date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1983-04-08,47.12,47.25,45.88,46.0,30000,1.60578595151809,1.61021617591744,1.56352842647814,1.56761786438523,880316.58183558,0.0,1.0
1983-04-11,46.5,47.38,46.12,47.12,23700,1.58465718899812,1.61464640031679,1.57170730229233,1.60578595151809,695450.099650106,0.0,1.0
1983-04-12,46.38,46.62,46.0,46.5,63500,1.58056775109103,1.58874662690521,1.56761786438523,1.58465718899812,1863336.7648853,0.0,1.0
1983-04-13,47.0,47.0,46.25,46.5,23600,1.601696513611,1.601696513611,1.57613752669168,1.58465718899812,692515.711043989,0.0,1.0
1983-04-14,47.62,47.62,46.88,46.88,35600,1.62282527613098,1.62282527613098,1.59760707570391,1.59760707570391,1044642.34377822,0.0,1.0
1983-04-15,49.25,49.5,47.38,47.38,64600,1.67837347436897,1.68689313667542,1.61464640031679,1.61464640031679,1895615.03955262,0.0,1.0
1983-04-18,49.25,49.5,48.75,49.25,58800,1.67837347436897,1.68689313667542,1.66133414975609,1.67837347436897,1725420.50039774,0.0,1.0
1983-04-19,48.62,49.25,48.0,49.25,54100,1.65690392535674,1.67837347436897,1.63577516283677,1.67837347436897,1587504.23591016,0.0,1.0
1983-04-20,48.0,48.75,48.0,48.38,27200,1.63577516283677,1.66133414975609,1.63577516283677,1.64872504954256,798153.700864257,0.0,1.0
1983-04-21,48.12,48.5,47.88,48.0,18600,1.63986460074386,1.65281448744965,1.63168572492968,1.63577516283677,545796.280738058,0.0,1.0
1983-04-22,49.12,49.5,48.75,48.75,31400,1.67394324996962,1.68689313667542,1.66133414975609,1.66133414975609,921398.022321242,0.0,1.0
1983-04-25,48.75,49.12,48.62,48.88,38800,1.66133414975609,1.67394324996962,1.65690392535674,1.66576437415544,1138542.77917402,0.0,1.0
1983-04-26,49.25,49.25,48.5,48.88,50700,1.67837347436897,1.67837347436897,1.65281448744965,1.66576437415544,1487735.02330213,0.0,1.0
1983-04-27,49.25,49.88,48.25,49.12,56900,1.67837347436897,1.69984302338121,1.64429482514321,1.67394324996962,1669667.11688149,0.0,1.0
1983-04-28,48.75,49.25,48.38,48.88,25800,1.66133414975609,1.67837347436897,1.64872504954256,1.66576437415544,757072.260378598,0.0,1.0
1983-04-29,49.5,49.5,48.75,49.12,20800,1.68689313667542,1.68689313667542,1.66133414975609,1.67394324996962,610352.830072667,0.0,1.0
1983-05-02,49.0,49.75,49.0,49.38,48600,1.66985381206253,1.69541279898186,1.66985381206253,1.68280369876832,1426112.86257364,0.0,1.0
1983-05-03,48.75,48.88,48.5,48.75,21800,1.66133414975609,1.66576437415544,1.65281448744965,1.66133414975609,639696.716133854,0.0,1.0
1983-05-04,48.75,49.38,48.62,49.0,34000,1.66133414975609,1.68280369876832,1.65690392535674,1.66985381206253,997692.126080323,0.0,1.0
1983-05-05,49.62,49.75,49.0,49.38,17800,1.69098257458251,1.69541279898186,1.66985381206253,1.68280369876832,522321.171889109,0.0,1.0
1983-05-06,49.25,49.88,48.62,49.88,30100,1.67837347436897,1.69984302338121,1.65690392535674,1.69984302338121,883250.9704417,0.0,1.0
1983-05-09,48.75,49.0,48.5,49.0,14100,1.66133414975609,1.66985381206253,1.65281448744965,1.66985381206253,413748.793462722,0.0,1.0
1983-05-10,49.38,49.5,48.5,49.0,43700,1.68280369876832,1.68689313667542,1.65281448744965,1.66985381206253,1282327.82087383,0.0,1.0
1983-05-11,49.0,49.25,48.75,49.12,52900,1.66985381206253,1.67837347436897,1.66133414975609,1.67394324996962,1552291.57263674,0.0,1.0
1983-05-12,48.75,49.25,48.38,49.25,27300,1.66133414975609,1.67837347436897,1.64872504954256,1.67837347436897,801088.089470377,0.0,1.0
1983-05-13,49.25,49.5,48.5,48.75,11400,1.67837347436897,1.68689313667542,1.65281448744965,1.66133414975609,334520.301097521,0.0,1.0
1983-05-16,48.38,49.0,48.0,49.0,12200,1.64872504954256,1.66985381206253,1.63577516283677,1.66985381206253,357995.409946468,0.0,1.0
1983-05-17,48.0,48.62,47.5,48.12,6000,1.63577516283677,1.65690392535674,1.61873583822388,1.63986460074386,176063.316367115,0.0,1.0
1983-05-18,47.75,48.5,47.75,48.0,54700,1.62725550053033,1.65281448744965,1.62725550053033,1.63577516283677,1605110.56754687,0.0,1.0
1983-05-19,47.88,48.0,47.62,48.0,33800,1.63168572492968,1.63577516283677,1.62282527613098,1.63577516283677,991823.348868083,0.0,1.0
1983-05-20,48.5,48.5,47.88,47.88,12600,1.65281448744965,1.65281448744965,1.63168572492968,1.63168572492968,369732.964370943,0.0,1.0
1983-05-23,48.5,48.62,47.5,48.25,44900,1.65281448744965,1.65690392535674,1.61873583822388,1.64429482514321,1317540.48414725,0.0,1.0
1983-05-24,48.5,48.62,48.38,48.62,12100,1.65281448744965,1.65690392535674,1.64872504954256,1.65690392535674,355061.02134035,0.0,1.0
1983-05-25,48.5,48.5,48.25,48.38,14500,1.65281448744965,1.65281448744965,1.64429482514321,1.64872504954256,425486.347887196,0.0,1.0
1983-05-26,48.12,48.5,48.0,48.5,12900,1.63986460074386,1.65281448744965,1.63577516283677,1.65281448744965,378536.130189299,0.0,1.0
1983-05-27,48.12,48.12,47.75,47.75,15500,1.63986460074386,1.63986460074386,1.62725550053033,1.62725550053033,454830.233948382,0.0,1.0
1983-05-31,48.0,48.0,47.62,47.88,11800,1.63577516283677,1.63577516283677,1.62282527613098,1.63168572492968,346257.855521994,0.0,1.0
1983-06-01,47.5,47.88,47.12,47.75,22700,1.61873583822388,1.63168572492968,1.60578595151809,1.62725550053033,666106.213588923,0.0,1.0
1983-06-02,47.0,47.5,46.25,47.25,60100,1.601696513611,1.61873583822388,1.57613752669168,1.61021617591744,1763567.55227728,0.0,1.0
1983-06-03,47.12,47.25,46.38,46.75,17100,1.60578595151809,1.61021617591744,1.58056775109103,1.59317685130456,501780.451646281,0.0,1.0
1983-06-06,47.5,47.5,46.88,47.38,31700,1.61873583822388,1.61873583822388,1.59760707570391,1.61464640031679,930201.188139597,0.0,1.0
1983-06-07,47.0,47.62,46.75,47.12,99400,1.601696513611,1.62282527613098,1.59317685130456,1.60578595151809,2916782.27448189,0.0,1.0
1983-06-08,47.5,47.75,47.0,47.0,70000,1.61873583822388,1.62725550053033,1.601696513611,1.601696513611,2054072.02428302,0.0,1.0
1983-06-09,47.12,47.38,46.88,47.25,52800,1.60578595151809,1.61464640031679,1.59760707570391,1.61021617591744,1549357.18403062,0.0,1.0
1983-06-10,47.88,47.88,47.38,47.38,6900,1.63168572492968,1.63168572492968,1.61464640031679,1.61464640031679,202472.813822183,0.0,1.0
1983-06-13,48.38,48.38,47.88,48.12,54500,1.64872504954256,1.64872504954256,1.63168572492968,1.63986460074386,1599241.79033463,0.0,1.0
1983-06-14,49.25,49.5,48.5,48.5,56600,1.67837347436897,1.68689313667542,1.65281448744965,1.65281448744965,1660863.95106313,0.0,1.0
1983-06-15,49.62,49.75,49.0,49.75,42200,1.69098257458251,1.69541279898186,1.66985381206253,1.69541279898186,1238311.99178205,0.0,1.0
1983-06-16,49.5,50.5,49.25,49.75,143800,1.68689313667542,1.72097178590118,1.67837347436897,1.69541279898186,4219650.81559853,0.0,1.0
1983-06-17,49.25,49.5,49.25,49.25,68600,1.67837347436897,1.68689313667542,1.67837347436897,1.67837347436897,2012990.58379736,0.0,1.0
1983-06-20,49.25,49.75,49.12,49.25,23600,1.67837347436897,1.69541279898186,1.67394324996962,1.67837347436897,692515.71104399,0.0,1.0
1983-06-21,49.88,50.0,48.88,49.0,60000,1.69984302338121,1.7039324612883,1.66576437415544,1.66985381206253,1760633.16367115,0.0,1.0
1983-06-22,50.75,50.88,49.75,50.38,99100,1.72949144820762,1.73392167260697,1.69541279898186,1.71688234799409,2907979.10866353,0.0,1.0
1983-06-23,51.0,51.25,50.25,50.5,94700,1.73801111051406,1.74653077282051,1.71245212359474,1.72097178590118,2778866.00999432,0.0,1.0
1983-06-24,53.5,53.5,51.0,51.5,81800,1.82320773357848,1.82320773357848,1.73801111051406,1.75505043512695,2400329.87980501,0.0,1.0
1983-06-27,52.12,53.5,52.0,53.0,144000,1.77617919764692,1.82320773357848,1.77208975973983,1.8061684089656,4225519.59281078,0.0,1.0
1983-06-28,48.5,51.75,47.25,51.62,158300,1.65281448744965,1.76357009743339,1.61021617591744,1.75913987303404,4645137.16348574,0.0,1.0
1983-06-29,48.25,48.75,48.0,48.5,109400,1.64429482514321,1.66133414975609,1.63577516283677,1.65281448744965,3210221.13509374,0.0,1.0
1983-06-30,47.0,48.0,46.5,48.0,81900,1.601696513611,1.63577516283677,1.58465718899812,1.63577516283677,2403264.26841113,0.0,1.0
1983-07-01,46.12,47.5,46.0,47.5,171300,1.57170730229233,1.61873583822388,1.56761786438523,1.61873583822388,5026607.68228114,0.0,1.0
1983-07-05,45.88,46.0,45.38,46.0,51600,1.56352842647814,1.56761786438523,1.54648910186526,1.56761786438523,1514144.5207572,0.0,1.0
1983-07-06,46.12,46.75,45.88,46.0,138100,1.57170730229233,1.59317685130456,1.56352842647814,1.56761786438523,4052390.66504977,0.0,1.0
1983-07-07,45.5,46.38,45.0,46.38,66600,1.55057853977235,1.58056775109103,1.53353921515947,1.58056775109103,1954302.81167499,0.0,1.0
1983-07-08,45.25,45.75,45.0,45.5,65200,1.54205887746591,1.55909820207879,1.53353921515947,1.55057853977235,1913221.37118933,0.0,1.0
1983-07-11,45.5,45.88,45.25,45.5,46900,1.55057853977235,1.56352842647814,1.54205887746591,1.55057853977235,1376228.25626962,0.0,1.0
1983-07-12,44.0,45.62,44.0,45.62,214100,1.4994605659337,1.55466797767944,1.4994605659337,1.55466797767944,6282526.00569993,0.0,1.0
1983-07-13,44.75,45.0,44.0,44.25,73600,1.52501955285303,1.53353921515947,1.4994605659337,1.50798022824014,2159710.01410328,0.0,1.0
1983-07-14,43.75,45.0,43.62,44.75,40500,1.49094090362726,1.53353921515947,1.48651067922791,1.52501955285303,1188427.38547803,0.0,1.0
1983-07-15,44.25,44.25,43.5,44.0,46100,1.50798022824014,1.50798022824014,1.48242124132082,1.4994605659337,1352753.14742068,0.0,1.0
1983-07-18,45.25,45.5,44.12,44.12,35100,1.54205887746591,1.55057853977235,1.50355000384079,1.50355000384079,1029970.40074763,0.0,1.0
1983-07-19,44.88,45.62,44.5,45.62,64100,1.52944977725238,1.55466797767944,1.51649989054659,1.55466797767944,1880943.09652202,0.0,1.0
1983-07-20,44.62,45.12,44.38,44.62,52400,1.52058932845368,1.53762865306656,1.51241045263949,1.52058932845368,1537619.62960614,0.0,1.0
1983-07-21,43.5,44.5,43.25,44.5,83900,1.48242124132082,1.51649989054659,1.47390157901438,1.51649989054659,2461952.0405335,0.0,1.0
1983-07-22,44.5,44.75,43.38,44.06,139900,1.51649989054659,1.52501955285303,1.47833180341373,1.50150528488725,4105209.6599599,0.0,1.0
1983-07-25,44.0,44.5,43.75,44.25,77100,1.4994605659337,1.51649989054659,1.49094090362726,1.50798022824014,2262413.61531744,0.0,1.0
1983-07-26,43.5,43.88,43.0,43.5,35800,1.48242124132082,1.49537112802661,1.46538191670794,1.48242124132082,1050511.12099046,0.0,1.0
1983-07-27,42.75,43.75,42.75,43.5,47400,1.4568622544015,1.49094090362726,1.4568622544015,1.48242124132082,1390900.19930021,0.0,1.0
1983-07-28,41.0,42.75,40.88,42.75,101800,1.39722461825641,1.4568622544015,1.39313518034931,1.4568622544015,2987207.60102872,0.0,1.0
1983-07-29,40.25,41.0,39.75,41.0,192800,1.37166563133708,1.39722461825641,1.3546263067242,1.39722461825641,5657501.23259666,0.0,1.0
1983-08-01,40.88,41.5,39.5,40.0,108900,1.39313518034931,1.41426394286929,1.34610664441776,1.36314596903064,3195549.19206316,0.0,1.0
1983-08-02,41.75,42.5,40.88,41.12,37800,1.42278360517573,1.44834259209505,1.39313518034931,1.4013140561635,1109198.89311283,0.0,1.0
1983-08-03,42.12,42.38,41.25,41.75,44500,1.43539270538926,1.44425315418796,1.40574428056285,1.42278360517573,1305802.92972278,0.0,1.0
1983-08-04,41.62,41.88,40.62,41.88,61200,1.41835338077638,1.42721382957508,1.38427473155061,1.42721382957508,1795845.82694458,0.0,1.0
1983-08-05,41.75,42.12,41.12,41.38,22400,1.42278360517573,1.43539270538926,1.4013140561635,1.4101745049622,657303.047770565,0.0,1.0
1983-08-08,41.5,41.75,40.75,41.75,82500,1.41426394286929,1.42278360517573,1.38870495594996,1.42278360517573,2420870.60004784,0.0,1.0
1983-08-09,40.88,41.25,40.25,41.0,53900,1.39313518034931,1.40574428056285,1.37166563133708,1.39722461825641,1581635.45869793,0.0,1.0
1983-08-10,40.5,40.62,40.25,40.62,72100,1.38018529364352,1.38427473155061,1.37166563133708,1.38427473155061,2115694.18501151,0.0,1.0
1983-08-11,40.38,40.75,39.62,40.75,51700,1.37609585573643,1.38870495594996,1.35019608232485,1.38870495594996,1517078.90936331,0.0,1.0
1983-08-12,41.0,41.0,40.0,40.12,32900,1.39722461825641,1.39722461825641,1.36314596903064,1.36723540693773,965413.851413015,0.0,1.0
1983-08-15,40.0,41.0,39.88,41.0,51700,1.36314596903064,1.39722461825641,1.35905653112355,1.39722461825641,1517078.90936331,0.0,1.0
1983-08-16,40.0,40.25,39.75,39.75,27200,1.36314596903064,1.37166563133708,1.3546263067242,1.3546263067242,798153.700864258,0.0,1.0
1983-08-17,40.75,40.75,40.0,40.25,12100,1.38870495594996,1.38870495594996,1.36314596903064,1.37166563133708,355061.021340351,0.0,1.0
1983-08-18,40.25,41.0,39.5,41.0,93000,1.37166563133708,1.39722461825641,1.34610664441776,1.39722461825641,2728981.4036903,0.0,1.0
1983-08-19,40.0,40.75,39.75,40.5,65400,1.36314596903064,1.38870495594996,1.3546263067242,1.38018529364352,1919090.14840156,0.0,1.0
1983-08-22,40.38,40.75,40.0,40.25,42400,1.37609585573643,1.38870495594996,1.36314596903064,1.37166563133708,1244180.76899429,0.0,1.0
