,118.408641690495,119.506915241165,117.916877414076,118.965974537103,2133589.30347632,0.0,1.0
2017-09-06,144.5,144.9,143.86,144.37,2828283,118.433229904316,118.761072755262,117.908681342802,118.326680977758,3450778.92269074,0.0,1.0
2017-09-07,144.37,144.58,143.79,144.5,2209371,118.326680977758,118.498798474505,117.851308843886,118.433229904316,2695646.39719724,0.0,1.0
2017-09-08,144.97,145.37,144.03,144.33,1713380,118.818445254178,119.146288105124,118.048014554454,118.293896692664,2090489.38545395,0.0,1.0
2017-09-11,149.18,149.38,145.37,146.01,3012281,122.268991260386,122.43291268586,119.146288105124,119.670836666638,3675274.28620892,0.0,1.0
2017-09-12,149.28,151.42,149.08,149.85,2061247,122.350951973123,124.104911225685,122.18703054765,122.818128035721,2514920.78482228,0.0,1.0
2017-09-13,149.2,149.56,148.52,149.01,1539131,122.285383402934,122.580441968785,121.728050556325,122.129658048734,1877888.74524222,0.0,1.0
2017-09-14,150.07,150.45,148.77,149.61,1558824,122.998441603742,123.309892312141,121.932952338167,122.621422325154,1901916.11072317,0.0,1.0
2017-09-15,150.13,150.36,149.48,150.02,1746086,123.047618031384,123.236127670678,122.514873398596,122.957461247373,2130393.8700637,0.0,1.0
2017-09-18,150.95,150.95,149.68,150.15,2188333,123.719695875823,123.719695875823,122.678794824069,123.064010173931,2669978.00157503,0.0,1.0
2017-09-19,150.5,151.3,150.08,150.91,2620399,123.350872668509,124.006558370401,123.006637675015,123.686911590729,3197140.32797987,0.0,1.0
2017-09-20,150.98,151.14,150.06,150.83,2483516,123.744284089644,123.875421230023,122.990245532468,123.62134302054,3030129.82327626,0.0,1.0
2017-09-21,151.05,151.47,150.25,150.74,1586964,123.80165658856,124.145891582053,123.145970886668,123.547578379077,1936249.63352995,0.0,1.0
2017-09-22,150.26,151.22,150.16,151.0,2422371,123.154166957941,123.940989800212,123.072206245205,123.760676232192,2955527.00692869,0.0,1.0
2017-09-25,151.53,151.5799,149.94,150.3,1268686,124.195068009695,124.235966405351,122.891892677184,123.186951243036,1547919.67717263,0.0,1.0
2017-09-26,150.98,151.98,150.9,151.77,671735,123.744284089644,124.56389121701,123.678715519455,124.391773720263,819581.696610159,0.0,1.0
2017-09-27,151.32,151.58,150.105,151.3,938783,124.022950512949,124.236048366064,123.0271278532,124.006558370401,1145406.0959884,0.0,1.0
2017-09-28,151.34,152.26,151.18,151.45,1087830,124.039342655496,124.793381212672,123.908205515117,124.129499439506,1327257.85767219,0.0,1.0
2017-09-29,151.22,151.6,150.46,151.5,968793,123.940989800212,124.252440508611,123.318088383414,124.170479795874,1182021.19973508,0.0,1.0
2017-10-02,152.2,152.76,150.55,151.04,1075700,124.74420478503,125.203184776355,123.391853024877,123.793460517286,1312458.08398185,0.0,1.0
2017-10-03,153.19,153.49,151.72,152.54,791221,125.555615841122,125.801497979332,124.350793363895,125.022871208335,965366.177992193,0.0,1.0
2017-10-04,152.9,153.565,152.73,153.05,773446,125.317929774186,125.862968513884,125.178596562534,125.440870843291,943678.958095589,0.0,1.0
2017-10-05,153.31,153.34,152.43,153.23,807020,125.653968696406,125.678556910227,124.932714424324,125.588400126217,984642.486692415,0.0,1.0
2017-10-06,153.3,153.33,152.02,152.36,1315019,126.42439939613,126.449139983096,125.368801018915,125.649194337862,1594568.87802443,0.95,1.0
2017-10-09,152.74,153.36,152.56,153.36,690813,125.962575106098,126.473880570061,125.814131584302,126.473880570061,837667.676539044,0.0,1.0
2017-10-10,153.19,153.28,152.165,152.81,1068104,126.333683910588,126.407905671486,125.488380522583,126.020303142352,1295164.09792818,0.0,1.0
2017-10-11,152.93,153.17,151.93,153.17,693788,126.119265490216,126.317190185944,125.294579258017,126.317190185944,841275.109140491,0.0,1.0
2017-10-12,153.34,153.4,152.49,152.57,587959,126.457386845417,126.506868019349,125.756403548048,125.822378446624,712948.727702319,0.0,1.0
2017-10-13,153.46,154.41,153.41,153.5,1387966,126.556349193281,127.339801113871,126.515114881671,126.589336642569,1683023.12541193,0.0,1.0
2017-10-16,153.22,154.26,152.25,153.89,926590,126.358424497554,127.216098179041,125.55847885232,126.910964273127,1123566.71400844,0.0,1.0
2017-10-17,153.47,153.95,152.8,153.68,583206,126.564596055603,126.960445447059,126.01205628003,126.737780164365,707185.323616712,0.0,1.0
2017-10-18,153.2,153.82,152.05,153.59,1114568,126.34193077291,126.853236236873,125.393541605881,126.663558403467,1351505.52595965,0.0,1.0
2017-10-19,152.86,153.23,152.0196,152.82,702955,126.061537453962,126.366671359876,125.368471144422,126.028550004674,852390.851882497,0.0,1.0
2017-10-20,154.22,154.735,153.6,153.65,811090,127.183110729753,127.607824139335,126.671805265789,126.713039577399,983513.448305189,0.0,1.0
2017-10-23,153.6,154.41,153.245,154.15,883575,126.671805265789,127.339801113871,126.379041653359,127.125382693499,1071407.48262987,0.0,1.0
2017-10-24,153.85,154.27,153.47,153.47,711763,126.877976823839,127.224345041363,126.564596055603,126.564596055603,863071.277547557,0.0,1.0
2017-10-25,154.46,154.825,153.18,153.88,1523739,127.381035425481,127.682045900233,126.325437048266,126.902717410805,1847659.07384766,0.0,1.0
2017-10-26,161.39,161.96,158.62,159.85,2326473,133.096111014621,133.566182166974,130.811730151429,131.826094217034,2821040.18372673,0.0,1.0
2017-10-27,160.88,162.86,160.72,161.3,1041154,132.675521036199,134.308399775953,132.543571239047,133.021889253723,1262485.00259742,0.0,1.0
2017-10-30,159.95,161.12,159.44,160.96,852050,131.908562840254,132.873445731927,131.487972861832,132.741495934775,1033180.82287839,0.0,1.0
2017-10-31,159.43,160.78,159.19,160.78,863047,131.47972599951,132.593052412979,131.281801303783,132.593052412979,1046515.59138869,0.0,1.0
2017-11-01,159.92,160.644,158.53,159.69,899406,131.883822253288,132.4808950854,130.737508390531,131.694144419882,1090603.87439911,0.0,1.0
2017-11-02,159.41,160.775,158.17,160.19,880187,131.463232274866,132.588928981818,130.440621346939,132.106487535982,1067299.25350257,0.0,1.0
2017-11-03,159.25,159.68,158.38,159.68,460718,131.331282477714,131.68589755756,130.613805455701,131.68589755756,558658.532192818,0.0,1.0
2017-11-06,158.8,159.96,158.57,159.48,434707,130.960173673225,131.916809702576,130.770495839819,131.52096031112,527118.051723488,0.0,1.0
2017-11-07,159.77,159.975,158.97,159.38,637583,131.760119318458,131.929179996059,131.100370332699,131.4384916879,773121.916076845,0.0,1.0
2017-11-08,160.94,161.1,159.71,159.78,672629,132.725002210131,132.856952007283,131.710638144526,131.76836618078,815618.078413089,0.0,1.0
2017-11-09,160.55,162.31,159.67,160.02,1162893,132.403374579573,133.854822348244,131.677650695238,131.966290876508,1410103.56981343,0.0,1.0
2017-11-10,160.3,160.935,159.8105,160.2,585251,132.197203021524,132.72087877897,131.793519110862,132.114734398304,709665.054598206,0.0,1.0
2017-11-13,162.76,163.56,161.36,162.53,1923414,134.225931152733,134.885680138493,133.071370427655,134.036253319328,2332297.93938834,0.0,1.0
2017-11-14,162.15,162.27,161.01,161.77,1232130,133.722872551092,133.821834898956,132.782730246385,133.409491782856,1494059.13654499,0.0,1.0
2017-11-15,160.86,161.625,160.24,161.26,769304,132.659027311555,133.289912279187,132.147721847592,132.988901804435,932844.480680291,0.0,1.0
2017-11-16,161.18,161.98,160.87,161.1,1185496,132.922926905859,133.582675891618,132.667274173877,132.856952007283,1437511.56950771,0.0,1.0
2017-11-17,161.58,162.37,160.35,160.83,909963,133.252801398738,133.904303522176,132.238437333134,132.634286724589,1103405.10665911,0.0,1.0
2017-11-20,161.57,162.49,161.26,161.55,695934,133.244554536416,134.00326587004,132.988901804435,133.228060811773,843877.310943085,0.0,1.0
2017-11-21,162.29,162.68,161.76,162.1,473963,133.8383286236,134.159956254158,133.401244920534,133.681638239482,574719.185909175,0.0,1.0
2017-11-22,161.62,162.59,161.55,162.59,455299,133.285788848026,134.08573449326,133.228060811773,134.08573449326,552087.548237442,0.0,1.0
2017-11-24,161.56,162.6,161.15,161.89,295575,133.236307674094,134.093981355582,132.898186318893,133.50845413072,358409.039049683,0.0,1.0
2017-11-27,160.94,161.9299,160.81,161.78,781506,132.725002210131,133.541359111385,132.617792999945,133.417738645178,947640.410966966,0.0,1.0
2017-11-28,163.24,163.27,160.83,160.89,792911,134.621780544189,134.646521131155,132.634286724589,132.683767898521,961469.91309117,0.0,1.0
2017-11-29,162.62,163.32,162.0,163.08,618321,134.110475080226,134.687755442765,133.599169616262,134.489830747037,749765.154137657,0.0,1.0
2017-11-30,163.04,164.65,162.58,163.33,1275493,134.456843297749,135.78458813159,134.077487630938,134.696002305087,1546640.34659426,0.0,1.0
2017-12-01,161.64,163.57,160.84,163.29,748999,133.30228257267,134.893927000815,132.642533586911,134.663014855799,908222.995311423,0.0,1.0
2017-12-04,162.4,164.36,161.95,162.19,864674,133.929044109142,135.545429124252,133.557935304652,133.75586000038,1048488.4629324,0.0,1.0
2017-12-05,161.98,162.8752,160.99,162.51,581648,133.582675891618,134.320935006683,132.766236521741,134.019759594684,705296.1202577,0.0,1.0
2017-12-06,160.42,161.8,160.1,161.5,815387,132.296165369387,133.434232369822,132.032265775084,133.186826500163,988723.91482231,0.0,1.0
2017-12-07,160.98,161.15,159.9,160.39,1089696,132.757989659419,132.898186318893,131.867328528644,132.271424782421,1321346.17682917,0.0,1.0
2017-12-08,160.92,161.48,160.2,161.3,1004791,132.708508485487,133.170332775519,132.114734398304,133.021889253723,1218391.86925744,0.0,1.0
2017-12-11,163.12,163.62,162.52,163.37,1230353,134.522818196325,134.935161312425,134.028006457006,134.728989754375,1491904.37764322,0.0,1.0
2017-12-12,162.89,163.36,162.43,163.36,710872,134.333140362919,134.720742892053,133.953784696108,134.720742892053,861990.866640705,0.0,1.0
2017-12-13,162.49,163.4,161.93,163.1,628379,134.00326587004,134.753730341341,133.541441580008,134.506324471681,761961.307786517,0.0,1.0
2017-12-14,160.53,162.47,160.51,162.17,694364,132.386880854929,133.986772145396,132.370387130285,133.739366275736,841973.55659543,0.0,1.0
2017-12-15,160.42,161.63,160.01,161.51,1684154,132.296165369387,133.294035710348,131.958044014186,133.195073362485,2042175.47746487,0.0,1.0
2017-12-18,162.14,162.42,160.49,160.56,1057207,133.71462568877,133.945537833786,132.353893405641,132.411621441895,1281950.58765659,0.0,1.0
2017-12-19,162.52,163.17,161.78,162.17,956046,134.028006457006,134.564052507935,133.417738645178,133.739366275736,1159284.54080112,0.0,1.0
2017-12-20,162.83,163.71,162.58,163.37,583366,134.283659188987,135.009383073323,134.077487630938,134.728989754375,707379.336798638,0.0,1.0
2017-12-21,163.16,163.49,162.35,163.23,575223,134.555805645613,134.827952102239,133.887809797532,134.613533681867,697505.278420961,0.0,1.0
2017-12-22,163.42,163.6,163.03,163.48,833841,134.770224065985,134.918667587781,134.448596435427,134.819705239917,1011100.91019276,0.0,1.0
2017-12-26,163.0,163.47,162.42,163.47,626358,134.423855848461,134.811458377595,133.945537833786,134.811458377595,759510.67878231,0.0,1.0
2017-12-27,163.67,163.89,162.91,163.45,930054,134.976395624035,135.157826595119,134.349634087563,134.794964652951,1127767.09939715,0.0,1.0
2017-12-28,164.62,164.78,163.5,164.19,709314,135.759847544624,135.891797341776,134.836198964561,135.405232464778,860101.663281692,0.0,1.0
2017-12-29,164.08,164.67,163.82,164.04,831678,136.097968899826,136.587350918663,135.882309027117,136.06479045787,1002672.76097589,0.95,1.0
2018-01-02,165.51,165.54,163.8,164.88,1051870,137.28409819972,137.308982031187,135.86571980614,136.761537738928,1268136.70325261,0.0,1.0
2018-01-03,166.41,166.62,165.0,165.56,798193,138.03061314371,138.204799963974,136.861073064793,137.325571252164,962303.173946691,0.0,1.0
2018-01-04,167.05,167.85,166.68,167.31,931272,138.561468214992,139.225037054094,138.254567626907,138.7771280877,1122743.49863715,0.0,1.0
2018-01-05,168.45,168.97,167.09,167.96,741250,139.72271368342,140.154033428837,138.594646656947,139.31627776947,893652.572357795,0.0,1.0
2018-01-08,168.63,168.81,167.12,168.26,802068,139.872016672218,140.021319661016,138.619530488413,139.565116084134,966974.882166438,0.0,1.0
2018-01-09,169.06,170.49,168.38,169.07,834452,140.228684923236,141.414814223131,139.664651409999,140.236979533724,1006017.10126017,0.0,1.0
2018-01-10,168.35,169.19,167.77,169.08,809312,139.639767578533,140.33651485959,139.158680170184,140.245274144213,975708.263932584,0.0,1.0
2018-01-11,169.97,170.53,168.76,169.04,695181,140.983494477714,141.447992665086,139.979846608572,140.212095702258,838111.688235095,0.0,1.0
2018-01-12,170.15,170.31,168.92,170.0,648670,141.132797466512,141.265511234333,140.112560376393,141.008378309181,782037.927974813,0.0,1.0
2018-01-16,166.75,171.49,165.76,171.43,1112552,138.312629900329,142.244275272008,137.49146346194,142.194507609075,1341295.05117275,0.0,1.0
2018-01-17,168.56,169.16,167.2,168.25,804193,139.813954398797,140.311631028123,138.685887372323,139.556821473645,969536.786674037,0.0,1.0
2018-01-18,166.9,168.99,166.25,167.8,1005637,138.43704905766,140.170622649814,137.89789937589,139.18356400165,1212398.10038202,0.0,1.0
2018-01-19,167.8,167.98,166.76,167.0,1050956,139.18356400165,139.332866990448,138.320924510817,138.519995162548,1267034.7829138,0.0,1.0
2018-01-22,168.6,168.68,166.55,167.64,917633,139.847132840752,139.913489724662,138.146737690553,139.05085023383,1106300.29130577,0.0,1.0
2018-01-23,169.6,169.71,167.65,167.99,1045371,140.67659388963,140.767834605006,139.059144844318,139.341161600937,1260301.49506676,0.0,1.0
2018-01-24,170.81,171.11,169.74,169.75,871303,141.680241758771,141.929080073435,140.792718436472,140.801013046961,1050444.74502943,0.0,1.0
2018-01-25,174.0,175.17,171.69,171.69,2568419,144.326222504691,145.296691931877,142.410167481784,142.410167481784,3096491.39459376,0.0,1.0
2018-01-26,169.85,171.28,162.69,164.23,2680326,140.883959151849,142.070088451744,134.945018041886,136.222388057157,3231406.71117365,0.0,1.0
2018-01-29,166.67,170.31,165.96,166.95,2012131,138.246273016418,141.265511234333,137.657355671715,138.478522110104,2425829.40178194,0.0,1.0
2018-01-30,168.3,168.93,165.89,166.7,1722764,139.598294526089,140.120854986882,137.599293398294,138.271156847885,2076967.93276951,0.0,1.0
2018-01-31,168.37,169.34,167.17,168.98,1830235,139.65635679951,140.460934016921,138.661003540857,140.162328039325,2206535.19833965,0.0,1.0
2018-02-01,166.79,168.3,165.35,167.21,1476987,138.345808342284,139.598294526089,137.1513844319,138.694181982812,1780658.66022127,0.0,1.0
2018-02-02,162.84,166.4,162.58,166.4,1333758,135.069437199217,138.022318533221,134.853777326509,138.022318533221,1607981.47400039,0.0,1.0
2018-02-05,156.33,163.54,155.55,162.41,1644887,129.669645771025,135.650059933432,129.0226661529,134.7127689482,1983079.25637489,0.0,1.0
2018-02-06,160.22,160.79,153.51,154.35,2391204,132.896249251158,133.369042049018,127.33056561319,128.027312894247,2882840.61468094,0.0,1.0
2018-02-07,158.21,161.83,158.11,159.59,1642753,131.229032542914,134.231681539851,131.146086438027,132.373688790365,1980506.50144821,0.0,1.0
2018-02-08,152.8,158.65,152.71,158.11,1202053,126.741648268487,131.593995404421,126.666996774088,131.146086438027,1449197.64662449,0.0,1.0
2018-02-09,158.09,159.01,152.88,155.16,1783303,131.129497217049,131.892601382016,126.808005152397,128.699176343838,2149953.87958633,0.0,1.0
2018-02-12,159.68,160.7,158.35,159.04,1234049,132.448340284764,133.294390554619,131.345157089757,131.917485213483,1487772.0920952,0.0,1.0
2018-02-13,159.44,160.06,157.64,159.27,1176715,132.249269633034,132.763535483338,130.756239745054,132.108261254725,1418650.1000769,0.0,1.0
2018-02-14,161.27,161.67,157.49,157.87,1112923,133.76718335248,134.098967772031,130.631820587723,130.947015786296,1341742.32955973,0.0,1.0
2018-02-15,163.6,164.04,160.0,162.01,1089575,135.699827596364,136.06479045787,132.713767820405,134.380984528649,1313593.93123338,0.0,1.0
2018-02-16,163.63,164.42,161.92,163.17,1194938,135.724711427831,136.379985656444,134.30633303425,135.343159345347,1440619.78753197,0.0,1.0
2018-02-20,162.91,164.01,162.31,162.82,1241932,135.127499472639,136.039906626404,134.629822843312,135.05284797824,1497275.85361681,0.0,1.0
2018-02-21,160.76,164.88,160.71,163.06,710019,133.344158217552,136.761537738928,133.302685165108,135.25191862997,856000.412509826,0.0,1.0
2018-02-22,162.57,163.52,160.71,161.61,705025,134.84548271602,135.633470712454,133.302685165108,134.049200109098,849979.635516432,0.0,1.0
2018-02-23,164.27,164.31,162.8,163.78,528066,136.255566499112,136.288744941067,135.036258757262,135.849130585162,636637.489746632,0.0,1.0
2018-02-26,165.44,165.84,163.57,164.49,738123,137.226035926299,137.55782034585,135.674943764898,136.438047929865,889882.654524723,0.0,1.0
2018-02-27,163.61,166.47,163.61,165.74,757191,135.708122206853,138.080380806643,135.708122206853,137.474874240962,912871.075772236,0.0,1.0
2018-02-28,160.79,164.97,160.75,163.72,801539,133.369042049018,136.836189233327,133.335863607063,135.79936292223,966337.118644311,0.0,1.0
2018-03-01,160.83,161.57,159.17,160.69,1453108,133.402220490974,134.016021667143,132.025315149837,133.286095944131,1751870.08716854,0.0,1.0
2018-03-02,159.77,160.59,157.92,160.26,1560262,132.522991779163,133.203149839243,130.98848883874,132.929427693113,1881055.17686627,0.0,1.0
2018-03-05,163.28,163.62,158.85,159.13,990493,135.434400060724,135.716416817342,131.759887614196,131.992136707882,1194140.46185819,0.0,1.0
2018-03-06,164.2,165.53,161.99,163.55,771666,136.197504225691,137.300687420698,134.364395307671,135.65835454392,930322.166476962,0.0,1.0
2018-03-07,164.53,165.01,162.39,162.54,893738,136.47122637182,136.869367675282,134.696179727222,134.820598884554,1077492.42861911,0.0,1.0
2018-03-08,167.08,168.44,165.03,166.06,1981085,138.586352046458,139.714419072932,136.885956896259,137.740301776603,2388400.27832639,0.0,1.0
2018-03-09,171.1,171.41,167.64,168.41,1354402,141.920785462946,142.177918388098,139.05085023383,139.689535241465,1632869.92419094,0.0,1.0
2018-03-12,170.88,171.94,170.2,171.13,1130929,141.738304032193,142.617532744003,141.174270518956,141.945669294412,1363450.4013545,0.0,1.0
2018-03-13,170.93,172.39,170.66,172.0,1515526,141.779777084637,142.990790215998,141.55582260144,142.667300406936,1827121.36037115,0.0,1.0
2018-03-14,168.98,171.42,168.71,171.19,1374289,140.162328039325,142.186212998587,139.938373556129,141.995436957345,1656845.73357575,0.0,1.0
2018-03-15,169.08,169.97,168.86,169.59,1091084,140.245274144213,140.983494477714,140.06279271346,140.668299279141,1315413.18483431,0.0,1.0
2018-03-16,169.56,170.0,168.1,169.36,1789045,140.643415447674,141.008378309181,139.432402316313,140.477523237899,2156876.44696641,0.0,1.0
2018-03-19,166.68,168.93,165.65,168.75,1762421,138.254567626907,140.120854986882,137.400222746563,139.971551998084,2124778.49609092,0.0,1.0
2018-03-20,165.66,167.93,165.22,167.18,801612,137.408517357052,139.291393938004,137.043554495546,138.669298151346,966425.127599157,0.0,1.0
2018-03-21,166.24,167.79,164.74,165.54,873708,137.889604765401,139.175269391161,136.645413192085,137.308982031187,1053344.21813097,0.0,1.0
2018-03-22,161.19,165.28,160.86,164.68,1090464,133.700826468569,137.093322158479,133.42710432244,136.595645529152,1314665.71151915,0.0,1.0
2018-03-23,158.04,161.89,157.71,161.89,740189,131.088024164605,134.281449202784,130.814302018476,134.281449202784,892373.428507175,0.0,1.0
2018-03-26,160.94,161.28,158.51,160.18,788174,133.49346120635,133.775477962968,131.477870857578,132.863070809203,950224.24629414,0.0,1.0
2018-03-27,158.63,161.84,158.05,161.33,872127,131.577406183443,134.23997615034,131.096318775094,133.816951015412,1051438.16117732,0.0,1.0
2018-03-28,158.18,160.64,157.61,159.76,1083358,131.204148711448,133.244622891687,130.731355913588,132.514697168675,1306098.70284573,0.0,1.0
2018-03-29,159.03,160.02,157.15,157.71,1040529,132.821597756759,133.648444149133,131.251424809625,131.719135900261,1245846.5314733,1.1,1.0
2018-04-02,156.55,159.65,155.2,158.95,1197449,130.750305783944,133.339420749963,129.622787976162,132.754781886668,1433730.03853441,0.0,1.0
2018-04-03,159.28,159.45,156.02,157.0,896590,133.030397350793,133.172381074736,130.307650644593,131.126145053205,1073505.43968851,0.0,1.0
2018-04-04,162.13,162.29,155.84,157.09,1244194,135.410712722778,135.54434446296,130.157314936888,131.201312907057,1489698.77762166,0.0,1.0
2018-04-05,164.11,164.85,162.3,162.77,874661,137.064405507525,137.682452305865,135.552696446721,135.945239683504,1047249.40204931,0.0,1.0
2018-04-06,159.96,163.32,158.5,162.47,797875,133.598332246565,136.404598790379,132.378942617408,135.694680170664,955311.962760534,0.0,1.0
2018-04-09,160.23,162.12,160.11,161.23,880140,133.823835808121,135.402360739017,133.723612002985,134.659034184256,1053809.52016802,0.0,1.0
2018-04-10,163.19,164.35,161.48,162.03,743931,136.296023001481,137.264853117798,134.86783377829,135.327192885164,890723.714577357,0.0,1.0
2018-04-11,161.61,162.17,160.42,161.84,826364,134.976409567188,135.444120657823,133.982523499587,135.168505193699,989422.421801216,0.0,1.0
2018-04-12,163.04,163.85,162.13,162.22,545151,136.170743245061,136.84725392973,135.410712722778,135.48588057663,652720.37826836,0.0,1.0
2018-04-13,162.97,164.67,162.38,164.22,570299,136.112279358731,137.532116598161,135.619512316812,137.1562773289,682830.590067833,0.0,1.0
2018-04-16,165.43,165.6,163.86,164.55,707427,138.166867364024,138.308851087967,136.855605913492,137.431892793025,847016.7330469,0.0,1.0
2018-04-17,168.14,168.88,165.67,166.5,782820,140.43025496335,141.04830176169,138.367314974296,139.060529626488,937286.305108194,0.0,1.0
2018-04-18,168.37,169.15,167.99,168.88,683095,140.622350589861,141.273805323246,140.304975206929,141.04830176169,817883.534641274,0.0,1.0
2018-04-19,166.8,168.35,165.31,167.95,711776,139.311089139329,140.605646622338,138.066643558887,140.271567271884,852223.879186391,0.0,1.0
2018-04-20,166.27,166.97,164.81,166.61,549443,138.868433999977,139.453072863272,137.64904437082,139.152401447863,657859.277148723,0.0,1.0
2018-04-23,166.11,166.71,165.16,166.03,585389,138.734802259796,139.235921285477,137.941363802467,138.667986389705,700898.153931913,0.0,1.0
2018-04-24,164.0,167.23,161.81,166.56,948801,136.972533686151,139.670224441067,135.143449242415,139.110641529056,1136018.7317301,0.0,1.0
2018-04-25,165.57,165.7,162.92,164.35,1149385,138.283795136683,138.39237092558,136.070519439925,137.264853117798,1376182.0339245,0.0,1.0
2018-04-26,166.29,167.14,161.7,164.58,1744816,138.8851379675,139.595056587215,135.05157742104,137.456948744309,2089103.67866644,0.0,1.0
2018-04-27,165.02,167.0,163.48,166.15,1031686,137.824436029808,139.478128814556,136.53823053056,138.768210194841,1235258.62774566,0.0,1.0
2018-04-30,162.29,166.12,162.26,165.94,998233,135.54434446296,138.743154243557,135.519288511676,138.592818535853,1195204.67055909,0.0,1.0
2018-05-01,162.49,162.52,159.49,161.44,1225665,135.711384138187,135.736440089471,133.205789009781,134.834425843245,1467513.62912347,0.0,1.0
2018-05-02,161.69,163.23,161.22,162.61,1057666,135.043225437279,136.329430936527,134.650682200495,135.811607943323,1266365.01006433,0.0,1.0
2018-05-03,160.43,161.78,159.07,161.39,1142175,133.990875483348,135.118393291131,132.855005691805,134.792665924438,1367549.35430489,0.0,1.0
2018-05-04,162.76,163.44,159.21,159.85,1038451,135.936887699743,136.504822595515,132.971933464464,133.50646042519,1243358.49981594,0.0,1.0
2018-05-07,163.45,164.62,162.85,162.97,1068340,136.513174579276,137.490356679354,136.012055553595,136.112279358731,1279145.20732645,0.0,1.0
2018-05-08,163.51,164.1,162.53,163.65,812689,136.563286481844,137.056053523764,135.744792073232,136.680214254503,973049.066211999,0.0,1.0
2018-05-09,164.89,165.12,163.21,164.32,760675,137.715860240911,137.907955867422,136.312726969004,137.239797166514,910771.646276508,0.0,1.0
2018-05-10,165.59,166.06,164.77,165.13,1024092,138.300499104205,138.693042340989,137.615636435775,137.916307851183,1226166.17711717,0.0,1.0
2018-05-11,166.29,167.5,165.69,166.13,1035361,138.8851379675,139.895728002623,138.384018941819,138.751506227318,1239658.77997896,0.0,1.0
2018-05-14,166.76,167.95,165.68,166.27,964407,139.277681204283,140.271567271884,138.375666958057,138.868433999977,1154704.11288736,0.0,1.0
2018-05-15,166.08,166.56,164.67,166.13,1181354,138.709746308511,139.110641529056,137.532116598161,138.751506227318,1414459.16773306,0.0,1.0
2018-05-16,166.54,167.81,165.94,166.45,935345,139.093937561534,140.154639499225,138.592818535853,139.018769707681,1119907.58929438,0.0,1.0
2018-05-17,166.77,167.43,165.73,165.79,781497,139.286033188045,139.837264116294,138.417426876864,138.467538779432,935702.250304206,0.0,1.0
2018-05-18,168.24,168.84,166.68,166.77,1017528,140.513774800963,141.014893826644,139.210865334193,139.286033188045,1218306.96643435,0.0,1.0
2018-05-21,169.44,170.29,168.41,168.95,886612,141.516012852325,142.22593147204,140.655758524906,141.106765648019,1061558.57737997,0.0,1.0
2018-05-22,167.71,170.23,167.52,169.73,864008,140.071119661612,142.175819569472,139.912431970146,141.758220381404,1034494.34851424,0.0,1.0
2018-05-23,166.99,167.31,165.13,166.65,840861,139.469776830794,139.737040311158,137.916307851183,139.185809382908,1006779.9747063,0.0,1.0
2018-05-24,166.09,167.21,165.03,167.0,591691,138.718098292273,139.653520473544,137.83278801357,139.478128814556,708443.666686816,0.0,1.0
2018-05-25,165.0,165.81,164.24,165.6,607325,137.807732062286,138.484242746955,137.172981296423,138.308851087967,727162.572813461,0.0,1.0
2018-05-29,161.8,164.21,160.92,163.74,735370,135.135097258653,137.147925345139,134.400122687655,136.755382108355,880473.455184355,0.0,1.0
2018-05-30,163.03,163.57,162.2,163.08,602328,136.1623912613,136.613398384412,135.469176609107,136.204151180106,721179.563096507,0.0,1.0
2018-05-31,161.41,163.18,161.05,162.68,1293322,134.809369891961,136.28767101772,134.508698476552,135.870071829652,1548520.73106862,0.0,1.0
2018-06-01,163.54,163.81,162.7,162.73,578925,136.588342433128,136.813845994685,135.886775797175,135.911831748459,693158.67528265,0.0,1.0
2018-06-04,163.53,164.82,163.07,164.31,637228,136.579990449367,137.657396354581,136.195799196345,137.231445182752,762966.042808674,0.0,1.0
2018-06-05,164.87,165.04,163.53,163.59,734552,137.699156273388,137.841139997331,136.579990449367,136.630102351935,879494.047149838,0.0,1.0
2018-06-06,167.73,167.82,164.64,165.16,1169389,140.087823629134,140.162991482986,137.507060646877,137.941363802467,1400133.2299177,0.0,1.0
2018-06-07,167.72,168.0,166.4,167.51,1102611,140.079471645373,140.313327190691,138.977009788875,139.904079986385,1320178.57254752,0.0,1.0
2018-06-08,168.51,168.66,166.58,167.73,764127,140.73927836252,140.86455811894,139.127345496579,140.087823629134,914904.796074971,0.0,1.0
2018-06-11,168.44,169.47,168.02,168.65,852282,140.68081447619,141.541068803609,140.330031158214,140.856206135179,1020454.5702591,0.0,1.0
2018-06-12,168.0,169.45,167.61,168.46,1150153,140.313327190691,141.524364836087,139.987599823998,140.697518443713,1377101.57594224,0.0,1.0
2018-06-13,166.09,168.49,164.75,168.39,1074776,138.718098292273,140.722574394997,137.598932468252,140.639054557383,1286851.16100632,0.0,1.0
2018-06-14,165.72,166.96,165.1,166.49,706785,138.409074893103,139.44472087951,137.891251899899,139.052177642727,846248.053391451,0.0,1.0
2018-06-15,164.18,165.19,162.64,165.19,1810367,137.122869393855,137.966419753751,135.836663894607,137.966419753751,2167589.22398483,0.0,1.0
2018-06-18,163.34,163.37,161.93,162.92,887282,136.421302757901,136.446358709185,135.243673047551,136.070519439925,1062360.78200482,0.0,1.0
2018-06-19,159.55,161.18,159.28,161.02,1279723,133.25590091235,134.61727426545,133.030397350793,134.483642525268,1532238.3718249,0.0,1.0
2018-06-20,157.58,159.83,157.03,159.83,1352899,131.610560111363,133.489756457667,131.151201004489,133.489756457667,1619853.4847022,0.0,1.0
2018-06-21,156.47,157.61,155.41,157.6,1542128,130.683489913854,131.635616062648,129.79817963515,131.627264078886,1846421.21448594,0.0,1.0
2018-06-22,158.08,158.74,157.01,157.72,1326454,132.028159299431,132.57939022768,131.134497036966,131.727487884022,1588190.34842746,0.0,1.0
2018-06-25,155.76,157.72,154.67,157.6,1175120,130.090499066798,131.727487884022,129.18013283681,131.627264078886,1406995.07276097,0.0,1.0
2018-06-26,155.86,157.16,155.66,155.83,829366,130.174018904411,131.259776793387,130.006979229184,130.148962953127,993016.777448666,0.0,1.0
2018-06-27,155.16,157.78,155.13,156.48,889339,129.589380041117,131.77759978659,129.564324089833,130.691841897615,1064823.66993513,0.0,1.0
2018-06-28,156.03,156.69,154.89,155.57,1180074,130.316002628354,130.867233556603,129.36387647956,129.931811375332,1412926.5977035,0.0,1.0
2018-06-29,155.73,158.29,155.26,155.4,998819,130.984161329262,133.137371712637,130.588845360439,130.70659905328,1187518.2563409,1.1,1.0
2018-07-02,155.49,155.87,154.29,155.07,1110053,130.782297855821,131.101915022103,129.772980488614,130.429036777298,1319766.84765306,0.0,1.0
2018-07-03,155.0,157.29,154.78,156.55,346816,130.370159930878,132.296273906631,130.185118413557,131.673861530187,412337.301944721,0.0,1.0
2018-07-05,155.79,156.82,155.24,156.19,1140567,131.034627197622,131.900957937808,130.572023404319,131.371066320025,1356045.62496305,0.0,1.0
2018-07-06,156.64,157.54,154.76,155.46,731310,131.749560332727,132.506548358132,130.168296457437,130.757064921641,869470.821084363,0.0,1.0
2018-07-09,157.89,158.47,157.55,157.66,744146,132.800932590234,133.288769317718,132.514959336192,132.607480094853,884731.828672717,0.0,1.0
2018-07-10,159.66,159.67,157.65,157.86,718505,134.289675706864,134.298086684924,132.599069116793,132.775699656054,854246.670089594,0.0,1.0
2018-07-11,157.41,158.61,156.51,158.41,696277,132.397205643352,133.406523010558,131.640217617947,133.238303449357,827819.303567781,0.0,1.0
2018-07-12,157.92,158.35,156.94,157.94,732047,132.826165524415,133.187837580997,132.001889674529,132.842987480535,870347.056873749,0.0,1.0
2018-07-13,157.33,158.24,157.13,157.56,573433,132.329917818871,133.095316822336,132.16169825767,132.523370314253,681767.323497381,0.0,1.0
2018-07-16,155.55,157.62,155.48,156.95,675015,130.832763724181,132.573836182613,130.773886877761,132.010300652589,802540.436058936,0.0,1.0
2018-07-17,156.2,156.51,154.73,155.39,812825,131.379477298085,131.640217617947,130.143063523256,130.69818807522,966385.828373597,0.0,1.0
2018-07-18,155.94,156.8,155.74,156.0,732092,131.160791868523,131.884135981688,130.992572307322,131.211257736884,870400.558380569,0.0,1.0
2018-07-19,154.4,155.67,154.24,155.1,1429845,129.865501247275,130.933695460902,129.730925598314,130.454269711479,1699974.71137187,0.0,1.0
2018-07-20,154.35,155.46,153.01,153.52,2490515,129.823446356974,130.757064921641,128.696375296927,129.12533517799,2961029.00544629,0.0,1.0
2018-07-23,153.87,154.66,153.53,154.38,1166835,129.419719410092,130.084186676836,129.13374615605,129.848679291154,1387276.23787446,0.0,1.0
2018-07-24,155.29,156.5,154.83,155.45,1932574,130.61407829462,131.631806639887,130.227173303857,130.748653943581,2297680.4673617,0.0,1.0
2018-07-25,157.3,157.47,154.53,155.29,1343092,132.304684884691,132.447671511712,129.974843962055,130.61407829462,1596832.12868939,0.0,1.0
2018-07-26,161.55,162.95,158.81,158.81,1715227,135.879350560215,137.056887488623,133.57474257176,133.57474257176,2039271.75621292,0.0,1.0
2018-07-27,161.24,162.67,160.58,161.57,1252876,135.618610240353,136.821380102941,135.06348568839,135.896172516335,1489572.3078269,0.0,1.0
2018-07-30,161.23,163.65,160.96,161.78,1055518,135.610199262293,137.645655952827,135.383102854672,136.072803055596,1254928.96600528,0.0,1.0
2018-07-31,164.17,165.09,161.3,161.5,1655231,138.08302681195,138.856836793475,135.669076108714,135.837295669915,1967941.16948256,0.0,1.0
2018-08-01,162.04,164.11,161.19,163.93,1266740,136.291488485158,138.03256094359,135.576555350053,137.881163338509,1506055.52761538,0.0,1.0
2018-08-02,159.99,161.0,159.31,160.9,907325,134.567237982846,135.416746766912,133.995291474762,135.332636986311,1078738.99268487,0.0,1.0
2018-08-03,159.96,161.78,159.64,160.98,903664,134.542005048666,136.072803055596,134.272853750744,135.399924810792,1074386.34787488,0.0,1.0
2018-08-06,160.96,161.56,157.01,158.92,1031063,135.383102854672,135.887761538275,132.060766520949,133.66726333042,1225853.86935732,0.0,1.0
2018-08-07,160.92,162.15,160.78,161.32,740446,135.349458942432,136.384009243819,135.231705249591,135.685898064834,880332.815890154,0.0,1.0
2018-08-08,160.65,161.82,160.1,161.27,574386,135.12236253481,136.106446967837,134.659758741507,135.643843174534,682900.366519481,0.0,1.0
2018-08-09,160.48,161.75,160.25,160.64,588084,134.979375907789,136.047570121416,134.785923412408,135.11395155675,699186.225193934,0.0,1.0
2018-08-10,157.87,159.94,157.35,159.91,923834,132.784110634114,134.525183092546,132.346739774991,134.499950158366,1098366.91215169,0.0,1.0
2018-08-13,162.44,165.24,161.31,162.2,1865239,136.62792760756,138.983001464376,135.677487086774,136.426064134119,2217624.37933103,0.0,1.0
2018-08-14,164.33,165.78,162.78,162.9,1617746,138.217602460911,139.437194279619,136.913900861602,137.014832598323,1923374.41430575,0.0,1.0
2018-08-15,164.21,164.52,161.79,163.12,1381437,138.11667072419,138.377411044052,136.081214033656,137.199874115644,1642421.35710754,0.0,1.0
2018-08-16,164.72,165.42,164.08,164.93,1169230,138.545630605253,139.134399069457,138.007328009409,138.722261144514,1390123.70695939,0.0,1.0
2018-08-17,166.61,166.64,164.06,164.29,1290430,140.135305458604,140.160538392784,137.990506053289,138.183958548671,1534221.09864748,0.0,1.0
2018-08-20,166.99,167.86,166.3,166.3,1343101,140.454922624886,141.186677716111,139.874565138742,139.874565138742,1596842.82899075,0.0,1.0
2018-08-21,166.1,167.72,165.99,167.6,892441,139.706345577541,141.06892402327,139.61382481888,140.967992286549,1061043.07207525,0.0,1.0
2018-08-22,164.36,166.12,164.29,166.12,842844,138.242835395091,139.723167533661,138.183958548671,139.723167533661,1002076.08910862,0.0,1.0
2018-08-23,164.42,164.65,163.6,164.35,672761,138.293301263451,138.486753758833,137.603601062527,138.234424417031,799860.605028698,0.0,1.0
2018-08-24,165.97,166.49,164.18,164.79,512803,139.59700286276,140.034373721883,138.09143779001,138.604507451673,609682.95998212,0.0,1.0
2018-08-27,167.29,167.78,166.09,166.53,650016,140.707251966688,141.11938989163,139.697934599481,140.068017634123,772818.565639702,0.0,1.0
2018-08-28,167.01,168.11,166.38,167.42,706667,140.471744581006,141.396952167612,139.941852963222,140.816594681468,840172.207030155,0.0,1.0
2018-08-29,168.29,169.0,166.03,168.36,801276,141.548349772693,142.145529214957,139.64746873112,141.607226619114,952654.963880152,0.0,1.0
2018-08-30,166.73,168.28,165.87,167.56,583187,140.236237195324,141.539938794633,139.51289308216,140.934348374309,693364.072330102,0.0,1.0
2018-08-31,166.29,167.44,165.83,166.75,762133,139.866154160682,140.833416637588,139.479249169919,140.253059151445,906116.975407813,0.0,1.0
2018-09-04,164.34,166.36,163.42,166.11,925762,138.226013438971,139.925031007102,137.452203457446,139.714756555601,1100659.15448811,0.0,1.0
2018-09-05,165.39,166.27,164.2,164.56,840111,139.109166135277,139.849332204562,138.10825974613,138.411054956292,998826.764261398,0.0,1.0
2018-09-06,166.06,166.4,164.58,165.3,598741,139.672701665301,139.958674919343,138.427876912412,139.033467332736,711856.570930071,0.0,1.0
2018-09-07,164.85,165.85,163.95,165.65,641130,138.654973320034,139.496071126039,137.897985294629,139.327851564838,762253.801427323,0.0,1.0
2018-09-10,166.06,166.76,165.11,165.85,568299,139.672701665301,140.261470129505,138.873658749595,139.496071126039,675663.396030986,0.0,1.0
2018-09-11,166.64,167.65,165.34,165.6,620535,140.160538392784,141.01004717685,139.067111244977,139.285796674538,737767.94514171,0.0,1.0
2018-09-12,166.24,167.05,165.72,166.36,459895,139.824099270382,140.505388493246,139.386728411259,139.925031007102,546779.455036293,0.0,1.0