1983-08-23,40.5,40.5,40.0,40.5,52000,1.38018529364352,1.38018529364352,1.36314596903064,1.38018529364352,1525882.07518167,0.0,1.0
1983-08-24,40.5,40.88,40.25,40.5,37300,1.38018529364352,1.39313518034931,1.37166563133708,1.38018529364352,1094526.95008224,0.0,1.0
1983-08-25,40.88,41.0,40.25,40.25,29100,1.39313518034931,1.39722461825641,1.37166563133708,1.37166563133708,853907.084380514,0.0,1.0
1983-08-26,40.38,40.75,39.88,40.75,51100,1.37609585573643,1.38870495594996,1.35905653112355,1.38870495594996,1499472.5777266,0.0,1.0
1983-08-29,40.38,40.75,40.0,40.0,20900,1.37609585573643,1.38870495594996,1.36314596903064,1.36314596903064,613287.218678787,0.0,1.0
1983-08-30,39.62,40.38,39.62,40.38,24100,1.35019608232485,1.37609585573643,1.35019608232485,1.37609585573643,707187.654074581,0.0,1.0
1983-08-31,40.62,40.75,39.75,39.75,14700,1.38427473155061,1.38870495594996,1.3546263067242,1.3546263067242,431355.125099435,0.0,1.0
1983-09-01,40.75,41.0,40.25,40.88,35000,1.38870495594996,1.39722461825641,1.37166563133708,1.39313518034931,1027036.01214151,0.0,1.0
1983-09-02,40.88,41.25,40.5,40.5,76700,1.39313518034931,1.40574428056285,1.38018529364352,1.38018529364352,2250676.06089297,0.0,1.0
1983-09-06,41.25,41.75,41.0,41.38,112900,1.40574428056285,1.42278360517573,1.39722461825641,1.4101745049622,3312924.73630789,0.0,1.0
1983-09-07,40.25,41.25,40.0,41.25,158300,1.37166563133708,1.40574428056285,1.36314596903064,1.40574428056285,4645137.16348574,0.0,1.0
1983-09-08,41.0,41.0,39.88,40.25,62600,1.39722461825641,1.39722461825641,1.35905653112355,1.37166563133708,1836927.26743023,0.0,1.0
1983-09-09,40.5,40.88,40.25,40.75,254100,1.38018529364352,1.39313518034931,1.37166563133708,1.38870495594996,7456281.44814736,0.0,1.0
1983-09-12,40.62,41.25,40.5,41.0,28500,1.38427473155061,1.40574428056285,1.38018529364352,1.39722461825641,836300.752743802,0.0,1.0
1983-09-13,40.62,40.62,39.88,40.62,25300,1.38427473155061,1.38427473155061,1.35905653112355,1.38427473155061,742400.317348007,0.0,1.0
1983-09-14,40.38,40.5,39.88,40.12,63100,1.37609585573643,1.38018529364352,1.35905653112355,1.36723540693773,1851599.21046083,0.0,1.0
1983-09-15,39.62,40.25,39.62,40.0,17900,1.35019608232485,1.37166563133708,1.35019608232485,1.36314596903064,525255.560495228,0.0,1.0
1983-09-16,39.5,39.75,39.25,39.25,49200,1.34610664441776,1.3546263067242,1.33758698211131,1.33758698211131,1443719.19421034,0.0,1.0
1983-09-19,40.0,40.25,39.38,39.5,24700,1.36314596903064,1.37166563133708,1.34201720651066,1.34610664441776,724793.985711293,0.0,1.0
1983-09-20,40.38,40.38,39.88,40.25,137800,1.37609585573643,1.37609585573643,1.35905653112355,1.37166563133708,4043587.49923143,0.0,1.0
1983-09-21,40.12,40.38,39.88,40.38,58900,1.36723540693773,1.37609585573643,1.35905653112355,1.37609585573643,1728354.88900385,0.0,1.0
1983-09-22,40.12,40.25,39.5,40.25,118600,1.36723540693773,1.37166563133708,1.34610664441776,1.37166563133708,3480184.88685666,0.0,1.0
1983-09-23,40.12,40.25,39.75,40.12,44400,1.36723540693773,1.37166563133708,1.3546263067242,1.36723540693773,1302868.54111666,0.0,1.0
1983-09-26,40.0,40.25,39.62,40.25,84300,1.36314596903064,1.37166563133708,1.35019608232485,1.37166563133708,2473689.59495797,0.0,1.0
1983-09-27,40.0,40.0,39.62,40.0,38300,1.36314596903064,1.36314596903064,1.35019608232485,1.36314596903064,1123870.83614342,0.0,1.0
1983-09-28,40.12,40.12,39.75,40.0,23500,1.36723540693773,1.36723540693773,1.3546263067242,1.36314596903064,689581.322437871,0.0,1.0
1983-09-29,40.75,40.75,39.88,39.88,459900,1.38870495594996,1.38870495594996,1.35905653112355,1.35905653112355,13495253.1995395,0.0,1.0
1983-09-30,40.75,41.0,40.62,40.88,59200,1.38870495594996,1.39722461825641,1.38427473155061,1.39313518034931,1737158.05482221,0.0,1.0
1983-10-03,40.75,40.75,40.25,40.75,47400,1.38870495594996,1.38870495594996,1.37166563133708,1.38870495594996,1390900.19930022,0.0,1.0
1983-10-04,41.5,41.5,40.88,41.0,109600,1.41426394286929,1.41426394286929,1.39313518034931,1.39722461825641,3216089.91230598,0.0,1.0
1983-10-05,42.75,42.88,41.25,41.5,100600,1.4568622544015,1.46129247880085,1.40574428056285,1.41426394286929,2951994.9377553,0.0,1.0
1983-10-06,43.0,43.25,42.5,42.88,117000,1.46538191670794,1.47390157901438,1.44834259209505,1.46129247880085,3433234.66915875,0.0,1.0
1983-10-07,43.0,43.12,42.62,43.0,79100,1.46538191670794,1.46947135461503,1.45243203000215,1.46538191670794,2321101.38743981,0.0,1.0
1983-10-10,43.5,43.5,42.62,43.0,23700,1.48242124132082,1.48242124132082,1.45243203000215,1.46538191670794,695450.099650107,0.0,1.0
1983-10-11,42.75,43.5,42.62,43.5,50600,1.4568622544015,1.48242124132082,1.45243203000215,1.48242124132082,1484800.634696,0.0,1.0
1983-10-12,42.38,42.88,42.12,42.62,71700,1.44425315418796,1.46129247880085,1.43539270538926,1.45243203000215,2103956.63058704,0.0,1.0
1983-10-13,42.5,42.5,42.25,42.5,108500,1.44834259209505,1.44834259209505,1.43982292978861,1.44834259209505,3183811.63763869,0.0,1.0
1983-10-14,42.25,42.62,41.88,42.62,94300,1.43982292978861,1.45243203000215,1.42721382957508,1.45243203000215,2767128.45556984,0.0,1.0
1983-10-17,41.75,42.25,41.75,42.12,35000,1.42278360517573,1.43982292978861,1.42278360517573,1.43539270538926,1027036.01214151,0.0,1.0
1983-10-18,41.25,42.0,41.0,42.0,20400,1.40574428056285,1.43130326748217,1.39722461825641,1.43130326748217,598615.275648192,0.0,1.0
1983-10-19,40.5,41.0,40.5,40.5,17300,1.38018529364352,1.39722461825641,1.38018529364352,1.38018529364352,507649.228858518,0.0,1.0
1983-10-20,40.88,41.5,40.75,41.0,33700,1.39313518034931,1.41426394286929,1.38870495594996,1.39722461825641,988888.960261969,0.0,1.0
1983-10-21,41.0,41.38,40.5,41.0,20400,1.39722461825641,1.4101745049622,1.38018529364352,1.39722461825641,598615.275648191,0.0,1.0
1983-10-24,41.25,41.5,40.38,40.5,20300,1.40574428056285,1.41426394286929,1.37609585573643,1.38018529364352,595680.887042074,0.0,1.0
1983-10-25,41.5,41.75,40.88,41.5,54300,1.41426394286929,1.42278360517573,1.39313518034931,1.41426394286929,1593373.0131224,0.0,1.0
1983-10-26,41.0,41.5,40.5,41.5,63000,1.39722461825641,1.41426394286929,1.38018529364352,1.41426394286929,1848664.82185471,0.0,1.0
1983-10-27,41.25,41.25,40.75,41.0,15000,1.40574428056285,1.40574428056285,1.38870495594996,1.39722461825641,440158.290917788,0.0,1.0
1983-10-28,40.75,41.25,40.62,40.75,17800,1.38870495594996,1.40574428056285,1.38427473155061,1.38870495594996,522321.171889111,0.0,1.0
1983-10-31,39.75,41.0,39.25,40.75,59100,1.3546263067242,1.39722461825641,1.33758698211131,1.38870495594996,1734223.66621609,0.0,1.0
1983-11-01,39.25,39.5,38.5,39.5,140300,1.33758698211131,1.34610664441776,1.31202799519199,1.34610664441776,4116947.2143844,0.0,1.0
1983-11-02,40.0,40.0,39.5,39.5,98000,1.36314596903064,1.36314596903064,1.34610664441776,1.34610664441776,2875700.83399622,0.0,1.0
1983-11-03,39.75,40.0,39.38,40.0,21100,1.3546263067242,1.36314596903064,1.34201720651066,1.36314596903064,619155.995891023,0.0,1.0
1983-11-04,38.25,39.25,38.25,39.0,81900,1.30350833288555,1.33758698211131,1.30350833288555,1.32906731980487,2403264.26841113,0.0,1.0
1983-11-07,38.25,38.38,37.75,37.88,64900,1.30350833288555,1.3079385572849,1.28646900827267,1.29089923267202,1904418.20537097,0.0,1.0
1983-11-08,37.88,38.5,37.75,38.25,21300,1.29089923267202,1.31202799519199,1.28646900827267,1.30350833288555,625024.773103259,0.0,1.0
1983-11-09,38.0,38.25,37.62,37.88,27500,1.29498867057911,1.30350833288555,1.28203878387332,1.29089923267202,806956.866682612,0.0,1.0
1983-11-10,38.5,39.0,38.12,38.25,30900,1.31202799519199,1.32906731980487,1.2990781084862,1.30350833288555,906726.079290646,0.0,1.0
1983-11-11,39.0,39.0,38.25,39.0,42600,1.32906731980487,1.32906731980487,1.30350833288555,1.32906731980487,1250049.54620652,0.0,1.0
1983-11-14,38.62,39.25,38.38,39.25,50900,1.31611743309908,1.33758698211131,1.3079385572849,1.33758698211131,1493603.80051437,0.0,1.0
1983-11-15,38.38,38.88,37.75,38.38,149500,1.3079385572849,1.32497788189778,1.28646900827267,1.3079385572849,4386910.9661473,0.0,1.0
1983-11-16,38.0,38.5,37.75,38.5,55100,1.29498867057911,1.31202799519199,1.28646900827267,1.31202799519199,1616848.12197134,0.0,1.0
1983-11-17,37.5,37.75,37.25,37.5,111600,1.27794934596622,1.28646900827267,1.26942968365978,1.27794934596622,3274777.68442836,0.0,1.0
1983-11-18,37.5,37.88,37.5,37.75,119300,1.27794934596622,1.29089923267202,1.27794934596622,1.28646900827267,3500725.6070995,0.0,1.0
1983-11-21,38.38,38.62,37.5,37.5,33900,1.3079385572849,1.31611743309908,1.27794934596622,1.27794934596622,994757.737474203,0.0,1.0
1983-11-22,37.62,38.38,37.62,38.12,49800,1.28203878387332,1.3079385572849,1.28203878387332,1.2990781084862,1461325.52584706,0.0,1.0
1983-11-23,37.25,37.75,36.75,37.75,44900,1.26942968365978,1.28646900827267,1.2523903590469,1.28646900827267,1317540.48414725,0.0,1.0
1983-11-25,37.75,37.75,37.0,37.12,19800,1.28646900827267,1.28646900827267,1.26091002135334,1.26499945926043,581008.94401148,0.0,1.0
1983-11-28,37.5,38.0,37.25,38.0,67300,1.27794934596622,1.29498867057911,1.26942968365978,1.29498867057911,1974843.53191782,0.0,1.0
1983-11-29,38.0,38.5,37.5,38.0,36700,1.29498867057911,1.31202799519199,1.27794934596622,1.29498867057911,1076920.61844552,0.0,1.0
1983-11-30,37.75,38.88,37.75,38.12,36400,1.28646900827267,1.32497788189778,1.28646900827267,1.2990781084862,1068117.45262717,0.0,1.0
1983-12-01,37.12,38.0,36.62,37.75,84600,1.26499945926043,1.29498867057911,1.24796013464755,1.28646900827267,2482492.76077634,0.0,1.0
1983-12-02,37.5,37.75,36.75,36.75,82000,1.27794934596622,1.28646900827267,1.2523903590469,1.2523903590469,2406198.65701726,0.0,1.0
1983-12-05,36.75,37.12,36.5,37.12,67800,1.2523903590469,1.26499945926043,1.24387069674046,1.26499945926043,1989515.47494841,0.0,1.0
1983-12-06,36.75,37.0,36.5,37.0,29200,1.2523903590469,1.26091002135334,1.24387069674046,1.26091002135334,856841.47298663,0.0,1.0
1983-12-07,36.25,36.88,36.25,36.62,36800,1.23535103443402,1.25682058344625,1.23535103443402,1.24796013464755,1079855.00705164,0.0,1.0
1983-12-08,35.5,36.38,35.5,36.12,48000,1.20979204751469,1.23978125883337,1.20979204751469,1.23092081003467,1408506.53093693,0.0,1.0
1983-12-09,35.38,35.38,34.0,35.25,106500,1.2057026096076,1.2057026096076,1.15867407367604,1.20127238520825,3125123.86551631,0.0,1.0
1983-12-12,35.25,35.5,35.0,35.25,42900,1.20127238520825,1.20979204751469,1.19275272290181,1.20127238520825,1258852.71202488,0.0,1.0
1983-12-13,34.75,35.38,34.5,35.25,48200,1.18423306059537,1.2057026096076,1.17571339828893,1.20127238520825,1414375.30814916,0.0,1.0
1983-12-14,35.5,36.0,35.0,35.0,248500,1.20979204751469,1.22683137212758,1.19275272290181,1.19275272290181,7291955.68620472,0.0,1.0
1983-12-15,35.25,36.0,35.25,35.62,144900,1.20127238520825,1.22683137212758,1.20127238520825,1.21388148542178,4251929.09026585,0.0,1.0
1983-12-16,35.5,35.88,35.25,35.25,34900,1.20979204751469,1.22274193422048,1.20127238520825,1.20127238520825,1024101.62353539,0.0,1.0
1983-12-19,35.75,36.25,35.38,35.5,81300,1.21831170982113,1.23535103443402,1.2057026096076,1.20979204751469,2385657.93677443,0.0,1.0
1983-12-20,35.5,36.0,35.38,35.75,48700,1.20979204751469,1.22683137212758,1.2057026096076,1.21831170982113,1429047.25117976,0.0,1.0
1983-12-21,35.75,35.75,35.12,35.5,72000,1.21831170982113,1.21831170982113,1.1968421608089,1.20979204751469,2112759.7964054,0.0,1.0
1983-12-22,36.25,36.5,35.38,35.75,40400,1.23535103443402,1.24387069674046,1.2057026096076,1.21831170982113,1185492.99687191,0.0,1.0
1983-12-23,36.25,36.25,35.75,36.0,24000,1.23535103443402,1.23535103443402,1.21831170982113,1.22683137212758,704253.265468461,0.0,1.0
1983-12-27,36.5,36.75,36.25,36.5,45500,1.24387069674046,1.2523903590469,1.23535103443402,1.24387069674046,1335146.81578396,0.0,1.0
1983-12-28,36.38,36.38,36.0,36.25,52200,1.23978125883337,1.23978125883337,1.22683137212758,1.23535103443402,1531750.8523939,0.0,1.0
1983-12-29,36.0,36.38,35.88,36.25,78300,1.22683137212758,1.23978125883337,1.22274193422048,1.23535103443402,2297626.27859085,0.0,1.0
1983-12-30,36.75,37.0,35.62,35.75,81000,1.2523903590469,1.26091002135334,1.21388148542178,1.21831170982113,2376854.77095606,0.0,1.0
1984-01-03,37.75,38.0,37.38,37.5,44600,1.28646900827267,1.29498867057911,1.27385990805913,1.27794934596622,1308737.31832889,0.0,1.0
1984-01-04,38.38,38.38,37.88,37.88,96600,1.3079385572849,1.3079385572849,1.29089923267202,1.29089923267202,2834619.39351056,0.0,1.0
1984-01-05,39.12,39.12,38.25,38.38,141600,1.33315675771196,1.33315675771196,1.30350833288555,1.3079385572849,4155094.26626395,0.0,1.0
1984-01-06,39.12,39.75,38.75,39.12,223000,1.33315675771196,1.3546263067242,1.32054765749843,1.33315675771196,6543686.59164449,0.0,1.0
1984-01-09,38.75,40.0,38.5,39.5,130300,1.32054765749843,1.36314596903064,1.31202799519199,1.34610664441776,3823508.35377253,0.0,1.0
1984-01-10,38.88,39.75,38.62,39.0,33600,1.32497788189778,1.3546263067242,1.31611743309908,1.32906731980487,985954.571655849,0.0,1.0
1984-01-11,39.0,39.0,38.38,38.88,17800,1.32906731980487,1.32906731980487,1.3079385572849,1.32497788189778,522321.171889111,0.0,1.0
1984-01-12,38.75,39.0,38.62,39.0,64300,1.32054765749843,1.32906731980487,1.31611743309908,1.32906731980487,1886811.87373426,0.0,1.0
1984-01-13,38.5,38.88,38.12,38.75,99700,1.31202799519199,1.32497788189778,1.2990781084862,1.32054765749843,2925585.44030024,0.0,1.0
1984-01-16,38.62,38.75,38.12,38.25,21100,1.31611743309908,1.32054765749843,1.2990781084862,1.30350833288555,619155.995891025,0.0,1.0
1984-01-17,38.75,39.0,38.25,38.75,71100,1.32054765749843,1.32906731980487,1.30350833288555,1.32054765749843,2086350.29895032,0.0,1.0
1984-01-18,39.12,39.12,38.75,38.75,38200,1.33315675771196,1.33315675771196,1.32054765749843,1.32054765749843,1120936.44753731,0.0,1.0
1984-01-19,39.12,39.12,38.5,39.12,51600,1.33315675771196,1.33315675771196,1.31202799519199,1.33315675771196,1514144.5207572,0.0,1.0
1984-01-20,38.88,39.12,38.62,39.12,15400,1.32497788189778,1.33315675771196,1.31611743309908,1.33315675771196,451895.845342264,0.0,1.0
1984-01-23,38.62,39.0,38.62,38.62,16100,1.31611743309908,1.32906731980487,1.31611743309908,1.31611743309908,472436.565585095,0.0,1.0
1984-01-24,38.25,38.88,38.25,38.38,58500,1.30350833288555,1.32497788189778,1.30350833288555,1.3079385572849,1716617.33457938,0.0,1.0
1984-01-25,37.25,38.38,37.25,38.25,119800,1.26942968365978,1.3079385572849,1.26942968365978,1.30350833288555,3515397.55013009,0.0,1.0
1984-01-26,37.38,37.75,37.25,37.25,31500,1.27385990805913,1.28646900827267,1.26942968365978,1.26942968365978,924332.410927359,0.0,1.0
1984-01-27,36.5,37.12,36.38,37.12,58300,1.24387069674046,1.26499945926043,1.23978125883337,1.26499945926043,1710748.55736714,0.0,1.0
1984-01-30,35.62,36.75,35.5,36.75,42400,1.21388148542178,1.2523903590469,1.20979204751469,1.2523903590469,1244180.76899429,0.0,1.0
1984-01-31,36.25,36.25,35.75,35.75,139100,1.23535103443402,1.23535103443402,1.21831170982113,1.21831170982113,4081734.55111096,0.0,1.0
1984-02-01,36.5,36.5,35.88,36.5,51400,1.24387069674046,1.24387069674046,1.22274193422048,1.24387069674046,1508275.74354496,0.0,1.0
1984-02-02,36.5,36.5,36.12,36.25,66800,1.24387069674046,1.24387069674046,1.23092081003467,1.23535103443402,1960171.58888722,0.0,1.0
1984-02-03,35.88,36.75,35.88,36.5,53500,1.22274193422048,1.2523903590469,1.22274193422048,1.24387069674046,1569897.90427345,0.0,1.0
1984-02-06,37.25,37.5,35.5,35.62,66400,1.26942968365978,1.27794934596622,1.20979204751469,1.21388148542178,1948434.03446275,0.0,1.0
1984-02-07,36.75,37.5,36.12,36.88,55000,1.2523903590469,1.27794934596622,1.23092081003467,1.25682058344625,1613913.73336523,0.0,1.0
1984-02-08,35.25,36.5,35.12,36.5,15500,1.20127238520825,1.24387069674046,1.1968421608089,1.24387069674046,454830.233948383,0.0,1.0
1984-02-09,35.62,35.62,34.75,35.0,35700,1.21388148542178,1.21388148542178,1.18423306059537,1.19275272290181,1047576.73238434,0.0,1.0
1984-02-10,35.75,35.88,35.5,35.62,10200,1.21831170982113,1.22274193422048,1.20979204751469,1.21388148542178,299307.637824098,0.0,1.0
1984-02-13,34.88,35.5,34.5,35.5,26300,1.18866328499472,1.20979204751469,1.17571339828893,1.20979204751469,771744.203409189,0.0,1.0
1984-02-14,35.12,35.75,34.88,34.88,21900,1.1968421608089,1.21831170982113,1.18866328499472,1.18866328499472,642631.104739973,0.0,1.0
1984-02-15,35.25,35.25,34.5,34.75,46400,1.20127238520825,1.20127238520825,1.17571339828893,1.18423306059537,1361556.31323903,0.0,1.0
1984-02-16,35.12,35.25,35.0,35.25,16900,1.1968421608089,1.20127238520825,1.19275272290181,1.20127238520825,495911.674434043,0.0,1.0
1984-02-17,35.0,35.25,34.88,35.0,25900,1.19275272290181,1.20127238520825,1.18866328499472,1.19275272290181,760006.648984716,0.0,1.0
1984-02-21,34.12,34.88,34.12,34.75,26000,1.16276351158314,1.18866328499472,1.16276351158314,1.18423306059537,762941.037590832,0.0,1.0
1984-02-22,34.25,34.38,34.0,34.12,12300,1.16719373598248,1.17162396038183,1.15867407367604,1.16276351158314,360929.798552589,0.0,1.0
1984-02-23,34.5,34.5,34.0,34.0,27300,1.17571339828893,1.17571339828893,1.15867407367604,1.15867407367604,801088.089470374,0.0,1.0
1984-02-24,35.25,35.25,34.25,34.75,73900,1.20127238520825,1.20127238520825,1.16719373598248,1.18423306059537,2168513.17992164,0.0,1.0
1984-02-27,35.12,35.25,34.38,34.88,17300,1.1968421608089,1.20127238520825,1.17162396038183,1.18866328499472,507649.228858518,0.0,1.0
1984-02-28,34.75,35.0,34.62,35.0,9700,1.18423306059537,1.19275272290181,1.17980283619602,1.19275272290181,284635.694793503,0.0,1.0
1984-02-29,34.88,34.88,34.5,34.62,8400,1.18866328499472,1.18866328499472,1.17571339828893,1.17980283619602,246488.642913962,0.0,1.0
1984-03-01,35.5,35.75,34.5,34.5,138300,1.20979204751469,1.21831170982113,1.17571339828893,1.17571339828893,4058259.44226203,0.0,1.0
1984-03-02,35.0,35.62,35.0,35.62,15000,1.19275272290181,1.21388148542178,1.19275272290181,1.21388148542178,440158.290917789,0.0,1.0
1984-03-05,34.75,34.88,34.5,34.88,12900,1.18423306059537,1.18866328499472,1.17571339828893,1.18866328499472,378536.130189298,0.0,1.0
1984-03-06,34.5,34.88,34.38,34.38,26600,1.17571339828893,1.18866328499472,1.17162396038183,1.17162396038183,780547.369227544,0.0,1.0
1984-03-07,34.0,34.38,34.0,34.38,108700,1.15867407367604,1.17162396038183,1.15867407367604,1.17162396038183,3189680.41485092,0.0,1.0
1984-03-08,34.12,34.62,34.12,34.25,7600,1.16276351158314,1.17980283619602,1.16276351158314,1.16719373598248,223013.534065012,0.0,1.0
1984-03-09,34.5,34.88,33.88,34.12,54800,1.17571339828893,1.18866328499472,1.15458463576895,1.16276351158314,1608044.95615299,0.0,1.0
1984-03-12,34.38,34.62,34.0,34.5,14600,1.17162396038183,1.17980283619602,1.15867407367604,1.17571339828893,428420.736493317,0.0,1.0
1984-03-13,34.25,34.62,34.12,34.12,17900,1.16719373598248,1.17980283619602,1.16276351158314,1.16276351158314,525255.560495231,0.0,1.0
1984-03-14,34.88,34.88,34.38,34.38,37800,1.18866328499472,1.18866328499472,1.17162396038183,1.17162396038183,1109198.89311283,0.0,1.0
1984-03-15,34.5,34.88,34.5,34.75,14700,1.17571339828893,1.18866328499472,1.17571339828893,1.18423306059537,431355.125099432,0.0,1.0
1984-03-16,35.12,35.62,34.88,35.0,46800,1.1968421608089,1.21388148542178,1.18866328499472,1.19275272290181,1373293.8676635,0.0,1.0
1984-03-19,34.38,34.75,34.25,34.75,10500,1.17162396038183,1.18423306059537,1.16719373598248,1.18423306059537,308110.803642454,0.0,1.0
1984-03-20,34.25,34.62,34.12,34.12,36200,1.16719373598248,1.17980283619602,1.16276351158314,1.16276351158314,1062248.67541494,0.0,1.0
1984-03-21,33.88,34.38,33.75,34.25,30500,1.15458463576895,1.17162396038183,1.1501544113696,1.16719373598248,894988.524866173,0.0,1.0
1984-03-22,34.25,34.5,33.75,34.0,33400,1.16719373598248,1.17571339828893,1.1501544113696,1.15867407367604,980085.794443615,0.0,1.0
1984-03-23,34.0,34.38,34.0,34.25,11100,1.15867407367604,1.17162396038183,1.15867407367604,1.16719373598248,325717.135279165,0.0,1.0
1984-03-26,34.0,34.12,33.62,34.0,11000,1.15867407367604,1.16276351158314,1.14572418697025,1.15867407367604,322782.746673046,0.0,1.0
1984-03-27,34.88,34.88,33.62,33.75,33100,1.18866328499472,1.18866328499472,1.14572418697025,1.1501544113696,971282.628625253,0.0,1.0
1984-03-28,35.38,35.5,34.88,35.25,8400,1.2057026096076,1.20979204751469,1.18866328499472,1.20127238520825,246488.642913962,0.0,1.0
1984-03-29,35.0,35.25,34.75,34.88,9500,1.19275272290181,1.20127238520825,1.18423306059537,1.18866328499472,278766.917581266,0.0,1.0
1984-03-30,35.0,35.0,34.75,34.75,63500,1.19275272290181,1.19275272290181,1.18423306059537,1.18423306059537,1863336.76488531,0.0,1.0
1984-04-02,34.62,34.75,34.62,34.75,18100,1.17980283619602,1.18423306059537,1.17980283619602,1.18423306059537,531124.337707465,0.0,1.0
1984-04-03,34.75,35.0,34.62,34.88,64700,1.18423306059537,1.19275272290181,1.17980283619602,1.18866328499472,1898549.42815873,0.0,1.0
1984-04-04,34.75,34.88,34.5,34.75,30300,1.18423306059537,1.18866328499472,1.17571339828893,1.18423306059537,889119.747653933,0.0,1.0
1984-04-05,34.75,35.0,34.62,34.75,25100,1.18423306059537,1.19275272290181,1.17980283619602,1.18423306059537,736531.540135766,0.0,1.0
1984-04-06,34.5,34.75,34.38,34.75,81800,1.17571339828893,1.18423306059537,1.17162396038183,1.18423306059537,2400329.879805,0.0,1.0
1984-04-09,34.5,34.75,34.5,34.5,18600,1.17571339828893,1.18423306059537,1.17571339828893,1.17571339828893,545796.280738057,0.0,1.0
1984-04-10,34.88,35.0,34.62,34.62,19400,1.18866328499472,1.19275272290181,1.17980283619602,1.17980283619602,569271.389587006,0.0,1.0
1984-04-11,34.75,35.0,34.75,34.75,5200,1.18423306059537,1.19275272290181,1.18423306059537,1.18423306059537,152588.207518167,0.0,1.0
1984-04-12,35.38,35.38,34.75,34.75,10700,1.2057026096076,1.2057026096076,1.18423306059537,1.18423306059537,313979.58085469,0.0,1.0
1984-04-13,34.75,35.62,34.75,35.62,37900,1.18423306059537,1.21388148542178,1.18423306059537,1.21388148542178,1112133.28171895,0.0,1.0
1984-04-16,35.0,35.0,34.75,34.75,18100,1.19275272290181,1.19275272290181,1.18423306059537,1.18423306059537,531124.337707466,0.0,1.0
1984-04-17,35.25,35.38,34.88,34.88,11000,1.20127238520825,1.2057026096076,1.18866328499472,1.18866328499472,322782.746673046,0.0,1.0
1984-04-18,35.25,35.25,35.0,35.12,9300,1.20127238520825,1.20127238520825,1.19275272290181,1.1968421608089,272898.14036903,0.0,1.0
1984-04-19,35.25,35.5,35.0,35.0,8200,1.20127238520825,1.20979204751469,1.19275272290181,1.19275272290181,240619.865701725,0.0,1.0
1984-04-23,35.38,35.75,35.38,35.5,10200,1.2057026096076,1.21831170982113,1.2057026096076,1.20979204751469,299307.637824097,0.0,1.0
1984-04-24,35.25,35.62,34.5,35.62,18800,1.20127238520825,1.21388148542178,1.17571339828893,1.21388148542178,551665.057950296,0.0,1.0
1984-04-25,35.5,35.62,35.12,35.25,15300,1.20979204751469,1.21388148542178,1.1968421608089,1.20127238520825,448961.456736146,0.0,1.0
1984-04-26,35.12,35.5,35.12,35.5,30800,1.1968421608089,1.20979204751469,1.1968421608089,1.20979204751469,903791.690684528,0.0,1.0
1984-04-27,34.75,35.25,34.75,35.25,9900,1.18423306059537,1.20127238520825,1.18423306059537,1.20127238520825,290504.47200574,0.0,1.0
1984-04-30,34.88,35.12,34.5,34.75,488200,1.18866328499472,1.1968421608089,1.17571339828893,1.18423306059537,14325685.175071,0.0,1.0
1984-05-01,34.88,35.12,34.75,34.75,67300,1.18866328499472,1.1968421608089,1.18423306059537,1.18423306059537,1974843.53191781,0.0,1.0
1984-05-02,35.5,35.5,35.0,35.12,21900,1.20979204751469,1.20979204751469,1.19275272290181,1.1968421608089,642631.104739974,0.0,1.0
1984-05-03,34.75,35.5,34.75,35.5,16700,1.18423306059537,1.20979204751469,1.18423306059537,1.20979204751469,490042.897221805,0.0,1.0
1984-05-04,34.25,35.0,34.25,35.0,12200,1.16719373598248,1.19275272290181,1.16719373598248,1.19275272290181,357995.40994647,0.0,1.0
1984-05-07,34.38,34.5,34.25,34.25,11200,1.17162396038183,1.17571339828893,1.16719373598248,1.16719373598248,328651.523885284,0.0,1.0
1984-05-08,34.38,34.5,34.0,34.25,62300,1.17162396038183,1.17571339828893,1.15867407367604,1.16719373598248,1828124.10161189,0.0,1.0
1984-05-09,35.0,35.0,34.38,34.38,39700,1.19275272290181,1.19275272290181,1.17162396038183,1.17162396038183,1164952.27662908,0.0,1.0
1984-05-10,34.88,35.0,34.5,35.0,35000,1.18866328499472,1.19275272290181,1.17571339828893,1.19275272290181,1027036.01214151,0.0,1.0
1984-05-11,34.62,34.62,34.25,34.62,16600,1.17980283619602,1.17980283619602,1.16719373598248,1.17980283619602,487108.508615686,0.0,1.0
1984-05-14,34.25,34.5,34.25,34.38,8100,1.16719373598248,1.17571339828893,1.16719373598248,1.17162396038183,237685.477095607,0.0,1.0
1984-05-15,34.5,34.62,34.12,34.12,10500,1.17571339828893,1.17980283619602,1.16276351158314,1.16276351158314,308110.803642452,0.0,1.0
1984-05-16,34.62,34.62,34.5,34.5,10500,1.17980283619602,1.17980283619602,1.17571339828893,1.17571339828893,308110.803642452,0.0,1.0
1984-05-17,34.12,35.0,34.12,34.88,35800,1.16276351158314,1.19275272290181,1.16276351158314,1.18866328499472,1050511.12099045,0.0,1.0
1984-05-18,34.25,34.25,34.0,34.12,22800,1.16719373598248,1.16719373598248,1.15867407367604,1.16276351158314,669040.602195043,0.0,1.0
1984-05-21,34.0,34.38,33.88,34.25,12100,1.15867407367604,1.17162396038183,1.15458463576895,1.16719373598248,355061.021340351,0.0,1.0
1984-05-22,33.62,33.88,33.62,33.75,10400,1.14572418697025,1.15458463576895,1.14572418697025,1.1501544113696,305176.415036335,0.0,1.0