2018-09-13,167.63,168.01,166.54,167.04,515496,140.99322522073,141.312842387012,140.076428612183,140.496977515186,612884.727934395,0.0,1.0
2018-09-14,168.61,170.0,167.83,168.29,823796,141.817501070615,142.986627020963,141.161444781931,141.548349772693,979429.495735069,0.0,1.0
2018-09-17,168.75,169.35,167.02,168.51,731240,141.935254763456,142.439913447059,140.480155559066,141.733391290015,869387.596518204,0.0,1.0
2018-09-18,168.69,169.72,168.26,169.22,612787,141.884788895096,142.751119635281,141.523116838513,142.330570732279,728556.174590558,0.0,1.0
2018-09-19,169.17,170.77,168.83,169.45,1046999,142.288515841978,143.634272331587,142.002542587936,142.52402322766,1244800.53630404,0.0,1.0
2018-09-20,170.42,171.33,169.59,169.6,666085,143.339888099485,144.105287102951,142.641776920501,142.650187898561,791923.359262116,0.0,1.0
2018-09-21,170.61,171.66,170.18,171.17,2393183,143.499696682626,144.382849378932,143.138024626044,143.97071145399,2845308.8129728,0.0,1.0
2018-09-24,169.85,171.02,169.18,170.49,790959,142.860462350062,143.844546783089,142.296926820038,143.398764945906,940388.851751058,0.0,1.0
2018-09-25,168.84,170.14,168.54,169.87,498742,142.010953565996,143.104380713804,141.758624224195,142.877284306182,592965.522486029,0.0,1.0
2018-09-26,167.8,169.03,167.36,168.65,913941,141.136211847751,142.170762149137,140.766128813108,141.851144982855,1086604.90310902,0.0,1.0
2018-09-27,168.52,169.33,167.59,168.14,763174,141.741802268075,142.423091490939,140.959581308489,141.422185101792,907354.643598795,0.0,1.0
2018-09-28,167.05,167.72,166.17,167.0,884655,141.430596079853,141.997842409535,140.685556124448,141.388264264205,1044905.57097392,1.1,1.0
2018-10-01,169.43,169.8,167.94,168.07,596105,143.445590504696,143.758845940491,142.184102398386,142.294165119071,704086.265702909,0.0,1.0
2018-10-02,170.22,170.39,169.12,169.7,661397,144.114433191934,144.258361365137,143.183133247678,143.674182309195,781205.565927322,0.0,1.0
2018-10-03,169.73,171.55,169.5,170.75,816073,143.699581398583,145.240459488169,143.504855046603,144.563150437802,963900.304662723,0.0,1.0
2018-10-04,169.7,169.9,167.84,169.06,772544,143.674182309195,143.843509571787,142.09943876709,143.132335068901,912486.256701735,0.0,1.0
2018-10-05,168.88,170.51,168.25,169.36,837003,142.979940532568,144.359957722692,142.446559655404,143.386325962789,988621.66338503,0.0,1.0
2018-10-08,169.28,169.48,168.07,168.48,864137,143.318595057752,143.487922320344,142.294165119071,142.641286007384,1020670.84387099,0.0,1.0
2018-10-09,164.32,168.62,163.8,168.62,1051000,139.119278945474,142.759815091199,138.679028062735,142.759815091199,1241383.08729797,0.0,1.0
2018-10-10,160.6,164.91,160.47,164.53,1234867,135.969791861265,139.61879437012,135.85972914058,139.297072571195,1458556.6211821,0.0,1.0
2018-10-11,157.09,161.34,157.0,160.53,1074997,132.998098402778,136.596302732855,132.921901134611,135.910527319358,1269727.01683735,0.0,1.0
2018-10-12,158.27,159.54,157.36,159.31,1195358,133.99712925207,135.072357369528,133.226690207277,134.877631017547,1411890.77494418,0.0,1.0
2018-10-15,156.7,158.85,156.65,157.94,817326,132.667910240724,134.488178313586,132.625578425076,133.717739268793,965380.278980876,0.0,1.0
2018-10-16,159.69,159.79,156.26,157.1,970417,135.199352816472,135.284016447768,132.295390263022,133.006564765907,1146202.90335532,0.0,1.0
2018-10-17,159.48,160.54,158.65,159.6,730157,135.021559190751,135.918993682487,134.318851050994,135.123155548306,862421.075996407,0.0,1.0
2018-10-18,156.69,160.52,155.91,159.97,988364,132.659443877594,135.902060956228,131.999067553486,135.436410984101,1167400.90741596,0.0,1.0
2018-10-19,155.4,157.88,155.12,156.74,935659,131.567283033877,133.666941090016,131.330224866248,132.701775693242,1105148.67562144,0.0,1.0
2018-10-22,153.3,156.31,153.22,156.0,1545067,129.789346776662,132.33772207867,129.721615871625,132.075264821652,1824947.70936462,0.0,1.0
2018-10-23,152.04,152.86,148.63,151.23,1345168,128.722585022333,129.41682679896,125.835555195142,128.036809608836,1588838.0635342,0.0,1.0
2018-10-24,148.91,153.22,148.67,151.64,1933045,126.072613362771,129.721615871625,125.86942064766,128.38393049715,2283205.87058602,0.0,1.0
2018-10-25,151.48,153.06,149.51,150.48,1293824,128.248468687076,129.586154061552,126.580595150546,127.401832374117,1528193.36968622,0.0,1.0
2018-10-26,149.43,150.87,148.44,149.74,2298554,126.512864245509,127.732020536171,125.67469429568,126.775321502527,2714924.8913807,0.0,1.0
2018-10-29,150.96,153.49,149.42,151.33,1417031,127.808217804337,129.950207676124,126.50439788238,128.121473240132,1673718.66562982,0.0,1.0
2018-10-30,153.78,154.29,150.51,151.06,1774502,130.195732206882,130.627516726492,127.427231463506,127.892881435633,2095943.64526778,0.0,1.0
2018-10-31,154.35,156.48,154.34,154.96,1490714,130.678314905269,132.481650251873,130.66984854214,131.194763056174,1760748.95109259,0.0,1.0
2018-11-01,155.37,156.79,153.56,155.25,1466837,131.541883944488,132.74410750889,130.009472218031,131.440287586933,1732546.75891807,0.0,1.0
2018-11-02,155.84,158.06,154.39,157.2,1427318,131.939803011579,133.819335626348,130.712180357788,133.091228397203,1685869.10123308,0.0,1.0
2018-11-05,157.37,158.38,155.6,156.32,1467092,133.235156570406,134.090259246495,131.736610296468,132.346188441799,1732847.95081842,0.0,1.0
2018-11-06,158.09,158.28,151.85,155.41,1813880,133.844734715737,134.005595615199,128.561724122871,131.575749397006,2142454.76154905,0.0,1.0
2018-11-07,160.98,161.19,157.28,159.26,1067956,136.291513660189,136.469307285911,133.15895930224,134.835299201899,1261410.57695376,0.0,1.0
2018-11-08,161.25,161.86,159.77,160.65,954280,136.520105464688,137.036553615594,135.267083721509,136.012123676913,1127142.77121476,0.0,1.0
2018-11-09,159.9,160.44,157.95,160.41,797624,135.377146442193,135.834330051191,133.726205631923,135.808930961803,942109.365959051,0.0,1.0
2018-11-12,157.49,160.56,157.18,159.86,719654,133.336752927962,135.935926408747,133.074295670944,135.343280989675,850015.513136377,0.0,1.0
2018-11-13,158.05,160.43,157.22,157.93,920278,133.810869263219,135.825863688062,133.108161123463,133.709272905664,1086981.48887955,0.0,1.0
2018-11-14,157.21,160.82,156.8,158.81,1018488,133.099694760333,136.156051850116,132.75257387202,134.454312861068,1202981.71057653,0.0,1.0
2018-11-15,160.64,162.11,155.9,156.08,1299011,136.003657313783,137.248212693834,131.990601190356,132.142995726689,1534319.96728262,0.0,1.0
2018-11-16,163.86,164.57,160.04,160.04,1370838,138.729826241512,139.330938023713,135.495675526008,135.495675526008,1619158.04816878,0.0,1.0
2018-11-19,159.89,165.49,159.39,163.51,1602202,135.368680079064,140.109843431636,134.945361922584,138.433503531977,1892432.41221217,0.0,1.0
2018-11-20,157.56,159.61,157.31,158.93,1312579,133.396017469869,135.131621911435,133.184358391629,134.555909218623,1550345.7386703,0.0,1.0
2018-11-21,159.18,160.85,157.82,158.69,862882,134.767568296863,136.181450939505,133.616142911238,134.352716503513,1019188.50726341,0.0,1.0
2018-11-23,157.49,158.63,157.27,157.4,310310,133.336752927962,134.301918324735,133.15049293911,133.260555659795,366521.014100317,0.0,1.0
2018-11-26,158.58,159.59,157.06,158.67,867003,134.259586509087,135.114689185176,132.972699313389,134.335783777253,1024056.00460191,0.0,1.0
2018-11-27,156.27,158.75,155.43,157.75,1144490,132.303856626151,134.40351468229,131.592682123265,133.556878369331,1351808.30597684,0.0,1.0
2018-11-28,158.66,158.68,154.11,157.06,1124889,134.327317414124,134.344250140383,130.475122190159,132.972699313389,1328656.68857044,0.0,1.0
2018-11-29,159.21,160.33,158.39,158.39,860598,134.792967386252,135.741200056766,134.098725609625,134.098725609625,1016490.7727521,0.0,1.0
2018-11-30,160.87,160.97,158.58,158.71,1153089,136.198383665764,136.28304729706,134.259586509087,134.369649229772,1361964.9693143,0.0,1.0
2018-12-03,166.62,167.0,162.76,163.76,1856305,141.06654246528,141.388264264205,137.798526297257,138.645162610216,2192564.82575325,0.0,1.0
2018-12-04,163.92,166.72,162.34,165.59,1824230,138.78062442029,141.151206096576,137.442939045814,140.194507062932,2154679.60926887,0.0,1.0
2018-12-06,161.37,162.155,156.85,161.37,1826736,136.621701822244,137.286311327917,132.794905687668,136.621701822244,2157639.55790518,0.0,1.0
2018-12-07,157.16,164.18,156.74,161.48,1169430,133.057362944685,139.000749861659,132.701775693242,136.714831816669,1381266.05497514,0.0,1.0
2018-12-10,157.08,157.93,154.46,157.78,1037961,132.989632039648,133.709272905664,130.771444899695,133.58227745872,1225982.14146041,0.0,1.0
2018-12-11,155.93,160.65,155.15,159.44,975453,132.016000279745,136.012123676913,131.355623955637,134.987693738232,1152151.14810092,0.0,1.0
2018-12-12,157.71,159.39,156.58,158.22,1159246,133.523012916813,134.945361922584,132.566313883169,133.954797436422,1369237.27727671,0.0,1.0
2018-12-13,157.28,159.47,156.93,158.03,1153172,133.15895930224,135.013092827621,132.862636592704,133.79393653696,1362063.004325,0.0,1.0
2018-12-14,155.41,157.0,154.04,155.98,996617,131.575749397006,132.921901134611,130.415857648252,132.058332095393,1177148.89468473,0.0,1.0
2018-12-17,153.81,158.25,152.71,155.67,1755960,130.221131296271,133.980196525811,129.289831352016,131.795874838376,2074042.86010633,0.0,1.0
2018-12-18,154.76,157.15,153.99,155.06,1403859,131.025435793583,133.048896581555,130.373525832604,131.27942668747,1658160.62754619,0.0,1.0
2018-12-19,154.1,158.82,153.4307,154.79,1596530,130.466655827029,134.462779224197,129.900002142766,131.050834882971,1885732.95943277,0.0,1.0
2018-12-20,154.54,158.24,153.12,153.97,2108076,130.839175804732,133.971730162681,129.636952240329,130.356593106345,2489942.80983706,0.0,1.0
2018-12-21,155.19,159.45,153.83,154.54,3393625,131.389489408155,134.996160101362,130.23806402253,130.839175804732,4008362.20707097,0.0,1.0
2018-12-24,149.88,154.93,149.68,154.69,880248,126.893850586341,131.169363966786,126.724523323749,130.966171251675,1039700.26624916,0.0,1.0
2018-12-26,156.92,156.98,149.64,150.57,1218826,132.854170229575,132.904968408352,126.690657871231,127.478029642283,1439609.87893343,0.0,1.0
2018-12-27,159.75,159.77,154.04,155.0,1386779,135.25015099525,135.267083721509,130.415857648252,131.228628508693,1637986.67594671,0.0,1.0
2018-12-28,160.7,162.77,159.31,160.88,1324405,136.054455492561,137.806992660387,134.877631017547,136.206850028894,1564313.95597799,0.0,1.0
2018-12-31,160.05,160.96,158.765,159.95,1065397,136.435441833393,137.211175991895,135.340037005177,136.350196321469,1249798.34827834,1.1,1.0
2019-01-02,159.59,160.77,155.91,157.39,956897,136.043312478545,137.049209519241,132.906277639764,134.16791121623,1122518.92024522,0.0,1.0
2019-01-03,155.31,159.19,154.29,159.14,1114775,132.394804568224,135.702330430851,131.525300346605,135.65970767489,1307722.80539741,0.0,1.0
2019-01-04,161.61,161.91,157.39,158.07,1082153,137.765271819398,138.021008355168,134.16791121623,134.747580697309,1269454.51506288,0.0,1.0
2019-01-07,159.93,163.42,159.81,161.56,1349516,136.333147219085,139.308215585211,136.230852604776,137.722649063436,1583093.31429992,0.0,1.0
2019-01-08,158.09,160.64,156.56,158.35,2100354,134.764629799694,136.938390353741,133.460373467266,134.986268130695,2463888.07177025,0.0,1.0
2019-01-09,156.79,158.25,154.97,157.4,2292374,133.65643814469,134.901022618771,132.104969827684,134.176435767423,2689143.33233172,0.0,1.0
2019-01-10,157.2,157.35,155.34,156.55,1502315,134.005944743576,134.133813011461,132.420378221801,133.451848916074,1762339.11452142,0.0,1.0
2019-01-11,156.79,157.51,155.56,156.81,1047289,133.65643814469,134.270205830538,132.607918348032,133.673487247075,1228556.1742431,0.0,1.0
2019-01-14,155.12,156.31,154.15,155.76,1047942,132.232838095569,133.247259687458,131.405956629912,132.778409371879,1229322.19697587,0.0,1.0
2019-01-15,155.08,155.4,153.63,154.37,845671,132.1987398908,132.471525528955,130.962679967911,131.593496756144,992041.669900416,0.0,1.0
2019-01-16,154.62,155.78,154.0,155.07,1151602,131.806610535952,132.795458474264,131.278088362027,132.190215339608,1350923.90674466,0.0,1.0
2019-01-17,155.98,156.0,154.1,154.19,1899102,132.96594949811,132.982998600495,131.363333873951,131.440054834682,2227802.91554426,0.0,1.0
2019-01-18,158.62,159.35,156.26,157.01,1447326,135.216431012888,135.838723249929,133.204636931496,133.843978270921,1697832.49269549,0.0,1.0
2019-01-22,157.71,158.49,156.81,157.87,982878,134.440696854385,135.105611847388,133.673487247075,134.577089673463,1152996.7711183,0.0,1.0
2019-01-23,156.15,158.4,155.04,157.73,1358754,133.11086686838,135.028890886657,132.164641686031,134.45774595677,1593930.24845818,0.0,1.0
2019-01-24,156.5,156.81,154.78,155.47,1007753,133.409226160112,133.673487247075,131.94300335503,132.531197387301,1182177.19298303,0.0,1.0
2019-01-25,160.91,161.9,158.0,160.0,2059950,137.168553235934,138.012483803975,134.687908838963,136.392819077431,2416490.85508591,0.0,1.0
2019-01-28,159.89,161.09,158.73,160.67,1364445,136.299049014315,137.321995157396,135.310201076004,136.963964007318,1600606.25974791,0.0,1.0
2019-01-29,163.24,163.42,160.42,160.42,1354551,139.154773663749,139.308215585211,136.750850227509,136.750850227509,1588999.78361003,0.0,1.0
2019-01-30,163.98,165.0,161.97,163.73,1037836,139.785590451982,140.655094673601,138.072155662322,139.572476672173,1217467.02739336,0.0,1.0
2019-01-31,164.39,165.52,161.06,161.77,1305638,140.135097050868,141.098371335602,137.296421503819,137.901664638475,1531620.80975396,0.0,1.0
2019-02-01,165.89,166.86,163.81,165.0,1102088,141.413779729719,142.240661195376,139.640673081712,140.655094673601,1292839.91043468,0.0,1.0
2019-02-04,166.88,166.89,164.97,165.75,754577,142.25771029776,142.266234848953,140.629521020024,141.294436013026,885180.912137757,0.0,1.0
2019-02-05,167.92,168.16,166.68,167.53,1140460,143.144263621764,143.34885285038,142.087219273914,142.811806125262,1337853.42391382,0.0,1.0
2019-02-06,169.91,169.93,167.0,168.01,1533464,144.840649309039,144.857698411424,142.360004912068,143.220984582495,1798879.45464865,0.0,1.0
2019-02-07,166.22,169.84,164.99,169.6,1157405,141.695089919066,144.780977450693,140.646570122408,144.576388222077,1357731.30325043,0.0,1.0
2019-02-08,165.9,165.9,163.53,165.16,855424,141.422304280911,141.422304280911,139.401985648327,140.791487492678,1003482.74143597,0.0,1.0
2019-02-11,167.54,167.69,165.85,166.24,1206539,142.820330676455,142.94819894434,141.379681524949,141.712139021451,1415369.52829171,0.0,1.0
2019-02-12,171.32,171.47,168.62,169.26,1462425,146.042611027159,146.170479295044,143.740982205227,144.286553481537,1715544.8621321,0.0,1.0
2019-02-13,171.97,173.4,171.44,172.0,1095187,146.596706854661,147.815717675166,146.144905641467,146.622280508238,1284744.46957887,0.0,1.0
2019-02-14,171.62,172.12,169.89,170.92,882542,146.298347562929,146.724575122546,144.823600206655,145.701628979466,1035294.38686825,0.0,1.0
2019-02-15,174.08,174.34,172.99,173.46,1326703,148.395387156245,148.617025487246,147.46621107628,147.86686498232,1556331.78810896,0.0,1.0
2019-02-19,175.11,175.94,173.0,173.28,1074614,149.273415929056,149.98095367802,147.474735627472,147.713423060858,1260610.64770858,0.0,1.0
2019-02-20,177.64,178.58,174.62,175.3,1789109,151.430127380718,152.231435192798,148.855712920631,149.43538240171,2098772.0756581,0.0,1.0
2019-02-21,178.67,178.82,177.53,177.53,1243737,152.308156153529,152.436024421414,151.336357317602,151.336357317602,1459005.84316706,0.0,1.0
2019-02-22,180.12,180.72,179.24,179.82,1401407,153.544216076418,154.055689147958,152.794055571492,153.288479540648,1643965.72720376,0.0,1.0
2019-02-25,181.17,182.25,179.91,180.49,1145647,154.439293951613,155.359945480386,153.365200501379,153.859624470534,1343938.20173141,0.0,1.0
2019-02-26,181.45,182.15,180.64,181.12,821231,154.677981384999,155.274699968463,153.987492738419,154.396671195652,963371.5388301,0.0,1.0
2019-02-27,181.6,182.07,180.43,181.18,673764,154.805849652884,155.206503558924,153.80847716338,154.447818502806,790380.613357659,0.0,1.0
2019-02-28,181.18,181.85,180.18,181.3,1324221,154.447818502806,155.018963432693,153.595363383572,154.550113117114,1553420.19787506,0.0,1.0
2019-03-01,180.1,183.51,179.18,182.46,1362831,153.527166974033,156.434038930621,152.742908264338,155.538961055425,1598712.90493828,0.0,1.0
2019-03-04,180.7,181.13,178.0,181.13,1018805,154.038640045573,154.405195746844,151.737011223642,154.405195746844,1195142.09840813,0.0,1.0
2019-03-05,179.21,181.0,179.18,179.87,796755,152.768481917915,154.294376581344,152.742908264338,153.331102296609,934659.176797486,0.0,1.0
2019-03-06,180.3,181.0,179.3,180.68,802353,153.69765799788,154.294376581344,152.845202878646,154.021590943189,941226.091434623,0.0,1.0
2019-03-07,179.65,180.69,178.31,180.45,1059817,153.143562170378,154.030115494381,152.001272310604,153.825526265765,1243252.54912235,0.0,1.0
2019-03-08,181.36,181.54,178.45,179.19,923936,154.601260424268,154.75470234573,152.120616027297,152.75143281553,1083852.95501573,0.0,1.0
2019-03-11,183.95,184.07,181.25,182.21,884191,156.809119183084,156.911413797392,154.507490361152,155.325847275617,1037228.79955789,0.0,1.0
2019-03-12,184.05,185.45,183.93,184.42,820099,156.894364695007,158.087801861935,156.792070080699,157.209773089124,962043.609682327,0.0,1.0
2019-03-13,185.1,186.26,184.58,184.58,843462,157.789442570203,158.778290508514,157.346165908201,157.346165908201,989450.331130599,0.0,1.0
2019-03-14,185.21,185.65,183.66,184.5,1012272,157.883212633319,158.258292885782,156.561907198506,157.277969498662,1187478.35183355,0.0,1.0
2019-03-15,184.85,186.79,184.23,185.19,1558186,157.576328790394,159.230091721708,157.047806616469,157.866163530934,1827880.39492362,0.0,1.0
2019-03-18,185.37,185.71,183.81,185.02,871802,158.019605452396,158.309440192936,156.689775466391,157.721246160664,1022695.48311639,0.0,1.0
2019-03-19,184.9,186.75,184.02,186.44,850762,157.618951546356,159.195993516939,156.86879104143,158.931732429976,998013.831818543,0.0,1.0
2019-03-20,184.65,185.48,183.68,184.97,944850,157.405837766548,158.113375515512,156.578956300891,157.678623404702,1108386.79794554,0.0,1.0
2019-03-21,187.19,187.48,184.21,184.21,691820,159.571073769402,159.81828575398,157.030757514085,157.030757514085,811561.787114026,0.0,1.0
2019-03-22,186.3,187.58,185.98,186.03,1573546,158.812388713284,159.903531265903,158.539603075129,158.58222583109,1845898.93883687,0.0,1.0
2019-03-25,185.92,187.0,185.73,186.35,1178528,158.488455767975,159.409107296747,158.32648929532,158.855011469245,1382510.32037802,0.0,1.0
2019-03-26,187.16,187.22,185.99,187.03,948569,159.545500115825,159.596647422979,158.548127626321,159.434680950324,1112749.49096725,0.0,1.0
2019-03-27,187.65,188.17,186.23,187.4,1168446,159.963203124249,160.406479786251,158.752716854937,159.750089344441,1370683.30477037,0.0,1.0
2019-03-28,190.17,190.21,187.81,188.72,1066366,162.111390024719,162.145488229488,160.099595943327,160.87533010183,1250935.0650135,0.0,1.0
2019-03-29,190.96,191.16,188.94,189.08,1551106,163.773677507225,163.945204190831,162.041258002802,162.161326681327,1808588.57338007,1.16,1.0
2019-04-01,191.49,192.92,190.39,192.15,1134748,164.228223218782,165.454639006566,163.284826458947,164.794261274682,1323115.41987839,0.0,1.0
2019-04-02,190.48,191.7,189.15,191.3,1198651,163.36201346657,164.408326236568,162.221361020589,164.065272869356,1397626.27574814,0.0,1.0
2019-04-03,191.72,192.94,190.33,191.86,1080814,164.425478904929,165.471791674927,163.233368453866,164.545547583453,1260228.41143623,0.0,1.0
2019-04-04,191.77,192.87,190.42,192.19,852215,164.46836057583,165.411757335665,163.310555461488,164.828566611403,993682.12814798,0.0,1.0
2019-04-05,193.19,193.6,191.62,192.25,769152,165.686200029435,166.037829730827,164.339715563126,164.880024616485,896830.724910112,0.0,1.0
2019-04-08,193.03,194.3,192.19,193.55,844068,165.54897868255,166.638173123449,164.828566611403,165.994948059926,984182.731519164,0.0,1.0
2019-04-09,192.28,192.92,191.09,191.93,600109,164.905753619026,165.454639006566,163.885169851569,164.605581922715,699726.698357522,0.0,1.0
2019-04-10,193.04,193.19,192.15,192.88,594271,165.55755501673,165.686200029435,164.794261274682,165.420333669845,692919.594206422,0.0,1.0
2019-04-11,193.55,193.95,191.48,192.49,765754,165.994948059926,166.338001427138,164.219646884601,165.085856636813,892868.659150361,0.0,1.0
2019-04-12,194.16,195.36,193.74,194.44,1349156,166.518104444925,167.547264546562,166.157898409352,166.758241801973,1573115.00652254,0.0,1.0
2019-04-15,193.93,194.12,192.28,193.3,1209402,166.320848758778,166.483799108204,164.905753619026,165.780539705418,1410161.93466017,0.0,1.0
2019-04-16,197.1,197.33,193.91,194.53,1156769,169.039546693936,169.236802380083,166.303696090417,166.835428809596,1348791.89136029,0.0,1.0
2019-04-17,197.75,198.66,197.12,198.14,1090976,169.597008415657,170.377454826065,169.056699362297,169.931485448689,1272077.29673658,0.0,1.0
2019-04-18,198.1,198.33,197.1,198.07,1322938,169.897180111967,170.094435798115,169.039546693936,169.871451109427,1542544.83580767,0.0,1.0
2019-04-22,196.62,197.8,196.34,197.43,750935,168.627882653281,169.639890086558,168.387745296233,169.322565721887,875589.714920299,0.0,1.0
2019-04-23,196.67,197.21,195.67,196.59,992077,168.670764324183,169.13388636992,167.813130906152,168.60215365074,1156761.12793915,0.0,1.0
2019-04-24,199.42,201.97,196.16,197.45,1741267,171.029256223769,173.216221439748,168.233371280987,169.339718390247,2030316.17400989,0.0,1.0
2019-04-25,199.6,200.03,196.97,199.41,1118871,171.183630239014,171.552412608768,168.928054349592,171.020679889588,1304602.84834585,0.0,1.0
2019-04-26,202.57,203.41,199.33,200.33,1055907,173.730801490567,174.451213561713,170.952069216146,171.809702634177,1231186.86585702,0.0,1.0
2019-04-29,203.57,204.17,202.42,203.0,928862,174.588434908598,175.103014959416,173.602156477862,174.09958386032,1083052.47961581,0.0,1.0
2019-04-30,205.79,206.07,203.69,204.35,1425646,176.492381096627,176.732518453676,174.691350918761,175.257388974662,1662302.29609388,0.0,1.0
2019-05-01,202.15,206.94,202.15,206.72,974540,173.370595454994,177.478659527363,173.370595454994,177.289980175396,1136312.99750101,0.0,1.0
2019-05-02,207.65,207.72,201.4,202.46,1404493,178.087579254165,178.147613593427,172.72737039147,173.636461814583,1637637.91203973,0.0,1.0
2019-05-03,209.58,209.86,207.09,207.5,1268017,179.742811750965,179.982949108014,177.607304540067,177.95893424146,1478506.98601622,0.0,1.0
2019-05-06,205.99,207.53,205.24,207.29,2010917,176.663907780233,177.984663244001,176.02068271671,177.778831223674,2344727.89623387,0.0,1.0
2019-05-07,201.17,204.43,199.46,204.07,1556697,172.530114705323,175.325999648105,171.06356156049,175.017251617613,1815107.67569401,0.0,1.0
2019-05-08,205.31,206.4,200.06,200.29,1500119,176.080717055972,177.015537481626,171.578141611308,171.775397297456,1749137.764995,0.0,1.0
2019-05-09,204.44,205.06,200.65,203.0,1271196,175.334575982285,175.866308701464,172.084145327947,174.09958386032,1482213.69792035,0.0,1.0
2019-05-10,208.29,208.63,203.67,204.2,1329391,178.636464641705,178.928060003835,174.674198250401,175.128743961957,1550069.0295533,0.0,1.0
2019-05-13,204.55,205.95,201.7,203.8,1422379,175.428915658268,176.629602443512,172.98466041688,174.785690594745,1658492.97624777,0.0,1.0
2019-05-14,205.77,207.36,204.78,205.39,1218478,176.475228428266,177.838865562936,175.626171344415,176.149327729414,1420744.54467651,0.0,1.0
2019-05-15,205.02,206.53,203.22,203.89,920816,175.832003364743,177.12702982597,174.288263212287,174.862877602368,1073670.84892041,0.0,1.0
2019-05-16,209.43,209.76,206.49,207.05,974219,179.61416673826,179.89718576621,177.092724489249,177.572999203346,1135938.71171265,0.0,1.0
2019-05-17,209.92,210.15,207.86,208.57,1130559,180.034407113095,180.231662799243,178.267682271951,178.876601998753,1318231.04864013,0.0,1.0
2019-05-20,205.41,210.14,205.0,208.92,1391774,176.166480397775,180.223086465062,175.814850696382,179.176773695064,1622807.56642517,0.0,1.0
2019-05-21,206.98,207.85,205.43,206.75,1294871,177.512964864084,178.259105937771,176.183633066136,177.315709177937,1509818.7323118,0.0,1.0
2019-05-22,206.26,207.7,205.28,206.3,976867,176.895468803101,178.130460925066,176.054988053431,176.929774139823,1139026.27796687,0.0,1.0
2019-05-23,204.21,205.37,202.51,204.81,1065579,175.137320296138,176.132175061054,173.679343485485,175.651900346956,1242464.41148043,0.0,1.0
2019-05-24,204.49,206.87,204.1,206.87,775961,175.377457653186,177.4186251881,175.042980620154,177.4186251881,904770.014421049,0.0,1.0
2019-05-28,202.24,205.88,202.09,205.22,2362665,173.447782462616,176.56956810425,173.319137449912,176.003530048349,2754865.83233192,0.0,1.0
2019-05-29,202.98,203.48,200.0,200.71,1183652,174.082431191959,174.511247900975,171.526683606227,172.135603333029,1380137.45163675,0.0,1.0
2019-05-30,204.24,204.34,202.82,203.06,752042,175.163049298679,175.248812640482,173.945209845074,174.151041865402,876880.476190468,0.0,1.0
2019-05-31,203.59,204.85,201.77,202.47,926761,174.605587576958,175.686205683678,173.044694756142,173.645038148763,1080602.71500097,0.0,1.0
2019-06-03,208.96,208.96,203.51,204.18,1815698,179.211079031786,179.211079031786,174.536976903516,175.111591293597,2117102.6709387,0.0,1.0
2019-06-04,213.65,213.68,209.5,209.95,1874697,183.233379762352,183.259108764893,179.674201077522,180.060136115636,2185895.46604158,0.0,1.0
2019-06-05,217.28,217.28,212.64,214.9,1544036,186.346589069805,186.346589069805,182.36717001014,184.30542153489,1800344.95804121,0.0,1.0
2019-06-06,221.49,221.91,216.19,217.82,1839882,189.957225759716,190.317431795289,185.411768644151,186.809711115541,2145301.19899456,0.0,1.0
2019-06-07,223.06,224.46,221.77,221.94,1658980,191.303710226025,192.504397011268,190.197363116764,190.34316079783,1934369.58626042,0.0,1.0
2019-06-10,221.33,224.61,221.07,224.29,1109943,189.820004412831,192.633042023973,189.597019724143,192.358599330203,1294192.80623193,0.0,1.0
2019-06-11,219.05,223.34,218.13,222.99,1552879,187.86460021972,191.543847583073,187.075577475131,191.243675886762,1810655.89021116,0.0,1.0
2019-06-12,219.95,220.53,219.03,219.29,1101034,188.636470295948,189.133897678406,187.847447551359,188.070432240047,1283804.9181055,0.0,1.0
2019-06-13,220.18,221.4,218.91,220.55,921787,188.833725982095,189.880038752093,187.744531541195,189.151050346766,1074803.03428024,0.0,1.0
2019-06-14,219.25,220.4,218.91,220.28,720954,188.036126903326,189.022405334062,187.744531541195,188.919489323898,840631.888686302,0.0,1.0
2019-06-17,216.87,219.49,215.58,219.4,837978,185.994959368412,188.241958923653,184.888612259152,188.164771916031,977081.795534208,0.0,1.0
2019-06-18,218.92,219.77,217.09,218.38,941697,187.753107875376,188.482096280702,186.183638720379,187.289985829639,1098018.08115389,0.0,1.0
2019-06-19,220.39,220.63,214.68,218.78,1342497,189.013828999881,189.219661020209,184.116742182924,187.633039196851,1565350.61691272,0.0,1.0
2019-06-20,222.05,222.85,220.39,222.1,1397151,190.437500473813,191.123607208238,189.013828999881,190.480382144715,1629077.14488019,0.0,1.0
2019-06-21,222.14,223.91,221.27,222.43,1542184,190.514687481436,192.032698631351,189.768546407749,190.763401172665,1798185.5272622,0.0,1.0
2019-06-24,223.64,225.28,222.15,222.77,765116,191.801137608483,193.207656414054,190.523263815616,191.054996534796,892124.751570984,0.0,1.0
2019-06-25,224.7,225.35,223.58,224.2,926282,192.710229031596,193.267690753316,191.749679603401,192.28141232258,1080044.20131676,0.0,1.0
2019-06-26,223.93,224.98,221.39,224.95,843748,192.049851299712,192.950366388644,189.871462417913,192.924637386103,983809.611730136,0.0,1.0
2019-06-27,223.5,225.1,222.93,224.37,738733,191.681068929958,193.053282398808,191.19221788168,192.427210003645,861362.190964886,0.0,1.0
2019-06-28,226.37,226.65,222.61,223.48,1521988,195.137331604624,195.378699510483,191.896105440232,192.646070004865,1765589.49908197,1.16,1.0
2019-07-01,228.82,228.97,225.11,227.51,812600,197.24930078089,197.378605016171,194.051176028258,196.120043792764,942660.538029214,0.0,1.0
2019-07-02,230.27,230.27,227.5,228.59,729497,198.499241721945,198.499241721945,196.111423510412,197.051034286791,846256.503212772,0.0,1.0
2019-07-03,231.4,231.45,228.88,229.82,696559,199.473333627733,199.516435039494,197.301022475002,198.1113290161,808046.617904372,0.0,1.0
2019-07-05,230.58,230.6,227.63,229.6,569675,198.76647047486,198.783711039565,196.223487180989,197.921682804354,660854.223482395,0.0,1.0
2019-07-08,228.31,230.49,227.93,230.36,1006216,196.809666380932,198.688887933691,196.482095651552,198.576824263114,1167265.70998475,0.0,1.0
2019-07-09,226.05,228.34,225.23,228.34,1124556,194.861482569356,196.835527227989,194.154619416484,196.835527227989,1304546.59611615,0.0,1.0
2019-07-10,226.26,228.49,225.68,227.84,848775,195.04250849875,196.96483146327,194.542532122328,196.404513110383,984625.520755291,0.0,1.0
2019-07-11,227.76,227.76,224.37,225.5,763101,196.335550851566,196.335550851566,193.413275134202,194.38736703999,885238.985024162,0.0,1.0
2019-07-12,227.16,228.32,225.36,226.52,653141,195.81833391044,196.818286663284,194.266683087061,195.266635839905,757679.35819461,0.0,1.0
2019-07-15,227.66,228.2,226.77,227.43,701921,196.249348028045,196.714843275059,195.482142898708,196.051081533947,814266.831791787,0.0,1.0
2019-07-16,227.1,228.72,226.95,227.67,599548,195.766612216327,197.163097957369,195.637307981046,196.257968310397,695508.540800322,0.0,1.0
2019-07-17,226.43,228.11,226.16,227.86,1000891,195.189053298736,196.63726073389,194.956305675229,196.421753675087,1161088.41812528,0.0,1.0
2019-07-18,225.54,226.22,223.81,224.62,1205291,194.421848169399,195.008027369342,192.930539322485,193.628782193005,1398203.62114419,0.0,1.0
2019-07-19,224.53,226.89,224.42,225.94,1244982,193.551199651836,195.585586286933,193.456376545963,194.766659463483,1444247.35657973,0.0,1.0
2019-07-22,226.01,226.42,224.86,225.54,855478,194.827001439948,195.180433016384,193.835668969456,194.421848169399,992401.36814196,0.0,1.0
2019-07-23,228.86,229.27,225.54,226.7,939043,197.283781910298,197.637213486734,194.421848169399,195.421800922243,1089341.3482803,0.0,1.0
2019-07-24,224.86,228.54,224.58,227.57,1106479,193.835668969456,197.007932875031,193.594301063597,196.171765486876,1283576.28532861,0.0,1.0
2019-07-25,227.65,227.84,219.58,224.0,1292449,196.240727745693,196.404513110383,189.284159887544,193.094324687175,1499311.67821231,0.0,1.0
2019-07-26,230.55,230.59,226.11,227.72,2272427,198.740609627804,198.775090757212,194.913204263469,196.301069722158,2636139.8701109,0.0,1.0
2019-07-29,231.19,231.93,229.0,230.66,921644,199.292307698339,199.930208592395,197.404465863228,198.835432733677,1069157.55465345,0.0,1.0
2019-07-30,231.81,232.47,229.25,230.33,968154,199.826765204169,200.395703839408,197.61997292203,198.550963416058,1123111.70383355,0.0,1.0
2019-07-31,228.27,231.6,225.41,230.91,2173984,196.775185251524,199.645739274775,194.309784498822,199.05093979248,2521940.59451994,0.0,1.0
2019-08-01,226.37,230.85,225.5,226.26,1486607,195.137331604624,198.999218098367,194.38736703999,195.04250849875,1724545.59987447,0.0,1.0
2019-08-02,222.84,225.06,220.73,225.03,1010976,192.09437193433,194.008074616498,190.275492358036,193.982213769441,1172787.57087697,0.0,1.0
2019-08-05,220.06,222.49,217.61,221.09,1369746,189.697933440445,191.792662052007,187.585964264179,190.585822522712,1588980.43480601,0.0,1.0
2019-08-06,221.42,221.95,218.01,221.0,851002,190.870291840331,191.327166804993,187.930775558263,190.508239981543,987208.962815579,0.0,1.0
2019-08-07,223.47,223.99,218.51,220.14,1030635,192.637449722513,193.085704404822,188.361789675868,189.766895699262,1195593.0883728,0.0,1.0
2019-08-08,227.98,229.07,224.64,225.29,951927,196.525197063313,197.464807839692,193.646022757709,194.206341110596,1104287.49444319,0.0,1.0
2019-08-09,229.87,231.21,227.64,228.35,1063332,198.154430427861,199.309548263043,196.232107463341,196.844147510341,1233523.40047216,0.0,1.0
2019-08-12,227.13,231.49,226.89,229.31,776039,195.792473063384,199.550916168902,195.585586286933,197.671694616143,900247.774146755,0.0,1.0
2019-08-13,229.67,232.18,226.0,227.75,790311,197.982024780819,200.145715651197,194.818381157596,196.326930569214,916804.076384945,0.0,1.0
2019-08-14,222.59,229.92,222.5,226.7,971597,191.878864875528,198.197531839621,191.801282334359,195.421800922243,1127105.77254193,0.0,1.0
2019-08-15,226.34,227.26,222.68,223.58,1132325,195.111470757567,195.904536733961,191.956447416697,192.732272828386,1313559.06192953,0.0,1.0
2019-08-16,228.76,229.4,225.96,227.18,713759,197.197579086777,197.749277157312,194.783900028187,195.835574475144,827999.560624163,0.0,1.0
2019-08-19,228.57,230.34,227.39,229.34,747939,197.033793722087,198.55958369841,196.016600404538,197.697555463199,867650.234005702,0.0,1.0
2019-08-20,225.73,227.36,225.05,226.65,592034,194.585633534089,195.990739557482,193.999454334146,195.378699510483,686791.888963313,0.0,1.0
2019-08-21,228.64,228.94,226.98,227.67,584363,197.094135698552,197.352744169115,195.663168828102,196.257968310397,677893.108521248,0.0,1.0
2019-08-22,225.28,229.54,224.96,228.59,733143,194.197720828244,197.869961110241,193.921871792977,197.051034286791,850486.063047445,0.0,1.0
2019-08-23,220.64,225.83,219.42,225.45,946772,190.197909816867,194.67183635761,189.14623536991,194.34426562823,1098307.4119013,0.0,1.0
2019-08-26,222.79,223.43,221.83,222.55,641503,192.05127052257,192.602968593105,191.223723416768,191.844383746119,744178.640324089,0.0,1.0
2019-08-27,225.54,225.9,223.5,224.46,645565,194.421848169399,194.732178334075,192.663310569569,193.490857675371,748890.782959427,0.0,1.0
2019-08-28,225.79,226.6,224.0,225.23,548748,194.637355228202,195.335598098722,193.094324687175,194.154619416484,636577.756488376,0.0,1.0
2019-08-29,224.44,228.93,224.03,228.5,948117,193.473617110667,197.344123886763,193.120185534231,196.973451745622,1099867.6856198,0.0,1.0
2019-08-30,225.92,226.65,223.78,226.65,878094,194.749418898779,195.378699510483,192.904678475428,195.378699510483,1018637.16770887,0.0,1.0
2019-09-03,225.56,226.26,223.69,223.97,731291,194.439088734103,195.04250849875,192.827095934259,193.068463840118,848337.641540639,0.0,1.0
2019-09-04,227.42,228.38,226.44,227.38,648114,196.042461251595,196.870008357397,195.197673581088,196.007980122186,751847.762668307,0.0,1.0
2019-09-05,224.57,229.5,223.9,228.96,1233076,193.585680781245,197.835479980833,193.008121863654,197.369984733819,1430435.74402032,0.0,1.0
2019-09-06,225.59,226.26,224.01,225.21,822853,194.464949581159,195.04250849875,193.102944969527,194.137378851779,954554.57998887,0.0,1.0
2019-09-09,216.36,225.95,214.82,225.95,1561284,186.508428970166,194.775279745835,185.180905487941,194.775279745835,1811175.01286783,0.0,1.0
2019-09-10,213.78,216.56,211.99,216.27,2356418,184.284396123322,186.680834617208,182.741365582295,186.430846428997,2733574.03359799,0.0,1.0
2019-09-11,216.34,216.44,210.37,213.02,1493547,186.491188405461,186.577391228982,181.344879841254,183.629254664562,1732596.38025095,0.0,1.0
2019-09-12,220.67,222.26,217.83,218.23,1203492,190.223770663923,191.594395557908,187.775610475925,188.120421770009,1396116.68254228,0.0,1.0
2019-09-13,222.24,222.58,219.97,220.66,1042481,191.577154993204,191.870244593175,189.620350899276,190.215150381571,1209335.09764366,0.0,1.0
2019-09-16,215.24,222.2,215.15,221.96,1033758,185.54295734673,191.542673863795,185.465374805561,191.335787087345,1199215.93954222,0.0,1.0
2019-09-17,221.57,222.51,215.46,216.87,1017111,190.999596075613,191.809902616711,185.732603558476,186.948063370123,1179904.50713196,0.0,1.0
2019-09-18,221.62,222.26,219.55,222.18,555734,191.042697487373,191.594395557908,189.258299040487,191.525433299091,644681.89938608,0.0,1.0
2019-09-19,222.28,224.19,221.86,222.69,875916,191.611636122612,193.258110051865,191.249584263824,191.965067699049,1016110.56833424,0.0,1.0
2019-09-20,221.55,223.74,220.07,223.33,1194496,190.982355510909,192.87019734602,189.706553722797,192.516765769583,1385680.8294779,0.0,1.0