1984-05-23,34.0,34.0,33.5,33.62,9800,1.15867407367604,1.15867407367604,1.14163474906316,1.14572418697025,287570.083399623,0.0,1.0
1984-05-24,33.75,34.0,33.62,34.0,31300,1.1501544113696,1.15867407367604,1.14572418697025,1.15867407367604,918463.633715122,0.0,1.0
1984-05-25,33.75,34.0,33.62,33.62,7400,1.1501544113696,1.15867407367604,1.14572418697025,1.14572418697025,217144.756852776,0.0,1.0
1984-05-29,33.12,33.75,33.0,33.75,54100,1.12868486235737,1.1501544113696,1.12459542445028,1.1501544113696,1587504.23591016,0.0,1.0
1984-05-30,32.5,33.0,32.25,33.0,66600,1.10755609983739,1.12459542445028,1.09903643753095,1.12459542445028,1954302.81167499,0.0,1.0
1984-05-31,32.62,32.75,32.25,32.25,28500,1.11164553774449,1.11607576214384,1.09903643753095,1.09903643753095,836300.752743797,0.0,1.0
1984-06-01,33.0,33.25,32.5,32.5,15200,1.12459542445028,1.13311508675672,1.10755609983739,1.10755609983739,446027.068130026,0.0,1.0
1984-06-04,33.88,34.0,33.25,33.25,28500,1.15458463576895,1.15867407367604,1.13311508675672,1.13311508675672,836300.752743801,0.0,1.0
1984-06-05,33.62,33.88,33.5,33.75,9400,1.14572418697025,1.15458463576895,1.14163474906316,1.1501544113696,275832.528975149,0.0,1.0
1984-06-06,33.62,33.62,33.5,33.62,9700,1.14572418697025,1.14572418697025,1.14163474906316,1.14572418697025,284635.694793504,0.0,1.0
1984-06-07,33.5,33.75,33.5,33.5,15200,1.14163474906316,1.1501544113696,1.14163474906316,1.14163474906316,446027.068130027,0.0,1.0
1984-06-08,33.5,33.75,33.38,33.75,4900,1.14163474906316,1.1501544113696,1.13754531115607,1.1501544113696,143785.041699811,0.0,1.0
1984-06-11,32.88,33.62,32.75,33.5,23300,1.12050598654319,1.14572418697025,1.11607576214384,1.14163474906316,683712.54522563,0.0,1.0
1984-06-12,32.75,32.88,32.5,32.75,13500,1.11607576214384,1.12050598654319,1.10755609983739,1.11607576214384,396142.461826009,0.0,1.0
1984-06-13,33.0,33.25,32.88,33.0,16700,1.12459542445028,1.13311508675672,1.12050598654319,1.12459542445028,490042.897221804,0.0,1.0
1984-06-14,33.12,33.25,32.75,32.75,43000,1.12868486235737,1.13311508675672,1.11607576214384,1.11607576214384,1261787.100631,0.0,1.0
1984-06-15,33.5,33.5,33.12,33.12,33200,1.14163474906316,1.14163474906316,1.12868486235737,1.12868486235737,974217.017231374,0.0,1.0
1984-06-18,33.0,33.75,33.0,33.5,28300,1.12459542445028,1.1501544113696,1.12459542445028,1.14163474906316,830431.975531561,0.0,1.0
1984-06-19,33.25,33.5,33.0,33.25,32100,1.13311508675672,1.14163474906316,1.12459542445028,1.13311508675672,941938.742564068,0.0,1.0
1984-06-20,33.0,33.0,32.62,33.0,63900,1.12459542445028,1.12459542445028,1.11164553774449,1.12459542445028,1875074.31930978,0.0,1.0
1984-06-21,33.38,33.5,32.88,33.0,24200,1.13754531115607,1.14163474906316,1.12050598654319,1.12459542445028,710122.042680699,0.0,1.0
1984-06-22,33.62,33.62,33.38,33.38,26800,1.14572418697025,1.14572418697025,1.13754531115607,1.13754531115607,786416.146439785,0.0,1.0
1984-06-25,33.5,33.62,33.25,33.62,9400,1.14163474906316,1.14572418697025,1.13311508675672,1.14572418697025,275832.528975148,0.0,1.0
1984-06-26,33.25,33.5,33.0,33.25,135600,1.13311508675672,1.14163474906316,1.12459542445028,1.13311508675672,3979030.94989681,0.0,1.0
1984-06-27,33.12,33.25,33.12,33.25,7800,1.12868486235737,1.13311508675672,1.12868486235737,1.13311508675672,228882.31127725,0.0,1.0
1984-06-28,33.75,33.75,33.0,33.0,17300,1.1501544113696,1.1501544113696,1.12459542445028,1.12459542445028,507649.228858518,0.0,1.0
1984-06-29,33.25,33.75,33.25,33.62,48400,1.13311508675672,1.1501544113696,1.13311508675672,1.14572418697025,1420244.0853614,0.0,1.0
1984-07-02,33.5,33.5,32.88,33.0,16800,1.14163474906316,1.14163474906316,1.12050598654319,1.12459542445028,492977.285827924,0.0,1.0
1984-07-03,33.25,33.25,33.12,33.25,7200,1.13311508675672,1.13311508675672,1.12868486235737,1.13311508675672,211275.979640539,0.0,1.0
1984-07-05,33.62,33.75,33.38,33.5,12400,1.14572418697025,1.1501544113696,1.13754531115607,1.14163474906316,363864.187158707,0.0,1.0
1984-07-06,33.25,33.5,33.25,33.5,11200,1.13311508675672,1.14163474906316,1.13311508675672,1.14163474906316,328651.523885282,0.0,1.0
1984-07-09,33.75,33.75,33.12,33.25,9500,1.1501544113696,1.1501544113696,1.12868486235737,1.13311508675672,278766.917581267,0.0,1.0
1984-07-10,33.12,33.62,33.0,33.5,26000,1.12868486235737,1.14572418697025,1.12459542445028,1.14163474906316,762941.037590834,0.0,1.0
1984-07-11,33.25,33.38,33.0,33.12,16300,1.13311508675672,1.13754531115607,1.12459542445028,1.12868486235737,478305.342797331,0.0,1.0
1984-07-12,33.12,33.25,32.88,33.25,30000,1.12868486235737,1.13311508675672,1.12050598654319,1.13311508675672,880316.581835578,0.0,1.0
1984-07-13,33.25,33.25,32.88,33.0,29500,1.13311508675672,1.13311508675672,1.12050598654319,1.12459542445028,865644.638804985,0.0,1.0
1984-07-16,33.5,33.62,33.38,33.5,12800,1.14163474906316,1.14572418697025,1.13754531115607,1.14163474906316,375601.74158318,0.0,1.0
1984-07-17,33.38,33.75,33.38,33.62,16800,1.13754531115607,1.1501544113696,1.13754531115607,1.14572418697025,492977.285827923,0.0,1.0
1984-07-18,33.62,33.62,33.25,33.38,22400,1.14572418697025,1.14572418697025,1.13311508675672,1.13754531115607,657303.047770567,0.0,1.0
1984-07-19,33.25,33.5,33.25,33.38,5400,1.13311508675672,1.14163474906316,1.13311508675672,1.13754531115607,158456.984730404,0.0,1.0
1984-07-20,33.25,33.25,32.88,33.12,22400,1.13311508675672,1.13311508675672,1.12050598654319,1.12868486235737,657303.047770565,0.0,1.0
1984-07-23,32.75,33.0,32.75,33.0,17800,1.11607576214384,1.12459542445028,1.11607576214384,1.12459542445028,522321.171889108,0.0,1.0
1984-07-24,32.5,33.0,32.5,32.5,31800,1.10755609983739,1.12459542445028,1.10755609983739,1.10755609983739,933135.576745717,0.0,1.0
1984-07-25,32.0,32.5,32.0,32.25,16500,1.09051677522451,1.10755609983739,1.09051677522451,1.09903643753095,484174.120009569,0.0,1.0
1984-07-26,31.38,32.12,31.25,32.12,28500,1.06938801270454,1.0946062131316,1.06495778830519,1.0946062131316,836300.752743797,0.0,1.0
1984-07-27,30.88,31.5,30.75,31.5,35200,1.05234868809165,1.07347745061163,1.0479184636923,1.07347745061163,1032904.78935375,0.0,1.0
1984-07-30,31.12,31.25,30.75,30.88,20300,1.06052756390584,1.06495778830519,1.0479184636923,1.05234868809165,595680.887042073,0.0,1.0
1984-07-31,32.5,32.5,31.38,31.38,19000,1.10755609983739,1.10755609983739,1.06938801270454,1.06938801270454,557533.835162535,0.0,1.0
1984-08-01,33.12,33.25,32.38,32.75,46200,1.12868486235737,1.13311508675672,1.1034666619303,1.11607576214384,1355687.53602679,0.0,1.0
1984-08-02,34.38,34.38,33.12,33.12,38800,1.17162396038183,1.17162396038183,1.12868486235737,1.12868486235737,1138542.77917402,0.0,1.0
1984-08-03,34.5,34.5,33.62,34.25,64300,1.17571339828893,1.17571339828893,1.14572418697025,1.16719373598248,1886811.87373425,0.0,1.0
1984-08-06,35.25,36.0,34.62,34.75,67800,1.20127238520825,1.22683137212758,1.17980283619602,1.18423306059537,1989515.47494841,0.0,1.0
1984-08-07,35.0,35.62,35.0,35.5,31200,1.19275272290181,1.21388148542178,1.19275272290181,1.20979204751469,915529.245109001,0.0,1.0
1984-08-08,35.12,35.25,34.88,35.0,34400,1.1968421608089,1.20127238520825,1.18866328499472,1.19275272290181,1009429.6805048,0.0,1.0
1984-08-09,35.75,36.12,35.25,35.25,19600,1.21831170982113,1.23092081003467,1.20127238520825,1.20127238520825,575140.166799247,0.0,1.0
1984-08-10,35.5,36.75,35.5,36.0,22600,1.20979204751469,1.2523903590469,1.20979204751469,1.22683137212758,663171.824982804,0.0,1.0
1984-08-13,35.62,35.75,35.5,35.75,27300,1.21388148542178,1.21831170982113,1.20979204751469,1.21831170982113,801088.089470379,0.0,1.0
1984-08-14,36.38,36.75,35.5,35.5,58300,1.23978125883337,1.2523903590469,1.20979204751469,1.20979204751469,1710748.55736714,0.0,1.0
1984-08-15,36.5,37.0,36.38,36.5,40600,1.24387069674046,1.26091002135334,1.23978125883337,1.24387069674046,1191361.77408415,0.0,1.0
1984-08-16,36.88,37.0,36.38,36.5,25900,1.25682058344625,1.26091002135334,1.23978125883337,1.24387069674046,760006.648984716,0.0,1.0
1984-08-17,37.25,37.5,36.75,36.88,100500,1.26942968365978,1.27794934596622,1.2523903590469,1.25682058344625,2949060.5491492,0.0,1.0
1984-08-20,37.0,37.5,37.0,37.5,39800,1.26091002135334,1.27794934596622,1.26091002135334,1.27794934596622,1167886.6652352,0.0,1.0
1984-08-21,37.5,38.0,37.12,37.38,22600,1.27794934596622,1.29498867057911,1.26499945926043,1.27385990805913,663171.824982805,0.0,1.0
1984-08-22,37.75,37.88,37.25,37.5,25600,1.28646900827267,1.29089923267202,1.26942968365978,1.27794934596622,751203.483166358,0.0,1.0
1984-08-23,38.5,38.5,37.75,37.75,37200,1.31202799519199,1.31202799519199,1.28646900827267,1.28646900827267,1091592.56147612,0.0,1.0
1984-08-24,38.5,38.88,38.38,38.38,27400,1.31202799519199,1.32497788189778,1.3079385572849,1.3079385572849,804022.478076495,0.0,1.0
1984-08-27,37.88,38.38,37.88,38.38,12300,1.29089923267202,1.3079385572849,1.29089923267202,1.3079385572849,360929.798552586,0.0,1.0
1984-08-28,37.88,38.0,37.5,38.0,28400,1.29089923267202,1.29498867057911,1.27794934596622,1.29498867057911,833366.364137678,0.0,1.0
1984-08-29,38.12,38.5,37.88,38.25,18000,1.2990781084862,1.31202799519199,1.29089923267202,1.30350833288555,528189.949101347,0.0,1.0
1984-08-30,38.0,38.0,37.62,37.88,19100,1.29498867057911,1.29498867057911,1.28203878387332,1.29089923267202,560468.223768651,0.0,1.0
1984-08-31,38.0,38.0,37.62,37.62,25800,1.29498867057911,1.29498867057911,1.28203878387332,1.28203878387332,757072.260378596,0.0,1.0
1984-09-04,37.62,38.0,37.62,38.0,8400,1.28203878387332,1.29498867057911,1.28203878387332,1.29498867057911,246488.642913961,0.0,1.0
1984-09-05,37.5,37.62,37.25,37.62,39100,1.27794934596622,1.28203878387332,1.26942968365978,1.28203878387332,1147345.94499237,0.0,1.0
1984-09-06,37.38,37.5,37.38,37.38,11600,1.27385990805913,1.27794934596622,1.27385990805913,1.27385990805913,340389.078309758,0.0,1.0
1984-09-07,36.75,37.38,36.62,37.38,33400,1.2523903590469,1.27385990805913,1.24796013464755,1.27385990805913,980085.794443611,0.0,1.0
1984-09-10,37.12,37.25,36.88,36.88,15800,1.26499945926043,1.26942968365978,1.25682058344625,1.25682058344625,463633.399766739,0.0,1.0
1984-09-11,37.0,37.25,36.75,37.12,13200,1.26091002135334,1.26942968365978,1.2523903590469,1.26499945926043,387339.296007655,0.0,1.0
1984-09-12,36.5,36.88,36.5,36.75,34900,1.24387069674046,1.25682058344625,1.24387069674046,1.2523903590469,1024101.62353539,0.0,1.0
1984-09-13,37.0,37.0,36.0,36.38,32400,1.26091002135334,1.26091002135334,1.22683137212758,1.23978125883337,950741.908382426,0.0,1.0
1984-09-14,38.0,38.0,37.5,37.5,124200,1.29498867057911,1.29498867057911,1.27794934596622,1.27794934596622,3644510.64879929,0.0,1.0
1984-09-17,38.12,38.12,37.5,37.75,16900,1.2990781084862,1.2990781084862,1.27794934596622,1.28646900827267,495911.674434042,0.0,1.0
1984-09-18,38.5,38.75,38.12,38.5,103700,1.31202799519199,1.32054765749843,1.2990781084862,1.31202799519199,3042960.98454498,0.0,1.0
1984-09-19,38.38,38.75,38.12,38.25,29600,1.3079385572849,1.32054765749843,1.2990781084862,1.30350833288555,868579.027411103,0.0,1.0
1984-09-20,38.25,38.25,37.75,38.25,32800,1.30350833288555,1.30350833288555,1.28646900827267,1.30350833288555,962479.462806899,0.0,1.0
1984-09-21,37.5,37.88,37.5,37.88,15900,1.27794934596622,1.29089923267202,1.27794934596622,1.29089923267202,466567.788372858,0.0,1.0
1984-09-24,37.25,37.75,37.12,37.75,15500,1.26942968365978,1.28646900827267,1.26499945926043,1.28646900827267,454830.233948383,0.0,1.0
1984-09-25,37.75,37.75,37.12,37.38,13200,1.28646900827267,1.28646900827267,1.26499945926043,1.27385990805913,387339.296007653,0.0,1.0
1984-09-26,37.75,38.0,37.62,37.62,19500,1.28646900827267,1.29498867057911,1.28203878387332,1.28203878387332,572205.778193124,0.0,1.0
1984-09-27,37.62,38.0,37.62,37.75,11100,1.28203878387332,1.29498867057911,1.28203878387332,1.28646900827267,325717.135279163,0.0,1.0
1984-09-28,37.38,37.62,37.25,37.5,19300,1.27385990805913,1.28203878387332,1.26942968365978,1.27794934596622,566337.00098089,0.0,1.0
1984-10-01,37.5,37.75,37.25,37.5,14700,1.27794934596622,1.28646900827267,1.26942968365978,1.27794934596622,431355.125099435,0.0,1.0
1984-10-02,37.12,37.62,37.12,37.5,13100,1.26499945926043,1.28203878387332,1.26499945926043,1.27794934596622,384404.907401537,0.0,1.0
1984-10-03,36.5,37.25,36.5,37.25,30900,1.24387069674046,1.26942968365978,1.24387069674046,1.26942968365978,906726.079290645,0.0,1.0
1984-10-04,37.12,37.12,36.5,36.62,31700,1.26499945926043,1.26499945926043,1.24387069674046,1.24796013464755,930201.188139597,0.0,1.0
1984-10-05,37.0,37.5,36.75,37.38,113400,1.26091002135334,1.27794934596622,1.2523903590469,1.27385990805913,3327596.67933849,0.0,1.0
1984-10-08,36.38,36.88,36.38,36.75,2500,1.23978125883337,1.25682058344625,1.23978125883337,1.2523903590469,73359.7151529647,0.0,1.0