2019-09-23,220.46,222.12,219.73,220.24,657729,190.042744734529,191.473711604979,189.413464122825,189.853098522783,763001.689659633,0.0,1.0
2019-09-24,220.41,222.85,219.79,220.65,951573,189.999643322768,192.102992216682,189.465185816938,190.206530099219,1103876.83504071,0.0,1.0
2019-09-25,220.63,221.05,218.71,219.79,573840,190.189289534515,190.551341393303,188.53419532291,189.465185816938,665685.851763087,0.0,1.0
2019-09-26,223.29,224.31,219.85,221.34,579050,192.482284640175,193.36155344009,189.516907511051,190.801329581514,671729.73731949,0.0,1.0
2019-09-27,221.06,224.84,219.88,224.23,510436,190.559961675655,193.818428404751,189.542768358107,193.292591181273,592133.736634853,0.0,1.0
2019-09-30,221.86,222.1,218.36,219.21,659503,192.249537016668,192.457505505283,189.216663224374,189.953218288217,761080.301417393,1.16,1.0
2019-10-01,216.48,223.0,215.96,222.53,741665,187.587576730228,193.237387337587,187.13697833823,192.83011571405,855896.973555434,0.0,1.0
2019-10-02,210.47,214.0,206.96,213.66,1362523,182.379699161174,185.438569014545,179.338160015188,185.143946989008,1572380.13402234,0.0,1.0
2019-10-03,210.83,212.28,208.59,210.33,963669,182.691651894096,183.948128179475,180.750612667028,182.258384209483,1112094.24822419,0.0,1.0
2019-10-04,213.88,214.9,211.58,212.13,770834,185.334584770238,186.218450846849,183.341553421016,183.818147874091,889558.611655708,0.0,1.0
2019-10-07,213.96,215.9,212.5,213.33,736627,185.403907599776,187.084986216076,184.138765960705,184.857990317163,850083.015834939,0.0,1.0
2019-10-08,207.76,213.35,207.66,213.35,1035504,180.03138831057,184.875321024548,179.944734773647,184.875321024548,1194993.3456541,0.0,1.0
2019-10-09,211.74,212.66,208.82,210.12,816502,183.480199080092,184.277411619781,180.94991580195,182.076411781945,942260.441981167,0.0,1.0
2019-10-10,214.67,215.77,211.77,212.44,756689,186.019147711927,186.972336618077,183.506195141169,184.086773838551,873234.984828311,0.0,1.0
2019-10-11,217.29,219.86,216.71,217.53,747684,188.289470379301,190.516466278214,187.78687986515,188.497438867916,862843.025861843,0.0,1.0
2019-10-14,213.86,217.92,213.74,216.59,665367,185.317254062853,188.835387661914,185.213269818546,187.682895620843,767847.480471184,0.0,1.0
2019-10-15,215.22,216.76,214.72,215.71,683450,186.495742165002,187.830206633611,186.062474480388,186.920344495923,788715.641935998,0.0,1.0
2019-10-16,214.21,215.65,213.5,215.04,581765,185.620541442083,186.868352373769,185.005301329932,186.339765798541,671369.018115291,0.0,1.0
2019-10-17,214.37,215.73,214.18,214.26,464729,185.759187101159,186.937675203308,185.594545381006,185.663868210544,536307.018159741,0.0,1.0
2019-10-18,214.88,215.65,213.78,214.3,634371,186.201120139465,186.868352373769,185.247931233315,185.698529625313,732077.446032015,0.0,1.0
2019-10-21,213.5,215.94,213.3,215.72,736601,185.005301329932,187.119647630845,184.831994256086,186.929009849615,850053.011289338,0.0,1.0
2019-10-22,206.97,213.63,206.7,213.0,1494833,179.34682536888,185.117950927931,179.112860819189,184.572033645318,1725068.65049692,0.0,1.0
2019-10-23,210.06,211.29,207.43,208.68,1207295,182.024419659791,183.09025816394,179.745431638725,180.828600850258,1393243.76462232,0.0,1.0
2019-10-24,211.47,212.53,210.71,211.32,678240,183.246234530401,184.164762021782,182.587667649789,183.116254225017,782703.192606149,0.0,1.0
2019-10-25,213.26,214.12,210.21,211.48,570134,184.797332841317,185.542553258852,182.154399965175,183.254899884094,657946.600043221,0.0,1.0
2019-10-28,211.48,214.47,211.27,214.09,986201,183.254899884094,185.845840638082,183.072927456556,185.516557197776,1138096.64904956,0.0,1.0
2019-10-29,217.82,221.27,210.95,211.74,1182588,188.748734124992,191.738281148824,182.795636138403,183.480199080092,1364731.3681554,0.0,1.0
2019-10-30,216.73,217.2,215.03,216.8,610896,187.804210572534,188.211482196071,186.331100444849,187.86486804838,704986.803418151,0.0,1.0
2019-10-31,213.26,217.29,212.44,216.14,1045826,184.797332841317,188.289470379301,184.086773838551,187.292954704691,1206905.15025731,0.0,1.0
2019-11-01,213.56,215.66,213.04,214.71,841396,185.057293452085,186.877017727462,184.606695060087,186.053809126696,970988.640372204,0.0,1.0
2019-11-04,214.42,215.93,212.82,214.93,975409,185.80251386962,187.110982277153,184.416057278857,186.244446907926,1125642.45458359,0.0,1.0
2019-11-05,216.58,218.36,212.96,213.82,980605,187.67423026715,189.216663224374,184.537372230549,185.282592648084,1131638.74761965,0.0,1.0
2019-11-06,218.85,219.17,215.29,216.84,1021211,189.641265555295,189.918556873448,186.556399640848,187.899529463149,1178498.92372098,0.0,1.0
2019-11-07,227.58,228.43,218.51,221.0,2033314,197.206119328646,197.942674392489,189.346643529758,191.504316599133,2346487.02431407,0.0,1.0
2019-11-08,233.87,234.61,230.29,231.71,1811439,202.656626801083,203.29786297431,199.55443017925,200.784910403553,2090438.61835233,0.0,1.0
2019-11-11,235.03,235.49,232.57,233.03,908024,203.661807829386,204.06041409923,201.530130821088,201.928737090932,1047878.75053521,0.0,1.0
2019-11-12,237.01,237.74,235.25,236.13,1151963,205.377547860455,206.010118679991,203.852445610616,204.614996735535,1329389.47550153,0.0,1.0
2019-11-13,237.52,238.09,236.04,236.72,1214890,205.819480898761,206.31340605922,204.537008552305,205.126252603379,1402008.55400047,0.0,1.0
2019-11-14,238.18,238.54,236.26,236.38,949491,206.39139424245,206.703346975372,204.727646333535,204.831630577842,1095732.5387043,0.0,1.0
2019-11-15,240.92,241.0,238.63,239.52,1307225,208.765701154132,208.83502398367,206.781335158602,207.552551637214,1508565.08161502,0.0,1.0
2019-11-18,241.19,241.78,239.09,239.09,976219,208.999665703823,209.510921571667,207.179941428447,207.179941428447,1126577.21158112,0.0,1.0
2019-11-19,241.31,241.9,240.22,241.23,856759,209.10364994813,209.614905815974,208.159126395673,209.034327118592,988717.864758864,0.0,1.0
2019-11-20,237.9,241.78,236.99,241.06,1228326,206.148764339067,209.510921571667,205.36021715307,208.887016105824,1417513.97994978,0.0,1.0
2019-11-21,237.64,238.08,235.58,237.28,780840,205.923465143068,206.304740705528,204.138402282461,205.611512410146,901105.745627778,0.0,1.0
2019-11-22,237.6,239.0,235.25,237.86,981443,205.888803728299,207.101953245216,203.852445610616,206.114102924298,1132605.81720476,0.0,1.0
2019-11-25,234.74,239.12,233.14,238.24,1333438,203.41051257231,207.205937489524,202.024055981547,206.443386364604,1538815.43368477,0.0,1.0
2019-11-26,234.4,235.82,232.28,234.2,1475814,203.115890546773,204.346370771075,201.278835564012,202.942583472927,1703120.32539049,0.0,1.0
2019-11-27,236.04,236.31,233.1,234.4,685093,204.537008552305,204.770973101996,201.989394566778,203.115890546773,790611.698413723,0.0,1.0
2019-11-29,236.33,238.18,235.32,236.38,653412,204.788303809381,206.39139424245,203.913103086462,204.831630577842,754051.159600093,0.0,1.0
2019-12-02,230.97,236.2,230.71,236.0,1245239,200.143674230325,204.675654211381,199.918375034326,204.502347137536,1437031.93686259,0.0,1.0
2019-12-03,229.69,231.42,227.98,229.92,1236097,199.034508957714,200.533615146477,197.552733476336,199.233812092637,1426481.87702124,0.0,1.0
2019-12-04,228.92,231.37,228.92,230.5,972846,198.36727672341,200.490288378015,198.36727672341,199.736402606788,1122684.69880001,0.0,1.0
2019-12-05,230.46,231.23,229.07,229.16,1029232,199.701741192019,200.368973426324,198.497257028794,198.575245212024,1187755.32603859,0.0,1.0
2019-12-06,232.03,232.89,231.55,232.8,628773,201.062201721705,201.80742213924,200.646264744476,201.72943395601,725617.236560135,0.0,1.0
2019-12-09,230.82,233.15,230.82,232.35,978450,200.013693924941,202.032721335239,200.013693924941,201.339493039858,1129151.8323978,0.0,1.0
2019-12-10,229.5,231.71,229.37,230.77,928850,198.869867237561,200.784910403553,198.757217639562,199.970367156479,1071912.39156084,0.0,1.0
2019-12-11,229.5,230.47,228.42,230.4,1200048,198.869867237561,199.710406545711,197.934009038796,199.649749069865,1384880.5745468,0.0,1.0
2019-12-12,232.4,232.81,229.35,229.79,2177367,201.382819808319,201.738099309702,198.739886932177,199.121162494637,2512727.209211,0.0,1.0
2019-12-13,230.74,234.49,230.56,231.59,881050,199.944371095403,203.193878730003,199.788394728942,200.680926159245,1016750.18849617,0.0,1.0
2019-12-16,234.44,234.58,231.79,232.11,1089200,203.150551961542,203.271866913234,200.854233233091,201.131524551243,1256959.65644406,0.0,1.0
2019-12-17,235.61,236.7,233.83,234.78,1220782,204.164398343537,205.108921895995,202.621965386314,203.445173987079,1408808.04564184,0.0,1.0
2019-12-18,233.11,235.52,230.58,235.09,1056053,201.99805992047,204.086410160307,199.805725436326,203.713799951539,1218707.32286698,0.0,1.0
2019-12-19,233.06,235.23,232.83,232.83,912781,201.954733152009,203.835114903231,201.755430017087,201.755430017087,1053368.42835903,0.0,1.0
2019-12-20,235.0,235.82,233.16,233.96,1738211,203.635811768309,204.346370771075,202.041386688932,202.734614984313,2005931.96969085,0.0,1.0
2019-12-23,235.14,236.37,234.38,236.07,831038,203.757126720001,204.82296522415,203.098559839388,204.563004613382,959035.291013545,0.0,1.0
2019-12-24,235.05,236.12,234.0,234.98,162656,203.67913853677,204.606331381843,202.769276399082,203.618481060924,187708.437273746,0.0,1.0
2019-12-26,236.08,236.31,234.8,236.31,344770,204.571669967074,204.770973101996,203.462504694464,204.770973101996,397871.814866156,0.0,1.0
2019-12-27,235.49,237.31,235.01,237.14,416051,204.06041409923,205.637508471223,203.644477122001,205.490197458454,480131.58467059,0.0,1.0
2019-12-30,235.33,236.08,234.33,235.81,470820,203.921768440154,204.571669967074,203.055233070927,204.337705417383,543336.159977038,0.0,1.0
2019-12-31,234.99,235.13,233.43,234.67,527149,204.63232744292,204.754241251346,203.273859291888,204.353667309375,605352.756614438,1.16,1.0
2020-01-02,231.14,236.8,230.84,235.25,1320546,201.279697711207,206.208498823284,201.018453836008,204.858738801425,1516452.01135954,0.0,1.0
2020-01-03,226.0,230.27,225.98,228.65,1710385,196.803719316141,200.522090473131,196.786303057794,199.11137354706,1964124.51626008,0.0,1.0
2020-01-06,225.9,228.15,224.94,225.15,1737433,196.716638024408,198.675967088396,195.880657623773,196.063528336412,1995185.1487585,0.0,1.0
2020-01-07,226.86,228.83,224.91,225.41,1518946,197.552618425043,199.268119872179,195.854533236253,196.289939694917,1744285.10392408,0.0,1.0
2020-01-08,228.09,228.95,225.86,227.71,965676,198.623718313356,199.372617422258,196.681805507715,198.292809404772,1108936.23737578,0.0,1.0
2020-01-09,233.5,233.73,229.28,230.07,1320933,203.334816196101,203.535103167086,199.659985684977,200.347927889666,1516896.42369232,0.0,1.0
2020-01-10,232.0,235.29,231.25,234.5,949007,202.028596820109,204.893571318118,201.375487132113,204.205629113429,1089794.3532026,0.0,1.0
2020-01-13,236.86,237.27,232.28,232.36,1376823,206.260747598323,206.617780894428,202.272424436961,202.342089470347,1581077.83268139,0.0,1.0
2020-01-14,234.52,236.99,233.89,236.03,944150,204.223045371776,206.373953277576,203.674433233859,205.537972876941,1084216.80617344,0.0,1.0
2020-01-15,235.46,236.73,233.76,235.08,779460,205.041609514064,206.147541919071,203.561227554606,204.710700605479,895094.669003812,0.0,1.0
2020-01-16,235.77,237.23,235.48,236.87,648632,205.311561518436,206.582948377735,205.059025772411,206.269455727497,744858.036775819,0.0,1.0
2020-01-17,237.0,237.35,235.17,236.05,1857040,206.382661406749,206.687445927814,204.789073768039,205.555389135288,2132536.12004059,0.0,1.0
2020-01-21,237.18,239.12,235.34,236.46,1699895,206.539407731868,208.228784791485,204.937111963985,205.912422431392,1952078.30083165,0.0,1.0
2020-01-22,238.04,239.14,236.92,238.61,927849,207.28830684077,208.246201049831,206.312996373363,207.784670203647,1065497.5156397,0.0,1.0
2020-01-23,237.29,237.72,233.64,235.82,1072321,206.635197152774,207.009646707225,203.456730004527,205.355102164302,1231402.26639063,0.0,1.0
2020-01-24,243.95,244.61,237.54,237.54,1763452,212.434811182179,213.009547707616,206.852900382106,206.852900382106,2025064.12675969,0.0,1.0
2020-01-27,233.47,240.87,233.36,240.4,1368900,203.308691808581,209.752707396809,203.212902387675,209.343425325665,1571979.43755846,0.0,1.0
2020-01-28,236.45,237.42,233.74,234.09,1338464,205.903714302219,206.748402832027,203.54381129626,203.848595817325,1537028.18753177,0.0,1.0
2020-01-29,237.27,237.93,235.56,237.93,708977,206.617780894428,207.192517419864,205.128690805797,207.192517419864,814155.355177065,0.0,1.0
2020-01-30,241.41,241.74,236.135,236.32,1074123,210.222946372166,210.510314634884,205.62940823326,205.790508622966,1233471.59720112,0.0,1.0
2020-01-31,238.71,240.65,237.81,240.34,1596415,207.87175149538,209.561128554997,207.088019869785,209.291176550625,1833246.80678639,0.0,1.0
2020-02-03,243.01,243.67,238.37,239.89,1639635,211.616247039891,212.190983565327,207.575675103489,208.899310737827,1882878.59237429,0.0,1.0
2020-02-04,247.09,248.0,243.28,244.91,1447307,215.169163742589,215.961603497358,211.851366527569,213.270791582814,1662018.29486042,0.0,1.0
2020-02-05,250.28,250.59,243.14,248.72,1590793,217.947056948866,218.217008953237,211.729452719143,216.588588797834,1826790.77026221,0.0,1.0
2020-02-06,251.06,251.62,248.82,250.73,1517600,218.626291024382,219.113946258085,216.675670089567,218.338922761663,1742739.42175376,0.0,1.0
2020-02-07,249.92,251.37,249.13,250.4,730778,217.633564298628,218.896243028753,216.945622093939,218.051554498945,839190.583256699,0.0,1.0
2020-02-10,251.71,252.0,250.32,251.5,861564,219.192319420645,219.44485516667,217.981889465559,219.009448708006,989378.984688887,0.0,1.0
2020-02-11,252.41,254.31,252.22,253.28,965404,219.801888462775,221.456433005698,219.636434008482,220.55949570085,1108623.88555533,0.0,1.0
2020-02-12,254.1,254.71,252.61,252.8,690002,221.273562293059,221.804758172629,219.97605104624,220.141505500533,792365.370643738,0.0,1.0
2020-02-13,254.88,256.32,253.26,253.89,666187,221.952796368575,223.206766969527,220.542079442503,221.09069158042,765017.361070025,0.0,1.0
2020-02-14,256.01,256.05,254.65,255.22,650821,222.936814965156,222.971647481849,221.752509397589,222.248872760466,747371.779919083,0.0,1.0
2020-02-18,255.74,256.59,254.97,255.91,857924,222.701695477477,223.441886457206,222.031169531134,222.849733673423,985198.982385788,0.0,1.0
2020-02-19,255.82,257.01,255.01,256.41,922934,222.771360510863,223.807627882484,222.066002047828,223.285140132087,1059853.36417823,0.0,1.0
2020-02-20,255.4,256.01,252.11,254.9,922888,222.405619085585,222.936814965156,219.540644587576,221.970212626921,1059800.5399733,0.0,1.0
2020-02-21,254.97,255.59,253.7,255.24,1586978,222.031169531134,222.571073539878,220.925237126128,222.266289018813,1822409.80630992,0.0,1.0
2020-02-24,245.53,251.09,244.68,249.76,1284327,213.810695591558,218.652415411902,213.070504611829,217.494234231855,1474859.84009142,0.0,1.0
2020-02-25,235.49,246.39,234.82,245.54,1423682,205.067733901584,214.55959470046,204.484289246974,213.819403720731,1634888.47222011,0.0,1.0
2020-02-26,235.52,240.17,235.11,235.95,1310211,205.093858289104,209.143138354679,204.736824992999,205.468307843555,1504583.79053467,0.0,1.0
2020-02-27,224.09,233.28,223.99,231.88,1410271,195.140466644044,203.143237354289,195.053385352311,201.92409927003,1619487.91977866,0.0,1.0
2020-02-28,219.61,222.78,213.81,217.39,2353636,191.239224774414,193.999701722344,186.188509853912,189.306020097946,2702803.26941146,0.0,1.0
2020-03-02,230.65,230.84,220.63,221.09,1625150,200.852999381716,201.018453836008,192.127453950089,192.52802789206,1866244.70958297,0.0,1.0
2020-03-03,227.36,237.22,224.55,231.09,1607750,197.988024883707,206.574240248561,195.541040586015,201.23615706534,1846263.37989233,0.0,1.0
2020-03-04,237.2,237.44,229.79,231.42,1213894,206.556823990215,206.765819090374,200.104100272814,201.523525328059,1393977.94387873,0.0,1.0
2020-03-05,234.0,234.73,229.16,230.5,1548198,203.770222654765,204.405916084415,199.555488134897,200.722377444117,1777876.70484998,0.0,1.0
2020-03-06,229.71,231.53,225.44,226.23,2175040,200.034435239428,201.619314748965,196.316064082437,197.004006287126,2497712.14542125,0.0,1.0
2020-03-09,205.15,214.99,204.74,214.99,2393718,178.647269989851,187.216069096359,178.290236693746,187.216069096359,2748831.52554135,0.0,1.0
2020-03-10,214.58,214.58,204.62,210.93,1962466,186.859035800254,186.859035800254,178.185739143667,183.680568652007,2253602.30762481,0.0,1.0
2020-03-11,207.8,213.13,203.45,210.0,1470558,180.95492422077,185.596357070129,177.166888030393,182.870712638892,1688718.6337476,0.0,1.0
2020-03-12,187.73,206.17,178.48,197.9,2288657,163.477708969996,179.535499165525,155.422689484711,172.333876339222,2628184.48653973,0.0,1.0
2020-03-13,206.36,206.52,188.67,197.15,2180354,179.700953619818,179.84028368659,164.296273112284,171.680766651226,2503814.48944286,0.0,1.0
2020-03-16,180.35,191.2,167.43,170.15,1809036,157.051109640115,166.499429793124,145.800206748236,148.168817883369,2077410.61714004,0.0,1.0
2020-03-17,205.1,205.76,181.59,185.35,2284668,178.603729343984,179.178465869421,158.130917657602,161.405174226755,2623603.70929054,0.0,1.0
2020-03-18,201.57,211.53,182.83,190.71,2582167,175.529759745816,184.203056402404,159.210725675088,166.072731463634,2965237.36455696,0.0,1.0
2020-03-19,191.04,204.86,188.58,199.5,1818192,166.360099726352,178.394734243826,164.217899949725,173.727177006947,2087924.93062553,0.0,1.0
2020-03-20,189.15,193.85,182.29,190.97,2155623,164.714263312602,168.807084024044,158.740486699731,166.299142822139,2475414.58917969,0.0,1.0
2020-03-23,176.73,194.61,173.91,186.41,2162822,153.898766879387,169.468901841213,151.443074452522,162.328235919123,2483681.57725113,0.0,1.0
2020-03-24,194.42,200.72,179.27,185.56,2161648,169.303447386921,174.789568766087,156.110631689401,161.588044939394,2482333.41167314,0.0,1.0
2020-03-25,191.15,204.62,189.72,193.36,2165256,166.455889147258,178.185739143667,165.210626675479,168.380385694553,2486476.66670325,0.0,1.0
2020-03-26,201.34,202.8,189.98,192.98,1512830,175.329472774831,176.60085963413,165.437038033984,168.049476785968,1737261.78137305,0.0,1.0
2020-03-27,193.17,199.15,191.34,195.31,1173102,168.214931240261,173.422392485882,166.62134360155,170.078470883343,1347134.35762927,0.0,1.0
2020-03-30,206.53,208.59,197.1,198.47,1281790,179.848991815763,181.642866425459,171.63722600536,172.830239702099,1471946.47035435,0.0,1.0
2020-03-31,199.61,205.88,197.47,202.7,2372844,174.989855737073,180.486506182799,173.113805983667,177.698731315589,2706690.56126123,1.34,1.0
2020-04-01,189.28,197.4,188.54,192.0,1566498,165.933970712455,173.052439870238,165.285243227632,168.31848254856,1786895.95727094,0.0,1.0
2020-04-02,194.5,199.24,186.45,187.63,1963496,170.510129456744,174.665491994662,163.45302641239,164.487483753053,2239749.46952863,0.0,1.0
2020-04-03,186.6,194.99,185.25,193.39,1943692,163.584525226881,170.939692250748,162.401035896462,169.53703822951,2217159.15180222,0.0,1.0
2020-04-06,193.86,198.2,190.61,194.62,2090415,169.949067848249,173.753766880857,167.099926867609,170.615328508337,2384525.29943768,0.0,1.0
2020-04-07,202.03,205.74,198.25,198.61,1383766,177.111369944195,180.363773955941,173.79759981902,174.113196973799,1578454.53438752,0.0,1.0
2020-04-08,215.76,217.58,201.07,203.47,1803973,189.147894763944,190.743413713102,176.269777531452,178.373758563309,2057782.4298058,0.0,1.0
2020-04-09,219.32,222.6,215.13,215.13,1744018,192.268799961198,195.144240704736,188.595599743081,188.595599743081,1989392.07940754,0.0,1.0
2020-04-13,216.19,219.99,213.51,218.2,1096706,189.524858032152,192.856161332592,187.175412546578,191.286942146332,1251006.71543454,0.0,1.0
2020-04-14,220.79,224.28,218.49,221.64,965355,193.557488343211,196.617027427036,191.541173187681,194.302648291993,1101175.32664024,0.0,1.0
2020-04-15,213.82,219.27,212.03,219.27,1042353,187.447176763193,192.224967023035,185.877957576933,192.224967023035,1189006.53671389,0.0,1.0
2020-04-16,212.88,215.27,211.55,214.44,974425,186.623117525715,188.71833196994,185.457161370561,187.990705196422,1111521.42751777,0.0,1.0
2020-04-17,221.5,223.84,214.61,217.46,1755605,194.179916065135,196.231297571196,188.139737186179,190.638214661509,2002609.30883068,0.0,1.0
2020-04-20,214.37,221.18,213.22,219.49,800497,187.929339082993,193.899385260888,186.921181505229,192.417831950955,913122.68072319,0.0,1.0
2020-04-21,207.39,210.12,205.41,209.96,1498509,181.810260915343,184.20353933908,180.074476564061,184.063273936956,1709341.26569846,0.0,1.0
2020-04-22,214.44,215.39,210.78,213.65,1318089,187.990705196422,188.823531021533,184.782134122841,187.298144773436,1503537.12894833,0.0,1.0
2020-04-23,211.27,219.79,209.67,218.22,1113873,185.211696916845,192.680829579937,183.809042895607,191.304475321597,1270589.02125202,0.0,1.0
2020-04-24,216.78,217.33,212.23,213.3,811948,190.042086702483,190.524249022284,186.053289329587,186.99131420629,926184.775667906,0.0,1.0
2020-04-27,222.26,222.45,215.51,216.45,1194293,194.846176725223,195.012741890245,188.928730073125,189.752789310603,1362323.68856965,0.0,1.0
2020-04-28,223.62,227.2,221.12,225.42,1093354,196.038432643275,199.176871015795,193.846785735091,197.616418417168,1247183.10681917,0.0,1.0
2020-04-29,230.67,231.88,225.04,225.98,1323779,202.218876924355,203.279634027917,197.283288087124,198.107347324602,1510027.68175904,0.0,1.0
2020-04-30,225.58,228.5,224.15,225.91,1283999,197.756683819292,200.316527408051,196.503061787811,198.045981211172,1464650.84681878,0.0,1.0
2020-05-01,222.25,222.9,218.87,220.39,827163,194.83741013759,195.407238333718,191.874303517725,193.206824837901,943540.445442065,0.0,1.0
2020-05-04,223.35,224.51,219.52,221.55,1345091,195.801734777192,196.818658942589,192.444131713853,194.223749003299,1534338.16708449,0.0,1.0
2020-05-05,224.3,227.81,223.53,225.0,1106352,196.634560602302,199.711632861392,195.959533354581,197.248221736593,1262009.856456,0.0,1.0
2020-05-06,223.38,226.5,222.93,223.73,1314357,195.82803454009,198.563209881504,195.433538096617,196.134865107236,1499280.0563491,0.0,1.0
2020-05-07,226.8,228.43,223.16,226.15,761704,198.826207510486,200.255161294622,195.63516961217,198.256379314358,868871.711446234,0.0,1.0
2020-05-08,233.48,233.56,229.19,231.08,808657,204.682288049155,204.752420750217,200.92142195471,202.578307017298,922430.74942888,0.0,1.0
2020-05-11,232.67,233.53,227.89,229.0,852287,203.972194450903,204.726120987318,199.781765562454,200.754856789688,972199.258942287,0.0,1.0
2020-05-12,230.26,234.15,230.07,232.64,1062780,201.859446831413,205.269649420548,201.692881666391,203.945894688005,1212307.50723487,0.0,1.0
2020-05-13,225.84,232.85,223.29,229.85,1128430,197.984615097743,204.129993028292,195.749135251395,201.500016738471,1287194.11391732,0.0,1.0
2020-05-14,225.62,225.77,219.52,221.71,958913,197.791750169823,197.923248984314,192.444131713853,194.364014405423,1093826.9714194,0.0,1.0
2020-05-15,228.04,228.12,222.52,224.72,1441282,199.913264376945,199.983397078007,195.074108003674,197.002757282877,1644062.73042632,0.0,1.0
2020-05-18,238.95,241.32,235.85,235.93,1159271,209.477611484262,211.555292753221,206.759969318113,206.830102019175,1322374.278985,0.0,1.0
2020-05-19,236.03,239.22,235.79,237.69,720369,206.917767895503,209.714309350346,206.707369792317,208.373021442537,821721.096256303,0.0,1.0
2020-05-20,239.8,242.27,238.53,239.66,781688,210.222771433045,212.388118578331,209.109414803687,210.100039206186,891667.354217626,0.0,1.0
2020-05-21,235.54,240.25,235.19,238.98,736183,206.488205101499,210.617267876518,206.181374534353,209.50391124716,839760.04215236,0.0,1.0
2020-05-22,234.35,235.89,233.17,234.46,775139,205.444981173203,206.795035668644,204.41052383254,205.541413637163,884196.944664491,0.0,1.0
2020-05-26,237.8,240.52,237.24,238.94,1043149,208.469453906497,210.853965742602,207.978524999064,209.468844896629,1189914.52969057,0.0,1.0
2020-05-27,235.16,240.65,232.41,240.25,1025671,206.155074771455,210.967931381827,203.744263172452,210.617267876518,1169977.46782315,0.0,1.0
2020-05-28,240.68,242.86,236.67,239.09,930134,210.994231144726,212.905347248662,207.478829503998,209.60034371112,1060998.91881141,0.0,1.0
2020-05-29,241.65,242.97,239.55,241.3,1241848,211.844590145101,213.001779712622,210.003606742226,211.537759577955,1416569.42475828,0.0,1.0
2020-06-01,242.6,244.61,239.43,242.11,711700,212.677415970211,214.439500084391,209.898407690633,212.247853176207,811832.413951201,0.0,1.0
2020-06-02,245.3,245.43,241.81,242.54,933650,215.04439463105,215.158360270276,211.984855547225,212.624816444415,1065009.60135667,0.0,1.0
2020-06-03,248.46,250.61,245.38,246.95,849099,217.814636322995,219.699452664034,215.114527332112,216.490881590452,968562.724256781,0.0,1.0
2020-06-04,243.97,248.82,243.11,247.35,1210306,213.878438475896,218.130233477774,213.124511939481,216.841545095762,1380589.63270988,0.0,1.0
2020-06-05,248.58,250.34,247.43,249.83,1243085,217.919835374588,219.46275479795,216.911677796823,219.01565882868,1417980.46409516,0.0,1.0
2020-06-08,249.58,249.82,245.99,246.93,889384,218.796494137862,219.006892241048,215.649289177709,216.473348415187,1014515.61001767,0.0,1.0
2020-06-09,250.87,251.3,245.83,247.38,1014417,219.927383942485,220.304347210693,215.509023775585,216.86784485866,1157140.08973322,0.0,1.0
2020-06-10,247.86,252.54,247.49,251.95,625913,217.288641065031,221.391404077152,216.96427732262,220.874175406821,713975.63820913,0.0,1.0
2020-06-11,233.08,244.47,232.63,243.38,1370099,204.331624543845,214.316767857533,203.937128100372,213.361209805565,1562864.66000018,0.0,1.0
2020-06-12,235.04,240.01,230.63,238.88,854307,206.049875719862,210.406869773332,202.183810573824,209.416245370833,974503.462224823,0.0,1.0
2020-06-15,237.01,238.4,229.17,230.0,709296,207.776893483511,208.995449164461,200.903888779445,201.631515552962,809090.183906042,0.0,1.0
2020-06-16,238.04,242.71,236.61,241.22,964687,208.679852009683,212.773848434171,207.426229978201,211.467626876893,1100413.34258443,0.0,1.0
2020-06-17,237.45,240.54,236.75,240.13,513905,208.162623339351,210.871498917867,207.54896220506,210.512068824925,586208.70688716,0.0,1.0
2020-06-18,238.11,239.56,236.24,237.57,678392,208.741218123112,210.012373329859,207.10186623579,208.267822390944,773838.155072619,0.0,1.0
2020-06-19,235.51,241.95,235.39,241.95,1386638,206.4619053386,212.107587774083,206.356706287007,212.107587774083,1581730.60954962,0.0,1.0
2020-06-22,236.47,237.63,233.6,235.1,667202,207.303497751343,208.320421916741,204.787487100747,206.102475245658,761073.78144312,0.0,1.0
2020-06-23,239.09,240.32,236.51,239.39,975937,209.60034371112,210.678633989947,207.338564101874,209.863341340102,1113246.15789559,0.0,1.0
2020-06-24,233.14,238.99,230.0,236.98,1164440,204.384224069642,209.512677834793,201.631515552962,207.750593720613,1328270.52985996,0.0,1.0
2020-06-25,237.3,237.65,230.73,232.94,860431,208.03112452486,208.337955092006,202.271476450152,204.208892316987,981489.076532873,0.0,1.0
2020-06-26,236.02,238.03,234.43,236.56,1243704,206.90900130787,208.67108542205,205.515113874265,207.382397040038,1418686.55411095,0.0,1.0
2020-06-29,238.61,239.925,235.8,238.61,993313,209.179547504749,210.332353778454,206.71613637995,209.179547504749,1133066.86890418,0.0,1.0
2020-06-30,241.46,243.05,236.0,236.16,1544477,212.852747722866,214.254370637135,208.039627526697,208.18067134197,1752053.56947308,1.34,1.0
2020-07-01,243.75,244.85,239.36,241.9,1049425,214.871437328951,215.841113558949,211.001547647417,213.240618214865,1190466.94586212,0.0,1.0
2020-07-02,247.42,247.76,244.92,245.17,1333029,218.106629841761,218.406347949214,215.90282022813,216.123201189493,1512187.11425364,0.0,1.0
2020-07-06,248.91,250.98,244.86,250.33,1131573,219.420100371484,221.24485473157,215.849928797403,220.671864232026,1283655.57646333,0.0,1.0
2020-07-07,265.13,265.27,251.67,251.85,2682668,233.718417144717,233.841830483081,221.853106184932,222.011780477113,3043216.60025446,0.0,1.0
2020-07-08,269.79,276.86,265.98,266.4,2793022,237.826318264524,244.058691851871,234.467712413352,234.837952428441,3168402.09644873,0.0,1.0
2020-07-09,271.6,272.01,265.94,271.02,1504299,239.421876424793,239.783301201428,234.432451459534,238.91059259443,1706475.67591151,0.0,1.0
2020-07-10,273.19,273.84,269.84,272.41,951568,240.823499339061,241.396489838605,237.870394456797,240.135910739609,1079458.03724909,0.0,1.0
2020-07-13,274.35,280.7,273.54,276.07,1180882,241.846066999786,247.443743418407,241.13203268497,243.362288013963,1339591.66968916,0.0,1.0
2020-07-14,280.99,281.55,273.03,274.0,1990268,247.699385333588,248.193038687041,240.682455523789,241.537533653878,2257758.5510228,0.0,1.0
2020-07-15,281.97,285.3,281.1,282.75,1327113,248.563278702131,251.498753107486,247.796352956588,249.250867301583,1505476.00821775,0.0,1.0
2020-07-16,287.19,288.0,282.76,283.18,2927266,253.164833175391,253.878867490207,249.259682540038,249.629922555128,3320688.39101986,0.0,1.0
2020-07-17,294.0,295.37,287.62,289.0,1961504,259.16801056292,260.375698231189,253.543888428935,254.760391335659,2225128.69064137,0.0,1.0
2020-07-20,290.87,295.9,288.0,293.46,1037603,256.408840926655,260.842905869279,253.878867490207,258.691987686376,1177056.07778295,0.0,1.0
2020-07-21,290.39,292.67,289.91,291.0,1057503,255.985709480838,257.995583848468,255.562578035021,256.523439026563,1199630.62310315,0.0,1.0
2020-07-22,295.51,296.28,289.66,290.43,820553,260.499111569552,261.17788493055,255.342197073658,256.020970434656,930834.71789599,0.0,1.0
2020-07-23,293.25,299.82,289.44,289.44,1318694,258.506867678831,264.298479343451,255.148261827658,255.148261827658,1495925.50082826,0.0,1.0
2020-07-24,291.52,293.35,289.35,291.97,1064046,256.981831426198,258.595020063376,255.068924681567,257.378517156652,1207052.99747653,0.0,1.0
2020-07-27,294.71,297.09,292.26,293.65,1077266,259.793892493191,261.891919245367,257.634159071833,258.859477217011,1222049.75572442,0.0,1.0
2020-07-28,289.27,294.72,289.14,294.49,775400,254.998402773931,259.802707731645,254.883804674022,259.599957247191,879613.188004371,0.0,1.0
2020-07-29,288.85,292.73,288.43,289.21,1131229,254.628162758841,258.048475279196,254.257922743751,254.945511343204,1283265.3431171,0.0,1.0
2020-07-30,284.81,287.41,283.18,286.02,1042216,251.066806423215,253.35876842139,249.629922555128,252.133450276212,1182289.06158004,0.0,1.0
2020-07-31,286.63,286.74,281.06,285.62,1546040,252.671179821938,252.768147444937,247.761092002769,251.780840738031,1753826.63552009,0.0,1.0
2020-08-03,278.41,288.63,278.33,288.08,1731001,245.425053812321,254.434227512842,245.354531904685,253.949389397843,1963646.2574784,0.0,1.0
2020-08-04,279.58,280.96,274.56,276.33,2065259,246.4564367115,247.672939618224,242.031187007331,243.591484213781,2342828.28610358,0.0,1.0
2020-08-05,284.62,288.04,281.08,281.15,1668673,250.899316892579,253.914128444025,247.778722479678,247.84042914886,1892941.4202564,0.0,1.0
2020-08-06,282.99,284.97,281.06,283.66,1293696,249.462433024492,251.207850238487,247.761092002769,250.053054000945,1467567.78806874,0.0,1.0
2020-08-07,281.69,283.33,279.2,283.33,861675,248.316452025404,249.762151131946,246.121457650229,249.762151131946,977483.484361189,0.0,1.0
2020-08-10,281.24,281.79,278.8996,280.78,980591,247.919766294951,248.404604409949,245.856647887055,247.514265326043,1112381.70703945,0.0,1.0
2020-08-11,281.6,284.69,280.85,282.11,966984,248.237114879314,250.961023561761,247.575971995225,248.686692040494,1096945.93627704,0.0,1.0
2020-08-12,285.4,287.36,282.61,284.0,755355,251.586905492032,253.314692229118,249.12745396322,250.352772108399,856874.154791127,0.0,1.0
2020-08-13,288.31,288.49,284.17,284.28,758243,254.152139882297,254.310814174479,250.502631162125,250.599598785125,860150.299860714,0.0,1.0
2020-08-14,289.82,292.05,287.68,288.42,1017190,255.48324088893,257.449039064288,253.596779859662,254.249107505297,1153899.58564117,0.0,1.0
2020-08-17,289.56,293.305,289.09,291.78,844292,255.254044689112,258.555351490331,254.83972848175,257.211027626016,957764.221984249,0.0,1.0
2020-08-18,286.35,291.48,285.94,290.56,763944,252.424353145211,256.94657047238,252.062928368576,256.135568534564,866617.510055211,0.0,1.0
2020-08-19,286.95,289.21,286.42,289.21,482832,252.953267452482,254.945511343204,252.486059814393,254.945511343204,547724.264625389,0.0,1.0
2020-08-20,286.07,286.39,283.49,284.08,430390,252.177526468484,252.459614099029,249.903194947218,250.423294016035,488234.098510706,0.0,1.0
2020-08-21,286.44,286.99,282.85,285.44,583520,252.503690291302,252.9885284063,249.339019686129,251.62216644585,661944.657550051,0.0,1.0
2020-08-24,287.65,289.75,287.185,289.59,466074,253.570334144299,255.421534219748,253.160425556164,255.280490404476,528714.001787398,0.0,1.0
2020-08-25,289.42,291.14,287.85,289.18,485351,255.130631350749,256.646852364927,253.746638913389,254.919065627841,550581.816367177,0.0,1.0
2020-08-26,293.96,295.53,287.88,288.43,578054,259.132749609102,260.516742046461,253.773084628753,254.257922743751,655744.031182199,0.0,1.0
2020-08-27,292.75,295.1579,292.05,294.9,426506,258.066105756105,260.188727023569,257.449039064288,259.961382023827,483828.091775846,0.0,1.0
2020-08-28,296.76,297.1126,293.16,293.38,502700,261.601016376368,261.911841684274,258.42753053274,258.621465778739,570262.509169198,0.0,1.0
2020-08-31,292.26,299.46,292.09,295.35,601865,257.634159071833,263.981130759088,257.484300018106,260.35806775428,682755.212017346,0.0,1.0
2020-09-01,302.73,303.17,290.69,291.0,1071745,266.863713733717,267.251584225716,256.250166634473,256.523439026563,1215786.73739714,0.0,1.0
2020-09-02,310.31,310.735,301.82,302.49,1296593,273.545664482244,273.920312116561,266.061527034355,266.652148010808,1470854.14273168,0.0,1.0
2020-09-03,297.18,308.94,292.91,307.98,1320653,261.971256391457,272.337976813974,258.207149571377,271.49171392234,1498147.78898315,0.0,1.0
2020-09-04,298.43,300.71,291.06,298.91,1375361,263.073161198273,265.083035565903,256.576330457291,263.49629264409,1560208.50382625,0.0,1.0
2020-09-08,294.52,298.31,292.0,294.89,1109398,259.626402962555,262.967378336818,257.404962872015,259.952566785372,1258500.27282135,0.0,1.0
2020-09-09,303.27,306.83,297.95,298.18,1025371,267.339736610261,270.47796150007,262.650029752456,262.852780236909,1163180.10600623,0.0,1.0
2020-09-10,295.23,306.04,294.095,302.7,1181383,260.252284892826,269.781557662163,259.251755328238,266.837268018353,1340160.00371958,0.0,1.0
2020-09-11,300.32,302.13,297.1,297.81,625765,264.739241266177,266.334799426445,261.900734483821,262.526616414092,709867.354386839,0.0,1.0
2020-09-14,303.97,306.8,301.27,303.58,611026,267.956803302077,270.451515784707,265.576688919357,267.613009002351,693147.443659477,0.0,1.0
2020-09-15,304.04,307.93,303.96,305.88,700698,268.018509971259,271.447637730068,267.947988063623,269.640513846891,794871.294310402,0.0,1.0
2020-09-16,302.46,306.76,302.2925,304.26,810008,266.625702295445,270.416254830889,266.478047051331,268.212445217258,918872.477674803,0.0,1.0
2020-09-17,301.98,302.84,297.17,298.7,739691,266.202570849628,266.960681356716,261.962441153003,263.311172636545,839104.924746117,0.0,1.0
2020-09-18,295.81,303.3,294.84,299.8,1150775,260.763568723188,267.366182325624,259.908490593099,264.280848866542,1305438.31109844,0.0,1.0
2020-09-21,290.78,291.6,284.64,291.37,762570,256.329503780564,257.052353333835,250.916947369488,256.849602849381,865058.84546878,0.0,1.0
2020-09-22,293.45,293.74,289.44,292.66,671685,258.683172447921,258.938814363102,255.148261827658,257.986768610014,761958.968512658,0.0,1.0
2020-09-23,285.43,293.54,284.59,292.82,885061,251.613351207395,258.762509594012,250.872871177215,258.127812425286,1004012.54550985,0.0,1.0
2020-09-24,289.99,291.86,284.23,285.51,795408,255.633099942657,257.281549533652,250.555522592853,251.683873115031,902310.248444905,0.0,1.0
2020-09-25,290.71,291.69,285.0,286.25,566686,256.267797111382,257.131690479925,251.234295953851,252.336200760666,642848.180368126,0.0,1.0
2020-09-28,292.67,295.81,292.13,294.12,742205,257.995583848468,260.763568723188,257.519560971924,259.273793424374,841956.804491597,0.0,1.0
2020-09-29,293.86,296.78,291.81,294.63,603147,259.044597224556,261.618646853277,257.23747334138,259.723370585555,684209.511871644,0.0,1.0