1984-10-09,37.12,37.38,36.25,36.38,27000,1.26499945926043,1.27385990805913,1.23535103443402,1.23978125883337,792284.923652023,0.0,1.0
1984-10-10,36.5,37.25,36.38,37.12,64700,1.24387069674046,1.26942968365978,1.23978125883337,1.26499945926043,1898549.42815873,0.0,1.0
1984-10-11,36.75,36.88,36.5,36.5,18700,1.2523903590469,1.25682058344625,1.24387069674046,1.24387069674046,548730.669344177,0.0,1.0
1984-10-12,36.88,37.25,36.75,36.88,84900,1.25682058344625,1.26942968365978,1.2523903590469,1.25682058344625,2491295.92659469,0.0,1.0
1984-10-15,36.88,36.88,36.62,36.75,10600,1.25682058344625,1.25682058344625,1.24796013464755,1.2523903590469,311045.192248571,0.0,1.0
1984-10-16,36.25,37.0,36.12,36.88,17600,1.23535103443402,1.26091002135334,1.23092081003467,1.25682058344625,516452.394676872,0.0,1.0
1984-10-17,35.88,36.12,35.5,36.12,10200,1.22274193422048,1.23092081003467,1.20979204751469,1.23092081003467,299307.637824098,0.0,1.0
1984-10-18,35.62,35.88,35.5,35.88,20600,1.21388148542178,1.22274193422048,1.20979204751469,1.22274193422048,604484.052860433,0.0,1.0
1984-10-19,36.75,37.0,36.12,36.12,43900,1.2523903590469,1.26091002135334,1.23092081003467,1.23092081003467,1288196.59808606,0.0,1.0
1984-10-22,36.5,36.75,36.5,36.75,12800,1.24387069674046,1.2523903590469,1.24387069674046,1.2523903590469,375601.74158318,0.0,1.0
1984-10-23,36.62,36.88,36.5,36.75,53900,1.24796013464755,1.25682058344625,1.24387069674046,1.2523903590469,1581635.45869792,0.0,1.0
1984-10-24,36.5,36.88,36.5,36.62,7300,1.24387069674046,1.25682058344625,1.24387069674046,1.24796013464755,214210.368246657,0.0,1.0
1984-10-25,36.88,37.0,36.5,36.5,8800,1.25682058344625,1.26091002135334,1.24387069674046,1.24387069674046,258226.197338436,0.0,1.0
1984-10-26,36.25,36.88,36.0,36.88,11000,1.23535103443402,1.25682058344625,1.22683137212758,1.25682058344625,322782.746673045,0.0,1.0
1984-10-29,36.0,36.25,36.0,36.25,6000,1.22683137212758,1.23535103443402,1.22683137212758,1.23535103443402,176063.316367115,0.0,1.0
1984-10-30,36.62,36.88,36.0,36.0,18000,1.24796013464755,1.25682058344625,1.22683137212758,1.22683137212758,528189.949101347,0.0,1.0
1984-10-31,36.75,36.88,36.5,36.5,21600,1.2523903590469,1.25682058344625,1.24387069674046,1.24387069674046,633827.938921617,0.0,1.0
1984-11-01,37.0,37.0,36.5,36.62,6100,1.26091002135334,1.26091002135334,1.24387069674046,1.24796013464755,178997.704973235,0.0,1.0
1984-11-02,36.5,37.12,36.5,37.0,55200,1.24387069674046,1.26499945926043,1.24387069674046,1.26091002135334,1619782.51057746,0.0,1.0
1984-11-05,37.12,37.38,36.5,36.5,10900,1.26499945926043,1.27385990805913,1.24387069674046,1.24387069674046,319848.358066928,0.0,1.0
1984-11-06,38.38,38.5,37.38,37.38,31900,1.3079385572849,1.31202799519199,1.27385990805913,1.27385990805913,936069.965351831,0.0,1.0
1984-11-07,37.75,38.5,37.75,38.5,22900,1.28646900827267,1.31202799519199,1.28646900827267,1.31202799519199,671974.990801156,0.0,1.0
1984-11-08,37.75,38.0,37.75,37.75,53200,1.28646900827267,1.29498867057911,1.28646900827267,1.28646900827267,1561094.73845509,0.0,1.0
1984-11-09,38.25,38.5,37.75,37.75,54000,1.30350833288555,1.31202799519199,1.28646900827267,1.28646900827267,1584569.84730404,0.0,1.0
1984-11-12,40.38,40.38,38.0,38.25,108700,1.37609585573643,1.37609585573643,1.29498867057911,1.30350833288555,3189680.41485091,0.0,1.0
1984-11-13,39.88,40.25,39.5,40.12,213800,1.35905653112355,1.37166563133708,1.34610664441776,1.36723540693773,6273722.83988154,0.0,1.0
1984-11-14,39.88,40.0,39.62,39.88,81500,1.35905653112355,1.36314596903064,1.35019608232485,1.35905653112355,2391526.71398665,0.0,1.0
1984-11-15,39.88,40.25,39.88,39.88,23500,1.35905653112355,1.37166563133708,1.35905653112355,1.35905653112355,689581.322437869,0.0,1.0
1984-11-16,39.75,40.25,39.75,40.12,71800,1.3546263067242,1.37166563133708,1.3546263067242,1.36723540693773,2106891.01919315,0.0,1.0
1984-11-19,39.62,39.88,39.62,39.75,46300,1.35019608232485,1.35905653112355,1.35019608232485,1.3546263067242,1358621.92463291,0.0,1.0
1984-11-20,39.75,40.0,39.75,39.75,22700,1.3546263067242,1.36314596903064,1.3546263067242,1.3546263067242,666106.21358892,0.0,1.0
1984-11-21,39.88,40.12,39.75,39.75,16400,1.35905653112355,1.36723540693773,1.3546263067242,1.3546263067242,481239.731403449,0.0,1.0
1984-11-23,40.75,41.12,39.88,39.88,35900,1.38870495594996,1.4013140561635,1.35905653112355,1.35905653112355,1053445.50959658,0.0,1.0
1984-11-26,40.0,40.5,40.0,40.5,16300,1.36314596903064,1.38018529364352,1.36314596903064,1.38018529364352,478305.342797331,0.0,1.0
1984-11-27,40.5,40.75,39.88,40.0,16400,1.38018529364352,1.38870495594996,1.35905653112355,1.36314596903064,481239.73140345,0.0,1.0
1984-11-28,40.25,40.88,40.0,40.5,41700,1.37166563133708,1.39313518034931,1.36314596903064,1.38018529364352,1223640.04875146,0.0,1.0
1984-11-29,40.0,40.25,39.75,40.0,33200,1.36314596903064,1.37166563133708,1.3546263067242,1.36314596903064,974217.017231373,0.0,1.0
1984-11-30,40.38,40.38,39.88,40.0,10400,1.37609585573643,1.37609585573643,1.35905653112355,1.36314596903064,305176.415036334,0.0,1.0
1984-12-03,40.25,41.25,40.25,40.38,53100,1.37166563133708,1.40574428056285,1.37166563133708,1.37609585573643,1558160.34984898,0.0,1.0
1984-12-04,40.62,40.75,40.25,40.25,91400,1.38427473155061,1.38870495594996,1.37166563133708,1.37166563133708,2682031.1859924,0.0,1.0
1984-12-05,39.5,40.62,39.5,40.5,353700,1.34610664441776,1.38427473155061,1.34610664441776,1.38018529364352,10378932.4998414,0.0,1.0
1984-12-06,39.38,39.5,39.12,39.38,68200,1.34201720651066,1.34610664441776,1.33315675771196,1.34201720651066,2001253.02937289,0.0,1.0
1984-12-07,39.5,39.75,39.5,39.62,10700,1.34610664441776,1.3546263067242,1.34610664441776,1.35019608232485,313979.580854689,0.0,1.0
1984-12-10,39.5,39.75,39.5,39.62,5700,1.34610664441776,1.3546263067242,1.34610664441776,1.35019608232485,167260.150548759,0.0,1.0
1984-12-11,39.62,39.62,39.12,39.12,12700,1.35019608232485,1.35019608232485,1.33315675771196,1.33315675771196,372667.352977061,0.0,1.0
1984-12-12,39.25,39.75,39.25,39.5,12900,1.33758698211131,1.3546263067242,1.33758698211131,1.34610664441776,378536.1301893,0.0,1.0
1984-12-13,39.5,39.5,39.12,39.5,8500,1.34610664441776,1.34610664441776,1.33315675771196,1.34610664441776,249423.03152008,0.0,1.0
1984-12-14,39.62,39.62,39.25,39.5,14200,1.35019608232485,1.35019608232485,1.33758698211131,1.34610664441776,416683.18206884,0.0,1.0
1984-12-17,39.5,39.5,39.25,39.38,10300,1.34610664441776,1.34610664441776,1.33758698211131,1.34201720651066,302242.026430215,0.0,1.0
1984-12-18,40.12,40.12,39.25,39.38,41200,1.36723540693773,1.36723540693773,1.33758698211131,1.34201720651066,1208968.10572086,0.0,1.0
1984-12-19,39.75,40.25,39.5,39.75,128000,1.3546263067242,1.37166563133708,1.34610664441776,1.3546263067242,3756017.4158318,0.0,1.0
1984-12-20,39.25,39.88,39.25,39.5,10700,1.33758698211131,1.35905653112355,1.33758698211131,1.34610664441776,313979.580854691,0.0,1.0
1984-12-21,39.0,39.38,39.0,39.12,16800,1.32906731980487,1.34201720651066,1.32906731980487,1.33315675771196,492977.285827925,0.0,1.0
1984-12-24,39.88,39.88,39.0,39.0,41300,1.35905653112355,1.35905653112355,1.32906731980487,1.32906731980487,1211902.49432698,0.0,1.0
1984-12-26,39.75,39.75,39.25,39.75,11700,1.3546263067242,1.3546263067242,1.33758698211131,1.3546263067242,343323.466915875,0.0,1.0
1984-12-27,39.38,39.75,39.25,39.5,12200,1.34201720651066,1.3546263067242,1.33758698211131,1.34610664441776,357995.40994647,0.0,1.0
1984-12-28,40.0,40.0,39.5,39.62,33700,1.36314596903064,1.36314596903064,1.34610664441776,1.35019608232485,988888.960261966,0.0,1.0
1984-12-31,39.62,40.0,39.5,40.0,34700,1.35019608232485,1.36314596903064,1.34610664441776,1.36314596903064,1018232.84632315,0.0,1.0
1985-01-02,39.75,39.75,39.5,39.5,31400,1.3546263067242,1.3546263067242,1.34610664441776,1.34610664441776,921398.022321238,0.0,1.0
1985-01-03,40.12,40.12,39.5,39.62,24100,1.36723540693773,1.36723540693773,1.34610664441776,1.35019608232485,707187.654074582,0.0,1.0
1985-01-04,40.25,40.5,39.88,39.88,26500,1.37166563133708,1.38018529364352,1.35905653112355,1.35905653112355,777612.980621428,0.0,1.0
1985-01-07,40.62,40.62,40.0,40.12,24600,1.38427473155061,1.38427473155061,1.36314596903064,1.36723540693773,721859.597105177,0.0,1.0
1985-01-08,40.75,41.12,40.5,40.75,129100,1.38870495594996,1.4013140561635,1.38018529364352,1.38870495594996,3788295.69049912,0.0,1.0
1985-01-09,41.0,41.0,40.38,40.5,91600,1.39722461825641,1.39722461825641,1.37609585573643,1.38018529364352,2687899.96320462,0.0,1.0
1985-01-10,41.25,41.38,40.88,41.12,20600,1.40574428056285,1.4101745049622,1.39313518034931,1.4013140561635,604484.052860429,0.0,1.0
1985-01-11,41.0,41.25,40.75,41.25,133400,1.39722461825641,1.40574428056285,1.38870495594996,1.40574428056285,3914474.40056219,0.0,1.0
1985-01-14,41.38,41.38,41.0,41.0,48500,1.4101745049622,1.4101745049622,1.39722461825641,1.39722461825641,1423178.47396752,0.0,1.0
1985-01-15,40.88,41.38,40.75,41.12,24700,1.39313518034931,1.4101745049622,1.38870495594996,1.4013140561635,724793.985711295,0.0,1.0
1985-01-16,41.75,42.0,40.75,40.75,180300,1.42278360517573,1.43130326748217,1.38870495594996,1.38870495594996,5290702.65683183,0.0,1.0
1985-01-17,41.75,41.75,41.5,41.5,15100,1.42278360517573,1.42278360517573,1.41426394286929,1.41426394286929,443092.679523908,0.0,1.0
1985-01-18,42.12,42.5,42.0,42.0,55700,1.43539270538926,1.44834259209505,1.43130326748217,1.43130326748217,1634454.45360806,0.0,1.0
1985-01-21,42.75,43.0,42.0,42.12,34800,1.4568622544015,1.46538191670794,1.43130326748217,1.43539270538926,1021167.23492927,0.0,1.0
1985-01-22,43.0,43.88,43.0,43.25,68600,1.46538191670794,1.49537112802661,1.46538191670794,1.47390157901438,2012990.58379735,0.0,1.0
1985-01-23,43.75,44.0,42.88,42.88,49000,1.49094090362726,1.4994605659337,1.46129247880085,1.46129247880085,1437850.41699811,0.0,1.0
1985-01-24,43.62,44.12,43.62,43.75,25000,1.48651067922791,1.50355000384079,1.48651067922791,1.49094090362726,733597.15152965,0.0,1.0
1985-01-25,44.25,44.5,43.5,43.5,57700,1.50798022824014,1.51649989054659,1.48242124132082,1.48242124132082,1693142.22573043,0.0,1.0
1985-01-28,44.25,44.62,43.75,44.0,28800,1.50798022824014,1.52058932845368,1.49094090362726,1.4994605659337,845103.918562158,0.0,1.0
1985-01-29,44.5,44.5,44.12,44.25,22000,1.51649989054659,1.51649989054659,1.50355000384079,1.50798022824014,645565.493346089,0.0,1.0
1985-01-30,44.25,44.5,44.12,44.38,30900,1.50798022824014,1.51649989054659,1.50355000384079,1.51241045263949,906726.079290649,0.0,1.0
1985-01-31,44.75,44.88,43.88,44.0,34900,1.52501955285303,1.52944977725238,1.49537112802661,1.4994605659337,1024101.62353539,0.0,1.0
1985-02-01,45.25,45.5,44.5,44.5,104300,1.54205887746591,1.55057853977235,1.51649989054659,1.51649989054659,3060567.3161817,0.0,1.0
1985-02-04,45.12,45.25,44.5,44.75,56100,1.53762865306656,1.54205887746591,1.51649989054659,1.52501955285303,1646192.00803253,0.0,1.0
1985-02-05,45.38,45.62,45.12,45.5,46600,1.54648910186526,1.55466797767944,1.53762865306656,1.55057853977235,1367425.09045127,0.0,1.0
1985-02-06,46.0,46.38,45.38,45.38,25300,1.56761786438523,1.58056775109103,1.54648910186526,1.54648910186526,742400.317348007,0.0,1.0
1985-02-07,46.62,47.0,46.0,46.0,55900,1.58874662690521,1.601696513611,1.56761786438523,1.56761786438523,1640323.2308203,0.0,1.0
1985-02-08,45.75,46.62,45.38,46.38,48000,1.55909820207879,1.58874662690521,1.54648910186526,1.58056775109103,1408506.53093693,0.0,1.0
1985-02-11,45.0,45.62,45.0,45.5,20000,1.53353921515947,1.55466797767944,1.53353921515947,1.55057853977235,586877.721223719,0.0,1.0
1985-02-12,45.12,45.25,44.5,45.0,190100,1.53762865306656,1.54205887746591,1.51649989054659,1.53353921515947,5578272.74023145,0.0,1.0
1985-02-13,46.5,46.62,45.25,45.25,24000,1.58465718899812,1.58874662690521,1.54205887746591,1.54205887746591,704253.265468462,0.0,1.0
1985-02-14,46.62,47.0,46.62,47.0,68100,1.58874662690521,1.601696513611,1.58874662690521,1.601696513611,1998318.64076676,0.0,1.0
1985-02-15,46.38,46.75,46.38,46.75,10100,1.58056775109103,1.59317685130456,1.58056775109103,1.59317685130456,296373.249217977,0.0,1.0
1985-02-19,46.25,46.75,46.25,46.5,35100,1.57613752669168,1.59317685130456,1.57613752669168,1.58465718899812,1029970.40074762,0.0,1.0
1985-02-20,46.38,46.88,46.25,46.5,28300,1.58056775109103,1.59760707570391,1.57613752669168,1.58465718899812,830431.975531561,0.0,1.0
1985-02-21,46.12,46.75,46.12,46.75,17800,1.57170730229233,1.59317685130456,1.57170730229233,1.59317685130456,522321.171889109,0.0,1.0
1985-02-22,46.75,47.38,46.25,46.25,47300,1.59317685130456,1.61464640031679,1.57613752669168,1.57613752669168,1387965.8106941,0.0,1.0
1985-02-25,47.0,47.0,46.12,46.5,61400,1.601696513611,1.601696513611,1.57170730229233,1.58465718899812,1801714.60415682,0.0,1.0
1985-02-26,47.0,47.38,46.75,47.0,53800,1.601696513611,1.61464640031679,1.59317685130456,1.601696513611,1578701.07009181,0.0,1.0
1985-02-27,46.12,47.25,46.12,47.25,24600,1.57170730229233,1.61021617591744,1.57170730229233,1.61021617591744,721859.597105173,0.0,1.0
1985-02-28,47.0,47.0,46.0,46.12,45800,1.601696513611,1.601696513611,1.56761786438523,1.57170730229233,1343949.98160232,0.0,1.0
1985-03-01,48.0,48.0,46.75,46.75,60800,1.63577516283677,1.63577516283677,1.59317685130456,1.59317685130456,1784108.2725201,0.0,1.0
1985-03-04,46.75,47.62,46.5,47.38,39500,1.59317685130456,1.62282527613098,1.58465718899812,1.61464640031679,1159083.49941684,0.0,1.0
1985-03-05,45.88,46.75,45.75,46.5,36000,1.56352842647814,1.59317685130456,1.55909820207879,1.58465718899812,1056379.8982027,0.0,1.0
1985-03-06,45.5,46.38,45.5,46.25,57700,1.55057853977235,1.58056775109103,1.55057853977235,1.57613752669168,1693142.22573043,0.0,1.0
1985-03-07,45.38,45.5,45.0,45.5,88000,1.54648910186526,1.55057853977235,1.53353921515947,1.55057853977235,2582261.97338436,0.0,1.0
1985-03-08,44.88,45.62,44.88,45.38,61700,1.52944977725238,1.55466797767944,1.52944977725238,1.54648910186526,1810517.76997517,0.0,1.0
1985-03-11,44.0,44.75,43.75,44.75,43300,1.4994605659337,1.52501955285303,1.49094090362726,1.52501955285303,1270590.26644935,0.0,1.0
1985-03-12,44.5,44.5,43.5,44.0,98000,1.51649989054659,1.51649989054659,1.48242124132082,1.4994605659337,2875700.83399622,0.0,1.0
1985-03-13,44.88,44.88,44.5,44.75,23900,1.52944977725238,1.52944977725238,1.51649989054659,1.52501955285303,701318.876862343,0.0,1.0
1985-03-14,45.5,45.5,44.5,44.5,35000,1.55057853977235,1.55057853977235,1.51649989054659,1.51649989054659,1027036.01214151,0.0,1.0
1985-03-15,44.5,45.38,44.5,45.25,18300,1.51649989054659,1.54648910186526,1.51649989054659,1.54205887746591,536993.114919702,0.0,1.0
1985-03-18,44.62,45.0,44.5,44.5,68900,1.52058932845368,1.53353921515947,1.51649989054659,1.51649989054659,2021793.74961571,0.0,1.0
1985-03-19,45.62,45.88,44.75,44.75,22400,1.55466797767944,1.56352842647814,1.52501955285303,1.52501955285303,657303.047770567,0.0,1.0
1985-03-20,46.5,47.38,46.25,47.25,100800,1.58465718899812,1.61464640031679,1.57613752669168,1.61021617591744,2957863.71496754,0.0,1.0
1985-03-21,46.88,47.5,46.88,47.0,139400,1.59760707570391,1.61873583822388,1.59760707570391,1.601696513611,4090537.71692932,0.0,1.0
1985-03-22,46.75,47.25,46.5,46.62,44200,1.59317685130456,1.61021617591744,1.58465718899812,1.58874662690521,1296999.76390442,0.0,1.0
1985-03-25,47.25,47.38,46.62,46.75,26600,1.61021617591744,1.61464640031679,1.58874662690521,1.59317685130456,780547.369227548,0.0,1.0
1985-03-26,46.88,47.5,46.62,47.25,48900,1.59760707570391,1.61873583822388,1.58874662690521,1.61021617591744,1434916.02839199,0.0,1.0
1985-03-27,48.25,48.5,47.12,47.12,65000,1.64429482514321,1.65281448744965,1.60578595151809,1.60578595151809,1907352.59397709,0.0,1.0
1985-03-28,48.38,48.88,48.12,48.12,26800,1.64872504954256,1.66576437415544,1.63986460074386,1.63986460074386,786416.146439783,0.0,1.0
1985-03-29,49.75,49.75,48.38,48.38,50600,1.69541279898186,1.69541279898186,1.64872504954256,1.64872504954256,1484800.63469601,0.0,1.0
1985-04-01,49.5,50.0,49.0,49.5,104000,1.68689313667542,1.7039324612883,1.66985381206253,1.68689313667542,3051764.15036333,0.0,1.0
1985-04-02,48.62,49.75,48.62,49.62,27800,1.65690392535674,1.69541279898186,1.65690392535674,1.69098257458251,815760.032500971,0.0,1.0
1985-04-03,48.88,49.25,48.12,49.0,33800,1.66576437415544,1.67837347436897,1.63986460074386,1.66985381206253,991823.348868086,0.0,1.0
1985-04-04,48.62,48.88,48.25,48.62,13600,1.65690392535674,1.66576437415544,1.64429482514321,1.65690392535674,399076.85043213,0.0,1.0
1985-04-08,47.25,48.5,47.0,48.38,31400,1.61021617591744,1.65281448744965,1.601696513611,1.64872504954256,921398.022321241,0.0,1.0
1985-04-09,46.75,47.12,46.75,46.75,27100,1.59317685130456,1.60578595151809,1.59317685130456,1.59317685130456,795219.312258139,0.0,1.0
1985-04-10,47.75,48.25,47.25,47.25,50300,1.62725550053033,1.64429482514321,1.61021617591744,1.61021617591744,1475997.46887765,0.0,1.0
1985-04-11,48.75,48.75,47.75,47.75,25100,1.66133414975609,1.66133414975609,1.62725550053033,1.62725550053033,736531.540135768,0.0,1.0
1985-04-12,48.88,48.88,48.38,48.88,17800,1.66576437415544,1.66576437415544,1.64872504954256,1.66576437415544,522321.17188911,0.0,1.0
1985-04-15,48.5,49.0,48.5,48.88,17800,1.65281448744965,1.66985381206253,1.65281448744965,1.66576437415544,522321.17188911,0.0,1.0
1985-04-16,48.25,48.62,48.0,48.5,39200,1.64429482514321,1.65690392535674,1.63577516283677,1.65281448744965,1150280.33359849,0.0,1.0
1985-04-17,48.25,48.62,48.12,48.25,4200,1.64429482514321,1.65690392535674,1.63986460074386,1.64429482514321,123244.321456981,0.0,1.0
1985-04-18,48.25,48.88,48.25,48.5,19800,1.64429482514321,1.66576437415544,1.64429482514321,1.65281448744965,581008.944011481,0.0,1.0
1985-04-19,48.88,48.88,48.38,48.38,52900,1.66576437415544,1.66576437415544,1.64872504954256,1.64872504954256,1552291.57263674,0.0,1.0
1985-04-22,48.62,48.62,48.25,48.62,37800,1.65690392535674,1.65690392535674,1.64429482514321,1.65690392535674,1109198.89311283,0.0,1.0
1985-04-23,48.75,49.25,48.62,49.0,103200,1.66133414975609,1.67837347436897,1.65690392535674,1.66985381206253,3028289.04151439,0.0,1.0
1985-04-24,49.25,49.5,49.12,49.25,116800,1.67837347436897,1.68689313667542,1.67394324996962,1.67837347436897,3427365.89194653,0.0,1.0
1985-04-25,49.75,49.88,48.62,48.88,91000,1.69541279898186,1.69984302338121,1.65690392535674,1.66576437415544,2670293.63156792,0.0,1.0
1985-04-26,49.12,50.0,49.0,50.0,30000,1.67394324996962,1.7039324612883,1.66985381206253,1.7039324612883,880316.581835581,0.0,1.0
1985-04-29,48.75,48.88,48.38,48.75,24700,1.66133414975609,1.66576437415544,1.64872504954256,1.66133414975609,724793.985711294,0.0,1.0
1985-04-30,47.75,48.75,47.75,48.75,47800,1.62725550053033,1.66133414975609,1.62725550053033,1.66133414975609,1402637.75372468,0.0,1.0
1985-05-01,47.25,48.0,47.25,47.75,28800,1.61021617591744,1.63577516283677,1.61021617591744,1.62725550053033,845103.918562157,0.0,1.0
1985-05-02,47.0,47.62,47.0,47.25,45800,1.601696513611,1.62282527613098,1.601696513611,1.61021617591744,1343949.98160232,0.0,1.0
1985-05-03,47.12,47.38,47.0,47.0,73000,1.60578595151809,1.61464640031679,1.601696513611,1.601696513611,2142103.68246658,0.0,1.0
1985-05-06,48.75,48.75,47.62,47.62,24700,1.66133414975609,1.66133414975609,1.62282527613098,1.62282527613098,724793.985711294,0.0,1.0
1985-05-07,49.38,49.75,48.62,48.88,36600,1.68280369876832,1.69541279898186,1.65690392535674,1.66576437415544,1073986.22983941,0.0,1.0
1985-05-08,49.12,49.62,48.88,49.38,31600,1.67394324996962,1.69098257458251,1.66576437415544,1.68280369876832,927266.799533479,0.0,1.0
1985-05-09,49.25,49.5,48.88,49.38,17700,1.67837347436897,1.68689313667542,1.66576437415544,1.68280369876832,519386.783282993,0.0,1.0
1985-05-10,50.25,50.38,49.75,49.75,76800,1.71245212359474,1.71688234799409,1.69541279898186,1.69541279898186,2253610.44949908,0.0,1.0
1985-05-13,50.75,51.0,50.38,50.38,44100,1.72949144820762,1.73801111051406,1.71688234799409,1.71688234799409,1294065.3752983,0.0,1.0
1985-05-14,50.75,51.0,50.5,50.75,19900,1.72949144820762,1.73801111051406,1.72097178590118,1.72949144820762,583943.332617602,0.0,1.0
1985-05-15,50.75,50.88,50.25,50.5,41200,1.72949144820762,1.73392167260697,1.71245212359474,1.72097178590118,1208968.10572086,0.0,1.0
1985-05-16,50.88,50.88,50.62,50.75,88400,1.73392167260697,1.73392167260697,1.72506122380827,1.72949144820762,2593999.52780884,0.0,1.0
1985-05-17,51.38,51.38,50.62,50.88,48500,1.75096099721986,1.75096099721986,1.72506122380827,1.73392167260697,1423178.47396752,0.0,1.0
1985-05-20,52.25,52.25,51.75,51.75,37500,1.78060942204627,1.78060942204627,1.76357009743339,1.76357009743339,1100395.72729447,0.0,1.0
1985-05-21,52.12,52.12,51.62,52.0,45700,1.77617919764692,1.77617919764692,1.75913987303404,1.77208975973983,1341015.5929962,0.0,1.0
1985-05-22,51.88,52.12,51.75,51.88,25100,1.76800032183274,1.77617919764692,1.76357009743339,1.76800032183274,736531.540135767,0.0,1.0
1985-05-23,52.75,52.75,51.88,52.0,43100,1.79764874665916,1.79764874665916,1.76800032183274,1.77208975973983,1264721.48923711,0.0,1.0
1985-05-24,52.62,53.0,52.5,52.88,46600,1.79321852225981,1.8061684089656,1.78912908435271,1.80207897105851,1367425.09045126,0.0,1.0
1985-05-28,52.12,52.88,52.12,52.88,24000,1.77617919764692,1.80207897105851,1.77617919764692,1.80207897105851,704253.265468464,0.0,1.0
1985-05-29,52.5,52.5,52.0,52.25,51700,1.78912908435271,1.78912908435271,1.77208975973983,1.78060942204627,1517078.90936332,0.0,1.0
1985-05-30,52.38,52.5,52.12,52.38,8800,1.78503964644562,1.78912908435271,1.77617919764692,1.78503964644562,258226.197338437,0.0,1.0
1985-05-31,53.0,53.0,52.12,52.12,29100,1.8061684089656,1.8061684089656,1.77617919764692,1.77617919764692,853907.08438051,0.0,1.0
1985-06-03,53.0,53.12,52.75,52.88,19500,1.8061684089656,1.81025784687269,1.79764874665916,1.80207897105851,572205.778193125,0.0,1.0
1985-06-04,52.75,53.5,52.75,52.75,40400,1.79764874665916,1.82320773357848,1.79764874665916,1.79764874665916,1185492.99687191,0.0,1.0
1985-06-05,53.62,53.62,53.12,53.12,63700,1.82729717148557,1.82729717148557,1.81025784687269,1.81025784687269,1869205.54209755,0.0,1.0
1985-06-06,53.88,53.88,53.0,53.25,57200,1.83615762028427,1.83615762028427,1.8061684089656,1.81468807127204,1678470.28269984,0.0,1.0
1985-06-07,53.0,53.88,53.0,53.88,38700,1.8061684089656,1.83615762028427,1.8061684089656,1.83615762028427,1135608.39056789,0.0,1.0
1985-06-10,52.75,53.0,52.62,52.75,12000,1.79764874665916,1.8061684089656,1.79321852225981,1.79764874665916,352126.632734231,0.0,1.0
1985-06-11,51.0,52.75,50.75,52.75,52200,1.73801111051406,1.79764874665916,1.72949144820762,1.79764874665916,1531750.85239391,0.0,1.0
1985-06-12,50.25,51.12,50.25,51.12,40400,1.71245212359474,1.74210054842116,1.71245212359474,1.74210054842116,1185492.99687191,0.0,1.0
1985-06-13,50.12,50.5,50.12,50.5,21800,1.70802189919539,1.72097178590118,1.70802189919539,1.72097178590118,639696.716133854,0.0,1.0
1985-06-14,51.5,51.88,50.25,50.38,54800,1.75505043512695,1.76800032183274,1.71245212359474,1.71688234799409,1608044.95615299,0.0,1.0
1985-06-17,51.5,51.75,51.0,51.25,35000,1.75505043512695,1.76357009743339,1.73801111051406,1.74653077282051,1027036.01214151,0.0,1.0
1985-06-18,52.62,52.88,51.75,51.75,27000,1.79321852225981,1.80207897105851,1.76357009743339,1.76357009743339,792284.923652019,0.0,1.0
1985-06-19,53.12,53.25,52.5,52.75,14800,1.81025784687269,1.81468807127204,1.78912908435271,1.79764874665916,434289.513705552,0.0,1.0
1985-06-20,53.88,53.88,52.75,52.75,44100,1.83615762028427,1.83615762028427,1.79764874665916,1.79764874665916,1294065.3752983,0.0,1.0
1985-06-21,54.5,54.5,53.62,53.62,151200,1.85728638280425,1.85728638280425,1.82729717148557,1.82729717148557,4436795.57245131,0.0,1.0
1985-06-24,53.88,54.12,53.5,54.12,20100,1.83615762028427,1.84433649609845,1.82320773357848,1.84433649609845,589812.109829838,0.0,1.0
1985-06-25,53.62,54.0,53.62,54.0,33800,1.82729717148557,1.84024705819136,1.82729717148557,1.84024705819136,991823.348868086,0.0,1.0
1985-06-26,53.62,53.88,53.25,53.75,11000,1.82729717148557,1.83615762028427,1.81468807127204,1.83172739588492,322782.746673046,0.0,1.0
1985-06-27,53.88,54.0,53.62,53.62,23400,1.83615762028427,1.84024705819136,1.82729717148557,1.82729717148557,686646.933831752,0.0,1.0
1985-06-28,54.62,54.62,54.0,54.0,48500,1.86137582071134,1.86137582071134,1.84024705819136,1.84024705819136,1423178.47396752,0.0,1.0
1985-07-01,54.62,54.75,54.12,54.62,17100,1.86137582071134,1.86580604511069,1.84433649609845,1.86137582071134,501780.451646279,0.0,1.0
1985-07-02,53.62,54.88,53.25,54.88,20000,1.82729717148557,1.87023626951004,1.81468807127204,1.87023626951004,586877.72122372,0.0,1.0
1985-07-03,53.88,54.0,53.75,54.0,56400,1.83615762028427,1.84024705819136,1.83172739588492,1.84024705819136,1654995.17385089,0.0,1.0
1985-07-05,53.38,53.88,53.38,53.88,10000,1.81911829567139,1.83615762028427,1.81911829567139,1.83615762028427,293438.860611859,0.0,1.0
1985-07-08,53.5,53.5,53.0,53.25,27300,1.82320773357848,1.82320773357848,1.8061684089656,1.81468807127204,801088.089470377,0.0,1.0
1985-07-09,53.62,53.75,53.25,53.5,11000,1.82729717148557,1.83172739588492,1.81468807127204,1.82320773357848,322782.746673046,0.0,1.0
1985-07-10,53.75,53.88,53.38,53.75,46000,1.83172739588492,1.83615762028427,1.81911829567139,1.83172739588492,1349818.75881456,0.0,1.0