2020-09-30,297.86,299.32,293.06,293.67,1152698,263.751934559271,265.04474938656,259.501584442154,260.041733102871,1301763.44243209,1.34,1.0
2020-10-01,294.67,301.74,293.57,299.06,1316700,260.927222710603,267.187634237274,259.953184142097,264.81452208855,1486973.97293162,0.0,1.0
2020-10-02,296.04,298.47,290.2,291.32,1030007,262.140343473197,264.292083219988,256.969084164038,257.960832524699,1163206.19802338,0.0,1.0
2020-10-05,300.32,304.67,296.19,298.29,1091899,265.930238994293,269.782118787931,262.273166914357,264.132695090596,1233101.99291415,0.0,1.0
2020-10-06,296.2,304.24,295.92,301.53,1418579,262.282021810434,269.401358256605,262.034084720269,267.00168141965,1602027.83591355,0.0,1.0
2020-10-07,302.11,304.73,299.6909,300.7,645750,267.515265392135,269.835248164395,265.373177482069,266.266725045232,729257.570456896,0.0,1.0
2020-10-08,299.66,304.68,299.09,303.02,745465,265.34581585319,269.790973684008,264.841086776782,268.321060935172,841867.587705225,0.0,1.0
2020-10-09,300.6,303.46,299.23,302.29,962658,266.178176084458,268.710676362574,264.965055321865,267.674653521527,1087147.71081827,0.0,1.0
2020-10-12,302.88,304.86,301.88,303.88,706002,268.197092390089,269.9503618134,267.311602782356,269.082581997822,797301.282629051,0.0,1.0
2020-10-13,301.1,306.82,300.4,302.43,798867,266.620920888325,271.685921444556,266.001078162912,267.798622066609,902175.466570947,0.0,1.0
2020-10-14,297.91,301.5693,297.71,299.99,975462,263.796209039657,267.036481161234,263.619111118111,265.638027423741,1101607.50784828,0.0,1.0
2020-10-15,295.96,297.67,294.35,296.85,1054292,262.069504304578,263.583691533801,260.643866036129,262.857590055461,1190631.70340247,0.0,1.0
2020-10-16,298.14,300.3699,296.13,297.69,1398650,263.999871649436,265.974424925719,262.220037537893,263.601401325956,1579521.64292611,0.0,1.0
2020-10-19,294.16,300.602,293.22,299.96,922863,260.47562301066,266.179947063674,259.643262779391,265.611462735509,1042206.47192344,0.0,1.0
2020-10-20,294.49,297.385,294.1,295.51,535503,260.767834581211,263.331326995598,260.422493634196,261.671033981099,604753.568335083,0.0,1.0
2020-10-21,293.26,298.03,293.11,294.04,429763,259.6786823637,263.902467792585,259.54585892254,260.369364257732,485339.405733283,0.0,1.0
2020-10-22,292.25,294.13,289.01,292.54,547411,258.78433785989,260.449058322428,255.915351530836,259.041129846133,618201.495782238,0.0,1.0
2020-10-23,294.0,295.6,292.2267,294.98,477528,260.333944673422,261.750728045795,258.76370595203,261.201724489,539281.31491311,0.0,1.0
2020-10-26,286.4,291.2602,283.04,289.94,636219,253.604223654654,257.907880246156,250.628978572672,256.738856866027,718494.033633009,0.0,1.0
2020-10-27,283.5,288.34,283.37,287.13,538641,251.036303792229,255.322073493655,250.921190143223,254.250631068299,608297.37051254,0.0,1.0
2020-10-28,272.98,279.65,272.75,277.0,903864,241.72095311888,247.627168802458,241.517290509102,245.280621341966,1020750.54535572,0.0,1.0
2020-10-29,276.77,279.65,271.27,272.81,715629,245.076958732187,247.627168802458,240.206765889657,241.570419885566,808173.234051102,0.0,1.0
2020-10-30,276.24,278.05,271.675,274.92,827453,244.607649240089,246.210385430085,240.565389180789,243.438802957882,934458.171811491,0.0,1.0
2020-11-02,286.69,287.6,279.1,280.72,690177,253.861015640896,254.666811183933,247.140149518205,248.574642682732,779429.813713092,0.0,1.0
2020-11-03,289.04,292.71,286.97,289.97,842319,255.941916219068,259.191663079447,254.108952731061,256.765421554259,951246.624064549,0.0,1.0
2020-11-04,289.29,291.887,284.64,289.97,924184,256.163288621001,258.462905132283,252.045761945044,256.765421554259,1043698.30196692,0.0,1.0
2020-11-05,303.34,306.51,295.07,295.26,856416,268.604417609646,271.411419666159,261.281418553696,261.449661579166,967166.630213571,0.0,1.0
2020-11-06,306.72,307.78,302.14,303.43,745427,271.597372483783,272.535991467979,267.541830080367,268.684111674342,841824.673593453,0.0,1.0
2020-11-09,312.67,327.89,312.51,318.91,1261696,276.866035649792,290.343187479485,276.724357312555,282.391490802045,1424856.92545906,0.0,1.0
2020-11-10,309.97,315.565,309.52,315.08,1279783,274.475213708914,279.429528064179,274.076743385434,279.000065604428,1445282.91334423,0.0,1.0
2020-11-11,280.84,300.16,277.16,297.0,4733188,248.68090143566,265.788560657056,245.422299679203,262.990413496621,5345277.86511147,0.0,1.0
2020-11-12,265.31,279.97,263.61,277.89,4849826,234.92924782757,247.910525476932,233.423915494425,246.068707092848,5476999.34324226,0.0,1.0
2020-11-13,263.87,269.56,262.26,268.03,2553754,233.654142792435,238.692578660434,232.228504523986,237.337779560603,2884002.22622467,0.0,1.0
2020-11-16,266.44,269.72,262.8,267.58,2201756,235.929851084308,238.834256997672,232.706668912161,236.939309237124,2486484.29159721,0.0,1.0
2020-11-17,266.29,266.67,262.24,264.59,2218910,235.797027643148,236.133513694087,232.210794731831,234.291695310003,2505856.62510649,0.0,1.0
2020-11-18,267.7,272.1,266.02,266.82,2028877,237.045567990052,240.941722264076,235.557945449061,236.266337135247,2291248.79872377,0.0,1.0
2020-11-19,270.36,272.63,263.79,266.75,1340474,239.400970346621,241.411031756174,233.583303623817,236.204352862705,1513822.39643924,0.0,1.0
2020-11-20,270.48,271.15,265.38,269.94,1102925,239.507229099549,240.100507136729,234.991232100112,239.029064711373,1245553.86124068,0.0,1.0
2020-11-23,275.26,276.67,270.9,272.77,1268243,243.739869424511,244.988409771414,239.879134734796,241.535000301257,1432250.57519004,0.0,1.0
2020-11-24,284.02,286.38,276.26,278.0,1921361,251.49675838825,253.586513862499,244.625359032244,246.166110949699,2169828.96605595,0.0,1.0
2020-11-25,278.12,286.22,277.26,283.66,1177933,246.272369702627,253.444835525262,245.510848639976,251.177982129466,1330261.8006055,0.0,1.0
2020-11-27,277.83,279.9677,276.56,279.01,674705,246.015577716384,247.908488850834,244.891005914564,247.060455453509,761956.994309129,0.0,1.0
2020-11-30,280.14,280.15,275.785,278.0,1312877,248.061058710247,248.069913606324,244.204751468571,246.166110949699,1482656.58742352,0.0,1.0
2020-12-01,283.18,286.0,279.275,285.0,1255956,250.752947117754,253.250027811561,247.295110199558,252.364538203828,1418374.63594388,0.0,1.0
2020-12-02,273.88,282.5,273.87,281.69,1373182,242.51789376584,250.150814184496,242.509038869763,249.433567602232,1550760.15348841,0.0,1.0
2020-12-03,267.25,275.2,266.07,274.38,2035608,236.647097666572,243.686740048047,235.602219929447,242.960638569706,2298850.24310123,0.0,1.0
2020-12-04,273.76,273.85,264.63,267.01,1587125,242.411635012912,242.491329077608,234.327114894312,236.434580160716,1792369.99072613,0.0,1.0
2020-12-07,269.18,276.43,268.16,274.48,1114156,238.356092609496,244.775892265558,237.452893209609,243.049187530479,1258237.23990704,0.0,1.0
2020-12-08,268.23,270.04,267.0978,269.0,1358717,237.51487748215,239.117613672146,236.512326148275,238.196704480104,1534424.55804643,0.0,1.0
2020-12-09,270.57,271.61,267.86,269.38,1038060,239.586923164244,240.507832356287,237.187246327289,238.533190531043,1172300.60176305,0.0,1.0
2020-12-10,268.82,270.22,266.69,269.21,1065053,238.037316350712,239.277001801538,236.151223486242,238.382657297728,1202784.30226532,0.0,1.0
2020-12-11,267.36,268.63,265.7,266.59,751837,236.744501523422,237.869073325243,235.274588774586,236.062674525468,849063.606658308,0.0,1.0
2020-12-14,265.4,270.33,265.32,269.08,894233,235.008941892266,239.374405658389,234.938102723648,238.267543648723,1009874.07665874,0.0,1.0
2020-12-15,270.01,272.07,268.06,270.1,1667132,239.091048983914,240.915157575844,237.364344248835,239.17074304861,1882723.39442655,0.0,1.0
2020-12-16,268.9,271.07,267.4,270.05,1154876,238.108155519331,240.029667968111,236.779921107732,239.126468568223,1304223.09862792,0.0,1.0
2020-12-17,268.6,271.43,268.5,269.99,940097,237.842508637011,240.348444226895,237.753959676238,239.07333919176,1061669.15093119,0.0,1.0
2020-12-18,269.55,270.46,265.32,267.62,2605132,238.683723764357,239.489519307394,234.938102723648,236.974728821433,2942024.36397912,0.0,1.0
2020-12-21,264.49,266.57,260.605,265.37,1387116,234.20314634923,236.044964733314,230.763019223188,234.982377204034,1566496.0806843,0.0,1.0
2020-12-22,264.01,264.68,261.61,264.01,1278608,233.778111337518,234.371389374699,231.652936278959,233.778111337518,1443955.96383546,0.0,1.0
2020-12-23,266.25,268.98,265.0,266.04,840613,235.761608058839,238.178994687949,234.654746049173,235.575655241215,949320.006309691,0.0,1.0
2020-12-24,268.35,268.36,265.13,266.08,227647,237.621136235078,237.629991131155,234.769859698178,235.611074825525,257086.021125514,0.0,1.0
2020-12-28,268.6,272.6,268.4,271.52,629716,237.842508637011,241.384467067942,237.665410715464,240.428138291591,711150.073926186,0.0,1.0
2020-12-29,268.73,274.37,267.38,271.17,777183,237.957622286016,242.951783673629,236.762211315577,240.118216928884,877687.319210844,0.0,1.0
2020-12-30,271.1,273.0,269.41,269.98,611330,240.056232656343,241.738662911035,238.559755219275,239.064484295682,690386.419740479,0.0,1.0
2020-12-31,273.22,273.58,268.3,269.42,795646,243.120026699098,243.440366387304,238.742050960281,239.738663323589,894152.584102223,1.34,1.0
2021-01-04,268.2,276.47,267.17,275.39,1286152,238.653067713557,246.011982217626,237.736540272301,245.050963153007,1445386.68496824,0.0,1.0
2021-01-05,282.39,283.4831,268.25,268.25,1882548,251.279790423682,252.252466293621,238.697559336919,238.697559336919,2115620.71435848,0.0,1.0
2021-01-06,289.97,293.25,282.72,283.0,1883689,258.024720525355,260.9433710179,251.573435137871,251.822588228698,2116902.97820253,0.0,1.0
2021-01-07,285.29,290.499,283.84,289.56,1148179,253.860304578675,258.495441900524,252.570047501179,257.659889213787,1290331.65485895,0.0,1.0
2021-01-08,285.74,287.83,281.35,286.35,1229730,254.260729188933,256.120479045463,250.354364657753,254.803526993949,1381979.24359329,0.0,1.0
2021-01-11,283.13,286.3,281.9,284.57,751253,251.938266449439,254.759035370587,250.843772514734,253.219625202263,844263.417731688,0.0,1.0
2021-01-12,283.06,283.92,280.25,283.13,1096737,251.875978176732,252.641234098558,249.37554894379,251.938266449439,1232520.77259299,0.0,1.0
2021-01-13,290.67,292.38,283.84,283.84,1608811,258.647603252422,260.169216771401,252.570047501179,252.570047501179,1807993.14391335,0.0,1.0
2021-01-14,286.25,291.89,285.97,290.87,1108133,254.714543747225,259.733198862454,254.465390656398,258.82556974587,1245327.67773476,0.0,1.0
2021-01-15,286.91,288.38,281.68,284.78,1908635,255.301833175603,256.609886902445,250.648009371942,253.406490020383,2144937.46887177,0.0,1.0
2021-01-19,285.66,289.99,283.7,289.93,1368157,254.189542591554,258.0425171747,252.445470955765,257.989127226665,1537544.48210328,0.0,1.0
2021-01-20,286.56,288.78,286.22,287.33,692506,254.990391812069,256.96581988934,254.687848773208,255.675562811843,778243.124965493,0.0,1.0
2021-01-21,282.61,287.41,281.7649,286.5,918737,251.475553566474,255.746749409223,250.72355614841,254.937001864035,1032483.11769345,0.0,1.0
2021-01-22,283.6,287.36,281.0,281.38,791239,252.356487709041,255.702257785861,250.042923294219,250.38105963177,889199.966432885,0.0,1.0
2021-01-25,279.02,283.65,276.415,283.27,1129816,248.281055009085,252.400979332403,245.963041431927,252.062842994852,1269695.18599985,0.0,1.0
2021-01-26,277.99,281.81,277.95,279.96,962555,247.364527567829,250.763687592683,247.32893426914,249.11749752829,1081726.09501024,0.0,1.0
2021-01-27,269.98,274.96,266.67,274.95,1124514,240.236969505243,244.668335192094,237.291624038681,244.659436867422,1263736.76102076,0.0,1.0
2021-01-28,275.86,279.0,270.0,273.67,982884,245.46918441261,248.263258359741,240.254766154588,243.520451309356,1104571.96852963,0.0,1.0
2021-01-29,266.76,275.6887,266.14,273.79,1458611,237.371708960733,245.316756110972,236.820012831044,243.627231205424,1639197.32500374,0.0,1.0
2021-02-01,268.95,271.285,265.39,268.71,1360430,239.320442063987,241.39820087499,236.152638480615,239.106882271849,1528860.82502795,0.0,1.0
2021-02-02,273.95,276.24,270.02,271.0,1061373,243.769604400183,245.80732075016,240.272562803933,241.144598621827,1192778.46007688,0.0,1.0
2021-02-03,276.6,279.92,274.12,274.86,1065816,246.127660438367,249.081904229601,243.920875919613,244.57935194537,1197771.53480002,0.0,1.0
2021-02-04,256.7,266.0,245.75,261.86,6284230,228.419994340306,236.695436285631,218.676328824037,233.011529871261,7062261.9778051,0.0,1.0
2021-02-05,253.15,257.67,249.8801,256.01,3167426,225.261089081607,229.283131833528,222.351425896982,227.806009937911,3559575.66914503,0.0,1.0
2021-02-08,253.64,260.99,251.88,259.95,2055959,225.697106990554,232.237375624763,224.131001848213,231.311949858834,2310501.21870559,0.0,1.0
2021-02-09,254.44,256.2099,249.79,253.78,1346902,226.408972964346,227.983887448112,222.271251991683,225.821683535968,1513657.96325558,0.0,1.0
2021-02-10,253.58,256.0,251.11,255.07,1460190,225.64371704252,227.797111613239,223.445830848439,226.969567418706,1640971.81633569,0.0,1.0
2021-02-11,257.69,258.99,254.18,255.0,1183852,229.300928482873,230.457710690284,226.177616522863,226.907279146,1330421.22375351,0.0,1.0
2021-02-12,260.55,263.33,256.75,256.75,1157585,231.845849339177,234.319583598102,228.464485963668,228.464485963668,1300902.18397123,0.0,1.0
2021-02-16,260.73,263.53,259.715,262.23,1095676,232.00601918328,234.49755009155,231.102839229032,233.340767884139,1231328.41331294,0.0,1.0
2021-02-17,260.01,261.74,256.78,259.88,873800,231.365339806868,232.904749975192,228.491180937685,231.249661586127,981982.600287719,0.0,1.0
2021-02-18,262.65,263.885,258.47,260.0,913478,233.71449752038,234.81344061742,229.99499780732,231.356441482196,1026573.01641751,0.0,1.0
2021-02-19,263.88,265.48,262.57,262.57,1215555,234.808991455084,236.232723402667,233.643310923,233.643310923,1366049.27865958,0.0,1.0
2021-02-22,265.48,265.65,261.05,262.74,1000970,236.232723402667,236.383994922097,232.290765572797,233.794582442431,1124897.14283589,0.0,1.0
2021-02-23,263.33,267.49,259.59,265.65,1335653,234.319583598102,238.021286661817,230.991610170628,236.383994922097,1501016.25775016,0.0,1.0
2021-02-24,263.26,265.815,262.11,262.78,971272,234.257295325395,236.530817279192,233.23398798807,233.830175741121,1091522.32106507,0.0,1.0
2021-02-25,260.38,264.78,259.72,262.98,843136,231.694577819747,235.609840675599,231.107288391369,234.008142234569,947522.180906597,0.0,1.0
2021-02-26,255.62,261.1064,255.57,259.37,1279185,227.458975275688,232.340952123949,227.414483652326,230.795847027835,1437557.12125091,0.0,1.0
2021-03-01,261.19,263.27,258.4,258.4,827663,232.41534211821,234.266193650068,229.932709534613,229.932709534613,930133.514421991,0.0,1.0
2021-03-02,266.0,266.97,261.39,261.7,1158346,236.695436285631,237.558573778853,232.593308611658,232.869156676502,1301757.40113628,0.0,1.0
2021-03-03,262.34,265.67,261.52,262.88,1193755,233.438649455535,236.401791571442,232.708986832399,233.919158987845,1341550.28496964,0.0,1.0
2021-03-04,256.43,262.86,253.25,261.57,1126476,228.179739574152,233.9013623385,225.350072328331,232.753478455761,1265941.67045286,0.0,1.0
2021-03-05,263.82,264.63,255.41,258.12,861972,234.755601507049,235.476365805513,227.272110457568,229.683556443786,968690.210500352,0.0,1.0
2021-03-08,266.88,270.68,263.5447,265.75,1021803,237.478488856801,240.85985223231,234.510630628818,236.472978168821,1148309.41510848,0.0,1.0
2021-03-09,267.51,271.27,267.37,269.4,744430,238.039083311162,241.384853387982,237.914506765749,239.720866674244,836595.682229557,0.0,1.0
2021-03-10,271.62,275.0,267.63,269.27,806629,241.696294751515,244.703928490784,238.145863207231,239.605188453503,906495.356932346,0.0,1.0
2021-03-11,272.69,276.6856,272.26,274.41,839145,242.648415491461,246.203830097562,242.265787530548,244.178927335113,943037.066970061,0.0,1.0
2021-03-12,273.26,275.43,272.16,272.79,741559,243.155619997788,245.086556451697,242.176804283825,242.737398738185,833369.232189013,0.0,1.0
2021-03-15,272.96,273.32,270.23,272.74,721518,242.888670257616,243.209009945822,240.459427622053,242.692907114823,810847.015100016,0.0,1.0
2021-03-16,274.51,275.37,270.7,272.39,650190,244.267910581837,245.033166503662,240.877648881655,242.38146575129,730688.105837802,0.0,1.0
2021-03-17,270.67,275.83,270.47,274.72,735832,240.850953907638,245.442489438592,240.67298741419,244.454775399957,826933.18921368,0.0,1.0
2021-03-18,269.03,271.83,267.06,269.67,742748,239.391628661366,241.883159569636,237.638658700905,239.961121440399,834705.43877146,0.0,1.0
2021-03-19,275.4,277.07,267.1,269.54,2431762,245.05986147768,246.545881697969,237.674251999594,239.845443219658,2732831.27951575,0.0,1.0
2021-03-22,278.82,281.27,273.45,275.14,1818724,248.103088515638,250.283178060374,243.324688166563,244.828505036197,2043894.85319945,0.0,1.0
2021-03-23,274.69,279.06,273.79,278.41,1147660,244.42808042594,248.316648307775,243.627231205424,247.73825720407,1289748.399,0.0,1.0
2021-03-24,278.01,281.14,274.08,274.35,778702,247.382324217174,250.167499839633,243.885282620924,244.125537387078,875110.797447067,0.0,1.0
2021-03-25,277.27,278.85,274.645,277.85,1340885,246.723848191417,248.129783489655,244.388037964914,247.239951022416,1506896.01623575,0.0,1.0
2021-03-26,287.22,287.47,279.225,279.8,1269827,255.577681240447,255.800139357257,248.46347066487,248.975124333532,1427040.53487704,0.0,1.0
2021-03-29,283.97,290.32,283.7,286.37,1118315,252.68572572192,258.336161888889,252.445470955765,254.821323643294,1256770.28111783,0.0,1.0
2021-03-30,282.61,286.2495,281.66,283.61,896342,251.475553566474,254.714098830991,250.630212722597,252.365386033714,1007315.45880876,0.0,1.0
2021-03-31,281.34,284.24,280.02,280.02,831624,251.680215033939,254.274487528424,250.499373760588,250.499373760588,929628.481636705,1.5,1.0
2021-04-01,284.9,285.22,279.1791,282.2,927725,254.8649081651,255.151172716216,249.747124194859,252.449551015062,1037054.70636539,0.0,1.0
2021-04-05,289.51,289.97,285.49,286.65,780060,258.988906854609,259.400412146838,255.39270843122,256.430417429014,871987.813465614,0.0,1.0
2021-04-06,288.02,290.96,286.16,289.29,744118,257.655987538477,260.286043101852,255.992074835118,258.792099975717,831810.152783639,0.0,1.0
2021-04-07,282.49,287.61,281.42,286.44,853648,252.708978264511,257.28921108236,251.751781171718,256.242556317344,954247.946298097,0.0,1.0
2021-04-08,283.11,286.02,282.89,284.8,706999,253.263615832297,255.866834094005,253.066808953405,254.775450492877,790316.786057965,0.0,1.0
2021-04-09,284.36,284.84,280.76,282.99,953169,254.381836735093,254.811233561766,251.161360535042,253.156266625629,1065497.20812912,0.0,1.0
2021-04-12,282.88,285.25,282.41,283.36,682009,253.057863186183,255.178010017883,252.637412126732,253.487260012857,762381.786880329,0.0,1.0
2021-04-13,285.11,287.075,281.45,282.51,893679,255.05276927677,256.810612535964,251.778618473385,252.726869798956,998996.483796292,0.0,1.0
2021-04-14,282.88,285.35,281.73,284.74,631742,253.057863186183,255.267467690107,252.029099955611,254.721775889542,706190.966405653,0.0,1.0
2021-04-15,287.15,287.8,283.51,284.4,778193,256.877705790132,257.459180659585,253.621446521192,254.417619803982,869900.792918808,0.0,1.0
2021-04-16,287.48,289.76,286.23,289.46,1013546,257.17291610847,259.212551035168,256.054695205674,258.944178018497,1132989.46284493,0.0,1.0
2021-04-19,284.4,288.4183,281.385,287.97,898441,254.417619803982,258.012297446944,251.72047098644,257.611258702366,1004319.67171482,0.0,1.0
2021-04-20,284.54,286.77,283.69,283.87,755463,254.542860545095,256.537766635682,253.782470331194,253.943494141197,844492.128200616,0.0,1.0
2021-04-21,288.63,289.71,284.61,285.77,626260,258.201679339041,259.167822199057,254.605480915652,255.643189913446,700062.928570848,0.0,1.0
2021-04-22,284.74,288.51,284.71,287.44,849170,254.721775889542,258.094330132373,254.694938587875,257.13713303958,949242.226957665,0.0,1.0
2021-04-23,290.3,291.11,284.71,285.52,885653,259.695622465176,260.420229610187,254.694938587875,255.419545732887,990024.642923955,0.0,1.0
2021-04-26,290.18,292.87,288.5,290.22,829133,259.588273258508,261.994684641323,258.085384365151,259.624056327397,926843.924495786,0.0,1.0
2021-04-27,289.79,290.69,287.0,289.73,519280,259.239388336835,260.044507386848,256.743519281796,259.185713733501,580475.645176556,0.0,1.0
2021-04-28,289.59,291.65,288.87,290.09,543017,259.060472992388,260.903301040195,258.416377752378,259.507761353506,607009.981930437,0.0,1.0
2021-04-29,292.3,292.58,290.1801,290.81,553614,261.484775909648,261.735257391874,259.58836271618,260.151856593516,618855.807712166,0.0,1.0
2021-04-30,288.48,292.37,287.84,291.83,906370,258.067492830706,261.547396280205,257.494963728475,261.064324850197,1013183.08141787,0.0,1.0
2021-05-03,290.19,291.8283,288.53,289.67,952265,259.59721902573,261.06280406977,258.112221666818,259.132039130167,1064486.67434535,0.0,1.0
2021-05-04,290.27,291.6184,288.51,288.55,1178628,259.668785163509,260.875032415772,258.094330132373,258.130113201263,1317525.898789,0.0,1.0
2021-05-05,292.59,293.66,289.28,291.14,1131400,261.744203159097,262.70140025189,258.783154208495,260.447066911854,1264732.2156693,0.0,1.0
2021-05-06,293.65,295.84,291.115,293.41,1178740,262.692454484667,264.651577506365,260.424702493798,262.477756071331,1317651.09766487,0.0,1.0
2021-05-07,290.55,295.32,290.35,292.54,1214920,259.919266645735,264.186397610802,259.740351301288,261.699474322985,1358094.80595806,0.0,1.0
2021-05-10,293.53,302.85,293.2208,297.49,1245637,262.585105277999,270.922560329241,262.308502155483,266.127629098054,1392431.71551145,0.0,1.0
2021-05-11,300.74,300.99,291.04,292.6,1217121,269.035003445322,269.258647625881,260.357609239631,261.753148926319,1360555.18743825,0.0,1.0
2021-05-12,293.16,299.59,292.55,298.43,935541,262.254111890772,268.00624021475,261.708420090207,266.968531216956,1045791.79934548,0.0,1.0
2021-05-13,299.78,300.354,293.1,293.14,850739,268.176209791975,268.689696830539,262.200437287437,262.236220356327,950996.129066896,0.0,1.0
2021-05-14,301.05,303.28,300.473,301.5,698522,269.312322229215,271.307228319802,268.796151460485,269.714881754222,780840.796140845,0.0,1.0
2021-05-17,301.65,303.32,299.59,301.0,592838,269.849068262557,271.343011388692,268.00624021475,269.267593393104,662702.242595861,0.0,1.0
2021-05-18,299.63,302.73,299.13,300.89,817631,268.04202328364,270.815211122572,267.594734922522,269.169189953658,913986.447083176,0.0,1.0
2021-05-19,298.27,299.36,295.335,297.67,800299,266.825398941399,267.800487568636,264.199816261635,266.288652908057,894611.921042888,0.0,1.0
2021-05-20,297.06,300.0925,296.9,297.94,542347,265.742961107493,268.455765017674,265.599828831935,266.530188623061,606261.024369451,0.0,1.0
2021-05-21,298.19,301.19,297.905,298.15,672882,266.75383280362,269.437562970328,266.498878437782,266.71804973473,752179.196344342,0.0,1.0
2021-05-24,299.57,300.46,297.815,300.46,679090,267.988348680306,268.784521963096,266.418366532781,268.784521963096,759118.791178066,0.0,1.0
2021-05-25,301.05,302.58,298.35,300.79,908869,269.312322229215,270.681024614237,266.896965079178,269.079732281434,1015976.58133564,0.0,1.0
2021-05-26,297.4,301.57,295.01,301.15,748012,266.047117193053,269.777502124778,263.909078826909,269.401779901439,836163.049414199,0.0,1.0
2021-05-27,298.28,300.19,297.55,298.79,1155306,266.834344708621,268.542986248092,266.181303701389,267.290578836961,1291455.46858409,0.0,1.0
2021-05-28,299.66,302.23,298.64,300.53,549348,268.068860585307,270.367922761454,267.156392328626,268.847142333652,614087.071958192,0.0,1.0
2021-06-01,302.54,303.96,300.5,303.65,736363,270.645241545347,271.915540490923,268.820305031985,271.638221707029,823141.248477014,0.0,1.0
2021-06-02,305.66,306.06,301.82,303.96,1003391,273.436320918724,273.794151607619,270.001146305337,271.915540490923,1121637.72548403,0.0,1.0
2021-06-03,304.11,304.26,300.69,303.48,858665,272.049726999258,272.183913507594,268.99027460921,271.486143664249,959856.185228638,0.0,1.0
2021-06-04,304.76,305.835,303.7721,304.65,820022,272.631201868712,273.592871845116,271.747449524815,272.532798429266,916659.219513496,0.0,1.0
2021-06-07,301.81,305.36,299.39,304.93,670445,269.992200538115,273.167947902053,267.827324870303,272.783279911492,749455.002947148,0.0,1.0
2021-06-08,299.62,301.79,297.82,301.22,807774,268.033077516418,269.97430900367,266.422839416392,269.464400271995,902967.828159847,0.0,1.0
2021-06-09,297.35,301.75,297.21,300.49,778616,266.002388356941,269.938525934781,265.877147615828,268.811359264763,870373.642244625,0.0,1.0
2021-06-10,298.6,301.11,298.33,300.52,563188,267.120609259737,269.36599683255,266.879073544733,268.83819656643,629558.075904508,0.0,1.0
2021-06-11,300.45,302.17,299.26,299.67,710375,268.775576195874,270.31424815812,267.711029896412,268.077806352529,794090.637887642,0.0,1.0
2021-06-14,299.12,300.45,297.4,300.45,567722,267.585789155299,268.775576195874,266.047117193053,268.775576195874,634626.394682877,0.0,1.0
2021-06-15,301.08,302.23,298.44,301.89,1068550,269.339159530882,270.367922761454,266.977476984179,270.063766675894,1194475.52506048,0.0,1.0
2021-06-16,300.04,304.75,299.3,302.47,955495,268.408799739757,272.622256101489,267.746812965302,270.582621174791,1068097.32049756,0.0,1.0
2021-06-17,299.09,299.8,295.03,299.32,786464,267.558951853632,268.19410132642,263.926970361353,267.764704499747,879146.506332103,0.0,1.0
2021-06-18,292.7,297.81,292.0,295.64,1701988,261.842606598543,266.41389364917,261.216402892977,264.472662161917,1902562.36015782,0.0,1.0
2021-06-21,296.56,298.13,294.3075,295.4,640741,265.295672746375,266.700158200286,263.280638679538,264.257963748581,716250.472512075,0.0,1.0
2021-06-22,298.01,299.36,296.96,297.58,566427,266.592808993617,267.800487568636,265.653503435269,266.208141003056,633178.782680675,0.0,1.0
2021-06-23,290.83,298.1899,290.64,297.14,936083,260.169748127961,266.753743345947,259.999778550736,265.814527245272,1046397.6724769,0.0,1.0
2021-06-24,289.93,293.98,289.31,292.82,999807,259.364629077949,262.987664803005,258.809991510162,261.949955805211,1117631.36145631,0.0,1.0
2021-06-25,288.54,291.515,288.42,289.83,1413656,258.12116743404,260.782533182693,258.013818227372,259.275171405725,1580251.26840569,0.0,1.0
2021-06-28,289.05,290.55,287.12,289.6,921081,258.577401562381,259.919266645735,256.850868488465,259.069418759611,1029627.73019347,0.0,1.0
2021-06-29,288.29,291.22,286.89,290.45,984651,257.897523253481,260.518633049633,256.64511584235,259.829808973511,1100689.27071857,0.0,1.0
2021-06-30,287.68,288.51,286.29,287.12,673538,258.693696536271,259.440066697997,257.443751325671,258.190121487397,749007.086119057,1.5,1.0
2021-07-01,288.8,290.34,287.41,289.41,619417,259.700846634021,261.085678018427,258.450901423421,260.249383740831,688821.896110698,0.0,1.0
2021-07-02,290.77,291.64,287.67,288.73,541538,261.47235171667,262.254691524743,258.684704124684,259.637899752912,602216.652071214,0.0,1.0
2021-07-06,286.72,291.79,285.2,291.75,1034809,257.830425023915,262.389577698549,256.463578462683,262.353608052201,1150758.04747434,0.0,1.0
2021-07-07,290.79,291.105,287.2,287.2,639677,261.490336539844,261.773597504836,258.262060780093,258.262060780093,711352.003639557,0.0,1.0
2021-07-08,287.36,289.09,283.995,286.89,807263,258.405939365486,259.961626570045,255.379992866443,257.983296020894,897715.804248204,0.0,1.0
2021-07-09,291.67,291.82,289.07,289.07,734302,262.281668759505,262.41655493331,259.943641746871,259.943641746871,816579.615925745,0.0,1.0
2021-07-12,291.05,293.45,290.99,291.64,1041280,261.724139241107,263.882318022,261.670184771585,262.254691524743,1157954.11488892,0.0,1.0
2021-07-13,288.86,291.7,287.99,290.67,580277,259.754801103543,262.308645994266,258.97246129547,261.382427600799,645296.308318028,0.0,1.0
2021-07-14,288.14,291.27,287.76,288.8,597750,259.107347469276,261.921972296022,258.765635828968,259.700846634021,664727.136000738,0.0,1.0
2021-07-15,288.1,290.24,286.65,286.65,733708,259.071377822928,260.995753902556,257.767478142805,257.767478142805,815919.058972529,0.0,1.0
2021-07-16,285.54,289.35,284.16,288.78,1496222,256.769320456643,260.195429271309,255.52836765763,259.682861810847,1663871.79402977,0.0,1.0
2021-07-19,282.1,283.69,279.0,282.6,1102694,253.675930870697,255.105724313038,250.888283278711,254.12555145005,1226249.47637842,0.0,1.0
2021-07-20,285.95,289.86,282.2,283.02,1065562,257.138009331712,260.654042262248,253.765854986568,254.503232736706,1184956.88246126,0.0,1.0
2021-07-21,286.72,287.96,285.82,286.77,721777,257.830425023915,258.945484060709,257.02110798108,257.87538708185,802651.205422342,0.0,1.0
2021-07-22,288.46,289.8,286.76,287.95,896890,259.395104640061,260.600087792726,257.866394670263,258.936491649122,997385.396917948,0.0,1.0
2021-07-23,290.29,290.53,286.92,290.0,635087,261.040715960492,261.256533838581,258.010273255656,260.779936024467,706247.699910164,0.0,1.0
2021-07-26,289.12,291.49,287.72,290.83,524930,259.988603804807,262.119805350938,258.72966618262,261.526306186192,583747.746551012,0.0,1.0
2021-07-27,288.9,291.45,285.06,287.71,680204,259.790770749891,262.083835704589,256.337684700464,258.720673771032,756420.003038474,0.0,1.0
2021-07-28,287.83,289.46,286.67,288.61,654426,258.828582710077,260.294345798766,257.785462965979,259.529990813867,727753.610546918,0.0,1.0
2021-07-29,289.67,290.84,288.1,289.84,422438,260.483186442094,261.535298597779,259.071377822928,260.636057439074,469771.646805321,0.0,1.0
2021-07-30,291.03,292.65,289.55,289.55,570630,261.706154417933,263.162925095035,260.37527750305,260.37527750305,634568.374096365,0.0,1.0
2021-08-02,288.73,293.66,288.32,292.37,550473,259.637899752912,264.071158665328,259.269210877843,262.911137570598,612152.807588013,0.0,1.0
2021-08-03,290.65,291.205,288.0,289.58,520517,261.364442777625,261.863521620707,258.981453707057,260.402254737811,578840.275449096,0.0,1.0
2021-08-04,287.67,290.7791,287.55,287.73,595756,258.684704124684,261.480534811214,258.57679518564,258.738658594207,662509.710807623,0.0,1.0
2021-08-05,288.72,292.07,288.3,289.6,1039148,259.628907341325,262.641365222987,259.251226054669,260.420239560985,1155583.22696929,0.0,1.0
2021-08-06,290.82,293.105,288.68,290.3,809528,261.517313774605,263.572079822246,259.592937694976,261.049708372079,900234.594650618,0.0,1.0
2021-08-09,275.75,291.5,270.765,290.32,2273435,247.96574951292,262.128797762525,243.483032336775,261.067693195253,2528170.53355724,0.0,1.0
2021-08-10,277.87,278.7,274.59,274.59,1301108,249.872140769375,250.6185109311,246.922629768822,246.922629768822,1446895.51562969,0.0,1.0
2021-08-11,278.73,279.69,274.35,278.08,978639,250.645488165861,251.508759678218,246.706811890733,250.060981412703,1088294.26959202,0.0,1.0
2021-08-12,277.61,280.36,276.27,279.7,862570,249.638338068111,252.11125125455,248.433354915447,251.517752089805,959219.88406551,0.0,1.0
2021-08-13,279.74,279.78,276.57,277.35,603927,251.553721736153,251.589691382501,248.703127263058,249.404535366848,671596.261084933,0.0,1.0
2021-08-16,281.55,282.73,279.0,280.0,1334398,253.181348233409,254.242452800681,250.888283278711,251.787524437416,1483915.61827706,0.0,1.0
2021-08-17,281.41,281.63,277.71,280.78,933841,253.055454471191,253.253287526106,249.728262183982,252.488932541206,1038476.71001266,0.0,1.0
2021-08-18,272.15,281.745,271.18,280.6,1184083,244.728481341582,253.356700259357,243.856217417638,252.32706913264,1316758.01150508,0.0,1.0
2021-08-19,271.39,272.835,269.19,270.27,1131049,244.045058060966,245.344461535295,242.066727511815,243.037907963216,1257781.61848013,0.0,1.0
2021-08-20,267.44,271.29,265.05,270.73,1624153,240.493055484081,243.955133945095,238.343869114776,243.451558896221,1806137.30174322,0.0,1.0
2021-08-23,270.49,271.0,267.1,268.07,1643150,243.235741018131,243.694354009071,240.187313490121,241.059577414065,1827262.89170994,0.0,1.0
2021-08-24,270.52,273.4214,269.42,272.42,954491,243.262718252893,245.871776550759,242.273552978317,244.971276454432,1061440.5165512,0.0,1.0
2021-08-25,269.17,269.665,267.5,268.97,1305188,242.048742688641,242.4938670622,240.547009953603,241.8688944569,1451432.67450026,0.0,1.0
2021-08-26,268.42,271.95,267.6,269.38,774487,241.374311819612,244.548633109841,240.636934069474,242.237583331969,861267.294654629,0.0,1.0
2021-08-27,268.5,269.99,268.32,269.46,551437,241.446251112308,242.786120438779,241.284387703741,242.309522624665,613224.82257606,0.0,1.0
2021-08-30,270.2,271.18,268.64,269.06,563001,242.974961082107,243.856217417638,241.572144874527,241.949826161183,626084.554237645,0.0,1.0
2021-08-31,269.51,271.98,269.065,269.8,876865,242.3544846826,244.575610344602,241.954322366977,242.615264618625,975116.620843646,0.0,1.0
2021-09-01,269.34,270.59,267.5,269.51,543397,242.201613685621,243.325665134002,240.547009953603,242.3544846826,604283.950684054,0.0,1.0
2021-09-02,270.0,271.34,268.53,269.95,453038,242.795112850366,244.000096003031,241.473228347069,242.750150792431,503800.338334593,0.0,1.0
2021-09-03,268.28,270.59,267.88,269.93,821425,241.248418057393,243.325665134002,240.888721593911,242.732165969257,913464.638543551,0.0,1.0
2021-09-07,267.1,268.55,266.11,267.85,666364,240.187313490121,241.491213170244,239.297064743003,240.86174435915,741029.248438305,0.0,1.0
2021-09-08,267.73,268.64,266.1,267.5,864329,240.753835420105,241.572144874527,239.288072331416,240.547009953603,961175.977804072,0.0,1.0
2021-09-09,267.12,269.47,266.62,267.36,752673,240.205298313295,242.318515036252,239.755677733943,240.421116191385,837009.063379482,0.0,1.0
2021-09-10,268.0,269.44,266.8,267.67,1000393,240.996630532956,242.291537801491,239.91754114251,240.699880950583,1112485.7779426,0.0,1.0
2021-09-13,269.5,272.03,267.28,270.36,1258924,242.345492271013,244.620572402537,240.349176898688,243.1188396675,1399984.85146398,0.0,1.0
2021-09-14,268.86,270.98,267.865,270.64,775620,241.769977929442,243.676369185897,240.875232976531,243.370627191937,862527.245880207,0.0,1.0
2021-09-15,269.5,270.78,267.8,269.3,1166408,242.345492271013,243.496520954156,240.816782301215,242.165644039272,1297102.54997633,0.0,1.0
2021-09-16,266.42,269.0,265.89,268.27,1138709,239.575829502202,241.895871691661,239.099231688088,241.239425645806,1266299.91184988,0.0,1.0
2021-09-17,261.83,264.44,259.62,263.49,1702674,235.448312583746,237.795332007966,233.460989623007,236.941052907196,1893456.48107557,0.0,1.0
2021-09-20,258.18,259.75,253.91,258.0,1113252,232.166082354472,233.577890973639,228.326322606802,232.004218945905,1237990.48700476,0.0,1.0
2021-09-21,257.39,260.28,257.23,259.7,718342,231.455681839095,234.054488787753,231.311803253702,233.532928915704,798831.317990871,0.0,1.0
2021-09-22,257.94,260.21,257.58,258.64,631235,231.950264476383,233.991541906643,231.626537659249,232.579733287476,701964.088152951,0.0,1.0
2021-09-23,260.41,261.26,259.09,259.48,879194,234.171390138384,234.935745123284,232.984391808894,233.335095860789,977706.582365596,0.0,1.0
2021-09-24,259.56,261.71,258.66,259.44,739021,233.407035153485,235.340403644701,232.597718110651,233.29912621444,821827.373942957,0.0,1.0
2021-09-27,261.91,269.0,261.65,269.0,1219568,235.520251876442,241.895871691661,235.286449175179,241.895871691661,1356219.06114287,0.0,1.0
2021-09-28,262.31,264.09,259.77,261.62,1195537,235.879948339924,237.480597602419,233.595875796813,235.259471940418,1329495.41780496,0.0,1.0
2021-09-29,260.22,263.07,260.14,261.9,917089,234.00053431823,236.56337162054,233.928595025534,235.511259464855,1019847.6694735,0.0,1.0
2021-09-30,256.11,260.86,256.06,260.22,762370,231.65351489401,235.949927356415,231.608289499669,235.371042308849,842856.111159523,1.5,1.0
2021-10-01,257.43,259.3,253.91,257.77,876994,232.847465304615,234.538895052973,229.663597543002,233.154997986135,969581.374332982,0.0,1.0
2021-10-04,255.99,258.74,253.48,256.94,1007040,231.544973947592,234.032370636352,229.274659151668,232.404256440073,1113356.79287234,0.0,1.0
2021-10-05,257.02,258.55,254.48,256.11,970916,232.476617071018,233.860514137856,230.17916703849,231.65351489401,1073419.0537699,0.0,1.0
2021-10-06,260.75,261.01,251.97,255.0,1310234,235.850431488865,236.085603539439,227.908852242567,230.649511139638,1448560.0613206,0.0,1.0