1985-07-11,54.75,54.75,54.0,54.0,161900,1.86580604511069,1.86580604511069,1.84024705819136,1.84024705819136,4750775.153306,0.0,1.0
1985-07-12,56.0,56.0,55.0,55.0,155800,1.90840435664289,1.90840435664289,1.87432570741713,1.87432570741713,4571777.44833278,0.0,1.0
1985-07-15,54.62,55.75,54.5,55.75,198400,1.86137582071134,1.89988469433645,1.85728638280425,1.89988469433645,5821826.99453929,0.0,1.0
1985-07-16,54.0,54.38,53.88,54.38,158600,1.84024705819136,1.85319694489715,1.83615762028427,1.85319694489715,4653940.3293041,0.0,1.0
1985-07-17,55.0,55.88,54.62,54.75,591400,1.87432570741713,1.9043149187358,1.86137582071134,1.86580604511069,17353974.2165854,0.0,1.0
1985-07-18,55.25,56.0,54.75,55.0,157500,1.88284536972357,1.90840435664289,1.86580604511069,1.87432570741713,4621662.05463679,0.0,1.0
1985-07-19,56.62,56.88,55.38,55.5,283600,1.92953311916287,1.93839356796157,1.88727559412292,1.89136503203001,8321926.08695234,0.0,1.0
1985-07-22,57.25,57.25,56.25,56.88,147200,1.9510026681751,1.9510026681751,1.91692401894934,1.93839356796157,4319420.02820658,0.0,1.0
1985-07-23,57.5,58.38,57.25,57.75,253900,1.95952233048154,1.98951154180022,1.9510026681751,1.96804199278799,7450412.67093513,0.0,1.0
1985-07-24,57.5,58.12,56.88,58.0,192500,1.95952233048154,1.98065109300152,1.93839356796157,1.97656165509443,5648698.06677831,0.0,1.0
1985-07-25,57.75,57.75,57.25,57.5,105300,1.96804199278799,1.96804199278799,1.9510026681751,1.95952233048154,3089911.20224287,0.0,1.0
1985-07-26,57.5,57.75,57.38,57.5,116900,1.95952233048154,1.96804199278799,1.95543289257445,1.95952233048154,3430300.28055265,0.0,1.0
1985-07-29,56.38,57.5,56.25,57.5,74600,1.92135424334869,1.95952233048154,1.91692401894934,1.95952233048154,2189053.90016447,0.0,1.0
1985-07-30,56.0,56.5,55.75,56.25,62100,1.90840435664289,1.92544368125578,1.89988469433645,1.91692401894934,1822255.32439965,0.0,1.0
1985-07-31,56.5,56.88,56.0,56.0,79900,1.92544368125578,1.93839356796157,1.90840435664289,1.90840435664289,2344576.49628876,0.0,1.0
1985-08-01,56.62,56.75,56.25,56.25,38100,1.92953311916287,1.93396334356222,1.91692401894934,1.91692401894934,1118002.05893118,0.0,1.0
1985-08-02,56.38,56.75,56.38,56.75,102200,1.92135424334869,1.93396334356222,1.92135424334869,1.93396334356222,2998945.1554532,0.0,1.0
1985-08-05,56.62,56.62,55.88,56.25,93500,1.92953311916287,1.92953311916287,1.9043149187358,1.91692401894934,2743653.34672089,0.0,1.0
1985-08-06,56.38,56.75,56.25,56.62,21400,1.92135424334869,1.93396334356222,1.91692401894934,1.92953311916287,627959.161709378,0.0,1.0
1985-08-07,56.12,56.25,55.75,56.25,81100,1.91249379454999,1.91692401894934,1.89988469433645,1.91692401894934,2379789.15956218,0.0,1.0
1985-08-08,56.25,56.5,56.0,56.0,72500,1.91692401894934,1.92544368125578,1.90840435664289,1.90840435664289,2127431.73943598,0.0,1.0
1985-08-09,56.88,57.0,56.12,56.25,52200,1.93839356796157,1.94248300586866,1.91249379454999,1.91692401894934,1531750.85239391,0.0,1.0
1985-08-12,56.5,56.88,56.38,56.88,41500,1.92544368125578,1.93839356796157,1.92135424334869,1.93839356796157,1217771.27153922,0.0,1.0
1985-08-13,56.62,57.0,56.5,56.5,48400,1.92953311916287,1.94248300586866,1.92544368125578,1.92544368125578,1420244.0853614,0.0,1.0
1985-08-14,56.75,57.0,56.62,56.62,12700,1.93396334356222,1.94248300586866,1.92953311916287,1.92953311916287,372667.352977062,0.0,1.0
1985-08-15,56.38,56.88,56.12,56.88,48000,1.92135424334869,1.93839356796157,1.91249379454999,1.93839356796157,1408506.53093692,0.0,1.0
1985-08-16,56.5,56.75,56.0,56.12,56000,1.92544368125578,1.93396334356222,1.90840435664289,1.91249379454999,1643257.61942641,0.0,1.0
1985-08-19,56.5,57.38,56.5,56.88,71800,1.92544368125578,1.95543289257445,1.92544368125578,1.93839356796157,2106891.01919315,0.0,1.0
1985-08-20,56.75,56.88,56.38,56.88,49200,1.93396334356222,1.93839356796157,1.92135424334869,1.93839356796157,1443719.19421035,0.0,1.0
1985-08-21,56.5,56.75,56.38,56.5,22700,1.92544368125578,1.93396334356222,1.92135424334869,1.92544368125578,666106.213588921,0.0,1.0
1985-08-22,56.5,56.75,56.25,56.75,22600,1.92544368125578,1.93396334356222,1.91692401894934,1.93396334356222,663171.824982802,0.0,1.0
1985-08-23,56.75,56.88,56.25,56.38,13200,1.93396334356222,1.93839356796157,1.91692401894934,1.92135424334869,387339.296007655,0.0,1.0
1985-08-26,56.62,56.75,56.38,56.5,9000,1.92953311916287,1.93396334356222,1.92135424334869,1.92544368125578,264094.974550674,0.0,1.0
1985-08-27,56.5,56.88,56.38,56.62,14300,1.92544368125578,1.93839356796157,1.92135424334869,1.92953311916287,419617.570674959,0.0,1.0
1985-08-28,56.75,57.0,56.38,56.5,48500,1.93396334356222,1.94248300586866,1.92135424334869,1.92544368125578,1423178.47396752,0.0,1.0
1985-08-29,56.38,56.75,56.25,56.75,21700,1.92135424334869,1.93396334356222,1.91692401894934,1.93396334356222,636762.327527734,0.0,1.0
1985-08-30,56.38,56.62,56.12,56.62,13600,1.92135424334869,1.92953311916287,1.91249379454999,1.92953311916287,399076.850432128,0.0,1.0
1985-09-03,55.88,56.38,55.88,55.88,17000,1.9043149187358,1.92135424334869,1.9043149187358,1.9043149187358,498846.063040162,0.0,1.0
1985-09-04,55.75,55.88,55.5,55.88,28000,1.89988469433645,1.9043149187358,1.89136503203001,1.9043149187358,821628.809713208,0.0,1.0
1985-09-05,56.25,56.25,55.5,55.5,17000,1.91692401894934,1.91692401894934,1.89136503203001,1.89136503203001,498846.06304016,0.0,1.0
1985-09-06,56.0,56.25,55.62,56.12,14000,1.90840435664289,1.91692401894934,1.8954544699371,1.91249379454999,410814.404856604,0.0,1.0
1985-09-09,56.5,56.75,56.0,56.12,65900,1.92544368125578,1.93396334356222,1.90840435664289,1.91249379454999,1933762.09143215,0.0,1.0
1985-09-10,56.5,56.62,56.5,56.5,32600,1.92544368125578,1.92953311916287,1.92544368125578,1.92544368125578,956610.685594661,0.0,1.0
1985-09-11,56.25,56.75,56.25,56.5,65900,1.91692401894934,1.93396334356222,1.91692401894934,1.92544368125578,1933762.09143215,0.0,1.0
1985-09-12,56.25,56.25,56.0,56.0,144200,1.91692401894934,1.91692401894934,1.90840435664289,1.90840435664289,4231388.37002301,0.0,1.0
1985-09-13,56.25,56.25,55.75,56.25,135300,1.91692401894934,1.91692401894934,1.89988469433645,1.91692401894934,3970227.78407845,0.0,1.0
1985-09-16,56.0,56.12,55.75,56.12,47400,1.90840435664289,1.91249379454999,1.89988469433645,1.91249379454999,1390900.19930022,0.0,1.0
1985-09-17,54.5,56.0,54.25,55.75,73000,1.85728638280425,1.90840435664289,1.8487667204978,1.89988469433645,2142103.68246657,0.0,1.0
1985-09-18,54.0,54.38,53.5,54.38,100600,1.84024705819136,1.85319694489715,1.82320773357848,1.85319694489715,2951994.93775531,0.0,1.0
1985-09-19,54.0,54.25,53.5,53.75,88600,1.84024705819136,1.8487667204978,1.82320773357848,1.83172739588492,2599868.30502108,0.0,1.0
1985-09-20,54.75,55.12,54.0,54.0,116400,1.86580604511069,1.87841514532422,1.84024705819136,1.84024705819136,3415628.33752204,0.0,1.0
1985-09-23,56.25,57.0,55.5,55.5,72500,1.91692401894934,1.94248300586866,1.89136503203001,1.89136503203001,2127431.73943598,0.0,1.0
1985-09-24,55.62,56.25,55.62,56.25,47800,1.8954544699371,1.91692401894934,1.8954544699371,1.91692401894934,1402637.75372469,0.0,1.0
1985-09-25,55.5,55.88,55.5,55.5,62400,1.89136503203001,1.9043149187358,1.89136503203001,1.89136503203001,1831058.49021801,0.0,1.0
1985-09-26,55.0,55.25,54.75,55.0,31900,1.87432570741713,1.88284536972357,1.86580604511069,1.87432570741713,936069.965351832,0.0,1.0
1985-09-30,55.25,55.38,55.0,55.0,63600,1.88284536972357,1.88727559412292,1.87432570741713,1.87432570741713,1866271.15349143,0.0,1.0
1985-10-01,56.0,56.5,55.12,55.12,72600,1.90840435664289,1.92544368125578,1.87841514532422,1.87841514532422,2130366.12804211,0.0,1.0
1985-10-02,56.75,57.0,56.25,56.25,79800,1.93396334356222,1.94248300586866,1.91692401894934,1.91692401894934,2341642.10768264,0.0,1.0
1985-10-03,56.75,57.0,55.75,57.0,142800,1.93396334356222,1.94248300586866,1.89988469433645,1.94248300586866,4190306.92953735,0.0,1.0
1985-10-04,55.62,56.62,55.5,56.62,45000,1.8954544699371,1.92953311916287,1.89136503203001,1.92953311916287,1320474.87275337,0.0,1.0
1985-10-07,53.25,55.75,53.25,55.75,76100,1.81468807127204,1.89988469433645,1.81468807127204,1.89988469433645,2233069.72925625,0.0,1.0
1985-10-08,53.25,53.25,52.5,53.25,70500,1.81468807127204,1.81468807127204,1.78912908435271,1.81468807127204,2068743.96731361,0.0,1.0
1985-10-09,54.0,54.0,53.12,53.5,35200,1.84024705819136,1.84024705819136,1.81025784687269,1.82320773357848,1032904.78935375,0.0,1.0
1985-10-10,53.38,54.0,53.38,54.0,22300,1.81911829567139,1.84024705819136,1.81911829567139,1.84024705819136,654368.659164446,0.0,1.0
1985-10-11,53.25,53.5,52.75,53.38,25500,1.81468807127204,1.82320773357848,1.79764874665916,1.81911829567139,748269.094560241,0.0,1.0
1985-10-14,53.88,53.88,53.25,53.5,42800,1.83615762028427,1.83615762028427,1.81468807127204,1.82320773357848,1255918.32341876,0.0,1.0
1985-10-15,53.75,54.0,53.25,53.88,52300,1.83172739588492,1.84024705819136,1.81468807127204,1.83615762028427,1534685.24100003,0.0,1.0
1985-10-16,53.88,53.88,53.75,53.88,29500,1.83615762028427,1.83615762028427,1.83172739588492,1.83615762028427,865644.638804986,0.0,1.0
1985-10-17,54.0,54.5,54.0,54.0,87300,1.84024705819136,1.85728638280425,1.84024705819136,1.84024705819136,2561721.25314154,0.0,1.0
1985-10-18,54.38,54.5,53.75,54.0,53700,1.85319694489715,1.85728638280425,1.83172739588492,1.84024705819136,1575766.68148569,0.0,1.0
1985-10-21,54.12,54.38,54.12,54.25,42100,1.84433649609845,1.85319694489715,1.84433649609845,1.8487667204978,1235377.60317593,0.0,1.0
1985-10-22,54.0,54.5,54.0,54.12,40100,1.84024705819136,1.85728638280425,1.84024705819136,1.84433649609845,1176689.83105356,0.0,1.0
1985-10-23,54.75,55.0,54.25,54.5,51100,1.86580604511069,1.87432570741713,1.8487667204978,1.85728638280425,1499472.5777266,0.0,1.0
1985-10-24,54.0,54.75,53.5,54.75,340500,1.84024705819136,1.86580604511069,1.82320773357848,1.86580604511069,9991593.20383384,0.0,1.0
1985-10-25,54.5,54.5,54.0,54.0,98000,1.85728638280425,1.85728638280425,1.84024705819136,1.84024705819136,2875700.83399622,0.0,1.0
1985-10-28,54.12,54.62,54.12,54.62,76300,1.84433649609845,1.86137582071134,1.84433649609845,1.86137582071134,2238938.50646849,0.0,1.0
1985-10-29,54.88,55.0,54.12,54.12,37400,1.87023626951004,1.87432570741713,1.84433649609845,1.84433649609845,1097461.33868835,0.0,1.0
1985-10-30,55.5,55.75,54.88,55.12,68400,1.89136503203001,1.89988469433645,1.87023626951004,1.87841514532422,2007121.80658512,0.0,1.0
1985-10-31,54.62,55.75,54.38,55.75,38600,1.86137582071134,1.89988469433645,1.85319694489715,1.89988469433645,1132674.00196178,0.0,1.0
1985-11-01,55.5,55.5,54.62,54.75,121400,1.89136503203001,1.89136503203001,1.86137582071134,1.86580604511069,3562347.76782798,0.0,1.0
1985-11-04,56.25,56.75,55.5,55.5,137000,1.91692401894934,1.93396334356222,1.89136503203001,1.89136503203001,4020112.39038247,0.0,1.0
1985-11-05,56.75,57.25,55.5,56.0,96300,1.93396334356222,1.9510026681751,1.89136503203001,1.90840435664289,2825816.22769221,0.0,1.0
1985-11-06,56.75,57.0,56.38,56.5,49300,1.93396334356222,1.94248300586866,1.92135424334869,1.92544368125578,1446653.58281647,0.0,1.0
1985-11-07,57.5,57.62,57.0,57.0,53000,1.95952233048154,1.96361176838864,1.94248300586866,1.94248300586866,1555225.96124286,0.0,1.0
1985-11-08,59.12,59.5,57.12,57.62,90000,2.01472974222728,2.02767962893308,1.94657244377575,1.96361176838864,2640949.74550674,0.0,1.0
1985-11-11,60.38,60.38,59.0,59.12,97600,2.05766884025175,2.05766884025175,2.01064030432019,2.01472974222728,2863963.27957175,0.0,1.0
1985-11-12,60.0,60.12,59.38,60.0,173200,2.04471895354596,2.04880839145305,2.02359019102598,2.04471895354596,5082361.06579741,0.0,1.0
1985-11-13,58.0,60.5,58.0,60.5,128600,1.97656165509443,2.06175827815884,1.97656165509443,2.06175827815884,3773623.74746851,0.0,1.0
1985-11-14,59.12,59.12,58.0,58.25,49700,2.01472974222728,2.01472974222728,1.97656165509443,1.98508131740087,1458391.13724095,0.0,1.0
1985-11-15,58.88,59.12,58.25,59.12,42600,2.0065508664131,2.01472974222728,1.98508131740087,2.01472974222728,1250049.54620652,0.0,1.0
1985-11-18,59.75,59.75,58.88,58.88,69200,2.03619929123952,2.03619929123952,2.0065508664131,2.0065508664131,2030596.91543407,0.0,1.0
1985-11-19,60.0,60.25,59.5,59.75,158100,2.04471895354596,2.0532386158524,2.02767962893308,2.03619929123952,4639268.3862735,0.0,1.0
1985-11-20,60.38,60.62,59.62,59.75,132500,2.05766884025175,2.06584771606593,2.03176906684017,2.03619929123952,3888064.90310714,0.0,1.0
1985-11-21,61.38,61.38,60.62,60.62,53300,2.09174748947752,2.09174748947752,2.06584771606593,2.06584771606593,1564029.12706121,0.0,1.0
1985-11-22,60.75,61.5,60.75,61.5,68700,2.07027794046528,2.09583692738461,2.07027794046528,2.09583692738461,2015924.97240348,0.0,1.0