2021-10-07,263.35,266.5252,262.04,262.37,1359562,238.202151994602,241.07414543684,237.017246662865,237.315734265517,1503095.79364385,0.0,1.0
2021-10-08,265.43,266.365,263.79,264.98,1162290,240.083528399192,240.929243273371,238.600135464804,239.676499850122,1284997.08729305,0.0,1.0
2021-10-11,268.73,272.1699,266.62,267.71,1070232,243.068404425705,246.179821105585,241.159892784511,242.145806381147,1183220.19696273,0.0,1.0
2021-10-12,272.4,273.56,268.64,268.73,1266542,246.387948370342,247.437177519056,242.986998715891,243.068404425705,1400255.34155358,0.0,1.0
2021-10-13,278.42,279.59,274.875,275.06,1285073,251.833085849011,252.891360076593,248.626605390227,248.793939349289,1420742.72510212,0.0,1.0
2021-10-14,287.97,288.68,281.56,281.56,1575151,260.471136168163,261.113336767806,254.673240613633,254.673240613633,1741445.29080241,0.0,1.0
2021-10-15,292.7,294.83,288.1,289.43,1637266,264.749458472831,266.676060271762,260.58872219345,261.791717682923,1810117.99217402,0.0,1.0
2021-10-18,292.54,294.0,290.35,291.96,977275,264.60473721094,265.9253187257,262.623864938799,264.080122636583,1080449.39600643,0.0,1.0
2021-10-19,294.49,295.46,291.73,293.0,896829,266.368527590243,267.24590024046,263.872085822614,265.020810838878,991510.425797294,0.0,1.0
2021-10-20,293.7,295.82,292.07,295.05,751079,265.653966359653,267.571523079716,264.179618504133,266.875052006863,830373.080149512,0.0,1.0
2021-10-21,293.89,294.0,291.7334,293.44,620063,265.825822858149,265.9253187257,263.875161149429,265.41879430908,685525.25526176,0.0,1.0
2021-10-22,291.23,296.22,290.85,294.3,898513,263.419831879203,267.933326234445,263.07611888221,266.196671091747,993372.211663989,0.0,1.0
2021-10-25,293.92,295.5303,291.36,292.78,633319,265.852958094754,267.309487144904,263.53741790449,264.821819103777,700180.738307433,0.0,1.0
2021-10-26,294.38,295.99,293.72,294.5,460076,266.269031722692,267.725289420476,265.67205651739,266.377572669111,508647.858910803,0.0,1.0
2021-10-27,294.85,296.0,293.3175,294.31,748482,266.694150429499,267.734334499344,265.307992092944,266.205716170615,827501.905627059,0.0,1.0
2021-10-28,301.44,301.46,295.28,295.28,1256908,272.654857403656,272.672947561393,267.083088820832,267.083088820832,1389604.24592428,0.0,1.0
2021-10-29,299.81,301.3,298.0516,300.02,924791,271.180509548136,272.528226299501,269.590022879948,271.370456204369,1022424.47354346,0.0,1.0
2021-11-01,297.99,300.94,297.8,299.61,627044,269.53430519412,272.202603460245,269.362448695624,270.999607970772,693243.264249527,0.0,1.0
2021-11-02,298.08,299.69,296.94,298.49,894064,269.615710903934,271.071968601718,268.584571912957,269.986559137531,988453.514917596,0.0,1.0
2021-11-03,302.13,303.21,298.16,298.62,1270349,273.278967845564,274.255836363332,269.68807153488,270.104145162818,1404464.26007764,0.0,1.0
2021-11-04,301.21,301.57,292.02,294.29,1120997,272.446820589687,272.772443428943,264.134393109792,266.187626012878,1239344.63848458,0.0,1.0
2021-11-05,309.31,309.73,302.079,302.75,1646736,279.773334472946,280.153227785412,273.232837943336,273.839762735393,1820587.7737403,0.0,1.0
2021-11-08,312.6,313.825,307.5,309.78,1634219,282.749165420591,283.857187581948,278.136175197798,280.198453179753,1806749.3095518,0.0,1.0
2021-11-09,313.84,315.02,311.475,312.81,1172635,283.870755200251,284.938074506701,281.731594047916,282.939112076824,1296434.24571999,0.0,1.0
2021-11-10,314.27,314.86,312.81,313.28,988704,284.259693591584,284.793353244809,282.939112076824,283.36423078363,1093084.99616704,0.0,1.0
2021-11-11,310.52,316.39,310.39,314.59,1297223,280.867789016001,286.177250311647,280.750202990714,284.549136115367,1434175.44379591,0.0,1.0
2021-11-12,310.0,310.87,309.22,310.87,1233489,280.397444914854,281.184366776389,279.691928763132,281.184366776389,1363712.81883868,0.0,1.0
2021-11-15,303.8,308.63,303.055,308.5,1509981,274.789496016557,279.158269109907,274.115637640874,279.040683084621,1669395.06222014,0.0,1.0
2021-11-16,301.5,304.78,301.33,304.73,1610603,272.709127876866,275.675913745642,272.555361536106,275.630688351301,1780640.08447586,0.0,1.0
2021-11-17,299.49,302.075,297.37,301.5,1404260,270.891067024353,273.229219911788,268.97351030429,272.709127876866,1552512.72040725,0.0,1.0
2021-11-18,296.24,300.72,295.99,300.72,846304,267.951416392181,272.003611725145,267.725289420476,272.003611725145,935651.321928656,0.0,1.0
2021-11-19,297.74,299.55,294.48,296.24,1091158,269.308178222415,270.945337497563,266.359482511375,267.951416392181,1206355.4291756,0.0,1.0
2021-11-22,297.52,300.14,297.1,299.46,1099487,269.109186487314,271.478997150788,268.729293174849,270.863931787749,1215563.75131557,0.0,1.0
2021-11-23,299.0,302.42,297.9,298.54,1072538,270.44785815981,273.541275132742,269.452899484306,270.031784531872,1185769.64958067,0.0,1.0
2021-11-24,297.84,300.17,297.41,298.33,603307,269.398629011097,271.506132387392,269.009690619763,269.84183787564,667000.264773427,0.0,1.0
2021-11-26,293.64,294.41,290.69,293.57,619585,265.599695886444,266.296166959297,262.931397620319,265.536380334366,684996.791102447,0.0,1.0
2021-11-29,291.35,295.7296,291.2,295.02,853509,263.528372825621,267.489755566747,263.392696642598,266.847916770259,943616.979392754,0.0,1.0
2021-11-30,287.44,291.02,286.12,289.53,2396116,259.991746988147,263.22988522297,258.797796577542,261.882168471605,2649082.48441978,0.0,1.0
2021-12-01,284.94,294.29,284.79,292.1,1184077,257.730477271092,266.187626012878,257.594801088068,264.206753740738,1309084.21833681,0.0,1.0
2021-12-02,287.43,289.84,285.83,285.84,1350858,259.982701909279,262.16256591652,258.535489290363,258.544534369232,1493472.88142074,0.0,1.0
2021-12-03,288.62,290.7,285.82,287.88,1199060,261.059066294597,262.940442699187,258.526444211495,260.389730458349,1325649.02691205,0.0,1.0
2021-12-06,292.89,294.625,290.84,292.09,962534,264.921314971327,266.490636154964,263.067073803342,264.19770866187,1064152.13623152,0.0,1.0
2021-12-07,295.93,297.76,293.475,294.04,859051,267.671018947267,269.326268380151,265.450452085118,265.961499041173,949744.06803481,0.0,1.0
2021-12-08,295.67,297.22,292.32,297.0,1098927,267.435846896693,268.837834121267,264.405745475839,268.638842386166,1214944.63012474,0.0,1.0
2021-12-09,293.18,294.01,290.34,290.34,1239543,265.183622258506,265.934363804568,262.614819859931,262.614819859931,1370405.96114093,0.0,1.0
2021-12-10,295.35,295.91,292.84,295.91,695793,267.14640437291,267.65292878953,264.876089576986,267.65292878953,769250.340585303,0.0,1.0
2021-12-13,297.56,299.49,294.09,294.84,1008522,269.145366802787,270.891067024353,266.006724435514,266.685105350631,1114995.25288091,0.0,1.0
2021-12-14,298.2,299.46,295.92,297.93,808507,269.724251850353,270.863931787749,267.661973868398,269.480034720911,893863.958268625,0.0,1.0
2021-12-15,305.08,307.43,298.115,299.08,1461192,275.947266111689,278.072859645721,269.647368679973,270.520218790756,1615455.23404306,0.0,1.0
2021-12-16,303.15,307.01,302.17,305.0,636853,274.201565890122,277.692966333256,273.315148161037,275.874905480743,704087.835250962,0.0,1.0
2021-12-17,298.33,302.77,298.01,302.77,1768396,269.84183787564,273.85785289313,269.552395351857,273.85785289313,1955091.85244704,0.0,1.0
2021-12-20,295.01,295.215,290.885,294.79,779404,266.83887169139,267.024295808189,263.107776658249,266.639879956289,861688.451096157,0.0,1.0
2021-12-21,295.75,298.71,293.85,297.1,636634,267.508207527639,270.185550872632,265.789642542677,268.729293174849,703845.714642406,0.0,1.0
2021-12-22,297.16,297.26,294.2,295.05,430345,268.783563648058,268.87401443674,266.106220303064,266.875052006863,475778.051545764,0.0,1.0
2021-12-23,299.48,300.565,297.4,297.4,344736,270.882021945485,271.863413002687,269.000645540895,269.000645540895,381131.005071933,0.0,1.0
2021-12-27,302.22,302.355,298.78,301.42,413629,273.360373555378,273.482482120099,270.24886642471,272.63676724592,457297.283999635,0.0,1.0
2021-12-28,303.99,304.3494,301.81,303.15,354551,274.961352515053,275.286432649577,272.989525321781,274.201565890122,391982.209514697,0.0,1.0
2021-12-29,305.4,306.16,304.04,305.98,499673,276.236708635472,276.924134629457,275.006577909394,276.761323209829,552425.254969912,0.0,1.0
2021-12-30,303.89,306.4855,302.0056,306.0,433302,274.870901726371,277.218551946617,273.166447064443,276.779413367565,479047.232548032,0.0,1.0
2021-12-31,304.26,305.69,301.97,301.97,579664,276.562331474728,277.862154435383,274.480796803469,274.480796803469,637717.246956737,1.5,1.0
2022-01-03,295.81,305.0,295.72,304.52,1130103,268.881559434494,277.234967132689,268.799752395013,276.79866292212,1243282.61533846,0.0,1.0
2022-01-04,299.42,300.71,298.31,300.0,1667419,272.162930684819,273.335498250724,271.153977197877,272.690131605924,1834410.71759391,0.0,1.0
2022-01-05,304.24,309.285,302.09,302.18,926153,276.544152132621,281.129891179127,274.589872856112,274.671679895594,1018907.05895264,0.0,1.0
2022-01-06,298.02,304.24,297.5,304.21,808541,270.890376737325,276.544152132621,270.417713842541,276.51688311946,889516.237978633,0.0,1.0
2022-01-07,297.41,298.74,294.15,298.74,945050,270.335906803059,271.544833053179,267.372674039608,271.544833053179,1039696.59015648,0.0,1.0
2022-01-10,295.1,296.52,293.31,295.31,1019094,268.236192789694,269.526926079295,266.609141671112,268.427075881818,1121156.08364523,0.0,1.0
2022-01-11,297.54,297.6,294.21,295.58,542036,270.454072526755,270.508610553076,267.427212065929,268.672497000263,596320.809419668,0.0,1.0
2022-01-12,299.75,300.09,296.135,298.54,959667,272.462889829586,272.771938645406,269.176973743734,271.363039632108,1055777.48011819,0.0,1.0
2022-01-13,294.29,300.1799,293.92,299.12,788382,267.499929434358,272.853654788177,267.163611605377,271.890240553213,867338.317698263,0.0,1.0
2022-01-14,291.35,292.77,289.2,292.19,1478459,264.82756614462,266.118299434221,262.873286868111,265.591098513116,1626526.40705376,0.0,1.0
2022-01-18,286.6,288.92,284.24,288.92,1084247,260.509972394193,262.618776078612,258.364810025559,262.618776078612,1192834.14505834,0.0,1.0
2022-01-19,285.57,289.99,285.3,287.32,813186,259.573736275679,263.59137088134,259.328315157234,261.164428710047,894626.433906126,0.0,1.0
2022-01-20,286.98,290.77,285.56,285.56,1073697,260.855379894227,264.300365223515,259.564646604625,259.564646604625,1181227.56442647,0.0,1.0
2022-01-21,282.47,287.32,281.96,287.17,1503917,256.755938249084,261.164428710047,256.292365025354,261.028083644244,1654534.02124582,0.0,1.0
2022-01-24,282.81,284.0,274.04,279.14,1351817,257.064987064904,258.146657920275,249.093345550958,253.729077788259,1487201.23317873,0.0,1.0
2022-01-25,279.43,281.2,274.63,278.74,788074,253.992678248811,255.601550025286,249.629636143116,253.365490946117,866999.471552802,0.0,1.0
2022-01-26,276.41,282.09,273.87,281.3,1171059,251.247597590645,256.41053074905,248.938821143048,255.692446735821,1288340.35148622,0.0,1.0
2022-01-27,275.85,280.7099,272.595,278.47,1062114,250.738576011647,255.156065246952,247.779888083723,253.120069827672,1168484.52902752,0.0,1.0
2022-01-28,277.63,277.65,272.06,274.97,1025235,252.356537459175,252.374716801282,247.293590682359,249.938684958936,1127912.10370782,0.0,1.0
2022-01-31,282.12,282.49,276.205,276.68,1234304,256.437799762211,256.774117591191,251.061259334047,251.49301870909,1357919.32703719,0.0,1.0
2022-02-01,284.63,285.04,281.215,283.0,990875,258.719307196647,259.091983709842,255.615184531866,257.237690814921,1090110.95579207,0.0,1.0
2022-02-02,284.35,286.52,283.25,284.43,930012,258.464796407148,260.437255025764,257.46493259126,258.537513775576,1023152.53711931,0.0,1.0
2022-02-03,280.88,284.445,279.91,282.22,1089477,255.310680551573,258.551148282157,254.42898245938,256.528696472746,1198587.92863225,0.0,1.0
2022-02-04,263.08,269.0,260.6701,268.38,2883456,239.131066076288,244.512151339978,236.940546249098,243.948591734659,3172233.60781571,0.0,1.0
2022-02-07,254.38,260.83,254.18,257.67,2333654,231.223052259716,237.085890089244,231.041258838646,234.213554036328,2567369.0348712,0.0,1.0
2022-02-08,252.81,256.02,251.25,252.0,2899194,229.795973904312,232.713758312495,228.377985219961,229.059710548976,3189547.76572892,0.0,1.0
2022-02-09,259.36,260.05,255.195,256.16,1482820,235.749708444375,236.376895747068,231.963860450579,232.841013707245,1631324.16043154,0.0,1.0
2022-02-10,252.38,260.98,251.15,258.03,1739141,229.40511804901,237.222235155047,228.287088509426,234.540782194255,1913315.66319383,0.0,1.0
2022-02-11,244.39,251.655,243.8,251.01,1691625,222.142470877239,228.746116897629,221.606180285081,228.159833114676,1861040.94420766,0.0,1.0
2022-02-14,243.49,245.91,240.38,245.06,1730476,221.324400482421,223.524100877376,218.497512784773,222.751478837826,1903782.86497817,0.0,1.0
2022-02-15,247.83,248.92,245.41,245.83,1317358,225.269317719654,226.260091864489,223.069617324699,223.451383508948,1449291.17043051,0.0,1.0
2022-02-16,245.34,248.3117,243.52,246.97,1470590,223.005989627325,225.707167174302,221.351669495582,224.48760600905,1617869.32809715,0.0,1.0
2022-02-17,240.61,245.0,239.71,243.49,1005165,218.706575219004,222.696940811504,217.888504824187,221.324400482421,1105832.09676169,0.0,1.0
2022-02-18,241.97,244.3775,239.5,239.84,2170744,219.942770482285,222.131108788422,217.697621732063,218.006670547883,2388143.62721827,0.0,1.0
2022-02-22,238.11,241.94,235.97,241.94,1172611,216.434157455622,219.915501469124,214.488967850166,219.915501469124,1290047.7840114,0.0,1.0
2022-02-23,234.67,240.0,234.42,239.43,955602,213.307310613207,218.152105284739,213.080068836869,217.633994034688,1051305.371088,0.0,1.0
2022-02-24,235.13,235.99,228.44,229.0,1634463,213.72543548167,214.507147192273,207.644445546857,208.153467125855,1798154.18002955,0.0,1.0
2022-02-25,240.38,241.39,236.24,236.42,1241175,218.497512784773,219.41556956118,214.734388968611,214.898003047575,1365478.45647052,0.0,1.0
2022-02-28,236.3,239.005,233.92,237.32,1762468,214.788926994933,217.247683014913,212.625585284192,215.716073442393,1938978.85811322,0.0,1.0
2022-03-01,230.53,236.89,229.24,235.95,2109172,209.544186797045,215.325217587091,208.37161923114,214.470788508059,2320405.20232106,0.0,1.0
2022-03-02,233.33,234.55,229.78,232.26,2961715,212.089294692034,213.198234560565,208.862461468031,211.116699889306,3258330.2328081,0.0,1.0
2022-03-03,231.86,235.755,230.5,235.61,1743713,210.753113047165,214.293539922515,209.516917783885,214.161739692239,1918345.54818425,0.0,1.0
2022-03-04,228.43,231.865,225.14,229.5,1426913,207.635355875804,210.757657882692,204.644854099192,208.607950678532,1569818.0842812,0.0,1.0
2022-03-07,221.5,229.67,221.0,229.28,1796152,201.336213835707,208.762475086442,200.881730283031,208.407977915354,1976036.30474868,0.0,1.0
2022-03-08,218.77,225.11,216.24,221.51,1867479,198.854733638093,204.617585086032,196.55504686155,201.345303506761,2054506.69116854,0.0,1.0
2022-03-09,227.0,229.72,224.45,225.26,1433819,206.335532915149,208.807923441709,204.017666796499,204.753930151835,1577415.71895833,0.0,1.0
2022-03-10,227.6,227.95,222.54,223.47,1538830,206.880913178361,207.199051665234,202.281539625274,203.126879033253,1692943.55201364,0.0,1.0
2022-03-11,219.38,230.87,219.29,229.94,1488884,199.409203572359,209.853235612865,199.327396532877,209.007896204887,1637995.46895776,0.0,1.0
2022-03-14,218.27,222.37,216.41,220.17,2595449,198.400250085417,202.127015217364,196.70957126946,200.127287585587,2855382.75776418,0.0,1.0
2022-03-15,222.63,222.805,216.435,220.03,2133518,202.363346664756,202.522415908193,196.732295447094,200.000032190838,2347189.44991002,0.0,1.0
2022-03-16,224.6,228.5,220.2624,226.37,1498215,204.154011862302,207.698983573179,200.211276146122,205.762883638777,1648260.96695549,0.0,1.0
2022-03-17,228.55,228.59,223.33,224.4,1431822,207.744431928446,207.78079061266,202.999623638503,203.972218441231,1575218.71976195,0.0,1.0
2022-03-18,231.67,232.46,226.8,228.77,3160015,210.580409297148,211.298493310377,206.153739494078,207.944404691624,3476489.94269437,0.0,1.0
2022-03-21,234.2,239.11,232.57,237.0,1635688,212.880096073691,217.343124560975,211.398479691966,215.42520396868,1799501.86356264,0.0,1.0
2022-03-22,236.54,237.5,235.08,235.45,1190969,215.007079100217,215.879687521356,213.679987126402,214.016304955383,1310244.33446069,0.0,1.0
2022-03-23,235.24,239.45,234.42,235.6,1393522,213.825421863258,217.652173376795,213.080068836869,214.152650021186,1533082.98154387,0.0,1.0
2022-03-24,242.41,242.435,235.81,236.88,1296711,220.34271600864,220.365440186274,214.34353311331,215.316127916037,1426576.37703655,0.0,1.0
2022-03-25,246.56,247.41,242.65,242.65,1778171,224.114929495855,224.887551535405,220.560868113925,220.560868113925,1956254.51078264,0.0,1.0
2022-03-28,248.31,249.97,245.64,246.6,1565154,225.705621930223,227.214507325109,223.27867975893,224.151288180069,1721903.89595235,0.0,1.0
2022-03-29,252.34,253.27,248.36,251.12,1750712,229.368759364796,230.214098772774,225.751070285491,228.259819496265,1926045.49679491,0.0,1.0
2022-03-30,253.16,253.54,250.62,251.21,1234130,230.114112391186,230.45951989122,227.805335943589,228.341626535747,1357727.900968,0.0,1.0
2022-03-31,249.91,252.565,249.04,250.74,1179130,228.63249600946,231.061447539631,227.836568389404,229.39182925618,1288864.80899814,1.62,1.0
2022-04-01,248.99,253.25,247.62,251.06,1473347,227.790825422734,231.688126183009,226.537468135979,229.684584242868,1610462.88343353,0.0,1.0
2022-04-04,252.65,253.11,247.05,249.98,1224104,231.13921058297,231.560045876333,226.015998315942,228.696536162798,1338024.27904799,0.0,1.0
2022-04-05,251.68,253.7285,251.1,251.64,1132448,230.251797029574,232.12588637404,229.721178616204,230.215202656238,1237838.38526738,0.0,1.0
2022-04-06,250.1,251.43,246.76,250.0,1100045,228.806319282806,230.023082196225,225.750689109257,228.714833349466,1202419.82547671,0.0,1.0
2022-04-07,251.37,252.07,248.46,249.63,1062676,229.968190636221,230.608592169599,227.305949976033,228.376335396109,1161573.10878945,0.0,1.0
2022-04-08,251.2,254.29,250.78,252.0,905794,229.812664549543,232.639579889743,229.428423629516,230.544552016262,990091.008456794,0.0,1.0
2022-04-11,249.83,252.24,249.57,251.2,1000608,228.559307262788,230.764118256277,228.321443836105,229.812664549543,1093728.7990315,0.0,1.0
2022-04-12,247.78,253.14,247.36,250.64,1417681,226.683845629323,231.587491656335,226.299604709296,229.30034332284,1549616.37078633,0.0,1.0
2022-04-13,249.92,250.0,246.19,248.2,729286,228.641644602794,228.714833349466,225.22921928922,227.06808654935,797156.429821152,0.0,1.0
2022-04-14,246.84,251.76,246.52,250.18,1208246,225.823877855929,230.324985776246,225.531122869241,228.879508029478,1320690.46671085,0.0,1.0
2022-04-18,246.0,246.84,242.43,245.68,1583353,225.055396015874,225.823877855929,221.789348195644,224.762641029187,1730706.50557753,0.0,1.0
2022-04-19,249.57,250.54,245.395,246.15,1157351,228.321443836105,229.208857389501,224.501906119169,225.192624915884,1265058.96343813,0.0,1.0
2022-04-20,248.74,251.78,246.29,250.03,1406739,227.562110589385,230.343282962914,225.32070522256,228.742279129468,1537656.06213499,0.0,1.0
2022-04-21,251.14,254.39,249.99,251.33,1267047,229.757772989539,232.731065823082,228.705684756132,229.931596262885,1384963.73567517,0.0,1.0
2022-04-22,242.92,250.0,242.53,249.93,1203758,222.237629269009,228.714833349466,221.880834128984,228.650793196128,1315784.79450949,0.0,1.0
2022-04-25,242.76,244.34,237.72,242.22,1202647,222.091251775665,223.536729522434,217.48036073534,221.59722773563,1314570.40016553,0.0,1.0
2022-04-26,235.63,244.22,235.22,242.37,981540,215.568304728539,223.426946402426,215.193212401845,221.73445663564,1072886.25056103,0.0,1.0
2022-04-27,238.25,241.43,236.42,236.42,1080692,217.965236182041,220.874488862246,216.291043601923,216.291043601923,1181265.75370469,0.0,1.0
2022-04-28,240.48,242.07,234.83,239.83,1516420,220.005372495518,221.459998835621,214.83641726182,219.41071392881,1657544.43840879,0.0,1.0
2022-04-29,234.07,241.58,233.27,240.3,1888043,214.141124168438,221.011717762256,213.40923670172,219.840697815507,2063752.24154696,0.0,1.0
2022-05-02,235.4,238.15,230.92,235.61,972396,215.357887081857,217.873750248701,211.259317268235,215.550007541871,1062891.27137004,0.0,1.0
2022-05-03,239.1,240.345,235.18,235.4,1028459,218.742866615429,219.88186648551,215.15661802851,215.357887081857,1124171.73051098,0.0,1.0
2022-05-04,247.49,247.49,238.15,238.15,1108024,226.418536422637,226.418536422637,217.873750248701,217.873750248701,1211141.38485608,0.0,1.0
2022-05-05,235.98,253.999,233.77,247.56,1446911,215.888505495228,232.373355823724,213.866666368419,226.482576575975,1581566.63781966,0.0,1.0
2022-05-06,235.82,237.47,230.19,235.86,1293834,215.742128001884,217.251645901991,210.591469954854,215.77872237522,1414243.64682885,0.0,1.0
2022-05-09,233.22,236.53,231.04,231.87,1272718,213.36349373505,216.391678128597,211.369100388242,212.128433634963,1391162.50284404,0.0,1.0
2022-05-10,230.68,236.82,225.28,234.71,1504482,211.039751028219,216.656987335282,206.099510627871,214.726634141813,1644495.43779832,0.0,1.0
2022-05-11,232.89,235.91,228.4,229.91,1275956,213.061590155028,215.82446534189,208.953871748072,210.335309341503,1394701.84477541,0.0,1.0
2022-05-12,231.41,234.6412,227.38,228.29,1391520,211.7075983416,214.663691819675,208.020715228006,208.853237221398,1521020.71783186,0.0,1.0
2022-05-13,233.71,234.99,231.07,232.9,661808,213.811774808415,214.982794755164,211.396546168244,213.070738748362,723398.642654701,0.0,1.0
2022-05-16,232.92,234.64,229.38,232.93,880870,213.08903593503,214.662593988475,209.850433894802,213.098184528364,962847.475937505,0.0,1.0
2022-05-17,239.58,239.94,233.64,238.24,893460,219.18199909546,219.511348455483,213.747734655077,217.956087588707,976609.154416796,0.0,1.0
2022-05-18,234.47,237.5,233.38,237.06,874348,214.507067901797,217.279091681993,213.509871228393,216.876553575298,955718.511120829,0.0,1.0
2022-05-19,234.22,236.805,231.69,232.74,725150,214.278353068448,216.643264445281,211.963758954951,212.924361255019,792635.516223823,0.0,1.0
2022-05-20,237.59,237.74,231.13,237.36,1032773,217.361429021998,217.498657922008,211.451437728248,217.151011375317,1128887.20953876,0.0,1.0
2022-05-23,237.95,241.01,235.19,240.22,747593,217.690778382022,220.490247942219,215.165766621844,219.767509068835,817167.156423246,0.0,1.0
2022-05-24,236.82,239.02,233.45,238.86,729916,216.656987335282,218.669677868757,213.573911381731,218.523300375414,797845.060277225,0.0,1.0
2022-05-25,236.42,239.53,233.96,239.19,884381,216.291043601923,219.13625612879,214.040489641764,218.825203955435,966685.224399838,0.0,1.0
2022-05-26,242.49,243.41,236.67,236.67,866134,221.844239755648,222.685910342374,216.519758435272,216.519758435272,946740.081650701,0.0,1.0
2022-05-27,250.65,250.65,244.49,245.95,957249,229.309491916174,229.309491916174,223.673958422444,225.009653049205,1046334.62769047,0.0,1.0
2022-05-31,246.16,250.05,245.67,247.66,1407124,225.201773509218,228.760576316136,224.753492435853,226.574062509315,1538076.89185815,0.0,1.0
2022-06-01,243.51,248.23,241.37,247.43,911886,222.777396275714,227.095532329352,220.819597302242,226.363644862633,996749.955660592,0.0,1.0
2022-06-02,252.85,253.05,246.05,246.25,941693,231.32218244965,231.505154316329,225.101138982544,225.284110849224,1029330.92074655,0.0,1.0
2022-06-03,252.27,254.305,250.06,250.06,935703,230.791564036279,232.653302779744,228.76972490947,228.76972490947,1022783.46609278,0.0,1.0
2022-06-06,257.45,259.0,254.31,255.0,1149187,235.53053538328,236.948567350047,232.657877076411,233.289130016455,1256135.1871788,0.0,1.0
2022-06-07,260.79,261.12,254.82,256.43,1377605,238.586165556829,238.88806913685,233.124455336444,234.597378863214,1505810.72926639,0.0,1.0
2022-06-08,252.38,262.07,252.24,258.59,1647316,230.892198562953,239.757185503578,230.764118256277,236.573475023353,1800622.17202477,0.0,1.0
2022-06-09,253.62,257.17,249.66,250.0,1444612,232.026624136366,235.274374769929,228.403781176111,228.714833349466,1579053.68318711,0.0,1.0
2022-06-10,248.2,251.98,246.62,249.08,1584034,227.06808654935,230.526254829594,225.622608802581,227.87316276274,1731450.88230861,0.0,1.0
2022-06-13,242.69,244.86,239.89,244.18,1615408,222.027211622327,224.012456375801,219.465605488813,223.39035202909,1765744.67902103,0.0,1.0
2022-06-14,239.22,243.695,237.54,242.0,1098020,218.852649735437,222.946645252392,217.315686055328,221.395958682283,1200206.37043934,0.0,1.0
2022-06-15,239.29,244.41,236.11,241.52,1085823,218.916689888775,223.600769675772,216.00743720857,220.956826202252,1186874.26619693,0.0,1.0
2022-06-16,235.1,236.67,231.61,234.61,1014638,215.083429281838,216.519758435272,211.890570208279,214.635148208473,1109064.48998181,0.0,1.0
2022-06-17,235.97,237.969,230.51,236.07,2126994,215.879356901894,217.708160709356,210.884224941542,215.970842835234,2324941.02902155,0.0,1.0
2022-06-21,241.01,241.365,237.52,238.4,1147426,220.490247942219,220.815023005575,217.297388868661,218.102465082051,1254210.30109445,0.0,1.0
2022-06-22,241.0,241.87,235.24,236.38,953398,220.481099348885,221.277026968941,215.211509588513,216.254449228587,1042125.23739469,0.0,1.0
2022-06-23,242.06,242.78,238.51,240.47,1177286,221.450850242287,222.109548962333,218.203099608724,219.996223902184,1286849.19858385,0.0,1.0
2022-06-24,252.08,252.595,243.95,244.88,1529373,230.617740762933,231.088893319633,223.179934382409,224.030753562469,1671702.89919849,0.0,1.0
2022-06-27,246.18,252.7,245.68,251.42,916265,225.220070695886,231.18495354964,224.762641029187,230.013933602891,1001536.48386241,0.0,1.0
2022-06-28,242.51,248.5,241.915,245.89,778750,221.862536942316,227.342544349369,221.318195638944,224.954761489201,851223.758200791,0.0,1.0
2022-06-29,243.13,244.07,240.1067,242.13,794368,222.429749729023,223.289717502417,219.663855506361,221.514890395625,868295.235126093,0.0,1.0
2022-06-30,240.48,242.01,233.82,237.65,1199368,221.487444615623,222.896608746785,215.353436044681,218.880951484127,1302213.84395193,1.62,1.0
2022-07-01,242.75,242.79,237.66,238.94,1021313,223.578165254667,223.615006146985,218.890161707206,220.069070261381,1108890.62206769,0.0,1.0
2022-07-05,239.97,239.98,236.33,238.0,1232684,221.017723238569,221.026933461648,217.665202037634,219.203309291909,1338386.69200615,0.0,1.0
2022-07-06,237.22,240.26,234.33,240.26,1396138,218.484911891708,221.284819707874,215.823157421735,221.284819707874,1515856.87767838,0.0,1.0
2022-07-07,235.82,239.82,234.08,237.61,1016631,217.195480660579,220.879569892376,215.592901844748,218.844110591809,1103807.14041953,0.0,1.0
2022-07-08,232.21,235.745,231.39,234.9,1049544,213.870590128883,217.126403987483,213.115351836365,216.348140137266,1139542.43121101,0.0,1.0
2022-07-11,234.09,235.355,230.24,231.33,801410,215.602112067827,216.767205287383,212.056176182223,213.060090497888,870130.932859237,0.0,1.0
2022-07-12,231.93,235.17,229.85,234.68,2143421,213.612703882657,216.596816160413,211.696977482123,216.145515229517,2327219.41857486,0.0,1.0
2022-07-13,227.99,230.225,226.41,228.33,891725,209.983875989337,212.042360847604,208.528660742778,210.29702357404,968190.446967099,0.0,1.0
2022-07-14,221.98,225.335,218.88,225.0,2059587,204.448531918563,207.538561761732,201.59336276392,207.230019288569,2236196.65042207,0.0,1.0
2022-07-15,225.2,226.44,223.85,225.66,1444860,207.414223750159,208.556291412016,206.170843634428,207.837894011816,1568756.7907201,0.0,1.0
2022-07-18,223.56,228.38,222.79,226.75,1074828,205.903747165122,210.343074689437,205.194559988001,208.84180832748,1166994.53501108,0.0,1.0
2022-07-19,230.0,230.02,224.96,226.07,1255498,211.835130828315,211.853551274474,207.193178396251,208.215513158075,1363156.99322807,0.0,1.0
2022-07-20,231.63,232.18,228.78,229.71,914908,213.336397190272,213.842959459644,210.711483612617,211.56803435901,993361.389950685,0.0,1.0
2022-07-21,234.59,234.74,231.19,232.2,853556,216.062623221802,216.200776567994,212.931147374775,213.861379905803,926748.454009305,0.0,1.0
2022-07-22,234.56,236.02,233.79,235.7,540266,216.034992552563,217.379685122169,215.325805375443,217.084957983626,586593.826595786,0.0,1.0
2022-07-25,235.21,235.59,233.7,235.39,581072,216.63365705273,216.983645529751,215.242913367727,216.799441068161,630898.942387021,0.0,1.0
2022-07-26,234.63,235.43,233.0606,233.79,652122,216.09946411412,216.836281960479,214.654011704024,215.325805375443,708041.482135274,0.0,1.0
2022-07-27,237.89,238.84,232.48,234.63,782618,219.101996838034,219.976968030586,214.119266152029,216.09946411412,849727.518264596,0.0,1.0
2022-07-28,244.23,244.34,238.739,239.41,792856,224.941278270432,225.042590724307,219.883944777483,220.501950746117,860843.427088559,0.0,1.0
2022-07-29,248.23,249.69,245.85,245.86,1034354,228.625367502229,229.970060071835,226.43333440931,226.442544632389,1123049.88823035,0.0,1.0
2022-08-01,247.25,247.84,244.6,247.0,1075504,227.722765640439,228.266168802129,225.282056524373,227.492510063452,1167728.50203247,0.0,1.0
2022-08-02,244.12,246.92,240.42,245.74,1026850,224.839965816558,227.418828278816,221.432183277146,226.332021955436,1114902.41999289,0.0,1.0
2022-08-03,245.71,246.28,242.52,245.35,1401092,226.304391286197,226.829374001728,223.366330123839,225.972823255335,1521235.68333514,0.0,1.0
2022-08-04,257.73,260.17,248.1,248.1,1785807,237.375079427746,239.622373859142,228.505634602196,228.505634602196,1938940.00675878,0.0,1.0
2022-08-05,262.64,262.94,256.1631,256.72,1406358,241.897298959777,242.173605652162,235.931929573421,236.444846896718,1526953.24300177,0.0,1.0
2022-08-08,261.77,266.45,261.6,264.0,1158165,241.096009551861,245.406393953063,240.93943575951,243.149889298588,1257477.68539813,0.0,1.0
2022-08-09,258.76,261.8605,258.35,261.76,826290,238.323732404934,241.179362070731,237.946113258675,241.086799328782,897144.39364652,0.0,1.0
2022-08-10,265.63,268.19,265.02,265.87,838562,244.651155660545,247.008972768895,244.089332052696,244.872201014453,910468.718034846,0.0,1.0
2022-08-11,264.81,268.29,264.161,267.2,829373,243.895917368027,247.10107499969,243.298173890168,246.097160684025,900491.760994075,0.0,1.0
2022-08-12,270.88,271.7,265.55,266.86,893935,249.486522777278,250.241761069797,244.577473875909,245.784013099323,970589.95453703,0.0,1.0
2022-08-15,274.11,274.89,270.16,270.88,1115358,252.461424831954,253.179822232155,248.823386715555,249.486522777278,1210999.98379358,0.0,1.0
2022-08-16,273.54,274.63,271.71,272.2,879075,251.936442116423,252.940356432088,250.250971292876,250.702272223771,954455.709066811,0.0,1.0
2022-08-17,268.0,272.18,266.82,270.38,1169979,246.833978530385,250.683851777612,245.747172207005,249.026011623304,1270304.73627196,0.0,1.0
2022-08-18,267.6,268.96,266.95,268.86,726979,246.465569607205,247.718159946016,245.866905107038,247.626057715221,789317.472253995,0.0,1.0
2022-08-19,263.7,267.6,262.39,267.0,932838,242.873582606203,246.465569607205,241.66704338279,245.912956222435,1012828.88801805,0.0,1.0
2022-08-22,260.91,261.76,259.28,260.31,673952,240.303930367025,241.086799328782,238.802664005068,239.751316982255,731743.405326046,0.0,1.0
2022-08-23,261.32,262.37,259.36,259.46,810259,240.681549513284,241.648622936631,238.876345789704,238.968448020498,879738.734889246,0.0,1.0
2022-08-24,262.72,263.84,260.83,261.79,568278,241.970980744413,243.002525729316,240.230248582389,241.11442999802,617007.856482175,0.0,1.0
2022-08-25,266.59,266.68,262.16,263.93,619622,245.535337076176,245.618229083892,241.455208251961,243.085417737031,672754.606106869,0.0,1.0
2022-08-26,262.23,267.98,262.11,267.3,1064080,241.519679813518,246.815558084226,241.409157136564,246.18926291482,1155324.89367097,0.0,1.0
2022-08-29,260.7,263.01,259.3433,259.99,635708,240.110515682355,242.238077213718,238.860964717161,239.456589843712,690219.981115883,0.0,1.0
2022-08-30,255.85,262.3,255.55,262.3,864485,235.643557488802,241.584151375074,235.367250796417,241.584151375074,938614.616105134,0.0,1.0
2022-08-31,252.45,257.65,252.35,257.47,1164961,232.512081641775,237.30139764311,232.41997941098,237.13561362768,1264856.44261318,0.0,1.0
2022-09-01,250.0,251.39,248.5,250.51,918139,230.255576987299,231.535797995348,228.874043525375,230.725298364353,996869.448302923,0.0,1.0
2022-09-02,246.53,253.9615,245.83,253.58,1311726,227.059629578715,233.90420686024,226.414913963151,233.552836849757,1424206.54600731,0.0,1.0
2022-09-06,246.17,248.28,244.69,248.06,1179041,226.728061547854,228.671418617626,225.364948532089,228.468793709878,1280143.80305871,0.0,1.0
2022-09-07,253.78,254.05,246.17,246.44,1037017,233.737041311347,233.985717334493,226.728061547854,226.976737571,1125941.24056461,0.0,1.0
2022-09-08,253.83,254.24,250.06,251.15,549489,233.783092426745,234.160711573004,230.310838325776,231.314752641441,596607.699137629,0.0,1.0
2022-09-09,256.97,257.35,254.39,255.38,704793,236.675102473705,237.025090950726,234.298864919196,235.210677004066,765229.022051957,0.0,1.0
2022-09-12,263.5,264.01,258.14,259.01,877028,242.689378144613,243.159099521667,237.752698574006,238.553987981921,952233.178752037,0.0,1.0
2022-09-13,256.08,260.39,255.55,258.0,831353,235.85539261963,239.824998766891,235.367250796417,237.623755450893,902641.54605673,0.0,1.0
2022-09-14,255.18,256.155,252.63,255.53,690057,235.026472542476,235.924469292726,232.677865657205,235.348830350258,749229.409585662,0.0,1.0
2022-09-15,248.47,255.0372,248.18,254.84,706828,228.846412856137,234.894950556901,228.579316386832,234.713324957773,767438.52336635,0.0,1.0
2022-09-16,247.36,248.195,244.09,248.09,1497688,227.824078094313,228.593131721451,224.812335147319,228.496424379116,1626114.79339175,0.0,1.0
2022-09-19,249.38,249.65,244.765,244.8,714938,229.684543156371,229.933219179517,225.434025205185,225.466260985963,776243.956122977,0.0,1.0
2022-09-20,244.89,246.995,243.34,246.43,605908,225.549152993679,227.487904951912,224.121568416357,226.96752734792,657864.630172911,0.0,1.0
2022-09-21,241.46,248.03,241.4,246.48,573329,222.390046477413,228.441163040639,222.334785138936,227.013578463318,622491.979892006,0.0,1.0
2022-09-22,238.52,242.4,238.43,241.93,848302,219.682240892042,223.255807446885,219.599348884327,222.822926962149,921043.923343053,0.0,1.0
2022-09-23,237.07,237.31,233.41,235.79,1135017,218.346758545516,218.567803899424,214.975816898422,217.167849991341,1232344.74366565,0.0,1.0
2022-09-26,231.5,236.4308,230.54,235.29,1171670,213.216664290239,217.758041086275,212.332482874608,216.707338837366,1272140.73957547,0.0,1.0
2022-09-27,230.76,235.87,228.36,234.28,1060575,212.535107782357,217.241531775977,210.324654243279,215.777106306338,1151519.33981006,0.0,1.0
2022-09-28,234.97,236.49,230.93,232.31,948458,216.412611698823,217.812565606905,212.691681574708,213.962692359678,1029788.30351231,0.0,1.0
2022-09-29,231.76,233.9,229.22,232.81,1114316,213.456130090306,215.427117829317,211.116733428115,214.423203513652,1209868.6322606,0.0,1.0
2022-09-30,232.73,235.72,230.5,231.39,1520610,215.841577867894,218.614603768401,213.773401360158,214.598817096429,1639589.40995418,1.62,1.0
2022-10-03,238.33,240.215,233.29,234.91,1027474,221.035204972523,222.783416953277,216.360940578357,217.863382705053,1107868.2169677,0.0,1.0
2022-10-04,247.96,248.81,240.79,241.44,1334511,229.966388725661,230.754707125471,223.316691164913,223.919522882415,1438929.18175427,0.0,1.0
2022-10-05,242.8,246.34,242.665,245.66,1097775,225.18083232211,228.463946598965,225.055628811552,227.833291879117,1183669.8854489,0.0,1.0
2022-10-06,238.59,242.76,237.885,241.17,965427,221.276337659523,225.143734985649,220.622497104387,223.669115861299,1040966.37881103,0.0,1.0
2022-10-07,231.75,236.95,230.01,235.9,1046898,214.932693124584,219.755346864596,213.318958988503,218.781541782479,1128812.038657,0.0,1.0
2022-10-10,232.44,234.6,231.22,233.19,748709,215.572622178547,217.575878347476,214.441153416468,216.268197237203,807291.381443886,0.0,1.0
2022-10-11,231.21,233.64,229.783,231.91,618085,214.431879082352,216.685542272396,213.108431604083,215.081082470431,666446.768370279,0.0,1.0
2022-10-12,229.32,233.98,229.17,231.93,893904,212.67902993454,217.00086963232,212.539914922809,215.099631138662,963847.095518037,0.0,1.0
2022-10-13,237.99,239.06,224.7549,225.95,898853,220.719877612599,221.712231362948,208.445203667515,209.553579337647,969183.327681355,0.0,1.0
2022-10-14,232.53,240.8285,232.16,239.35,711213,215.656091185586,223.352397351257,215.312940823316,221.981187052294,766861.52466559,0.0,1.0
2022-10-17,237.36,239.43,236.25,237.22,728507,220.135594563328,222.055381725218,219.106143476518,220.005753885712,785508.685512716,0.0,1.0
2022-10-18,242.37,245.22,240.51,244.77,822952,224.782035955148,227.425221178039,223.057009809682,227.007876142846,887343.48984987,0.0,1.0
2022-10-19,241.45,244.21,239.95,241.67,710192,223.92879721653,226.488513432383,222.537647099219,224.132832567069,765760.637003689,0.0,1.0
2022-10-20,238.32,243.5,237.93,241.67,716203,221.025930638407,225.830035710189,220.664231607906,224.132832567069,772241.96485451,0.0,1.0
2022-10-21,241.29,242.2799,235.695,238.18,1157153,223.780407870684,224.698474204768,218.591417933113,220.896089960792,1247693.88896345,0.0,1.0
2022-10-24,243.92,245.91,241.875,243.39,1757998,226.219557743036,228.065150232002,224.322956416435,225.728018034919,1895551.72169105,0.0,1.0
2022-10-25,251.56,251.56,243.42,245.07,1351079,233.305149007208,233.305149007208,225.755841037265,227.286106166308,1456793.53707491,0.0,1.0
2022-10-26,252.02,254.84,251.46,252.75,1242221,233.731768376517,236.347130597062,233.212405666054,234.408794766941,1339417.99437245,0.0,1.0
2022-10-27,249.06,252.7,248.63,251.94,987084,230.986565478356,234.362423096364,230.587769111393,233.657573703593,1064317.92052874,0.0,1.0
2022-10-28,254.44,255.4099,248.11,249.06,920985,235.976157232445,236.875674898299,230.105503737392,230.986565478356,993047.035549321,0.0,1.0
2022-10-31,250.4,254.0,249.09,252.49,1342224,232.22932624982,235.568086531367,231.014388480702,234.167662079941,1447245.68178977,0.0,1.0
2022-11-01,252.12,254.775,249.97,252.94,872647,233.824511717671,236.286847425311,231.830529882858,234.585007115134,940926.851611053,0.0,1.0
2022-11-02,245.17,254.795,244.82,252.84,1471538,227.378849507462,236.305396093542,227.054247813423,234.49226377398,1586677.79453322,0.0,1.0
2022-11-03,264.02,266.24,247.13,248.74,2524556,244.860969315006,246.919871488627,229.196618994082,230.689786786663,2722088.68969446,0.0,1.0
2022-11-04,276.06,276.47,266.815,269.25,2038020,256.027267589958,256.40751528869,247.453145700263,249.711446057365,2197483.9105851,0.0,1.0
2022-11-07,277.63,280.07,275.83,277.82,1367788,257.483338046077,259.746275570236,255.813957905303,257.65955039427,1474809.92487384,0.0,1.0
2022-11-08,283.0,284.78,277.77,278.96,1406258,262.463655466051,264.114486938594,257.613178723693,258.716824483426,1516289.99182127,0.0,1.0
2022-11-09,280.13,285.43,279.81,282.89,1100966,259.801921574929,264.717318656095,259.505142883236,262.361637790782,1187110.56373404,0.0,1.0
2022-11-10,289.59,289.853,285.57,289.73,1063866,268.575441648105,268.81935663534,264.847159333711,268.705282325721,1147107.69178837,0.0,1.0
2022-11-11,288.46,292.4569,287.835,290.67,1107500,267.527441893064,271.234300495651,266.947796010851,269.577069732569,1194155.81347239,0.0,1.0
2022-11-14,294.89,297.765,288.0,288.0,1738742,273.490838729271,276.157209787451,267.100822523755,267.100822523755,1874789.04508227,0.0,1.0
2022-11-15,294.54,297.91,291.56,296.41,942178,273.166237035232,276.291687632125,270.40248546884,274.900537514813,1015898.27180658,0.0,1.0
2022-11-16,295.12,297.08,293.3,294.54,807454,273.704148413926,275.521917900546,272.016219604921,273.166237035232,870632.856172945,0.0,1.0
2022-11-17,293.3,293.44,290.14,291.38,721351,272.016219604921,272.146060282537,269.085530024452,270.235547454763,777792.767678669,0.0,1.0
2022-11-18,296.48,296.9775,293.56,296.0,1328210,274.965457853621,275.426855975863,272.257352291922,274.520289816082,1432135.16299067,0.0,1.0
2022-11-21,296.41,297.56,294.18,294.57,735272,274.900537514813,275.967085938085,272.832361007077,273.194060037578,792803.009736772,0.0,1.0
2022-11-22,309.16,309.57,297.17,298.0,1412657,286.725313511959,287.10556121069,275.605386907584,276.375156639163,1523189.6785485,0.0,1.0
2022-11-23,308.15,310.38,305.8935,309.0,1150769,285.788605766303,287.856782274039,283.695852273161,286.576924166112,1240810.37590412,0.0,1.0
2022-11-25,309.91,311.13,307.71,308.72,299656,287.420888570614,288.552357332694,285.380535065225,286.317242810881,323102.441933981,0.0,1.0
2022-11-28,304.46,309.38,303.33,307.72,932057,282.366376477717,286.929348862498,281.318376722676,285.38980939934,1004985.35895046,0.0,1.0
2022-11-29,302.18,306.18,300.97,304.83,954552,280.251828299404,283.961561945567,279.12963387144,282.709526839987,1029240.46958167,0.0,1.0
2022-11-30,310.16,310.39,298.78,300.98,1901062,287.6527469235,287.866056608154,277.098554700165,279.138908205555,2049809.69667851,0.0,1.0
2022-12-01,312.04,313.045,308.755,310.35,995383,289.396321737196,290.328392315795,286.349702980285,287.828959271692,1073266.27185697,0.0,1.0
2022-12-02,318.44,320.62,310.0,310.63,1314153,295.331895571058,297.353700408217,287.504357577653,288.088640626924,1416978.27967691,0.0,1.0
2022-12-05,314.97,318.0,313.36,315.74,1192312,292.113701633011,294.92382486998,290.62053384043,292.827825359897,1285603.88828252,0.0,1.0
2022-12-06,312.1,315.28,309.87,313.76,1295748,289.451967741889,292.401205990589,287.383791234153,290.991507205047,1397133.18916047,0.0,1.0
2022-12-07,315.58,315.77,311.995,312.56,1130758,292.679436014051,292.855648362244,289.354587233677,289.878587111198,1219233.62467758,0.0,1.0
2022-12-08,319.86,320.955,316.7,316.84,1059148,296.648851015446,297.664390601083,293.718161434977,293.848002112592,1142020.53411075,0.0,1.0
2022-12-09,314.41,320.45,313.58,319.74,1149978,291.594338922548,297.196036728255,290.824569190969,296.537559006061,1239957.48448339,0.0,1.0
2022-12-12,319.51,320.18,313.06,313.06,1163007,296.324249321406,296.945629707139,290.342303816968,290.342303816968,1254005.93242356,0.0,1.0
2022-12-13,325.25,328.56,321.81,327.83,1075459,301.647717103651,304.717521695851,298.45734616795,304.040495305426,1159607.78058799,0.0,1.0
2022-12-14,325.12,327.93,321.87,324.66,1191747,301.52715076015,304.13323864658,298.512992172643,301.100531390841,1284994.68012486,0.0,1.0
2022-12-15,316.24,320.4,314.27,319.51,1014819,293.291542065668,297.149665057678,291.464498244932,296.324249321406,1094223.03248058,0.0,1.0
2022-12-16,316.42,317.61,311.7507,316.27,2425816,293.458480079745,294.562125839479,289.128015251238,293.319365068014,2615622.82511453,0.0,1.0
2022-12-19,313.72,317.04,311.86,314.71,835335,290.954409868585,294.0334887949,289.229383723119,291.87256894601,900695.391825699,0.0,1.0
2022-12-20,312.54,314.885,310.82,314.33,779058,289.860038442967,292.03486979303,288.264852975117,291.520144249625,840015.024588871,0.0,1.0
2022-12-21,314.49,317.155,313.5,314.49,860647,291.668533595471,294.140143637228,290.750374518046,291.668533595471,927987.917289007,0.0,1.0
2022-12-22,312.6,312.76,307.64,312.42,953520,289.915684447659,290.064073793506,285.315614726417,289.748746433582,1028127.72122997,0.0,1.0
2022-12-23,312.04,312.6,309.86,311.9,544188,289.396321737196,289.915684447659,287.374516900037,289.266481059581,586767.732570578,0.0,1.0
2022-12-27,312.2,314.199,311.52,313.27,1438026,289.544711083043,291.398650472713,288.914056363195,290.537064833392,1550543.66394984,0.0,1.0
2022-12-28,309.64,313.76,309.28,312.5,439852,287.170481549498,290.991507205047,286.836605521344,289.822941106505,474268.011618474,0.0,1.0
2022-12-29,311.41,312.64,310.195,311.0,564619,288.812038687926,289.952781784121,287.685207092904,288.431790989194,608797.346498391,0.0,1.0
2022-12-30,308.26,309.4904,304.68,308.39,534786,287.393065568268,288.540176539121,284.055405233699,287.514265524551,573615.553437355,1.62,1.0
2023-01-03,306.57,311.7734,303.895,310.06,1020324,285.817466136586,290.668634232926,283.323543959219,289.071218809113,1094407.32544497,0.0,1.0
2023-01-04,306.59,308.41,304.0,305.94,965993,285.836112283706,287.532911671672,283.421436231602,285.23011250229,1036131.47934241,0.0,1.0
2023-01-05,301.82,304.69,300.31,302.64,1715513,281.389006195467,284.064728307259,279.981222087869,282.153498227408,1840072.36338269,0.0,1.0
2023-01-06,310.18,311.66,303.02,305.17,873412,289.183095691836,290.562910578753,282.507775022697,284.512235838151,936828.390718581,0.0,1.0
2023-01-09,311.67,314.47,306.03,309.89,1436544,290.572233652313,293.182694249183,285.314020164332,288.912726558589,1540848.08053523,0.0,1.0
2023-01-10,312.67,312.83,308.15,309.98,608390,291.504541008338,291.653710185302,287.290511759105,288.996634220631,652563.766732399,0.0,1.0
2023-01-11,312.77,316.5911,312.16,315.15,835155,291.597771743941,295.160211382048,291.029064256766,293.81666325128,895793.639943778,0.0,1.0
2023-01-12,310.21,314.01,308.895,312.77,1194820,289.211064912517,292.753832865412,287.985080739344,291.597771743941,1281573.06952317,0.0,1.0
2023-01-13,311.4,311.91,307.07,307.86,787947,290.320510666187,290.795987417759,286.283619814598,287.020142625858,845157.978115176,0.0,1.0
2023-01-17,306.38,312.0,306.01,312.0,1252863,285.640327738941,290.879895079802,285.295374017212,290.879895079802,1343830.43521368,0.0,1.0
2023-01-18,302.89,308.25,302.05,308.25,793343,282.386575066414,287.383742494708,281.603436887353,287.383742494708,850945.768981706,0.0,1.0
2023-01-19,299.89,303.39,298.19,302.59,888998,279.589652998339,282.852728744426,278.004730493096,282.106882859606,953546.053514304,0.0,1.0
2023-01-20,304.4,304.585,298.36,301.25,1197945,283.794359174012,283.966836034876,278.163222743621,280.857591002533,1284924.96842197,0.0,1.0
2023-01-23,308.72,309.5642,302.73,303.87,881707,287.82192695204,288.608980821996,282.23740588945,283.300236275318,945725.671155544,0.0,1.0
2023-01-24,313.34,313.98,306.91,308.37,745013,292.129186936875,292.725863644731,286.134450637634,287.495619377431,799106.641372482,0.0,1.0
2023-01-25,312.05,313.145,308.34,308.97,707404,290.926510447603,291.94738700245,287.46765015675,288.055003791046,758766.940353334,0.0,1.0
2023-01-26,316.61,316.895,310.0,311.44,733590,295.177831991077,295.443539587544,289.015280367752,290.357802960428,786854.244213777,0.0,1.0
2023-01-27,314.15,316.4,312.01,314.06,876619,292.884355895255,294.982047446312,290.889218153362,292.800448233213,940268.243444482,0.0,1.0
2023-01-30,313.9,318.14,313.37,313.56,846035,292.651279056249,296.604262245795,292.157156157556,292.334294555201,907463.611149829,0.0,1.0
2023-01-31,320.51,320.9,314.165,314.92,1911740,298.813830679574,299.177430548424,292.898340505596,293.602232559395,2050546.94425121,0.0,1.0
2023-02-01,318.13,320.42,314.39,319.11,1357915,296.594939172235,298.729923017532,293.108109660701,297.508600381139,1456510.01381092,0.0,1.0
2023-02-02,295.5,299.34,288.5433,295.36,2988399,275.496823705389,279.076883952525,269.01104112173,275.366300675546,3205379.62152457,0.0,1.0
2023-02-03,285.02,293.49,283.24,291.99,2876392,265.726242614247,273.622885919779,264.066735520523,272.224424885741,3085240.05673817,0.0,1.0
2023-02-06,283.03,286.55,280.17,284.02,1259861,263.870950975757,267.152672868965,261.204551937526,264.793935258222,1351336.54353169,0.0,1.0
2023-02-07,285.07,285.7857,280.56,281.71,1329222,265.772857982048,266.440110356755,261.568151806376,262.640305265804,1425733.68257791,0.0,1.0
2023-02-08,287.24,291.04,284.45,284.45,1349767,267.795964944623,271.338732897518,265.194827421313,265.194827421313,1447770.40669815,0.0,1.0
2023-02-09,286.89,290.32,286.14,289.91,945445,267.469657370014,270.66747160118,266.770426852995,270.285225585209,1014091.53739922,0.0,1.0
2023-02-10,287.82,289.03,283.62,286.29,859476,268.336703211117,269.464795111907,264.421012315812,266.910272956399,921880.53054142,0.0,1.0
2023-02-13,286.7,289.345,285.775,288.72,698017,267.292518972369,269.758471929055,266.430134668046,269.17577983154,748698.372365174,0.0,1.0
2023-02-14,281.49,286.62,278.8,286.23,1689193,262.435197647479,267.217934383887,259.927290859772,266.854334515037,1811841.33009747,0.0,1.0
2023-02-15,284.46,285.57,278.04,280.0,2623476,265.204150494873,266.239011660061,259.218737269193,261.046059687002,2813960.42093401,0.0,1.0
2023-02-16,280.73,284.27,279.4,280.43,650806,261.7266440569,265.027012097228,260.486675273386,261.446951850092,698059.492713629,0.0,1.0
2023-02-17,279.71,280.8299,277.51,279.29,1141036,260.775690553754,261.819781561767,258.724614370499,260.384121464224,1223883.93980386,0.0,1.0
2023-02-21,277.51,280.15,276.565,279.55,880946,258.724614370499,261.185905790405,257.843583919056,260.62652137679,944909.416735711,0.0,1.0
2023-02-22,278.29,280.15,274.11,278.99,1148610,259.451814108199,261.185905790405,255.554769360014,260.104429257416,1232007.87012689,0.0,1.0
2023-02-23,279.72,280.71,273.92,279.17,1377325,260.785013627315,261.707997909779,255.377630962369,260.272244581501,1477329.32825112,0.0,1.0
2023-02-24,280.98,282.29,275.0,275.77,1507956,261.959720895906,263.181043532299,256.384522906876,257.102399571016,1617445.1378667,0.0,1.0
2023-02-27,285.42,287.655,282.44,282.44,1017934,266.099165556657,268.182872497373,263.320889635702,263.320889635702,1091843.79316717,0.0,1.0
2023-02-28,285.98,287.08,284.9,285.0,1038256,266.621257676031,267.646795767658,265.614365731524,265.707596467127,1113641.325782,0.0,1.0
2023-03-01,288.28,291.58,284.69,285.07,1038115,268.765564594889,271.842178869771,265.418581186759,265.772857982048,1113490.08810369,0.0,1.0
2023-03-02,292.03,293.57,286.6016,287.58,1092772,272.261717179982,273.697470508261,267.200779928536,268.112949445671,1172115.60429937,0.0,1.0
2023-03-03,294.78,294.9,290.72,293.09,929067,274.825562409051,274.937439291774,271.04039454359,273.249962977369,996524.369346585,0.0,1.0
2023-03-06,293.12,295.06,292.48,292.71,631104,273.27793219805,275.086608468738,272.681255490194,272.895686182079,676926.97684032,0.0,1.0
2023-03-07,291.39,295.6001,289.76,294.26,893284,271.665040472126,275.590147671727,270.145379481806,274.340762583918,958143.249891983,0.0,1.0
2023-03-08,290.04,291.94,288.17,291.8,695570,270.406425541493,272.17780951794,268.663010785726,272.047286488097,746073.701451459,0.0,1.0
2023-03-09,284.08,291.8129,282.77,291.2,756674,264.849873699583,272.059313252989,263.628551063191,271.487902074482,811614.319151319,0.0,1.0
2023-03-10,281.27,286.31,280.0,284.18,860986,262.230090029153,266.928919103519,261.046059687002,264.943104435186,923500.168089319,0.0,1.0
2023-03-13,280.99,285.49,280.335,281.99,980673,261.969043969466,266.164427071579,261.35838265127,262.901351325491,1051877.3596094,0.0,1.0
2023-03-14,285.9,289.99,283.04,284.64,1814512,266.546673087549,270.359810173691,263.880274049318,265.371965818958,1946259.44788891,0.0,1.0
2023-03-15,277.04,281.885,274.2,281.01,1293354,258.286429913167,262.803459053109,255.638677022056,261.987690116587,1387261.39147326,0.0,1.0
2023-03-16,279.65,281.21,275.01,275.4,901674,260.719752112393,262.174151587792,256.393845980437,256.757445849286,967142.42805547,0.0,1.0
2023-03-17,274.74,280.29,273.84,280.29,1545642,256.14212299431,261.316428820249,255.303046373887,261.316428820249,1657867.42967471,0.0,1.0
2023-03-20,279.21,280.46,275.6915,276.47,726379,260.309536875742,261.474921070773,257.029213443568,257.755014720233,779119.670466825,0.0,1.0
2023-03-21,278.81,283.215,275.4,282.36,967036,259.936613933332,264.043427836622,256.757445849286,263.246305047221,1037250.20911887,0.0,1.0
2023-03-22,275.36,280.87,275.14,279.45,1023274,256.720153555045,261.857167086743,256.51504593672,260.533290641188,1097571.51800544,0.0,1.0
2023-03-23,266.94,276.41,265.905,275.71,2001868,248.870125617315,257.699076278872,247.905187503829,257.046461129654,2147218.92631544,0.0,1.0
2023-03-24,267.67,268.59,263.89,265.43,1329535,249.550709987213,250.408432754756,246.026588181439,247.462341509717,1426069.40877161,0.0,1.0
2023-03-27,270.19,274.11,268.35,271.06,1078539,251.900124524396,255.554769360014,250.18467898931,252.711231924138,1156849.17965087,0.0,1.0
2023-03-28,273.54,274.85,269.61,270.14,743364,255.02335416708,256.244676803473,251.359386257902,251.853509156595,797337.911361564,0.0,1.0
2023-03-29,276.33,277.26,275.0,276.3,751789,257.62449169039,258.491537531493,256.384522906876,257.596522469709,806374.630792718,0.0,1.0
2023-03-30,279.72,280.375,277.07,278.31,808610,260.785013627315,261.395674945511,258.314399133848,259.470460255319,867321.269937841,0.0,1.0
2023-03-31,287.21,287.55,278.14,278.87,1487605,269.399533596986,269.718449517124,260.891982433291,261.576713673589,1585953.1245112,1.75,1.0
2023-04-03,289.04,289.32,285.52,286.57,1173674,271.116051637731,271.378688277845,267.814333876297,268.799221276725,1251267.6062917,0.0,1.0
2023-04-04,285.25,288.91,283.99,288.0,1256682,267.561077116187,270.994113197678,266.379212235674,270.140544117307,1339763.40790532,0.0,1.0
2023-04-05,283.88,286.89,281.85,283.73,943759,266.276033555629,269.099377436855,264.371917914802,266.135335355568,1006152.53029908,0.0,1.0
2023-04-06,282.0,283.65,280.62,282.34,869173,264.512616114863,266.060296315535,263.218192674301,264.831532035002,926635.521587234,0.0,1.0
2023-04-10,283.43,283.44,279.48,280.98,768361,265.853938955446,265.86331883545,262.148886353837,263.555868354448,819158.666919345,0.0,1.0
2023-04-11,285.33,287.5299,283.24,284.3,598407,267.63611615622,269.699595958316,265.675721235368,266.6699885158,637968.715740653,0.0,1.0
2023-04-12,287.17,288.985,286.221,287.12,464414,269.362014076969,271.064462297709,268.471863464583,269.315114676949,495117.208107493,0.0,1.0
2023-04-13,288.14,290.1299,285.0912,287.45,552527,270.271862437364,272.138364759375,267.412124621723,269.624650717083,589055.510049242,0.0,1.0
2023-04-14,286.21,289.33,284.95,287.02,485555,268.461545596578,271.388068157849,267.279680716065,269.221315876908,517655.875969789,0.0,1.0
2023-04-17,286.2,287.9,283.965,287.03,496104,268.452165716574,270.046745317267,266.355762535664,269.230695756912,528902.288498967,0.0,1.0
2023-04-18,287.78,288.01,286.47,287.36,598372,269.934186757218,270.149923997311,268.705422476684,269.540231797047,637931.40183047,0.0,1.0
2023-04-19,290.5,290.57,286.12,287.05,521123,272.485514118326,272.551173278354,268.377126676542,269.24945551692,555575.337609547,0.0,1.0
2023-04-20,292.46,293.43,288.32,289.4,691747,274.323970599124,275.233818959519,270.440700277438,271.453727317878,737479.583640315,0.0,1.0
2023-04-21,290.57,293.51,289.68,291.71,1026551,272.551173278354,275.308857999552,271.716363957992,273.620479598818,1094418.05178129,0.0,1.0
2023-04-24,293.3,293.35,290.61,291.3,626833,275.111880519466,275.158779919487,272.58869279837,273.235904518651,668274.007479628,0.0,1.0
2023-04-25,289.94,292.395,289.1,292.19,550792,271.960240838097,274.263001379097,271.172330917755,274.070713839014,587205.806215881,0.0,1.0
2023-04-26,285.68,289.765,283.54,288.35,664412,267.964411956362,271.796092938026,265.957117635491,270.46883991745,708337.419787335,0.0,1.0
2023-04-27,291.38,292.245,286.85,288.15,977497,273.310943558684,274.122303179036,269.061857916839,270.281242317368,1042121.00749213,0.0,1.0
2023-04-28,294.36,295.18,290.2,291.01,930904,276.106147799898,276.875297960232,272.204117718203,272.963887998533,992447.6641447,0.0,1.0
2023-05-01,296.18,297.5,294.9,294.9,450221,277.813285960639,279.051430121177,276.612661320118,276.612661320118,479985.884472396,0.0,1.0
2023-05-02,292.63,294.775,288.925,293.56,818754,274.483428559193,276.495412820067,271.008183017684,275.355757399572,872883.234800936,0.0,1.0
2023-05-03,293.89,297.73,292.23,293.55,703397,275.665293439706,279.267167361271,274.10823335903,275.346377519568,749899.785172683,0.0,1.0
2023-05-04,291.07,295.195,290.19,294.05,710451,273.020167278558,276.889367780238,272.194737838199,275.815371519772,757420.137242149,0.0,1.0
2023-05-05,296.7,297.905,291.92,292.81,730876,278.301039720851,279.431315261342,273.817457078904,274.652266399267,779195.469113272,0.0,1.0
2023-05-08,295.58,299.88,294.33,297.99,1027108,277.250493160395,281.283841562146,276.078008159886,279.511044241376,1095011.87600906,0.0,1.0
2023-05-09,279.94,297.0,278.735,295.99,1863003,262.580360834024,278.582436120973,261.450085293534,277.635068240562,1986169.33179423,0.0,1.0
2023-05-10,280.95,285.52,278.62,281.08,1199824,263.527728714436,267.814333876297,261.342216673487,263.649667154489,1279146.42775705,0.0,1.0
2023-05-11,276.55,278.62,274.37,278.39,1234543,259.400581512644,261.342216673487,257.355767671756,261.126479433393,1316160.76054694,0.0,1.0
2023-05-12,278.0,279.16,275.11,277.61,694973,260.760664113234,261.848730193707,258.049878792057,260.394848793075,740918.860047476,0.0,1.0
2023-05-15,279.29,279.84,276.385,278.61,678279,261.97066863376,262.486562033984,259.245813492576,261.332836793483,723121.191001867,0.0,1.0
2023-05-16,275.59,279.375,273.145,277.93,663469,258.500113032253,262.050397613794,256.206732371257,260.695004953206,707332.076435829,0.0,1.0
2023-05-17,276.2,277.45,275.065,276.07,770246,259.072285712501,260.24477071301,258.007669332039,258.950347272448,821168.287510633,0.0,1.0
2023-05-18,275.45,276.1399,270.73,275.69,788651,258.368794712195,259.015912633677,253.941491350273,258.593911832293,840790.073708335,0.0,1.0
2023-05-19,278.91,280.38,276.185,276.74,1072014,261.614233193605,262.993075554204,259.058215892495,259.578799232721,1142886.68888566,0.0,1.0
2023-05-22,275.0,281.34,274.67,279.45,608100,257.946700112012,263.893544034595,257.637164071878,262.120746713825,648302.536637927,0.0,1.0
2023-05-23,271.5,274.01,270.9194,273.11,713594,254.663742110587,257.018091991609,254.11914627755,256.173902791242,760770.926376589,0.0,1.0
2023-05-24,270.84,271.32,269.01,270.32,648675,254.044670030318,254.494904270513,252.328151989572,253.556916270106,691560.019657304,0.0,1.0
2023-05-25,272.12,273.17,270.85,272.72,779646,255.245294670839,256.230182071267,254.054049910322,255.808087471084,831189.737674088,0.0,1.0
2023-05-26,273.83,274.89,272.1,273.34,940851,256.849254151536,257.843521431967,255.226534910831,256.389640031336,1003052.27741873,0.0,1.0
2023-05-30,274.07,276.38,271.63,276.22,765085,257.074371271633,259.241123552574,254.78568055064,259.091045472509,815666.084926211,0.0,1.0
2023-05-31,269.14,273.8888,269.07,273.36,1074805,252.450090429625,256.90440784596,252.384431269597,256.408399791344,1145862.20669483,0.0,1.0
2023-06-01,273.17,274.38,267.28,267.7,826743,256.230182071267,257.36514755176,250.705432748868,251.099387709039,881400.401328151,0.0,1.0
2023-06-02,281.04,281.84,275.6902,275.92,912116,263.612147634472,264.362538034798,258.594099429893,258.809649072387,972417.557158427,0.0,1.0
2023-06-05,279.78,283.5,279.73,283.35,1093454,262.430282753959,265.919598115474,262.383383353939,265.778899915413,1165744.12415209,0.0,1.0
2023-06-06,278.5,281.55,276.59,278.59,740663,261.229658113438,264.09052151468,259.43810103266,261.314077033474,789629.504512179,0.0,1.0
2023-06-07,282.42,282.795,274.47,276.8,755233,264.906571075034,265.258316575187,257.449566471796,259.635078512745,805162.752265535,0.0,1.0
2023-06-08,283.38,283.91,276.345,276.345,642068,265.807039555425,266.304173195641,259.20829397256,259.20829397256,684516.219526461,0.0,1.0
2023-06-09,278.59,282.54,277.85,282.54,881931,261.314077033474,265.019129635083,260.619965913173,265.019129635083,940236.974904825,0.0,1.0
2023-06-12,278.93,279.64,276.805,279.5,663579,261.632992953613,262.298964433902,259.639768452747,262.167646113845,707449.348724977,0.0,1.0
2023-06-13,284.85,285.59,277.69,278.3,1005093,267.185881916024,267.879993036326,260.469887833108,261.042060513356,1071541.4265039,0.0,1.0
2023-06-14,288.84,291.46,287.28,288.26,911435,270.928454037649,273.385982598717,269.465192757014,270.384420997413,971691.535077437,0.0,1.0
2023-06-15,290.76,292.245,287.0601,288.98,649745,272.729390998432,274.122303179036,269.258929195724,271.059772357706,692700.759197186,0.0,1.0
2023-06-16,293.17,294.6,290.83,291.31,1811022,274.989942079413,276.331264919996,272.79505015846,273.245284398656,1930751.77850204,0.0,1.0
2023-06-20,289.3,290.4218,287.3,289.95,674259,271.359928517837,272.412163456694,269.483952517022,271.969620718102,718835.421889412,0.0,1.0
2023-06-21,289.14,290.1772,285.4606,287.69,675067,271.209850437772,272.182731591794,267.758617389073,269.849767837181,719696.840158781,0.0,1.0
2023-06-22,288.01,289.0,284.475,287.14,636483,270.149923997311,271.078532117715,266.834136415872,269.333874436957,678561.985572962,0.0,1.0
2023-06-23,286.26,288.121,284.6743,286.63,712526,268.508444996599,270.254040665357,267.021077424353,268.855500556749,759632.319060145,0.0,1.0
2023-06-26,286.39,288.16,285.05,287.12,721497,268.630383436652,270.290622197372,267.373479516106,269.315114676949,769196.407295927,0.0,1.0
2023-06-27,291.41,291.56,286.58,286.58,546001,273.339083198696,273.479781398757,268.808601156729,268.808601156729,582098.064967678,0.0,1.0
2023-06-28,291.32,291.85,288.39,290.37,606577,273.25466427866,273.751797918876,270.506359437466,272.363575678273,646678.848489102,0.0,1.0
2023-06-29,294.75,295.29,288.6,289.94,567836,276.471963120057,276.978476640277,270.703336917552,271.960240838097,605376.614363317,0.0,1.0
2023-06-30,299.53,300.51,295.17,295.88,1031745,282.597024762716,283.521623581758,278.483503486165,279.153365895879,1093566.28969992,1.75,1.0
2023-07-03,297.07,299.2,295.7376,298.15,456556,280.276093033286,282.285680262427,279.019016026663,281.295038670597,483912.450227756,0.0,1.0
2023-07-05,287.97,295.68,285.875,294.63,1387635,271.690532570759,278.96467225934,269.713966728012,277.97403066751,1470780.91816074,0.0,1.0
2023-07-06,287.84,288.27,281.77,285.93,883406,271.567881707009,271.973573025568,265.841029838048,269.765857478061,936338.942004706,0.0,1.0
2023-07-07,286.84,290.48,285.54,286.4,890617,270.624413524313,274.058637709324,269.39790488681,270.209287523927,943982.019039272,0.0,1.0
2023-07-10,290.02,291.78,286.61,286.84,562678,273.624642345284,275.285146346828,270.407415842294,270.624413524313,596393.190910324,0.0,1.0
2023-07-11,288.65,292.56,287.1456,291.28,625263,272.332090934992,276.02105152933,270.912737400945,274.81341225548,662728.231294206,0.0,1.0
2023-07-12,294.25,294.58,287.5225,291.7,1025112,277.615512758085,277.926857258375,271.268330559003,275.209668892212,1086535.84593758,0.0,1.0
2023-07-13,298.95,299.9,294.0,294.63,843818,282.049813216753,282.946107990314,277.379645712412,277.97403066751,894378.862453423,0.0,1.0
2023-07-14,298.63,299.53,297.3,298.9,711485,281.747903398291,282.597024762716,280.493090715306,282.002639807618,754116.580770584,0.0,1.0
2023-07-17,299.28,299.84,296.365,298.22,809257,282.361157717043,282.889499899352,279.610947964486,281.361081443386,857746.9964998,0.0,1.0
2023-07-18,298.26,300.59,295.93,298.71,544205,281.398820170693,283.597101036373,279.200539305013,281.823380852906,576813.304339876,0.0,1.0
2023-07-19,298.59,300.12,296.44,297.74,675635,281.710164670983,283.153670990507,279.681708078188,280.908216715692,716118.479024763,0.0,1.0
2023-07-20,301.34,301.857,298.05,300.31,752705,284.304702173395,284.792475223848,281.200691852327,283.332929945219,797806.448384608,0.0,1.0
2023-07-21,302.74,303.21,300.125,300.73,667972,285.625557629168,286.068987675035,283.15838833142,283.729186581951,707996.318531648,0.0,1.0
2023-07-24,302.1,304.0984,299.92,303.27,653561,285.021737992243,286.907164808542,282.964977353968,286.125595765997,692721.823573237,0.0,1.0
2023-07-25,305.85,306.59,302.24,303.5,739806,288.559743677351,289.257910132545,285.153823537821,286.342593448017,784134.551190204,0.0,1.0
2023-07-26,303.01,305.34,301.47,303.55,1109140,285.880294038496,288.078574904176,284.427353037145,286.389766857151,1175598.73278549,0.0,1.0
2023-07-27,302.89,304.875,302.0,303.0,994066,285.767077856573,287.639862199223,284.927391173974,285.870859356669,1053629.59581761,0.0,1.0
2023-07-28,303.43,304.96,302.59,304.96,560343,286.276550675228,287.720056994752,285.484037401764,287.720056994752,593918.279680853,0.0,1.0
2023-07-31,305.33,305.73,302.61,303.0,1146551,288.069140222349,288.446527495427,285.502906765418,285.870859356669,1215251.36833397,0.0,1.0
2023-08-01,302.41,305.83,302.2,303.69,886943,285.314213128879,288.540874313697,285.116084810513,286.521852402729,940087.876059797,0.0,1.0
2023-08-02,299.32,302.89,298.65,300.11,992431,282.39889644435,285.767077856573,281.766772761945,283.14423630868,1051896.6279974,0.0,1.0
2023-08-03,281.82,293.16,281.3,290.0,2357699,265.888203247183,276.587132438948,265.397599792182,273.60577298163,2498970.33439388,0.0,1.0
2023-08-04,284.43,291.13,283.8,285.77,1262981,268.350655204018,274.671892028076,267.75627024892,269.614902568829,1338657.75567751,0.0,1.0
2023-08-07,287.3,288.21,284.12,284.29,863878,271.058408888353,271.916964934606,268.058180067382,268.21856965844,915640.840724586,0.0,1.0
2023-08-08,283.54,284.73,280.77,284.73,645715,267.510968521419,268.633695658826,264.897561655353,268.633695658826,684405.697874555,0.0,1.0
2023-08-09,285.4,287.54,282.62,284.16,617693,269.265819341232,271.2848412522,266.642977793339,268.09591879469,654704.643282606,0.0,1.0
2023-08-10,286.31,288.46,284.13,286.67,856015,270.124375387485,272.15283198028,268.067614749209,270.464023933255,907306.69640025,0.0,1.0
2023-08-11,288.79,288.97,285.47,285.52,646728,272.464176480569,272.634000753454,269.331862114021,269.379035523156,685479.395979675,0.0,1.0
2023-08-14,290.73,291.75,287.17,287.82,694013,274.294504754998,275.256842301347,270.935758024603,271.549012343355,735597.673275383,0.0,1.0
2023-08-15,285.14,289.05,284.16,288.65,624392,269.020517613731,272.70947820807,268.09591879469,272.332090934992,661805.041709253,0.0,1.0
2023-08-16,285.92,287.22,284.34,285.14,640896,269.756422796234,270.982931433738,268.265743067575,269.020517613731,679297.947461358,0.0,1.0
2023-08-17,284.5,288.26,283.45,286.93,735498,268.416697976806,271.964138343741,267.426056384976,270.709325660756,779568.419465772,0.0,1.0
2023-08-18,284.82,286.38,281.47,282.41,716603,268.718607795269,270.190418160274,265.55798938324,266.444849474973,759541.247011452,0.0,1.0
2023-08-21,285.21,287.51,284.055,285.23,477683,269.08656038652,271.256537206719,267.996854635507,269.105429750174,506305.362238467,0.0,1.0
2023-08-22,285.07,286.63,283.94,286.63,353573,268.954474840943,270.426285205947,267.888355794497,270.426285205947,374758.795776155,0.0,1.0
2023-08-23,285.75,286.47,282.79,284.35,446326,269.596033205176,270.275330296716,266.803367384398,268.275177749402,473069.477260956,0.0,1.0
2023-08-24,286.63,288.125,283.71,284.43,391587,270.426285205947,271.836770139077,267.671358112477,268.350655204018,415050.562575755,0.0,1.0
2023-08-25,288.3,289.38,286.04,288.48,381153,272.001877071049,273.020822708359,269.869638978157,272.171701343934,403991.366101113,0.0,1.0
2023-08-28,289.86,291.36,288.66,288.97,694933,273.473687436053,274.888889710096,272.341525616819,272.634000753454,736572.798898986,0.0,1.0
2023-08-29,293.66,293.76,289.36,289.93,389517,277.058866530295,277.153213348565,273.001953344705,273.539730208842,412856.529922649,0.0,1.0
2023-08-30,295.52,296.45,293.49,294.03,404849,278.813717350108,279.691142760015,276.898476939237,277.407949757892,429107.210423819,0.0,1.0
2023-08-31,295.49,297.0,294.67,296.48,662357,278.785413304628,280.210050260497,278.011769394817,279.719446805496,702044.872470202,0.0,1.0
2023-09-01,298.02,300.6,297.82,298.56,520048,281.172387806847,283.6065357182,280.983694170308,281.681860625502,551208.837286212,0.0,1.0
2023-09-05,292.7,298.34,292.65,298.34,716405,276.153137074908,281.474297625309,276.105963665773,281.474297625309,759331.383018546,0.0,1.0
2023-09-06,293.35,294.145,291.14,292.62,422856,276.76639139366,277.516448598902,274.681326709903,276.077659620292,448193.174667528,0.0,1.0
2023-09-07,292.11,294.8,290.65,292.9,566344,275.596490847118,278.134420258568,274.219027300382,276.341830711447,600278.854536547,0.0,1.0
2023-09-08,298.51,299.86,291.5501,292.5,786557,281.634687216367,282.908369263006,275.068243011626,275.964443438369,833686.831656562,0.0,1.0
2023-09-11,302.8,303.745,299.545,299.82,669620,285.68216572013,286.573743152777,282.611176785457,282.870630535698,709743.065300883,0.0,1.0
2023-09-12,302.14,304.19,300.1501,301.57,645960,285.059476719551,286.993586494076,283.182069382806,284.521699855415,684665.378067798,0.0,1.0
2023-09-13,303.13,304.89,300.85,302.24,627304,285.993510220419,287.654014221963,283.842402763874,285.153823537821,664891.526291786,0.0,1.0
2023-09-14,306.1,306.795,303.51,305.0,550930,288.795610723024,289.451321109998,286.352028129844,287.75779572206,583941.26066458,0.0,1.0
2023-09-15,302.11,307.71,301.15,306.4,1354643,285.03117267407,290.314594497164,284.125443218683,289.078651177833,1435812.06536302,0.0,1.0
2023-09-18,299.53,301.8984,299.3,301.63,665452,282.597024762716,284.831534806612,282.380027080697,284.578307946377,705325.322258302,0.0,1.0
2023-09-19,299.23,300.15,295.5,299.3,579117,282.313984307908,283.181975035988,278.794847986454,282.380027080697,613817.201917284,0.0,1.0
2023-09-20,294.82,301.03,294.2,299.73,593573,278.153289622222,284.012227036759,277.568339348951,282.785718399256,629139.393237718,0.0,1.0
2023-09-21,287.07,295.105,286.89,293.16,768314,270.841411206333,278.42217805429,270.671586933448,276.587132438948,814350.726492015,0.0,1.0
2023-09-22,286.64,289.68,285.85,286.98,612595,270.435719887774,273.303863163168,269.690380023445,270.756499069891,649301.175424861,0.0,1.0
2023-09-25,289.61,290.48,285.03,285.36,586384,273.237820390379,274.058637709324,268.916736113635,269.228080613924,621519.63442459,0.0,1.0
2023-09-26,286.7,289.58,285.79,287.3,741617,270.492327978736,273.209516344898,269.633771932483,271.058408888353,786054.064781884,0.0,1.0
2023-09-27,285.26,288.11,283.93,286.88,669995,269.133733795655,271.822618116336,267.87892111267,270.662152251621,710140.534984417,0.0,1.0
2023-09-28,286.87,290.115,284.91,285.89,1100218,270.652717569794,273.71427182264,268.803519931712,269.728118750753,1166142.13407486,0.0,1.0
2023-09-29,283.4,288.845,282.62,287.75,695196,269.029952295558,274.198858753742,268.289502885571,273.159381697413,732329.410606125,1.75,1.0
2023-10-02,279.08,282.715,275.61,281.33,1015367,264.929001717165,268.379685826531,261.634951136834,267.064913476745,1069602.12178854,0.0,1.0
2023-10-03,281.79,283.64,277.32,277.32,1265894,267.501588769814,269.257782883247,263.258244074115,263.258244074115,1333510.84717091,0.0,1.0
2023-10-04,284.88,286.33,282.0,284.87,1086713,270.434907586304,271.811384053589,267.700940534042,270.425414645151,1144759.01873431,0.0,1.0
2023-10-05,279.86,286.25,276.925,284.48,827674,265.669451127152,271.73544052436,262.883272898545,270.055189940157,871883.630794789,0.0,1.0
2023-10-06,281.06,282.22,276.36,279.39,875799,266.808604065595,267.909785239423,262.346921723361,265.223282892929,922579.194183271,0.0,1.0
2023-10-09,284.27,284.51,279.67,281.08,584424,269.855838175929,270.083668763618,265.489085245232,266.827589947902,615640.601303912,0.0,1.0
2023-10-10,287.91,290.43,285.905,286.67,906186,273.311268755872,275.703489926602,271.407934054558,272.134144052815,954589.294644276,0.0,1.0
2023-10-11,290.89,291.13,288.14,288.85,845784,276.140165219672,276.36799580736,273.529606402407,274.203605224319,890960.963843419,0.0,1.0
2023-10-12,285.79,292.52,282.59,292.41,1256321,271.29876523129,277.687514627723,268.26102406211,277.583092275033,1323426.51203703,0.0,1.0
2023-10-13,285.46,290.71,284.71,288.2,577463,270.985498173218,275.969292278905,270.273527586692,273.586564049329,608307.784332541,0.0,1.0
2023-10-16,287.12,290.32,286.63,287.63,551533,272.561326404731,275.599067573911,272.0961722882,273.045466403569,580992.751425249,0.0,1.0
2023-10-17,290.9,292.56,286.55,287.3,780617,276.149658160825,277.725486392338,272.020228758971,272.732199345497,822313.113883166,0.0,1.0
2023-10-18,283.38,289.81,282.97,289.81,520617,269.010966413251,275.114927575073,268.62175582595,275.114927575073,548425.394797336,0.0,1.0
2023-10-19,280.61,284.59,280.02,282.17,471911,266.381421713679,270.159612292847,265.821338185611,267.862320533655,497117.797698127,0.0,1.0
2023-10-20,278.57,281.25,277.82,279.46,669190,264.444861718326,266.988969947515,263.7328911318,265.289733481005,704934.318211717,0.0,1.0
2023-10-23,274.67,278.8,274.27,276.8,722644,260.742614668388,264.663199364861,260.36289702224,262.764611134123,761243.526427153,0.0,1.0
2023-10-24,277.24,278.36,274.63,275.9,673200,263.182300544886,264.245509954099,260.704642903773,261.910246430291,709158.509571462,0.0,1.0
2023-10-25,274.48,277.93,274.36,276.96,687288,260.562248786467,263.83731348449,260.448333492623,262.916498192582,723999.0102887,0.0,1.0
2023-10-26,277.66,279.75,275.6,276.1,745071,263.581004073341,265.565028774462,261.625458195681,262.100105253365,784868.449026915,0.0,1.0
2023-10-27,276.15,279.69,275.2,276.95,648199,262.147569959134,265.50807112754,261.245740549533,262.907005251429,682822.098552751,0.0,1.0
2023-10-30,280.7,280.945,277.025,278.0,667991,266.466858184062,266.699435242328,262.978202310081,263.903764072566,703671.274461009,0.0,1.0
2023-10-31,282.44,283.83,278.587,280.87,871695,268.118629944804,269.438148765167,264.460999718288,266.628238183675,918255.981878932,0.0,1.0
2023-11-01,283.41,284.33,279.55,283.04,1120976,269.039445236712,269.912795822852,265.375169951388,268.688206414026,1180852.1530383,0.0,1.0
2023-11-02,289.62,289.83,283.27,284.45,856681,274.934561693153,275.133913457381,268.90654406056,270.026711116696,902440.01951603,0.0,1.0
2023-11-03,293.2,295.96,291.515,292.25,1011635,278.333034626174,280.953086384592,276.733474041777,277.431205216574,1065670.77960536,0.0,1.0
2023-11-06,291.3,294.16,289.55,293.2,1242438,276.529375806973,279.244356976928,274.868111105077,278.333034626174,1308801.96125215,0.0,1.0
2023-11-07,254.46,273.0583,254.02,271.74,4484505,241.557380596781,259.212637342647,241.139691186019,257.961182910357,4724041.71414999,0.0,1.0
2023-11-08,259.93,260.4224,251.63,256.77,2465087,246.750019407849,247.217451830257,238.870878250287,243.750250003283,2596757.90683897,0.0,1.0
2023-11-09,263.99,264.305,258.66,262.53,1909249,250.604153516247,250.903181162588,245.544415881331,249.218184107809,2011230.20683424,0.0,1.0
2023-11-10,265.46,267.3399,263.01,263.71,1554603,251.99961586584,253.784193873322,249.673845283186,250.338351163944,1637641.03751533,0.0,1.0
2023-11-13,265.03,265.63,262.2,263.77,1110330,251.591419396231,252.160995865452,248.904917049737,250.395308810866,1169637.50435603,0.0,1.0
2023-11-14,268.41,271.615,266.0,267.0,1759326,254.800033506178,257.842521145935,252.512234688139,253.461528803508,1853299.17410921,0.0,1.0
2023-11-15,273.62,274.33,267.85,268.37,1262008,259.74585584725,260.419854669162,254.268428801571,254.762061741563,1329417.27918488,0.0,1.0
2023-11-16,273.6,274.45,271.065,273.49,1537115,259.726869964943,260.533769963006,257.320409382482,259.622447612252,1619218.9281639,0.0,1.0
2023-11-17,269.99,273.99,269.28,273.49,1537397,256.299918208461,260.097094669937,255.625919386549,259.622447612252,1619515.99099768,0.0,1.0
2023-11-20,272.15,273.72,269.16,269.99,1540163,258.350393497658,259.840785258787,255.512004092705,256.299918208461,1622429.73496303,0.0,1.0
2023-11-21,276.34,277.47,273.025,273.5,1245348,262.327935841054,263.400638191421,259.181025848606,259.631940553406,1311867.3968773,0.0,1.0
2023-11-22,274.27,277.46,273.7,277.41,1004823,260.36289702224,263.391145250267,259.82179937648,263.343680544498,1058494.92136531,0.0,1.0
2023-11-24,274.5,276.65,274.5,275.08,399847,260.581234668775,262.622217016818,260.581234668775,261.131825255689,421204.549281968,0.0,1.0
2023-11-27,271.67,274.035,269.4,273.7,1158973,257.894732322281,260.139812905128,255.739834680393,259.82179937648,1220878.73635408,0.0,1.0
2023-11-28,268.4,271.73,267.96,271.0,893751,254.790540565024,257.951689969203,254.372851154262,257.258705264984,941490.087771844,0.0,1.0
2023-11-29,266.48,270.8,265.9,269.74,1096245,252.967895863516,257.06884644191,252.417305276602,256.062594679619,1154800.16388171,0.0,1.0
2023-11-30,270.55,271.12,265.73,266.48,2341787,256.831522913067,257.372620558828,252.255925276989,252.967895863516,2466871.92313403,0.0,1.0
2023-12-01,272.64,275.11,269.84,270.6,1706153,258.815547614189,261.16030407915,256.157524091155,256.878987618836,1797285.97531325,0.0,1.0
2023-12-04,270.15,272.56,268.76,270.94,1782275,256.45180526692,258.739604084959,255.132286446557,257.201747618061,1877473.97897576,0.0,1.0
2023-12-05,262.02,269.76,261.07,269.26,2196294,248.73404410897,256.081580561926,247.83221469937,255.606933504242,2313607.51577651,0.0,1.0
2023-12-06,261.28,264.095,260.29,262.39,1295826,248.031566463597,250.703829398361,247.091765289382,249.085282931657,1365041.64412352,0.0,1.0
2023-12-07,262.01,264.03,261.01,262.14,1408520,248.724551167817,250.642125280862,247.775257052448,248.847959402815,1483755.11571835,0.0,1.0
2023-12-08,263.27,264.72,262.54,262.78,744090,249.920661753182,251.297138220467,249.227677048962,249.455507636651,783835.049594517,0.0,1.0
2023-12-11,264.56,265.08,262.47,263.25,1120836,251.145251162008,251.638884101999,249.161226460886,249.901675870874,1180704.67503571,0.0,1.0
2023-12-12,267.34,267.4,262.92,265.39,1284272,253.784288802733,253.841246449655,249.588408812802,251.933165277764,1352870.49525306,0.0,1.0
2023-12-13,269.32,270.47,263.73,266.7,1367587,255.663891151164,256.755579383838,250.357337046251,253.176740568897,1440635.70800551,0.0,1.0
2023-12-14,270.81,273.4,270.0,270.4,1372788,257.078339383063,259.537011141869,256.309411149615,256.689128795762,1446114.51580153,0.0,1.0
2023-12-15,270.86,272.73,269.69,270.28,3312935,257.125804088832,258.900984084572,256.01512997385,256.575213501918,3489893.1178062,0.0,1.0
2023-12-18,271.2,274.95,271.12,273.58,1384717,257.448564088057,261.008417020691,257.372620558828,259.707884082635,1458680.69503605,0.0,1.0
2023-12-19,272.52,273.91,270.63,273.23,1197806,258.701632320344,260.021151140707,256.907466442297,259.375631142256,1261785.97402816,0.0,1.0
2023-12-20,268.15,273.505,268.01,271.6,905068,254.553217036182,259.636687023983,254.42031586003,257.828281734205,953411.577452206,0.0,1.0
2023-12-21,271.74,271.83,268.47,270.22,790117,257.961182910357,258.04661938074,254.8569911531,256.518255854996,832320.549772838,0.0,1.0
2023-12-22,272.84,274.32,272.14,272.75,756207,259.005406437262,260.410361728008,258.340900556504,258.919969966879,796599.270718223,0.0,1.0
2023-12-26,274.87,275.82,273.25,273.45,446136,260.932473491461,261.834302901062,259.394617024564,259.584475847637,469966.044007984,0.0,1.0
2023-12-27,275.69,275.8,273.34,274.21,756956,261.710894666064,261.815317018754,259.480053494947,260.305939375318,797388.27803205,0.0,1.0
2023-12-28,274.23,275.67,274.01,275.63,531853,260.324925257625,261.691908783757,260.116080552244,261.653937019142,560261.557919061,0.0,1.0
2023-12-29,273.8,274.8878,272.0,272.64,886040,261.577993489912,262.617235788372,259.858342692681,260.469774087252,927439.45606172,1.75,1.0
2024-01-02,273.47,274.87,272.33,272.33,1109171,261.262724177087,262.600230352711,260.173612005507,260.173612005507,1160996.05990636,0.0,1.0
2024-01-03,270.86,273.06,269.785,272.0,1117567,258.769230521102,260.871025939939,257.742216850533,259.858342692681,1169784.35577686,0.0,1.0
2024-01-04,270.25,273.29,270.13,270.85,956805,258.186459973151,261.090759097363,258.071816586669,258.759676905561,1001510.88975343,0.0,1.0
2024-01-05,270.15,273.0,268.42,270.95,762488,258.090923817749,260.813704246698,256.4381483293,258.855213060963,798114.595248057,0.0,1.0
2024-01-08,272.84,272.94,266.895,268.57,912196,260.660846398056,260.756382553457,254.981221959423,256.581452562402,954817.572639694,0.0,1.0
2024-01-09,268.09,271.01,266.59,271.01,831592,256.122879016474,258.912534754204,254.689836685448,258.912534754204,870447.420145001,0.0,1.0
2024-01-10,266.96,267.31,263.85,267.31,922153,255.043320460434,255.37769700434,252.072146027441,255.37769700434,965239.80489107,0.0,1.0
2024-01-11,264.59,268.0736,263.01,267.39,1046418,252.779113577414,256.107211086988,251.269642322066,255.454125928662,1095310.98001579,0.0,1.0
2024-01-12,264.13,267.66,263.41,265.96,1201615,252.339647262566,255.712073548247,251.651786943673,254.087958906417,1257759.42620604,0.0,1.0
2024-01-16,260.45,263.99,260.0,262.53,1435185,248.823916743782,252.205896645003,248.394004044475,250.811068776138,1502242.78333703,0.0,1.0
2024-01-17,260.14,260.23,257.0,258.06,1201315,248.527754662037,248.613737201899,245.527919382423,246.540602629681,1257445.40896436,0.0,1.0
2024-01-18,260.03,260.46,257.0,259.24,1157304,248.422664891095,248.833470359323,245.527919382423,247.667929263422,1211378.03288571,0.0,1.0
2024-01-19,260.64,260.995,257.236,260.16,2509632,249.005435439046,249.344588790722,245.753384709171,248.546861893117,2626892.39424301,0.0,1.0
2024-01-22,260.93,262.81,257.76,258.48,1501086,249.282490289711,251.078570011263,246.253994163476,246.941854482369,1571222.95081696,0.0,1.0
2024-01-23,263.24,264.0,260.43,262.35,1539833,251.48937547949,252.215450260544,248.804809512702,250.639103696415,1611780.37102827,0.0,1.0
2024-01-24,257.16,264.48,257.11,263.23,1694005,245.680777231066,252.674023806472,245.633009153365,251.47982186395,1773155.92497611,0.0,1.0
2024-01-25,263.65,263.73,258.3601,259.12,1936481,251.881073716637,251.957502640959,246.827306632042,247.55328587694,2026961.40728845,0.0,1.0
2024-01-26,261.9,266.17,261.275,266.17,873224,250.209190997107,254.288584832761,249.612090025847,254.288584832761,914024.639497133,0.0,1.0
2024-01-29,261.13,262.23,259.755,261.9,1192369,249.473562600514,250.524460309933,248.15994046374,250.209190997107,1248081.41481745,0.0,1.0
2024-01-30,259.28,262.27,259.15,259.93,2053730,247.706143725582,250.562674772094,247.58194672356,248.327128735693,2149688.7658544,0.0,1.0
2024-01-31,255.71,261.25,255.42,261.11,1941511,244.295502977741,249.588205986996,244.018448127076,249.454455369434,2032226.42970728,0.0,1.0
2024-02-01,259.56,260.195,256.145,257.82,1517126,247.973644960707,248.580299547508,244.711085253738,246.311315856717,1588012.40600548,0.0,1.0
2024-02-02,258.17,260.0,255.5,257.11,1934825,246.645692400623,248.394004044475,244.094877051397,245.633009153365,2025228.03211437,0.0,1.0
2024-02-05,218.02,228.04,217.03,227.0,7998235,208.287926006832,217.860648778085,207.342118068355,216.867072761907,8371945.64337255,0.0,1.0
2024-02-06,218.05,219.98,212.24,218.71,4983253,208.316586853453,210.160434652706,202.765936224613,208.947125479104,5216091.20551885,0.0,1.0
2024-02-07,215.38,219.62,213.0701,218.34,3469430,205.765771504227,209.81650449326,203.558981850602,208.593641704118,3631536.12934428,0.0,1.0
2024-02-08,219.91,220.76,213.8,214.03,3243666,210.093559343925,210.905616664839,204.25630024888,204.476033406304,3395223.50084182,0.0,1.0
2024-02-09,219.84,219.94,216.5,219.49,2381777,210.026684035144,210.122220190545,206.835776444726,209.692307491238,2493063.47945951,0.0,1.0
2024-02-12,222.59,223.38,219.12,220.38,1946386,212.653928308691,213.408663936364,209.338823716251,210.542579274313,2037329.20988459,0.0,1.0
2024-02-13,217.61,222.615,216.335,220.72,2769733,207.896227769685,212.677812347541,206.678141788313,210.867402202679,2899146.38950408,0.0,1.0
2024-02-14,217.01,219.38,216.3001,217.93,2117089,207.323010837275,209.587217720296,206.644799670078,208.201943466971,2216008.16057316,0.0,1.0
2024-02-15,226.95,228.46,220.26,221.14,2429375,216.819304684206,218.261900630772,210.427935887831,211.268654055366,2542885.45502453,0.0,1.0
2024-02-16,226.85,227.84,225.91,226.87,1694224,216.723768528804,217.669576467281,215.825728668028,216.742875759885,1773385.15756254,0.0,1.0
2024-02-20,228.09,228.23,225.2601,226.45,1927219,217.908416855786,218.042167473348,215.204839194072,216.341623907197,2017266.64831363,0.0,1.0
2024-02-21,228.1,229.8664,226.95,229.0,1582694,217.917970471326,219.605521120342,216.819304684206,218.777795869941,1656644.01434714,0.0,1.0
2024-02-22,231.5,231.85,227.1,227.67,2181332,221.166199754984,221.50057629889,216.962608917308,217.507165003098,2283252.85943075,0.0,1.0
2024-02-23,232.79,233.3,229.65,231.2,1795388,222.398616159666,222.885850552215,219.398780880052,220.879591288779,1879275.95835373,0.0,1.0
2024-02-26,229.36,231.93,228.51,230.09,1657054,219.121726029387,221.577005223212,218.309668708473,219.81913996382,1734478.42131834,0.0,1.0
2024-02-27,231.73,233.91,229.6,230.0,2338106,221.385932912408,223.468621100166,219.351012802351,219.733157423958,2447351.9895881,0.0,1.0
2024-02-28,232.41,234.56,229.75,231.0,1793591,222.03557876914,224.089606110277,219.494317035454,220.688518977976,1877394.99507606,0.0,1.0
2024-02-29,234.04,237.65,233.44,233.89,1726274,223.592818102188,227.04167331219,223.019601169778,223.449513869085,1806932.66621539,0.0,1.0
2024-03-01,236.0,236.49,232.41,233.71,1230670,225.465326748062,225.93345390953,222.03557876914,223.277548789362,1288171.99606279,0.0,1.0
2024-03-04,238.41,239.505,235.4,235.4,1861676,227.767748093243,228.813868994892,224.892109815651,224.892109815651,1948661.20807543,0.0,1.0
2024-03-05,239.58,240.36,237.73,238.02,2566643,228.885521111443,229.630703123577,227.118102236511,227.395157087176,2686567.18412783,0.0,1.0
2024-03-06,243.1,243.89,240.7,242.07,2325382,232.248393781584,233.003129409257,229.955526051943,231.264371380946,2434033.47164429,0.0,1.0
2024-03-07,245.17,247.9999,244.28,246.0,1993027,234.225992198399,236.929569860113,233.375720415324,235.018942288234,2086149.47044865,0.0,1.0
2024-03-08,241.61,245.99,241.42,245.54,1726670,230.824905066098,235.009388672694,230.643386370835,234.579475973386,1807347.16897441,0.0,1.0
2024-03-11,247.94,249.34,242.42,243.25,1451762,236.872343703027,238.209849878651,231.598747924852,232.391698014686,1519594.32938815,0.0,1.0
2024-03-12,244.87,248.195,243.925,247.53,1631005,233.939383732194,237.115960899302,233.036567063648,236.48064546588,1707212.30422322,0.0,1.0
2024-03-13,247.29,249.11,244.96,245.47,1142121,236.251358692916,237.990116721227,234.025366272056,234.512600664605,1195485.62028426,0.0,1.0
2024-03-14,245.14,247.4,244.71,246.65,1415452,234.197331351779,236.356448463858,233.786525883552,235.639927298345,1481587.77590343,0.0,1.0
2024-03-15,244.63,246.605,243.0,243.36,2369631,233.71009695923,235.596936028414,232.152857626182,232.496787785628,2480349.96806802,0.0,1.0
2024-03-18,245.61,248.87,244.57,244.57,1172461,234.646351282167,237.760829948263,233.652775265989,233.652775265989,1227243.23065954,0.0,1.0
2024-03-19,241.82,246.245,241.06,245.9,1156568,231.025530992442,235.253005868968,230.299456211389,234.923406132832,1210607.64391945,0.0,1.0
2024-03-20,238.95,240.52,237.64,239.8,2848665,228.283643332412,229.783560972219,227.03211969665,229.095700653327,2981766.41923848,0.0,1.0
2024-03-21,235.49,239.57,235.41,239.18,2328606,224.978092355513,228.875967495903,224.901663431191,228.503376489836,2437408.11026822,0.0,1.0
2024-03-22,236.71,237.49,234.96,235.0,1153804,226.143633451414,226.888815463547,224.471750731884,224.509965194044,1207714.49839943,0.0,1.0
2024-03-25,237.56,238.81,235.195,235.97,944214,226.955690772328,228.14989271485,224.696260697078,225.436665901441,988331.586120109,0.0,1.0
2024-03-26,237.83,239.14,236.21,239.14,1097060,227.213638391913,228.465162027676,225.665952674405,228.465162027676,1148319.18385972,0.0,1.0
2024-03-27,243.1,243.11,238.5797,238.88,926790,232.248393781584,232.257947397124,227.92987294896,228.216768023631,970093.464723308,0.0,1.0
2024-03-28,242.27,243.45,240.78,241.73,1439940,233.14643364236,234.281996409925,231.712545062977,232.626769325,1496288.22688805,1.77,1.0
2024-04-01,243.42,244.65,241.53,242.93,851264,234.253126170072,235.436806004059,232.434301059311,233.781578919134,884575.955368717,0.0,1.0
2024-04-02,239.84,243.715,237.28,243.08,1226591,230.807944214239,234.537016861963,228.34435041342,233.9259301184,1274590.38050672,0.0,1.0
2024-04-03,239.6,241.3,238.895,240.12,1007162,230.576982295412,232.212962553768,229.898531658858,231.077399786203,1046574.60947611,0.0,1.0
2024-04-04,237.11,241.4399,236.589,241.12,828889,228.180752387584,232.347594105618,227.679372555464,232.039741114648,861325.369179974,0.0,1.0
2024-04-05,238.68,239.785,236.63,236.88,1588696,229.691628273243,230.755015441174,227.71882854993,227.959413882042,1650865.39779723,0.0,1.0
2024-04-08,237.63,240.82,237.31,239.52,1013587,228.681169878375,231.751038716115,228.373220653273,230.499994989136,1053251.03478394,0.0,1.0
2024-04-09,239.66,239.71,237.02,238.87,885605,230.634722775119,230.682839841541,228.094141668024,229.874473125647,920260.799181349,0.0,1.0
2024-04-10,235.91,236.83,234.6839,235.6,1407451,227.02594279345,227.911296815619,225.846016090644,226.727616981632,1462527.85617583,0.0,1.0
2024-04-11,236.25,238.225,234.95,236.5,1737606,227.353138845121,229.2537629688,226.102095118143,227.593724177233,1805602.59508733,0.0,1.0
2024-04-12,231.53,235.37,230.68,234.32,1520072,222.810887774861,226.50627847609,221.992897645683,225.495820081223,1579555.9798479,0.0,1.0
2024-04-15,231.16,234.26,229.66,233.13,1307420,222.454821483337,225.438079601516,221.011309490669,224.350633900373,1358582.40871007,0.0,1.0
2024-04-16,227.76,231.115,227.53,230.6,2590139,219.182860966624,222.411516123557,218.961522461081,221.915910339407,2691497.20940011,0.0,1.0
2024-04-17,229.01,230.15,227.76,229.17,1452506,220.38578762718,221.482856741607,219.182860966624,220.539762239731,1509345.96391812,0.0,1.0
2024-04-18,233.02,233.53,228.48,230.92,1302044,224.244776354244,224.735570431751,219.875746723104,222.22385956451,1352996.03323071,0.0,1.0
2024-04-19,231.64,235.72,230.9,233.07,1797253,222.91674532099,226.843097941046,222.204612737941,224.292893420666,1867583.72198789,0.0,1.0
2024-04-22,234.36,234.58,229.19,231.93,1591168,225.53431373436,225.746028826618,220.5590090663,223.195824306239,1653434.13295069,0.0,1.0
2024-04-23,233.71,235.185,232.09,233.47,1175219,224.908791870871,226.328245330327,223.34979891879,224.677829952044,1221208.07374971,0.0,1.0
2024-04-24,234.68,235.08,231.75,232.43,1297346,225.842262959463,226.227199490841,223.022602867119,223.676994970462,1348114.18948033,0.0,1.0
2024-04-25,235.08,235.98,233.47,234.48,1037756,226.227199490841,227.093306686441,224.677829952044,225.649794693774,1078365.82439715,0.0,1.0
2024-04-26,236.08,238.4,234.46,234.88,1251373,227.189540819286,229.422172701278,225.630547867205,226.034731225152,1300342.15824658,0.0,1.0
2024-04-29,238.12,239.54,236.595,237.0,1628936,229.152717129313,230.519241815705,227.685146603435,228.074894841455,1692680.08330494,0.0,1.0
2024-04-30,236.34,237.15,228.81,232.58,3555868,227.439749564681,228.219246040722,220.193319361491,223.821346169728,3695017.44848256,0.0,1.0
2024-05-01,237.49,240.87,233.52,233.98,1845058,228.546442092393,231.799155782537,224.725947018467,225.168624029551,1917259.44367517,0.0,1.0
2024-05-02,243.69,244.13,235.1405,238.67,1811411,234.512958328752,234.936388513268,226.285421141212,229.682004859958,1882295.75770901,0.0,1.0
2024-05-03,245.87,247.39,244.08,244.23,1559471,236.610862424762,238.073621243998,234.888271446845,235.032622646112,1620496.75505461,0.0,1.0
2024-05-06,247.6,247.75,244.89,247.43,936858,238.275712922972,238.420064122238,235.667767922886,238.112114897136,973519.44918947,0.0,1.0
2024-05-07,248.65,248.96,246.53,248.62,1099763,239.286171317839,239.584497129657,237.246007701536,239.257301077985,1142799.30362868,0.0,1.0
2024-05-08,246.27,248.99,245.75,248.6,891360,236.99579895614,239.61336736951,236.495381465348,239.238054251417,926241.005818947,0.0,1.0
2024-05-09,250.61,250.8,246.7,247.36,840356,241.172360321591,241.355205173996,237.409605727371,238.044751004145,873241.099764391,0.0,1.0
2024-05-10,250.55,252.92,249.88,251.86,1555105,241.114619841884,243.395368790299,240.469851151826,242.375286982147,1615959.90324232,0.0,1.0
2024-05-13,250.26,253.73,250.05,251.58,2289362,240.835540856635,244.174865266339,240.633449177662,242.105831410183,2378950.1004798,0.0,1.0
2024-05-14,248.56,252.19,248.37,251.77,1613369,239.199560598279,242.692859620534,239.016715745874,242.288676262587,1676503.91011164,0.0,1.0
2024-05-15,251.6,251.77,248.599,250.12,1068157,242.125078236751,242.288676262587,239.237091910088,240.700813070653,1109956.48677588,0.0,1.0
2024-05-16,257.04,258.13,252.14,252.53,2746018,247.360215063492,248.409167111497,242.644742554112,243.020055672205,2853476.11999297,0.0,1.0
2024-05-17,262.7,262.98,255.86,258.0,2877892,252.80706698249,253.076522554455,246.224652295927,248.284062738799,2990510.65867697,0.0,1.0
2024-05-20,266.21,266.43,261.1365,261.57,2246039,256.184885045332,256.39660013759,251.302446315467,251.719621281348,2333931.76995668,0.0,1.0
2024-05-21,264.66,267.25,263.72,266.11,1900229,254.693255986243,257.185720026915,253.788655137504,256.088650912488,1974589.41420563,0.0,1.0
2024-05-22,264.65,264.7,261.2694,263.23,1059966,254.683632572958,254.73174963938,251.430341478017,253.317107886566,1101444.9537492,0.0,1.0
2024-05-23,263.0,265.195,261.41,264.5,1466600,253.095769381024,255.208108596961,251.565646668797,254.539281373691,1523991.49516926,0.0,1.0
2024-05-24,264.61,266.44,263.4501,264.62,1070639,254.64513891982,256.406223550875,253.528919212957,254.654762333105,1112535.61325278,0.0,1.0
2024-05-28,264.63,265.34,263.01,264.2,1207703,254.664385746389,255.347648089585,253.105392794308,254.250578975158,1254963.24880022,0.0,1.0
2024-05-29,260.27,264.17,259.56,262.51,1109083,250.468577554369,254.221708735305,249.785315211173,252.624222130086,1152484.01707133,0.0,1.0
2024-05-30,260.5,261.5,258.32,260.86,1185596,250.689916059912,251.652257388357,248.592011963902,251.036358938152,1231991.15007956,0.0,1.0
2024-05-31,266.7,266.93,260.535,261.5,2569052,256.65643229627,256.877770801813,250.723598006407,251.652257388357,2669585.02566997,0.0,1.0
2024-06-03,270.91,271.55,265.72,266.26,2101840,260.707889289024,261.323787739228,255.713337794394,256.233002111755,2184089.92513742,0.0,1.0
2024-06-04,270.3,271.19,267.385,269.8,1453831,260.120861078672,260.977344860988,257.315636106255,259.63969041445,1510722.81427343,0.0,1.0
2024-06-05,270.33,271.98,268.945,270.97,804050,260.149731318525,261.73759451046,258.816888578629,260.76562976873,835514.360896525,0.0,1.0
2024-06-06,269.72,270.1,267.18,269.77,1341339,259.562703108174,259.928392812983,257.118356133924,259.610820174596,1393828.73867369,0.0,1.0
2024-06-07,279.53,281.2,268.44,270.32,2225324,269.003271540219,270.610381558722,258.330906207765,260.140107905241,2312406.14345836,0.0,1.0
2024-06-10,282.31,282.81,278.43,280.95,1942041,271.678580433296,272.159751097519,267.94469607893,270.369796226611,2018037.61575753,0.0,1.0
2024-06-11,280.81,283.16,280.02,281.04,1700703,270.235068440629,272.496570562474,269.474818791157,270.456406946171,1767255.49421031,0.0,1.0
2024-06-12,283.05,283.595,280.71,282.63,1400193,272.390713016345,272.915189040348,270.138834307784,271.986529658399,1454985.83362575,0.0,1.0
2024-06-13,285.31,286.61,282.4595,282.91,2049417,274.565604418631,275.816648145609,271.822450461899,272.255985230363,2129615.49028726,0.0,1.0
2024-06-14,275.14,284.57,274.86,283.53,1503360,264.778593108346,273.853471835582,264.509137536381,272.852636853999,1562190.00012113,0.0,1.0
2024-06-17,273.11,275.14,271.1301,273.43,1217464,262.825040211603,264.778593108346,260.919700615414,263.132989436705,1265106.2196064,0.0,1.0
2024-06-18,274.7,276.225,271.56,272.7,1160553,264.35516292383,265.822733449709,261.333411152513,262.43048026694,1205968.15879801,0.0,1.0
2024-06-20,272.07,275.3652,272.0,273.92,1146600,261.82420523002,264.995312375512,261.756841337029,263.604536687643,1191469.14520733,0.0,1.0
2024-06-21,272.91,275.28,268.35,268.81,2500376,262.632571945914,264.913320894328,258.244295488205,258.686972499289,2598221.57283875,0.0,1.0
2024-06-24,270.9,273.93,270.47,273.93,2891078,260.698265875739,263.614160100927,260.284459104508,263.614160100927,3004212.65776009,0.0,1.0
2024-06-25,267.09,270.29,265.39,270.14,3695936,257.031745414364,260.111237665388,255.395765156007,259.966886466121,3840566.63759026,0.0,1.0
2024-06-26,263.7,266.015,258.94,265.92,6456145,253.769408310935,255.997228486286,249.188663587537,255.905806060083,6708789.08467171,0.0,1.0
2024-06-27,263.07,265.0,261.37,264.98,2748179,253.163133274015,255.020452037914,251.527153015659,255.001205211345,2855721.68498756,0.0,1.0
2024-06-28,258.05,262.45,257.39,261.57,2606874,248.332179805221,252.566481650379,247.697034528448,251.719621281348,2708887.08917078,0.0,1.0
2024-07-01,247.34,257.905,246.69,256.53,1974740,239.728848328924,249.968741927189,239.098850142565,248.636053456047,2037436.02409435,1.77,1.0
2024-07-02,251.0,251.88,246.0,248.57,2832488,243.276222732109,244.12914335364,238.430082837047,240.920998743109,2922416.66701184,0.0,1.0
2024-07-03,253.0,254.425,251.23,251.36,763687,245.214678690134,246.595828560226,243.499145167282,243.625144804553,787933.30004585,0.0,1.0
2024-07-05,252.67,254.29,251.97,252.66,1381395,244.89483345706,246.46498278306,244.216373871751,244.885141177269,1425252.91253725,0.0,1.0
2024-07-08,254.9,255.38,253.79,254.06,1182063,247.056211850257,247.521441280183,245.980368793553,246.242060347887,1219592.32048221,0.0,1.0
2024-07-09,254.7,255.9,253.87,254.27,1740796,246.862366254455,248.02543982927,246.057907031874,246.445598223479,1796064.5355841,0.0,1.0
2024-07-10,255.66,257.72,254.11,256.7,2172365,247.792825114307,249.789434751072,246.290521746837,248.800822212479,2241335.42060308,0.0,1.0
2024-07-11,258.0,262.54,255.74,256.14,1410477,250.060818585196,254.461113609912,247.870363352628,248.258054544232,1455258.23701172,0.0,1.0
2024-07-12,261.31,263.73,258.355,260.89,1054735,253.268963195727,255.614494904937,250.404894517745,252.861887444541,1088221.78356298,0.0,1.0
2024-07-15,259.84,261.4733,258.86,260.16,998551,251.844198066578,253.427238124699,250.894354647146,252.154351019862,1030253.99763789,0.0,1.0
2024-07-16,267.53,269.28,259.23,260.32,1210761,259.297561225184,260.993710188455,251.252968999381,252.309427496504,1249201.45333993,0.0,1.0
2024-07-17,270.47,271.9199,267.72,267.78,725308,262.14709148348,263.55237513025,259.481714541196,259.539868219937,748335.805100331,0.0,1.0
2024-07-18,266.59,272.7699,266.49,267.72,696866,258.386486924912,264.376218912411,258.289564127011,259.481714541196,718990.799987104,0.0,1.0
2024-07-19,262.91,267.16,261.9128,267.16,762658,254.819727962146,258.938946872949,253.853213821475,258.938946872949,786871.630322854,0.0,1.0
2024-07-22,248.55,263.0,248.03,262.87,3865931,240.901614183529,254.906958480257,240.397615634442,254.780958842986,3988670.45082547,0.0,1.0
2024-07-23,256.0,256.0,248.43,249.4,3224254,248.122362627171,248.122362627171,240.785306826047,241.725457965689,3326620.84650653,0.0,1.0
2024-07-24,260.2,260.26,256.23,256.41,2826957,252.193120139023,252.251273817764,248.345285062344,248.519746098566,2916710.0632821,0.0,1.0
2024-07-25,258.64,260.745,257.3605,257.6,1760230,250.681124491763,252.721349387585,249.440997292617,249.673127393591,1816115.54568784,0.0,1.0
2024-07-26,260.98,263.47,258.69,259.95,1042927,252.949117962652,255.362495630393,250.729585890714,251.95081314427,1076038.89134805,0.0,1.0
2024-07-29,265.74,266.37,261.0,261.52,1539557,257.562643142751,258.173256769529,252.968502522233,253.472501071319,1588436.39818236,0.0,1.0
2024-07-30,264.23,267.33,263.955,264.66,964570,256.099108894443,259.103715629381,255.832571200214,256.515876925418,995194.134802904,0.0,1.0
2024-07-31,263.85,268.05,263.44,265.9,1812979,255.730802262418,259.80155977427,255.333418791023,257.717719619393,1870539.27379126,0.0,1.0
2024-08-01,287.47,296.0,282.0,288.61,3842782,278.623967126691,286.891481787666,273.322290081493,279.728887022765,3964786.49317952,0.0,1.0
2024-08-02,281.74,285.97,277.39,282.8,1832140,273.07029080695,277.170125158172,268.854149098246,274.097672464703,1890308.61641746,0.0,1.0
2024-08-05,278.47,281.06,275.41,275.62,1111470,269.900915315579,272.411215781221,266.935077699801,267.138615575394,1146758.06318814,0.0,1.0
2024-08-06,278.56,282.14,277.79,278.76,838543,269.98814583369,273.457981998555,269.241840289851,270.181991429493,865165.9033352,0.0,1.0
2024-08-07,277.44,283.31,277.38,280.65,1167906,268.902610497196,274.591978733999,268.844456818456,272.013832309826,1204985.84986172,0.0,1.0
2024-08-08,279.21,280.1,276.91,277.0,940775,270.618144020048,271.480756921369,268.38891966832,268.476150186431,970643.667301704,0.0,1.0
2024-08-09,278.23,280.12,276.77,278.99,1228661,269.668300600616,271.50014148095,268.253227751258,270.404913864666,1267669.76047469,0.0,1.0
2024-08-12,273.93,277.755,273.0,277.64,1375661,265.500620290863,269.207917310585,264.599238270381,269.096456092999,1419336.86376012,0.0,1.0
2024-08-13,276.55,277.3391,273.6801,274.77,695254,268.039997595875,268.804815394114,265.258410218908,266.314771793233,717327.620595976,0.0,1.0
2024-08-14,276.49,277.245,273.3,276.22,706631,267.981843917135,268.713611041289,264.890006664085,267.720152362801,729065.828991064,0.0,1.0
2024-08-15,273.88,278.0,271.79,277.51,846419,265.452158891912,269.445378165443,263.426472415776,268.970456455727,873291.958474492,0.0,1.0
2024-08-16,276.04,276.1,273.32,274.36,764877,267.545691326579,267.60384500532,264.909391223665,265.917388321838,789161.081358162,0.0,1.0
2024-08-19,274.17,277.38,273.72,275.33,548014,265.733235005826,268.844456818456,265.29708241527,266.85753946148,565412.897550078,0.0,1.0
2024-08-20,273.42,275.395,272.12,273.27,564405,265.006314021567,266.920539280116,263.74631764885,264.860929824715,582324.295440904,0.0,1.0
2024-08-21,275.52,276.55,271.87,273.05,598614,267.041692777493,268.039997595875,263.504010654097,264.647699669332,617619.397048328,0.0,1.0
2024-08-22,274.43,276.04,273.34,275.71,545847,265.985234280369,267.545691326579,264.928775783245,267.225846093505,563177.097462871,0.0,1.0
2024-08-23,275.86,276.41,274.03,275.59,514167,267.371230290357,267.904305678814,265.597543088764,267.109538736023,530491.289081358,0.0,1.0
2024-08-26,278.76,279.64,275.75,275.75,1058505,270.181991429493,271.034912051024,267.264615212665,267.264615212665,1092111.4773003,0.0,1.0
2024-08-27,277.91,279.81,274.91,278.85,1595321,269.358147647332,271.199680807456,266.450463710295,270.269221947604,1645970.84952664,0.0,1.0
2024-08-28,276.79,279.73,275.4,278.15,670226,268.272612310838,271.122142569135,266.925385420011,269.590762362295,691505.006575378,0.0,1.0
2024-08-29,277.1,279.44,275.64,277.57,506747,268.573072984332,270.841066455221,267.158000134974,269.028610134468,522835.711486951,0.0,1.0
2024-08-30,278.85,279.27,274.38,277.89,919017,270.269221947604,270.676297698789,265.936772881418,269.338763087752,948194.872517454,0.0,1.0
2024-09-03,275.19,278.49,273.855,276.53,1600075,266.721847544418,269.920299875159,265.427928192437,268.020613036295,1650875.78428187,0.0,1.0
2024-09-04,274.67,279.0,274.39,275.84,715214,266.217848995332,270.414606144456,265.946465161209,267.351845730777,737921.330674731,0.0,1.0
2024-09-05,273.55,275.41,270.87,274.64,1008654,265.132313658838,266.935077699801,262.534782675085,266.188772155962,1040677.7578045,0.0,1.0
2024-09-06,268.71,275.01,267.35,272.83,1066164,260.441250240418,266.547386508196,259.123100188961,264.434469513949,1100013.64290617,0.0,1.0
2024-09-09,273.82,273.95,268.46,269.19,1244947,265.394005213172,265.520004850443,260.198943245665,260.906479670344,1284472.82472031,0.0,1.0
2024-09-10,275.23,275.9799,271.955,274.36,771392,266.760616663579,267.48744072504,263.586395032313,265.917388321838,795882.926105812,0.0,1.0
2024-09-11,277.71,278.49,270.13,277.01,914435,269.16430205153,269.920299875159,261.817553970616,268.485842466221,943467.398590557,0.0,1.0
2024-09-12,280.02,280.42,273.76,277.35,1400396,271.403218683048,271.790909874653,265.335851534431,268.815379979085,1444857.17532315,0.0,1.0
2024-09-13,284.13,286.49,279.74,280.94,1044833,275.386745676789,277.674123707258,271.131834848925,272.29490842374,1078005.40494575,0.0,1.0
2024-09-16,288.87,289.97,286.3201,287.0,1311543,279.980886297308,281.047037074222,277.509451873624,278.168429976555,1353183.18125362,0.0,1.0
2024-09-17,291.13,291.865,289.115,289.61,1056326,282.171341529876,282.88372409445,280.218347152166,280.698115001777,1089863.29622507,0.0,1.0
2024-09-18,287.3,291.98,286.71,291.8,1016924,278.459198370258,282.995185312036,277.887353862641,282.820724275814,1049210.32205056,0.0,1.0
2024-09-19,287.72,291.54,287.52,290.23,958373,278.866274121444,282.568725001271,278.672428525641,281.299036348765,988800.386237872,0.0,1.0
2024-09-20,287.98,288.94,285.73,286.79,4148385,279.118273395987,280.048732255839,276.937510443209,277.964892100962,4280092.08341992,0.0,1.0
2024-09-23,292.05,293.09,288.21,289.14,1539129,283.063031270567,284.07102836874,279.34119583116,280.242577851641,1587994.80960953,0.0,1.0
2024-09-24,295.59,297.5253,293.49,293.49,1294602,286.494098316271,288.369845224054,284.458719560345,284.458719560345,1335704.32141173,0.0,1.0
2024-09-25,295.72,297.13,293.5001,297.13,1349407,286.620097953543,287.98670940395,284.468508762933,287.98670940395,1392249.32546314,0.0,1.0
2024-09-26,299.46,300.45,296.025,296.04,1798690,290.245010595049,291.204546294271,286.915712487141,286.930250906827,1855796.61230252,0.0,1.0
2024-09-27,300.36,302.03,298.5,301.01,1057098,291.11731577616,292.735926501111,289.314551735197,291.747313962518,1090659.80645457,0.0,1.0
2024-09-30,297.74,301.6,296.59,300.0,1032492,288.577938471148,292.319158470136,287.463326295283,290.768393703716,1065272.59051279,0.0,1.0
2024-10-01,291.43,295.72,291.115,295.72,1267403,284.177643446432,288.360885015197,283.870482352222,288.360885015197,1299747.76273921,1.77,1.0
2024-10-02,290.0,292.33,288.62,291.0,1346960,282.783229590177,285.055246572746,281.437571463161,283.75834417497,1381335.09743878,0.0,1.0
2024-10-03,285.58,290.14,284.97,289.27,982175,278.473223125388,282.919745632048,277.878403228664,282.071395943277,1007240.60055751,0.0,1.0
2024-10-04,285.5,287.15,283.9742,286.05,924756,278.395213958605,280.004153023514,276.907384125127,278.931526980241,948356.238765144,0.0,1.0
2024-10-07,312.69,313.0,301.3,306.0,4243205,304.908579519146,305.210865040432,293.802024398346,298.385062946876,4351493.72819365,0.0,1.0
2024-10-08,310.36,312.43,305.8,309.26,1556656,302.636562536577,304.6550497271,298.190040029917,301.563936493303,1596382.64494763,0.0,1.0
2024-10-09,313.97,318.32,310.205,311.54,2375242,306.156726187682,310.398474631534,302.485419775934,303.787197746633,2435859.37185268,0.0,1.0
2024-10-10,314.61,323.865,313.18,313.98,2574170,306.78079952195,315.805485004216,305.386385665695,306.16647733353,2639864.11457949,0.0,1.0
2024-10-11,316.66,317.98,315.49,315.75,775755,308.779784420777,310.066935672705,307.638900356568,307.892430148615,795552.658218226,0.0,1.0
2024-10-14,320.34,320.61,316.01,316.88,1058246,312.368206092818,312.631487030712,308.145959940661,308.994309629432,1085252.97078176,0.0,1.0
2024-10-15,323.23,324.52,320.0851,321.42,2092365,315.186287242872,316.444185057255,312.119649385154,313.421329844395,2145763.20837478,0.0,1.0
2024-10-16,326.7,328.72,323.07,323.88,1886503,318.569934852106,320.539666313389,315.030268909305,315.820111722988,1934647.50647648,0.0,1.0
2024-10-17,328.77,329.03,324.51,326.7,1182021,320.588422042629,320.841951834675,316.434433911408,318.569934852106,1212186.77110655,0.0,1.0
2024-10-18,332.1,332.17,328.04,329.95,1074148,323.835553609992,323.903811630927,319.876588395729,321.739057252685,1101560.79782894,0.0,1.0
2024-10-21,331.56,332.425,328.98,330.42,857804,323.308991734203,324.15246585005,320.793196105435,322.197361107538,879695.590012604,0.0,1.0
2024-10-22,330.37,330.59,326.92,330.09,1246877,322.148605378299,322.363130586953,318.78446006076,321.875573294556,1278697.92888369,0.0,1.0
2024-10-23,326.62,330.37,325.05,329.73,1045136,318.491925685322,322.148605378299,316.960995787196,321.524532044031,1071808.39698045,0.0,1.0
2024-10-24,322.1,325.8,320.387,325.4,1588528,314.084407762055,317.692331725791,312.414036478303,317.302285891874,1629068.03443624,0.0,1.0
2024-10-25,318.02,322.75,317.89,322.75,1294777,310.105940256096,314.718232242171,309.979175360073,314.718232242171,1327820.36100292,0.0,1.0
2024-10-28,318.26,319.96,315.48,319.96,1185671,310.339967756447,311.997662550596,307.62914921072,311.997662550596,1215929.92094445,0.0,1.0
2024-10-29,315.3,317.1145,314.58,316.78,1579491,307.453628585457,309.222973999566,306.751546084406,308.896798170952,1619800.40564581,0.0,1.0
2024-10-30,312.77,315.57,311.92,315.57,1043061,304.986588685929,307.716909523352,304.157741288855,307.716909523352,1069680.44193561,0.0,1.0
2024-10-31,310.53,314.31,307.13,308.75,2281026,302.802332015991,306.488265146512,299.486942427693,301.066628055059,2339238.93209182,0.0,1.0
2024-11-01,309.21,312.6,308.91,309.84,794696,301.515180764064,304.820819206514,301.222646388626,302.129502952484,814977.042075644,0.0,1.0
2024-11-04,306.09,311.2956,305.16,310.62,1608056,298.472823259507,303.548879742109,297.565966695649,302.890092328623,1649094.39882923,0.0,1.0
2024-11-05,306.37,308.445,303.22,305.54,1502918,298.74585534325,300.769218106697,295.674244401149,297.936510237871,1541273.22412878,0.0,1.0
2024-11-06,306.73,311.54,301.82,311.54,1871478,299.096896593775,303.787197746633,294.309083982438,303.787197746633,1919239.0609109,0.0,1.0
2024-11-07,312.82,318.63,302.5,309.76,2141693,305.035344415169,310.700760152821,294.972161900098,302.0514937857,2196350.08377306,0.0,1.0
2024-11-08,312.99,314.62,308.48,310.95,2585110,305.201113894584,306.790550667798,300.803347117164,303.211880141605,2651083.30888814,0.0,1.0
2024-11-11,313.91,315.035,310.14,312.78,1940751,306.098219312594,307.195223220487,302.422037327922,304.996339831777,1990279.94275214,0.0,1.0
2024-11-12,311.12,315.65,309.41,314.23,1021001,303.37764962102,307.794918690135,301.710203681023,306.410255979728,1047057.45962767,0.0,1.0
2024-11-13,312.89,313.04,308.857,310.5,955239,305.103602436105,305.249869623824,301.170965315632,302.773078578448,979617.180274339,0.0,1.0
2024-11-14,315.88,318.4,311.125,312.61,1081170,308.019195044638,310.476483798318,303.382525193944,304.830570352362,1108762.00280475,0.0,1.0
2024-11-15,317.1,317.42,314.06,315.47,1113047,309.208834838086,309.52087150522,306.244486500313,307.619398064872,1141452.51989587,0.0,1.0
2024-11-18,327.89,328.09,319.59,320.58,1898376,319.73032120801,319.925344124969,311.636870154222,312.602233593168,1946823.51141493,0.0,1.0
2024-11-19,328.0,328.04,322.46,325.92,1881544,319.837583812338,319.876588395729,314.43544901258,317.809345475967,1929561.95029945,0.0,1.0
2024-11-20,327.85,330.65,325.515,328.32,1694307,319.691316624619,322.421637462041,317.414424069125,320.149620479472,1737546.56777945,0.0,1.0
2024-11-21,328.88,330.19,325.91,326.86,1972041,320.695684646956,321.973084753036,317.799594330119,318.725953185673,2022368.47930768,0.0,1.0
2024-11-22,331.83,332.6899,328.95,329.73,2200243,323.572272672097,324.410773703562,320.763942667892,321.524532044031,2256394.30925492,0.0,1.0
2024-11-25,333.97,336.4231,333.0,333.0,2640608,325.659017883556,328.051071471514,324.713156736306,324.713156736306,2707997.64579322,0.0,1.0
2024-11-26,334.78,335.68,330.3775,333.89,1785068,326.448860697239,327.326463823553,322.155918737685,325.581008716773,1830623.83420061,0.0,1.0
2024-11-27,333.22,336.22,332.78,333.91,1293809,324.927681944961,327.853025699342,324.498631527652,325.600511008468,1326827.6571555,0.0,1.0
2024-11-29,334.33,334.62,331.31,332.9,769798,326.010059134082,326.292842363672,323.065213088005,324.615645277827,789443.63257868,0.0,1.0
2024-12-02,335.62,335.9,331.4,335.9,766330,327.267956948466,327.540989032208,323.152973400636,327.540989032208,785887.127472428,0.0,1.0
2024-12-03,330.64,337.0,329.17,336.72,1441903,322.411886316193,328.613615075481,320.978467876546,328.340582991739,1478701.09060571,0.0,1.0
2024-12-04,327.48,329.95,325.62,329.95,974890,319.330524228245,321.739057252685,317.516811100529,321.739057252685,999769.683689266,0.0,1.0
2024-12-05,321.97,323.36,312.6,314.49,1730080,313.957642866032,315.313052138895,304.820819206514,306.663785771775,1774232.51275233,0.0,1.0
2024-12-06,320.11,324.4,320.04,323.14,1020293,312.143929738315,316.32717130708,312.07567171738,315.09852693024,1046331.39111117,0.0,1.0
2024-12-09,316.62,322.44,315.905,322.44,1215981,308.740779837385,314.415946720885,308.043572909258,314.415946720885,1247013.44740654,0.0,1.0
2024-12-10,315.21,316.28,311.475,315.63,742183,307.365868272826,308.409240878555,303.723815298622,307.775416398439,761123.883873617,0.0,1.0
2024-12-11,312.36,316.08,311.53,314.98,858303,304.586791706164,308.214217961597,303.777446600785,307.141591918324,880207.324743867,0.0,1.0
2024-12-12,310.89,313.16,310.22,312.2,653111,303.153373266517,305.366883373999,302.500046494705,304.430773372597,669778.721582928,0.0,1.0
2024-12-13,312.3,312.41,307.39,310.87,1025347,304.528284831076,304.635547435404,299.740472219739,303.133870974821,1051514.37173603,0.0,1.0
2024-12-16,306.72,312.04,306.31,311.32,984852,299.087145447927,304.27475503903,298.687348468162,303.572672537978,1009985.91894546,0.0,1.0
2024-12-17,304.71,307.1,303.78,305.77,924600,297.127165132492,299.457688990149,296.220308568634,298.160786592373,948196.257566593,0.0,1.0
2024-12-18,295.31,305.23,294.67,304.69,1043244,287.961088035431,297.634224716585,287.337014701163,297.107662840796,1069868.11218776,0.0,1.0
2024-12-19,293.17,297.81,292.62,296.15,1041343,285.874342823973,290.398874497415,285.338029802336,288.780184286658,1067918.59771054,0.0,1.0
2024-12-20,294.99,297.35,292.505,292.91,2258717,287.649051368297,289.95032178841,285.225891625085,285.620813031926,2316360.5951785,0.0,1.0
2024-12-23,293.55,295.0,290.74,293.42,797315,286.244886366194,287.658802514145,283.504814382924,286.118121470171,817662.880274398,0.0,1.0
2024-12-24,296.02,296.02,292.3045,293.12,296074,288.653419390635,288.653419390635,285.030381150834,285.825587094733,303629.957563023,0.0,1.0
2024-12-26,295.08,296.2,294.1601,294.84,418518,287.736811680929,288.828940015898,286.839803774377,287.502784180578,429198.790097615,0.0,1.0
2024-12-27,292.81,295.83,291.42,293.17,456997,285.523301573447,288.468147619524,284.167892300584,285.874342823973,468659.793553061,0.0,1.0
2024-12-30,288.69,291.98,287.89,291.98,816159,281.505829484097,284.713956468068,280.725737816262,284.713956468068,836987.788642972,0.0,1.0
2024-12-31,290.04,290.925,288.18,289.91,777950,282.822234173568,283.685210581111,281.008521045852,282.695469277545,797803.675723482,0.0,1.0
2025-01-02,283.29,290.21,282.86,286.56,918147,277.966163541296,284.756116775458,277.544244481947,281.174710806572,935732.10608189,1.77,1.0
2025-01-03,283.91,287.4499,282.5201,283.77,1581597,278.574511952449,282.047887017999,277.210732183639,278.437142956382,1611889.04585301,0.0,1.0
2025-01-06,283.24,285.25,281.97,284.32,1458220,277.917103185557,279.889329486232,276.670970149808,278.976806869502,1486149.02813029,0.0,1.0
2025-01-07,286.33,292.38,285.09,285.85,1260178,280.949033170176,286.885336214494,279.732336347869,280.47805375509,1284313.96495122,0.0,1.0
2025-01-08,285.25,287.27,284.23,286.29,1041748,279.889329486232,281.871367858053,278.888498229173,280.909784885585,1061700.41403675,0.0,1.0
2025-01-10,293.08,295.22,290.0,293.72,2423539,287.572181194828,289.671964420422,284.550063281357,288.200153748277,2469956.61113264,0.0,1.0
2025-01-13,301.74,302.03,292.9301,293.75,2290701,296.069434808678,296.35398487196,287.425098248325,288.22958996172,2334574.38856076,0.0,1.0
2025-01-14,307.96,309.23,304.41,306.3,1949426,302.172543062506,303.418676098256,298.689257805096,300.543739251999,1986763.00922488,0.0,1.0
2025-01-15,306.9,311.32,300.2,308.46,2212001,301.132463520857,305.469398968111,294.558375851943,302.663146619888,2254367.06146755,0.0,1.0
2025-01-16,312.06,312.2,306.3,309.21,1237947,306.195492233036,306.332861229103,300.543739251999,303.39905195596,1261657.17856483,0.0,1.0
2025-01-17,317.8,318.09,311.33,314.5,2315359,311.827621071777,312.112171135058,305.479211039258,308.589637593058,2359704.6588462,0.0,1.0
2025-01-21,319.76,321.01,318.25,318.92,1975059,313.750787016713,314.977295910167,312.269164273421,312.926573040312,2012886.9535118,0.0,1.0
2025-01-22,316.99,320.66,314.56,320.66,1621339,311.032843308819,314.63387342,308.648510019944,314.63387342,1652392.21730584,0.0,1.0
2025-01-23,324.0,324.2,314.29,319.54,2270044,317.91110518331,318.107346606262,308.383584098958,313.534921451465,2313521.74871623,0.0,1.0
2025-01-24,329.26,329.94,325.42,326.09,2052126,323.072254606965,323.739475445004,319.304419286273,319.961828053165,2091430.00404663,0.0,1.0
2025-01-27,326.62,328.04,320.435,325.69,2109337,320.481867823989,321.875181926953,314.413101819178,319.56934520726,2149736.75614739,0.0,1.0
2025-01-28,327.0,328.71,324.735,328.71,1699775,320.854726527599,322.532590693845,318.632292412661,322.532590693845,1732330.48805404,0.0,1.0
2025-01-29,327.31,327.85,324.155,327.35,1650153,321.158900733176,321.688752575148,318.063192286098,321.198149017767,1681758.08671961,0.0,1.0
2025-01-30,335.1,335.23,325.63,326.67,1381455,328.802504157182,328.930061082101,319.510472780374,320.530928179728,1407913.76174769,0.0,1.0
2025-01-31,335.26,338.0,333.33,336.41,2367597,328.959497295544,331.648004789996,327.065767564051,330.087885477522,2412943.16396304,0.0,1.0
2025-02-03,338.07,339.1,329.19,330.88,1789806,331.716689288029,332.727332616235,323.003570108931,324.661810132881,1824085.83577358,0.0,1.0
2025-02-04,335.67,341.14,335.13,337.3,2022136,329.361792212597,334.728995130353,328.831940370625,330.961159809661,2060865.61091417,0.0,1.0
2025-02-05,333.15,336.07,330.48,333.9,2117987,326.889150283394,329.754275058503,324.269327286976,327.625055619466,2158552.42805789,0.0,1.0
2025-02-06,328.13,336.644,317.9717,329.93,2662821,321.963490567282,330.317487942377,311.996094333382,323.729663373856,2713821.53669193,0.0,1.0
2025-02-07,310.44,320.06,307.52,319.9,2902858,304.605936707119,314.045149151142,301.74081193201,313.88815601278,2958455.92263185,0.0,1.0
2025-02-10,310.55,311.29,303.92,310.7,2782695,304.713869489743,305.439962754668,298.208466318862,304.861050556958,2835991.46207911,0.0,1.0
2025-02-11,309.49,311.75,307.55,309.39,1265910,303.673789948094,305.891318027459,301.770248145453,303.575669236618,1290155.74892705,0.0,1.0
2025-02-12,310.35,311.42,306.51,306.51,1372818,304.517628066791,305.567519679587,300.749792746099,300.749792746099,1399111.33882388,0.0,1.0
2025-02-13,315.16,316.115,310.245,312.26,900310,309.237234288802,310.174287083401,304.41460131974,306.391733655988,917553.477195468,0.0,1.0
2025-02-14,316.12,318.41,315.07,316.4,1171498,310.179193118975,312.426157411783,309.148925648473,310.453931111108,1193935.49269422,0.0,1.0
2025-02-18,317.0,317.35,311.68,316.0,1260183,311.042655379966,311.386077870134,305.822633529426,310.061448265203,1284319.06071533,0.0,1.0
2025-02-19,317.05,317.22,313.41,314.82,971619,311.091715735705,311.258520945214,307.520121837966,308.903623869782,990228.245781101,0.0,1.0
2025-02-20,314.28,317.7,313.465,316.17,1073499,308.37377202781,311.729500360301,307.574088229278,310.228253474713,1094059.5352888,0.0,1.0
2025-02-21,309.89,314.76,306.48,314.05,1392859,304.066272793999,308.844751442897,300.720356532657,308.148094391415,1419536.18053004,0.0,1.0
2025-02-24,309.39,311.3176,305.69,308.87,933148,303.575669236618,305.467044071036,299.945202911993,303.065441536941,951020.417565057,0.0,1.0
2025-02-25,317.36,318.25,309.75,309.75,1257338,311.395889941281,312.269164273421,303.928903797932,303.928903797932,1281419.57093667,0.0,1.0
2025-02-26,313.85,317.375,313.04,317.3,950041,307.951852968462,311.410608048003,307.157075205504,311.337017514395,968236.966187491,0.0,1.0
2025-02-27,312.41,315.9,311.33,312.71,1048145,306.538914723203,309.963327553727,305.479211039258,306.833276857632,1068219.93463923,0.0,1.0
2025-02-28,316.15,316.74,311.2497,313.27,1375104,310.208629332418,310.787541530128,305.400420107943,307.382752841899,1401441.12217502,0.0,1.0
2025-03-03,310.65,321.47,309.43,319.07,1222512,304.811990201219,315.428651182958,303.614917521208,313.073754107526,1245926.5547569,0.0,1.0
2025-03-04,305.35,312.34,304.67,311.25,1618593,299.611592492974,306.470230225169,298.944371654935,305.400714470077,1649593.62365657,0.0,1.0
2025-03-05,311.58,314.92,305.57,307.06,2285931,305.724512817949,309.001744581259,299.827458058222,301.289456659219,2329713.02959971,0.0,1.0
2025-03-06,310.96,312.645,307.9926,310.53,1378217,305.116164406796,306.769498395172,302.204530414447,304.694245347448,1404613.74490998,0.0,1.0
2025-03-07,316.41,318.66,309.81,309.97,1383860,310.463743182256,312.671459190474,303.987776224818,304.14476936318,1410364.82428466,0.0,1.0
2025-03-10,303.71,316.39,301.43,312.94,1589772,298.002412824762,310.444119039961,295.765260603102,307.058954494027,1620220.62017305,0.0,1.0
2025-03-11,298.08,304.63,296.885,303.64,1128396,292.478216768645,298.905123370344,291.305674266503,297.933728326729,1150007.96775939,0.0,1.0
2025-03-12,294.65,299.1029,292.6662,298.59,859470,289.112676365007,293.481893526336,287.166157690739,292.978632397174,875931.275944051,0.0,1.0
2025-03-13,292.85,296.34,291.73,294.65,1081672,287.346503558433,290.770916388957,286.247551589898,289.112676365007,1102389.07130319,0.0,1.0
2025-03-14,291.92,294.625,290.1,293.9,1143940,286.433980941703,289.088146187138,284.648183992834,288.376771028934,1165849.67922492,0.0,1.0
2025-03-17,295.62,297.025,289.955,291.75,1178848,290.064447266327,291.443043262569,284.505908961193,286.267175732193,1201426.26593609,0.0,1.0
2025-03-18,291.82,296.4,289.39,296.4,1356175,286.335860230227,290.829788815842,283.951526941352,290.829788815842,1382149.57840695,0.0,1.0
2025-03-19,294.0,295.07,290.64,291.82,1028485,288.47489174041,289.524783353207,285.178035834806,286.335860230227,1048183.39015826,0.0,1.0
2025-03-20,292.92,294.45,290.26,292.29,860587,287.415188056466,288.916434942054,284.805177131196,286.797027574165,877069.669646252,0.0,1.0
2025-03-21,291.65,291.68,287.35,290.76,2875198,286.169055020717,286.19849123416,281.949864427235,285.295780688577,2930266.1555747,0.0,1.0
2025-03-24,293.45,294.935,291.72,293.81,1023428,287.935227827291,289.392320392714,286.23773951875,288.288462388605,1043029.53433729,0.0,1.0
2025-03-25,293.16,294.58,291.07,294.58,790968,287.650677764009,289.043991866973,285.599954894154,289.043991866973,806117.269329838,0.0,1.0
2025-03-26,295.26,295.9892,292.245,293.4,789055,289.711212705012,290.426708933098,286.752873254001,287.886167471552,804167.629981308,0.0,1.0
2025-03-27,295.12,297.41,292.3,294.95,627763,289.573843708945,291.820808001753,286.806839645313,289.407038499436,639786.433011585,0.0,1.0
2025-03-28,292.27,297.0,292.09,296.07,604707,286.77740343187,291.4185130847,286.600786151213,290.505990467971,616288.845547023,0.0,1.0
2025-03-31,294.92,296.39,288.59,290.69,1150105,289.377602285993,290.819976744695,283.166561249541,285.227096190544,1172132.75637269,0.0,1.0
2025-04-01,293.45,294.58,289.09,290.86,702128,289.691588562717,290.807115893015,285.387430013958,287.134760433981,711237.294193626,1.79,1.0
2025-04-02,294.96,295.37,290.35,291.4,751553,291.18224897754,291.586997831895,286.631292346856,287.667844290938,761303.526085132,0.0,1.0
2025-04-03,283.2,291.46,282.17,289.25,1067386,279.572867203822,287.7270758306,278.556059106294,285.545380786389,1081234.09193218,0.0,1.0
2025-04-04,263.47,279.225,262.69,278.67,1762367,260.095562578358,275.648777701226,259.325552562754,275.100885959354,1785231.66211309,0.0,1.0
2025-04-07,259.1,267.14,249.11,259.05,2081368,255.781532106321,263.718558421006,245.919480752627,255.732172489936,2108371.32907561,0.0,1.0
2025-04-08,248.61,266.76,243.6921,266.76,1671104,245.425884588779,263.343425336481,240.570971440397,263.343425336481,1692784.63083105,0.0,1.0
2025-04-09,270.2,270.965,244.63,247.13,2285731,266.739366943759,267.494569074447,241.496859124544,243.964839943787,2315385.70131727,0.0,1.0
2025-04-10,262.04,268.66,257.055,267.77,1854565,258.683877549751,265.219090759106,253.762723796181,264.340489587455,1878625.82393267,0.0,1.0
2025-04-11,269.01,271.21,260.33,263.71,1003063,265.5646080738,267.736431194733,256.995778669389,260.332488737005,1016076.57581771,0.0,1.0
2025-04-14,272.58,274.51,269.22,272.07,817993,269.088884683678,270.994165876134,265.771918462616,268.585416596553,828605.507812432,0.0,1.0
2025-04-15,265.3,271.0,265.24,267.02,1305286,261.902124538043,267.529120805917,261.842892998382,263.600095341682,1322220.56774381,0.0,1.0
2025-04-16,261.32,268.14,259.0,265.91,1556804,257.973099073809,264.705750748703,255.682812873552,262.504311857939,1577001.72126708,0.0,1.0
2025-04-17,262.9,265.7437,262.36,263.42,2233312,259.53286295157,262.340141773843,258.999779094614,260.046202961973,2262286.62575792,0.0,1.0
2025-04-21,257.58,262.9,254.04,261.39,1082897,254.280999768222,259.53286295157,250.786338928174,258.042202536748,1096946.32911719,0.0,1.0
2025-04-22,265.36,267.385,259.08,259.9,1463924,261.961356077705,263.960420541292,255.761788259767,256.571285968479,1482916.71129069,0.0,1.0
2025-04-23,264.74,273.59,262.92,269.7,1001409,261.349296834533,270.085948934652,259.552606798124,266.245770779911,1014401.11709139,0.0,1.0
2025-04-24,268.85,269.33,263.11,265.9,813660,265.406657301368,265.880509618663,259.740173340387,262.494439934662,824216.292176905,0.0,1.0
2025-04-25,267.11,268.6,264.7391,266.65,668497,263.688942651175,265.159859219444,261.348408361438,263.234834180434,677169.971082989,0.0,1.0
2025-04-28,269.45,270.06,265.11,267.66,916156,265.998972697986,266.601160017882,261.714557995781,264.231898431409,928042.058569458,0.0,1.0
2025-04-29,270.93,273.08,268.5,270.16,1145908,267.460017342978,269.582480847527,265.061139986674,266.699879250651,1160774.82355757,0.0,1.0
2025-04-30,271.09,272.08,264.76,267.72,2560504,267.61796811541,268.59528851983,261.369040681087,264.29112997107,2593723.56141893,0.0,1.0
2025-05-01,272.16,277.1,254.005,258.62,3669671,268.674263906045,273.550994004869,250.751787196704,255.307679789027,3717280.71323295,0.0,1.0
2025-05-02,277.62,281.62,272.26,272.5,1446936,274.064334015272,278.01310332606,268.772983138815,269.009909297463,1465708.3117485,0.0,1.0
2025-05-05,272.21,276.84,271.9,274.16,960732,268.72362352243,273.294323999668,268.417593900844,270.64864856144,973196.38032557,0.0,1.0
2025-05-06,267.62,274.83,266.66,272.17,1185173,264.192410738301,271.310067420997,263.244706103711,268.684135829322,1200549.24126561,0.0,1.0
2025-05-07,264.61,268.992,262.99,267.64,1379198,261.220961831932,265.546838611901,259.621710261063,264.212154584855,1397091.48998083,0.0,1.0
2025-05-08,269.64,271.963,264.51,266.54,1073766,266.186539240249,268.479787017489,261.122242599163,263.126243024388,1087696.86501195,0.0,1.0
2025-05-09,271.13,272.48,269.3601,270.31,913095,267.657455808517,268.990165450909,265.910224107726,266.847958099806,924941.345654539,0.0,1.0
2025-05-12,276.21,281.76,273.85,278.23,1358343,272.672392833219,278.151310251938,270.342618939854,274.666521335167,1375965.92061113,0.0,1.0
2025-05-13,273.64,277.06,273.2805,276.2,868345,270.135308551037,273.511506311761,269.78041290923,272.662520909942,879610.766450796,0.0,1.0
2025-05-14,271.48,272.67,268.14,272.42,944680,268.002973123211,269.177731993171,264.705750748703,268.930933911247,956936.124294767,0.0,1.0
2025-05-15,274.42,275.46,270.39,271.0,1253541,270.905318566641,271.931998587446,266.926933486022,267.529120805917,1269804.23655056,0.0,1.0
2025-05-16,278.93,278.97,272.39,274.17,918219,275.357555964555,275.397043657663,268.901318141416,270.658520484717,930131.823595095,0.0,1.0
2025-05-19,277.33,278.64,276.13,276.19,732640,273.77804824024,275.071270189523,272.593417447003,272.652648986665,742145.151906799,0.0,1.0
2025-05-20,275.67,277.68,274.9,276.72,1050658,272.139308976262,274.123565554934,271.379170883936,273.175860920344,1064289.0655876,0.0,1.0
2025-05-21,269.67,274.89,269.41,273.9,605078,266.21615501008,271.369298960659,265.959485004878,270.391978556238,612928.183317131,0.0,1.0
2025-05-22,269.24,270.0599,265.571,268.79,1016741,265.79166230917,266.601061298649,262.169653658849,265.347425761706,1029932.03195959,0.0,1.0
2025-05-23,269.84,270.845,266.84,267.04,527583,266.383977705788,267.376105995124,263.422400722697,263.619839188236,534427.775822295,0.0,1.0
2025-05-27,274.56,274.8238,271.49,271.62,788352,271.043525492519,271.303946828565,268.012845046488,268.141180049089,798579.950311243,0.0,1.0
2025-05-28,271.76,276.63,271.43,275.0,1455058,268.279386974967,273.087013610852,267.953613506827,271.477890116705,1473935.68525224,0.0,1.0
2025-05-29,273.17,273.67,268.525,272.31,1291751,269.67132815702,270.164924320868,265.085819794866,268.8223427552,1308509.96686061,0.0,1.0
2025-05-30,278.91,279.45,271.11,274.62,2872928,275.337812118001,275.870895974957,267.637711961964,271.10275703218,2910200.89945581,0.0,1.0
2025-06-02,278.7,279.0,275.5501,278.64,1346389,275.130501729185,275.426659427494,272.020944616171,275.071270189523,1363856.83136417,0.0,1.0
2025-06-03,283.29,283.63,276.5385,278.17,1395638,279.661714513314,279.997359904731,272.996685512867,274.607289795505,1413744.77986037,0.0,1.0
2025-06-04,280.21,284.9,279.74,283.7,1401258,276.621162144007,281.251094160907,276.15718174999,280.06646336767,1419437.69282406,0.0,1.0
2025-06-05,276.22,283.12,275.92,280.84,1151467,272.682264756496,279.493891817606,272.386107058187,277.243093310456,1166405.9451172,0.0,1.0
2025-06-06,279.78,281.52,277.665,279.26,1078646,276.196669443097,277.91438409329,274.108757670018,275.683329432695,1092640.1773363,0.0,1.0
2025-06-09,279.92,281.76,277.72,279.4,1101151,276.334876368975,278.151310251938,274.163053248041,275.821536358573,1115437.15353697,0.0,1.0
2025-06-10,281.88,282.22,278.2901,280.26,1340864,278.269773331261,278.605418722678,274.725851594062,276.670521760392,1358260.15091499,0.0,1.0
2025-06-11,282.21,283.72,279.7,281.67,1069849,278.595546799401,280.086207214224,276.117694056882,278.062462942445,1083729.0464926,0.0,1.0
2025-06-12,283.28,284.1,279.14,280.79,678368,279.651842590037,280.461340298749,275.564866353371,277.193733694072,687169.035827573,0.0,1.0
2025-06-13,280.37,285.03,279.27,283.9,933047,276.779112916439,281.379429163507,275.693201355972,280.26390183321,945152.199649465,0.0,1.0
2025-06-16,280.43,284.0043,278.76,283.07,889419,276.838344456101,280.366865992988,275.189733268846,279.444532201221,900958.177090787,0.0,1.0
2025-06-17,277.05,280.39,277.01,279.68,1154620,273.501634388484,276.798856762993,273.462146695376,276.097950210328,1169599.85162512,0.0,1.0
2025-06-18,275.38,279.22,275.2,277.35,718782,271.85302320123,275.643841739587,271.675328582245,273.797792086793,728107.360474277,0.0,1.0
2025-06-20,270.5,276.2508,270.47,276.05,2050312,267.035524642068,272.712670280189,267.005908872237,272.514442060787,2076912.41359513,0.0,1.0
2025-06-23,273.18,273.37,266.5387,270.0,1133071,269.681200080297,269.868766622559,263.124959674362,266.54192847822,1147771.27841258,0.0,1.0
2025-06-24,281.0,281.02,273.1301,274.43,1580694,277.401044082888,277.420787929442,269.631939183144,270.915190489918,1601201.66623194,0.0,1.0
2025-06-25,282.0,282.7,280.215,281.0,1617307,278.388236410585,279.079271039973,276.626098105646,277.401044082888,1638289.67732438,0.0,1.0
2025-06-26,283.0,283.34,280.96,282.75,1462817,279.375428738282,279.711074129699,277.36155638978,279.128630656358,1481795.34925318,0.0,1.0
2025-06-27,282.35,284.75,281.42,282.15,2433377,278.733753725279,281.103015311752,277.815664860521,278.53631525974,2464947.23644834,0.0,1.0
2025-06-30,282.06,283.32,278.1,281.13,1286079,278.447467950247,279.691330283145,274.538186332566,277.529379085489,1302764.37925741,0.0,1.0
2025-07-01,285.47,287.23,276.49,278.44,1324425,283.580868054272,285.329221043292,274.66029428075,276.597389921993,1333247.9279866,1.79,1.0
2025-07-02,290.3,290.51,285.06,286.04,1113771,288.378904950275,288.587515250102,283.173581278421,284.147096010943,1121190.61328619,0.0,1.0
2025-07-03,291.84,292.67,288.46,288.46,682381,289.908713815668,290.733221191172,286.551081370845,286.551081370845,686926.820580573,0.0,1.0
2025-07-07,289.02,291.295,287.55,290.38,979737,287.107375503715,289.3673204185,285.647103404932,288.458375540685,986263.718384817,0.0,1.0
2025-07-08,292.35,292.96,287.88,290.34,968597,290.415338829532,291.021302081408,285.974919590373,288.41864024548,975049.506996649,0.0,1.0
2025-07-09,294.24,295.55,290.47,292.82,1040418,292.292831527968,293.594162445931,288.547779954897,290.88222854819,1047348.95727577,0.0,1.0
2025-07-10,294.1,297.38,293.6,294.62,982171,292.15375799475,295.41205220156,291.657066804688,292.670316832415,988713.932973578,0.0,1.0
2025-07-11,291.97,292.42,288.7549,291.61,1042269,290.037853525084,290.48487559614,286.844029834744,289.680235868239,1049212.28809081,0.0,1.0
2025-07-14,290.8,292.095,288.9,290.38,617622,288.875596140338,290.1620263226,286.9881696181,288.458375540685,621736.415258653,0.0,1.0
2025-07-15,286.65,292.04,284.245,292.04,817013,284.753059262819,290.107390291693,282.363974638619,290.107390291693,822455.699181244,0.0,1.0
2025-07-16,288.99,289.88,284.89,286.64,959449,287.077574032312,287.961684350623,283.004706273799,284.743125439018,965840.565723855,0.0,1.0
2025-07-17,293.58,294.0,288.27,288.27,1254264,291.637199157085,292.054419756738,286.362338718622,286.362338718622,1262619.53613696,0.0,1.0
2025-07-18,295.31,296.07,291.5,292.92,2097653,293.355750674701,294.110721283596,289.570963806425,290.981566786203,2111626.94443618,0.0,1.0
2025-07-21,293.72,297.025,293.6001,296.09,727878,291.776272690303,295.059401456616,291.657166142926,294.130588931199,732726.908150353,0.0,1.0
2025-07-22,298.13,298.25,293.825,294.03,739496,296.157088986654,296.276294872269,291.880577840216,292.084221228141,744422.303833271,0.0,1.0
2025-07-23,297.89,300.5155,297.0301,299.54,654596,295.918677215424,298.526802654442,295.064467706754,297.55775814263,658956.725120952,0.0,1.0
2025-07-24,297.22,298.46,295.21,297.3,686563,295.25311102074,296.484905172095,293.256412436689,295.33258161115,691136.679828806,0.0,1.0
2025-07-25,299.24,299.53,294.55,297.48,712970,297.259743428593,297.547824318829,292.600780065807,295.511390439573,717719.595459619,0.0,1.0
2025-07-28,295.56,297.87,294.69,297.83,661933,293.604096269733,295.898809567821,292.739853599024,295.859074272616,666342.602046892,0.0,1.0
2025-07-29,295.19,296.49,293.46,296.05,654101,293.236544789086,294.527941883249,291.51799327147,294.090853635994,658458.427577225,0.0,1.0
2025-07-30,290.13,294.78,288.32,294.78,1539755,288.210029945654,292.829258013235,286.412007837628,292.829258013235,1550012.39281727,0.0,1.0
2025-07-31,287.88,296.51,285.9901,292.54,1544283,285.974919590373,294.547809530851,284.097526230175,290.604081481755,1554570.55701526,0.0,1.0
2025-08-01,281.75,285.17,278.405,285.17,1072181,279.885485600207,283.282853340234,276.562621538689,283.282853340234,1079323.55299591,0.0,1.0
2025-08-04,287.48,287.635,282.28,282.28,855530,285.577566638323,285.731540907242,280.411978261673,280.411978261673,861229.288053592,0.0,1.0
2025-08-05,292.48,293.02,289.0,289.0,773480,290.544478538948,291.080905024215,287.087507856113,287.087507856113,778632.695199106,0.0,1.0
2025-08-06,289.05,293.28,288.96,293.17,560633,287.137176975119,291.339184443048,287.047772560908,291.229912381234,564367.771380722,0.0,1.0
2025-08-07,288.56,293.14,287.77,292.0,670677,286.650419608858,291.20011090983,285.865647528559,290.067654996488,675144.851991068,0.0,1.0
2025-08-08,288.74,290.29,287.38,288.84,1372310,286.829228437281,288.368971126474,285.478228400311,286.928566675293,1381451.92370673,0.0,1.0
2025-08-11,283.95,290.02,280.76,288.87,1115155,282.070926836482,288.10075788384,278.902037043883,286.958368146697,1122583.83308522,0.0,1.0
2025-08-12,289.27,289.6,284.15,285.34,1061420,287.355721098747,287.683537284188,282.269603312507,283.451728344856,1068490.86639375,0.0,1.0
2025-08-13,294.21,294.25,288.76,289.84,902496,292.263030056564,292.302765351769,286.849096084883,287.921949055418,908508.161667287,0.0,1.0
2025-08-14,292.17,292.41,288.36,291.92,1208358,290.236530001109,290.474941772339,286.451743132833,289.988184406078,1216407.72393003,0.0,1.0
2025-08-15,290.46,293.29,289.975,293.19,1033343,288.537846131095,291.349118266849,288.056055676735,291.249780028837,1040226.82571641,0.0,1.0
2025-08-18,288.14,290.38,287.105,288.1,607209,286.233199009206,288.458375540685,285.205048245776,286.193463714001,611254.04692966,0.0,1.0
2025-08-19,290.22,291.7324,288.17,288.58,962406,288.299434359865,289.801825871566,286.263000480609,286.67028725646,968817.264384073,0.0,1.0
2025-08-20,292.37,294.39,289.265,290.57,534087,290.435206477134,292.441838884987,287.350754186846,288.647118192909,537644.929772981,0.0,1.0
2025-08-21,293.52,293.67,290.26,290.96,777189,291.577596214278,291.726603571297,288.33916965507,289.034537321158,782366.403461108,0.0,1.0
2025-08-22,299.3,301.105,294.57,295.0,765247,297.3193463714,299.112401567526,292.620647713409,293.047802136863,770344.849385932,0.0,1.0
2025-08-25,294.17,300.0,293.55,298.81,403842,292.223294761359,298.014714037488,291.607397685682,296.832589005139,406532.276069966,0.0,1.0
2025-08-26,293.97,294.6,292.84,293.74,660733,292.024618285334,292.650449184813,290.902096195793,291.796140337905,665134.608001489,0.0,1.0
2025-08-27,294.59,295.62,293.06,293.06,543390,292.640515361011,293.66369921254,291.12064031942,291.12064031942,547009.903609975,0.0,1.0
2025-08-28,295.02,297.3,293.245,295.42,541777,293.067669784465,295.33258161115,291.304416059743,293.465022736515,545386.158280611,0.0,1.0
2025-08-29,294.11,296.39,293.17,295.51,510794,292.163691818552,294.428603645236,291.229912381234,293.554427150726,514196.758689988,0.0,1.0
2025-09-02,292.19,293.4564,290.9612,292.13,868680,290.256397648712,291.514417094902,289.035729380014,290.196794705904,874466.889467807,0.0,1.0
2025-09-03,291.28,292.595,290.43,291.23,604667,289.352419682798,290.658717512662,288.508044659692,289.302750563792,608695.112876814,0.0,1.0
2025-09-04,289.97,291.99,286.2201,291.66,579650,288.051088764834,290.057721172687,284.326004177604,289.729904987245,583511.457015259,0.0,1.0
2025-09-05,289.86,292.69,287.97,290.96,544532,287.94181670302,290.753088838774,286.064324004584,289.034537321158,548159.511276517,0.0,1.0
2025-09-08,288.91,289.37,286.16,289.37,717214,286.998103441902,287.455059336759,284.266301896558,287.455059336759,721991.867733531,0.0,1.0
2025-09-09,287.14,289.01,285.37,288.3,440360,285.239816629081,287.097441679914,283.481529816259,286.392140190026,443293.548195012,0.0,1.0
2025-09-10,287.5,288.305,283.73,285.53,801630,285.597434285926,286.397107101926,281.852382712854,283.640470997079,806970.22218087,0.0,1.0
2025-09-11,294.52,294.89,286.77,288.0,716429,292.570978594403,292.938530075049,284.872265148434,286.094125475988,721201.638295496,0.0,1.0
2025-09-12,292.82,298.31,292.75,295.7,985980,290.88222854819,296.335897815076,290.812691781582,293.74316980295,992548.30740603,0.0,1.0
2025-09-15,289.52,296.69,289.43,294.06,1002557,287.604066693778,294.726618359274,287.514662279567,292.114022699545,1009235.73848158,0.0,1.0
2025-09-16,284.95,290.355,282.64,288.43,735932,283.064309216607,288.433540981182,280.769595918518,286.521279899442,740834.561518422,0.0,1.0
2025-09-17,290.63,294.71,284.3655,286.48,957121,288.706721135717,292.759721246626,282.483677215424,284.584184258198,963497.057275771,0.0,1.0
2025-09-18,292.45,293.06,288.01,290.28,678019,290.514677067544,291.12064031942,286.104059299789,288.359037302673,682535.76222553,0.0,1.0
2025-09-19,290.15,293.07,288.67,293.0,1374442,288.229897593257,291.130574143222,286.759691670672,291.061037376613,1383598.12646073,0.0,1.0
2025-09-22,287.49,290.96,286.3,287.91,834890,285.587500462124,289.034537321158,284.405375429776,286.004721061777,840451.790472647,0.0,1.0
2025-09-23,276.58,288.56,274.71,288.06,1911916,274.749698694961,286.650419608858,272.892073644127,286.153728418796,1924652.61942687,0.0,1.0
2025-09-24,272.28,278.1,271.3,278.1,1284341,270.478154460424,276.259639912751,269.504639727901,276.259639912751,1292896.9002233,0.0,1.0
2025-09-25,265.78,271.71,265.32,271.26,1973576,264.021168989611,269.911926503752,263.564213094754,269.464904432696,1986723.38012654,0.0,1.0
2025-09-26,266.78,269.21,265.1,267.12,1178718,265.014551369736,267.42847055344,263.345668971126,265.352301378979,1186570.27100856,0.0,1.0
2025-09-29,270.48,273.52,266.42,267.76,1949258,268.690066176199,271.709948611779,264.656933712891,265.988066102259,1962243.38079643,0.0,1.0
2025-09-30,272.72,272.88,268.61,269.94,1616271,270.915242707679,271.074183888499,266.832441125365,268.153639690931,1627038.11979903,0.0,1.0
2025-10-01,268.7,272.36,265.91,269.46,1216006,268.7,272.36,265.91,269.46,1216006,1.79,1.0
2025-10-02,270.6,274.83,267.68,267.68,1421325,270.6,274.83,267.68,267.68,1421325,0.0,1.0
2025-10-03,271.47,272.02,268.27,269.83,841941,271.47,272.02,268.27,269.83,841941,0.0,1.0
2025-10-06,270.95,273.61,270.15,271.35,909062,270.95,273.61,270.15,271.35,909062,0.0,1.0
2025-10-07,270.89,273.16,269.2901,270.3,745527,270.89,273.16,269.2901,270.3,745527,0.0,1.0
2025-10-08,268.58,270.1,267.74,269.8,853832,268.58,270.1,267.74,269.8,853832,0.0,1.0
2025-10-09,262.71,269.46,261.6,268.14,1069527,262.71,269.46,261.6,268.14,1069527,0.0,1.0
2025-10-10,257.08,264.07,256.96,262.93,896216,257.08,264.07,256.96,262.93,896216,0.0,1.0
2025-10-13,260.86,262.485,258.735,259.43,856183,260.86,262.485,258.735,259.43,856183,0.0,1.0
2025-10-14,262.0,266.1,258.01,258.1,1343457,262.0,266.1,258.01,258.1,1343457,0.0,1.0
2025-10-15,257.41,264.56,255.44,262.79,1161771,257.41,264.56,255.44,262.79,1161771,0.0,1.0
2025-10-16,253.18,257.0,251.76,256.09,2119395,253.18,257.0,251.76,256.09,2119395,0.0,1.0
2025-10-17,253.2,255.46,251.16,254.02,1324471,253.2,255.46,251.16,254.02,1324471,0.0,1.0
2025-10-20,254.21,255.32,252.84,254.23,969067,254.21,255.32,252.84,254.23,969067,0.0,1.0
2025-10-21,254.71,256.84,253.56,254.21,1058772,254.71,256.84,253.56,254.21,1058772,0.0,1.0
2025-10-22,253.15,255.22,252.3086,254.04,1098314,253.15,255.22,252.3086,254.04,1098314,0.0,1.0
2025-10-23,254.93,255.785,251.73,254.54,956374,254.93,255.785,251.73,254.54,956374,0.0,1.0
2025-10-24,254.91,256.9,253.58,255.38,829492,254.91,256.9,253.58,255.38,829492,0.0,1.0
2025-10-27,255.76,257.45,254.6,255.75,914817,255.76,257.45,254.6,255.75,914817,0.0,1.0
2025-10-28,254.43,256.94,253.8101,255.75,996703,254.43,256.94,253.8101,255.75,996703,0.0,1.0
2025-10-29,248.34,254.125,247.83,253.63,1142962,248.34,254.125,247.83,253.63,1142962,0.0,1.0
2025-10-30,244.66,248.6921,244.4,246.83,1090558,244.66,248.6921,244.4,246.83,1090558,0.0,1.0
2025-10-31,242.59,244.02,239.03,244.02,2161574,242.59,244.02,239.03,244.02,2161574,0.0,1.0
2025-11-03,239.36,242.065,235.97,241.91,1472904,239.36,242.065,235.97,241.91,1472904,0.0,1.0
2025-11-04,240.77,241.3,237.11,238.51,1720322,240.77,241.3,237.11,238.51,1720322,0.0,1.0
2025-11-05,237.56,241.48,235.55,240.77,2157907,237.56,241.48,235.55,240.77,2157907,0.0,1.0
2025-11-06,258.79,264.31,249.29,249.39,4254492,258.79,264.31,249.29,249.39,4254492,0.0,1.0
2025-11-07,259.74,260.74,255.0001,256.64,1666868,259.74,260.74,255.0001,256.64,1666868,0.0,1.0
2025-11-10,258.43,261.02,256.46,260.55,1208720,258.43,261.02,256.46,260.55,1208720,0.0,1.0
2025-11-11,262.23,265.08,257.9101,259.5,1113750,262.23,265.08,257.9101,259.5,1113750,0.0,1.0
2025-11-12,261.55,265.79,261.16,262.52,983196,261.55,265.79,261.16,262.52,983196,0.0,1.0
2025-11-13,263.03,264.3,260.0,260.0,1255582,263.03,264.3,260.0,260.0,1255582,0.0,1.0
2025-11-14,259.34,263.15,258.6801,261.99,843181,259.34,263.15,258.6801,261.99,843181,0.0,1.0
2025-11-17,253.09,258.64,252.64,258.28,1200229,253.09,258.64,252.64,258.28,1200229,0.0,1.0
2025-11-18,252.16,254.0,249.2,251.32,1008091,252.16,254.0,249.2,251.32,1008091,0.0,1.0
2025-11-19,253.25,253.75,250.0262,252.62,965496,253.25,253.75,250.0262,252.62,965496,0.0,1.0
2025-11-20,251.09,258.56,250.89,254.07,1156389,251.09,258.56,250.89,254.07,1156389,0.0,1.0
2025-11-21,257.37,257.77,251.3755,252.22,1780868,257.37,257.77,251.3755,252.22,1780868,0.0,1.0
2025-11-24,256.58,257.3168,252.7125,256.375,1633581,256.58,257.3168,252.7125,256.375,1633581,0.0,1.0
2025-11-25,258.93,259.88,257.0,258.48,1233963,258.93,259.88,257.0,258.48,1233963,0.0,1.0
2025-11-26,258.96,260.83,257.57,258.3,725671,258.96,260.83,257.57,258.3,725671,0.0,1.0