1985-11-25,60.0,61.0,60.0,60.88,85200,2.04471895354596,2.07879760277172,2.04471895354596,2.07470816486463,2500099.09241304,0.0,1.0
1985-11-26,60.38,60.38,59.12,59.88,84300,2.05766884025175,2.05766884025175,2.01472974222728,2.04062951563887,2473689.59495798,0.0,1.0
1985-11-27,61.38,62.0,60.62,60.62,220200,2.09174748947752,2.11287625199749,2.06584771606593,2.06584771606593,6461523.71067314,0.0,1.0
1985-11-29,61.12,61.75,61.0,61.62,29200,2.08288704067882,2.10435658969105,2.07879760277172,2.0999263652917,856841.472986629,0.0,1.0
1985-12-02,61.0,61.38,60.75,61.12,117500,2.07879760277172,2.09174748947752,2.07027794046528,2.08288704067882,3447906.61218936,0.0,1.0
1985-12-03,61.0,61.12,60.75,60.88,46300,2.07879760277172,2.08288704067882,2.07027794046528,2.07470816486463,1358621.92463291,0.0,1.0
1985-12-04,61.5,61.5,60.75,61.0,88800,2.09583692738461,2.09583692738461,2.07027794046528,2.07879760277172,2605737.08223331,0.0,1.0
1985-12-05,61.62,64.0,61.62,64.0,246400,2.0999263652917,2.18103355044902,2.0999263652917,2.18103355044902,7230333.52547622,0.0,1.0
1985-12-06,61.25,61.75,60.75,61.25,59900,2.08731726507817,2.10435658969105,2.07027794046528,2.08731726507817,1757698.77506504,0.0,1.0
1985-12-09,60.5,62.12,60.5,61.0,189800,2.06175827815884,2.11696568990458,2.06175827815884,2.07879760277172,5569469.5744131,0.0,1.0
1985-12-10,61.25,61.25,60.38,61.25,108100,2.08731726507817,2.08731726507817,2.05766884025175,2.08731726507817,3172074.0832142,0.0,1.0
1985-12-11,62.62,62.75,61.62,61.75,75100,2.13400501451747,2.13843523891682,2.0999263652917,2.10435658969105,2203725.84319506,0.0,1.0
1985-12-12,62.88,63.0,62.5,63.0,52800,2.14286546331617,2.14695490122326,2.12991557661037,2.14695490122326,1549357.18403062,0.0,1.0
1985-12-13,64.25,64.75,62.88,63.12,57300,2.18955321275546,2.20659253736835,2.14286546331617,2.15104433913035,1681404.67130596,0.0,1.0
1985-12-16,65.12,66.0,64.5,64.62,102800,2.21920163758188,2.24919084890055,2.19807287506191,2.202162312969,3016551.48708992,0.0,1.0
1985-12-17,64.62,65.25,64.25,65.25,61800,2.202162312969,2.22363186198123,2.18955321275546,2.22363186198123,1813452.15858129,0.0,1.0
1985-12-18,64.12,64.88,64.0,64.75,41400,2.18512298835611,2.2110227617677,2.18103355044902,2.20659253736835,1214836.8829331,0.0,1.0
1985-12-19,64.75,64.75,63.75,64.38,39900,2.20659253736835,2.20659253736835,2.17251388814258,2.19398343715481,1170821.05384132,0.0,1.0
1985-12-20,64.38,65.38,64.0,64.75,136700,2.19398343715481,2.22806208638058,2.18103355044902,2.20659253736835,4011309.22456413,0.0,1.0
1985-12-23,63.75,64.12,63.38,64.0,63200,2.17251388814258,2.18512298835611,2.15990478792905,2.18103355044902,1854533.59906695,0.0,1.0
1985-12-24,62.75,63.5,62.75,63.5,48500,2.13843523891682,2.16399422583614,2.13843523891682,2.16399422583614,1423178.47396752,0.0,1.0
1985-12-26,63.0,63.12,62.88,63.0,27000,2.14695490122326,2.15104433913035,2.14286546331617,2.14695490122326,792284.92365202,0.0,1.0
1985-12-27,62.62,63.25,62.62,63.12,103600,2.13400501451747,2.1554745635297,2.13400501451747,2.15104433913035,3040026.59593886,0.0,1.0
1985-12-30,63.0,63.0,62.5,63.0,29600,2.14695490122326,2.14695490122326,2.12991557661037,2.14695490122326,868579.027411103,0.0,1.0
1985-12-31,62.0,63.25,62.0,62.0,62800,2.11287625199749,2.1554745635297,2.11287625199749,2.11287625199749,1842796.04464248,0.0,1.0
1986-01-02,62.38,62.38,61.88,62.25,37700,2.12582613870328,2.12582613870328,2.1087868140904,2.12139591430393,1106264.50450671,0.0,1.0
1986-01-03,63.62,63.62,62.62,62.62,150700,2.16808366374323,2.16808366374323,2.13400501451747,2.13400501451747,4422123.62942073,0.0,1.0
1986-01-06,63.25,63.75,63.25,63.5,101000,2.1554745635297,2.17251388814258,2.1554745635297,2.16399422583614,2963732.49217978,0.0,1.0
1986-01-07,64.75,64.88,63.5,63.5,38100,2.20659253736835,2.2110227617677,2.16399422583614,2.16399422583614,1118002.05893118,0.0,1.0
1986-01-08,64.0,65.12,64.0,65.0,58200,2.18103355044902,2.21920163758188,2.18103355044902,2.21511219967479,1707814.16876103,0.0,1.0
1986-01-09,63.38,63.75,63.0,63.62,165800,2.15990478792905,2.17251388814258,2.14695490122326,2.16808366374323,4865216.30894463,0.0,1.0
1986-01-10,63.25,63.88,63.0,63.75,43700,2.1554745635297,2.17694411254193,2.14695490122326,2.17251388814258,1282327.82087383,0.0,1.0
1986-01-13,63.75,63.88,63.0,63.25,25800,2.17251388814258,2.17694411254193,2.14695490122326,2.1554745635297,757072.260378598,0.0,1.0
1986-01-14,64.0,64.25,63.88,64.25,23800,2.18103355044902,2.18955321275546,2.17694411254193,2.18955321275546,698384.488256227,0.0,1.0
1986-01-15,66.5,66.5,64.0,64.0,56100,2.26623017351344,2.26623017351344,2.18103355044902,2.18103355044902,1646192.00803253,0.0,1.0
1986-01-16,67.75,67.75,66.5,66.62,67600,2.30882848504565,2.30882848504565,2.26623017351344,2.27031961142053,1983646.69773617,0.0,1.0
1986-01-17,69.25,69.25,67.62,67.88,64000,2.35994645888429,2.35994645888429,2.3043982606463,2.31325870944499,1878008.7079159,0.0,1.0
1986-01-20,67.88,69.0,67.62,69.0,53500,2.31325870944499,2.35142679657785,2.3043982606463,2.35142679657785,1569897.90427345,0.0,1.0
1986-01-21,67.25,67.5,67.0,67.38,68700,2.29178916043276,2.3003088227392,2.28326949812632,2.29621938483211,2015924.97240348,0.0,1.0
1986-01-22,67.75,68.25,67.12,67.25,49600,2.30882848504565,2.32586780965853,2.28735893603341,2.29178916043276,1455456.74863482,0.0,1.0
1986-01-23,66.25,67.5,65.62,67.5,100800,2.257710511207,2.3003088227392,2.23624096219476,2.3003088227392,2957863.71496754,0.0,1.0
1986-01-24,66.75,67.5,66.25,66.25,93500,2.27474983581988,2.3003088227392,2.257710511207,2.257710511207,2743653.34672089,0.0,1.0
1986-01-27,67.0,67.25,66.12,66.5,63100,2.28326949812632,2.29178916043276,2.25328028680765,2.26623017351344,1851599.21046083,0.0,1.0
1986-01-28,70.5,70.62,67.38,67.38,51500,2.4025447704165,2.40663420832359,2.29621938483211,2.29621938483211,1511210.13215108,0.0,1.0
1986-01-29,70.62,72.0,70.0,70.75,107800,2.40663420832359,2.45366274425515,2.38550544580362,2.41106443272294,3163270.91739585,0.0,1.0
1986-01-30,69.12,71.0,69.0,71.0,58900,2.35551623448494,2.41958409502938,2.35142679657785,2.41958409502938,1728354.88900386,0.0,1.0
1986-01-31,69.25,69.62,68.38,69.5,92500,2.35994645888429,2.37255555909783,2.33029803405788,2.36846612119074,2714309.46065971,0.0,1.0
1986-02-03,69.75,70.25,69.25,69.5,126700,2.37698578349718,2.39402510811006,2.35994645888429,2.36846612119074,3717870.36395226,0.0,1.0
1986-02-04,70.25,71.0,69.75,70.38,129000,2.39402510811006,2.41958409502938,2.37698578349718,2.39845533250941,3785361.30189299,0.0,1.0
1986-02-05,69.0,70.0,68.62,70.0,67300,2.35142679657785,2.38550544580362,2.33847690987206,2.38550544580362,1974843.53191782,0.0,1.0
1986-02-06,69.38,69.62,69.0,69.12,157400,2.36437668328364,2.37255555909783,2.35142679657785,2.35551623448494,4618727.66603068,0.0,1.0
1986-02-07,69.25,69.5,68.25,69.0,57300,2.35994645888429,2.36846612119074,2.32586780965853,2.35142679657785,1681404.67130596,0.0,1.0
1986-02-10,69.38,69.62,69.12,69.38,49600,2.36437668328364,2.37255555909783,2.35551623448494,2.36437668328364,1455456.74863483,0.0,1.0
1986-02-11,69.0,69.38,68.75,69.38,56700,2.35142679657785,2.36437668328364,2.34290713427141,2.36437668328364,1663798.33966925,0.0,1.0
1986-02-12,68.25,68.88,68.0,68.75,37000,2.32586780965853,2.34733735867076,2.31734814735209,2.34290713427141,1085723.78426388,0.0,1.0
1986-02-13,68.12,68.5,67.25,68.5,47500,2.32143758525918,2.33438747196497,2.29178916043276,2.33438747196497,1393834.58790633,0.0,1.0
1986-02-14,68.75,69.0,68.0,68.25,42400,2.34290713427141,2.35142679657785,2.31734814735209,2.32586780965853,1244180.76899429,0.0,1.0
1986-02-18,69.75,69.75,68.5,68.75,84100,2.37698578349718,2.37698578349718,2.33438747196497,2.34290713427141,2467820.81774574,0.0,1.0
1986-02-19,69.0,69.75,69.0,69.75,79900,2.35142679657785,2.37698578349718,2.35142679657785,2.37698578349718,2344576.49628876,0.0,1.0
1986-02-20,69.5,69.75,68.75,69.0,43500,2.36846612119074,2.37698578349718,2.34290713427141,2.35142679657785,1276459.04366159,0.0,1.0
1986-02-21,69.12,69.5,69.0,69.25,132300,2.35551623448494,2.36846612119074,2.35142679657785,2.35994645888429,3882196.12589491,0.0,1.0
1986-02-24,68.5,69.25,68.5,69.25,37000,2.33438747196497,2.35994645888429,2.33438747196497,2.35994645888429,1085723.78426388,0.0,1.0
1986-02-25,68.0,68.25,67.62,68.25,33700,2.31734814735209,2.32586780965853,2.3043982606463,2.32586780965853,988888.960261965,0.0,1.0
1986-02-26,67.75,68.0,67.12,67.75,121900,2.30882848504565,2.31734814735209,2.28735893603341,2.30882848504565,3577019.71085856,0.0,1.0
1986-02-27,67.88,68.25,67.62,68.0,101700,2.31325870944499,2.32586780965853,2.3043982606463,2.31734814735209,2984273.21242262,0.0,1.0
1986-02-28,68.75,69.0,67.38,68.12,193200,2.34290713427141,2.35142679657785,2.29621938483211,2.32143758525918,5669238.78702113,0.0,1.0
1986-03-03,34.12,34.88,33.88,34.12,73750,2.32552702316627,2.37732656998943,2.3091692715379,2.32552702316627,1082055.79850623,0.0,2.0
1986-03-04,33.75,34.25,33.25,34.12,179100,2.3003088227392,2.33438747196497,2.26623017351344,2.32552702316627,2627744.99677921,0.0,1.0
1986-03-05,34.88,34.88,33.38,33.5,285000,2.37732656998943,2.37732656998943,2.27509062231214,2.28326949812632,4181503.76371901,0.0,1.0
1986-03-06,36.0,36.25,34.75,34.75,354500,2.45366274425515,2.47070206886803,2.36846612119074,2.36846612119074,5201203.80434521,0.0,1.0
1986-03-07,37.5,37.75,36.0,36.0,195700,2.55589869193245,2.57293801654533,2.45366274425515,2.45366274425515,2871299.25108704,0.0,1.0
1986-03-10,37.5,37.75,37.0,37.5,157900,2.55589869193245,2.57293801654533,2.52182004270668,2.55589869193245,2316699.80453063,0.0,1.0
1986-03-11,37.0,37.5,36.5,37.38,130900,2.52182004270668,2.55589869193245,2.48774139348092,2.54771981611826,1920557.34270462,0.0,1.0
1986-03-12,37.5,37.75,37.12,37.25,210100,2.55589869193245,2.57293801654533,2.52999891852087,2.53885936731957,3082575.23072758,0.0,1.0
1986-03-13,37.75,37.88,37.25,37.5,165500,2.57293801654533,2.58179846534403,2.53885936731957,2.55589869193245,2428206.57156314,0.0,1.0
1986-03-14,38.25,38.5,37.62,37.88,202700,2.6070166657711,2.62405599038398,2.56407756774663,2.58179846534403,2974002.85230119,0.0,1.0
1986-03-17,38.25,38.38,37.62,38.0,109900,2.6070166657711,2.6158771145698,2.56407756774663,2.58997734115821,1612446.53906217,0.0,1.0
1986-03-18,37.75,38.25,37.38,38.0,101100,2.57293801654533,2.6070166657711,2.54771981611826,2.58997734115821,1483333.44039295,0.0,1.0
1986-03-19,37.75,38.12,37.62,38.0,278500,2.57293801654533,2.5981562169724,2.56407756774663,2.58997734115821,4086136.13402015,0.0,1.0
1986-03-20,38.38,38.75,37.5,37.62,180300,2.6158771145698,2.64109531499686,2.55589869193245,2.56407756774663,2645351.32841591,0.0,1.0
1986-03-21,38.25,38.75,38.0,38.5,267400,2.6070166657711,2.64109531499686,2.58997734115821,2.62405599038398,3923277.56638056,0.0,1.0
1986-03-24,41.25,41.38,38.5,38.75,219600,2.81148856112569,2.82034900992439,2.62405599038398,2.64109531499686,3221958.68951822,0.0,1.0
1986-03-25,43.5,43.75,41.0,41.12,135300,2.96484248264164,2.98188180725452,2.79444923651281,2.80262811232699,1985113.89203923,0.0,1.0
1986-03-26,43.25,43.5,42.25,42.75,426300,2.94780315802876,2.96484248264164,2.87964585957723,2.91372450880299,6254649.31394178,0.0,1.0
1986-03-27,43.75,44.25,43.0,43.0,162700,2.98188180725452,3.01596045648029,2.93076383341587,2.93076383341587,2387125.13107748,0.0,1.0
1986-03-31,43.12,43.75,42.25,43.5,129000,2.93894270923006,2.98188180725452,2.87964585957723,2.96484248264164,1892680.65094649,0.0,1.0
1986-04-01,42.75,43.0,42.5,42.88,100100,2.91372450880299,2.93076383341587,2.89668518419011,2.92258495760169,1468661.49736236,0.0,1.0
1986-04-02,41.38,42.75,41.25,42.5,145500,2.82034900992439,2.91372450880299,2.81148856112569,2.89668518419011,2134767.71095128,0.0,1.0
1986-04-03,40.88,41.88,40.88,41.62,139500,2.78627036069863,2.85442765915016,2.78627036069863,2.83670676155276,2046736.05276772,0.0,1.0
1986-04-04,39.38,41.12,39.12,41.12,133500,2.68403441302133,2.80262811232699,2.66631351542393,2.80262811232699,1958704.39458416,0.0,1.0
1986-04-07,41.25,41.25,39.0,39.12,147900,2.81148856112569,2.81148856112569,2.65813463960975,2.66631351542393,2169980.3742247,0.0,1.0
1986-04-08,42.0,42.0,41.0,41.25,177300,2.86260653496434,2.86260653496434,2.79444923651281,2.81148856112569,2601335.49932414,0.0,1.0
1986-04-09,42.88,44.0,41.25,42.25,208500,2.92258495760169,2.99892113186741,2.81148856112569,2.87964585957723,3059100.12187864,0.0,1.0
1986-04-10,44.0,44.0,42.62,42.88,59200,2.99892113186741,2.99892113186741,2.90486406000429,2.92258495760169,868579.027411103,0.0,1.0
1986-04-11,45.12,45.38,44.0,44.25,138700,3.07525730613312,3.09297820373052,2.99892113186741,3.01596045648029,2034998.49834325,0.0,1.0
1986-04-14,46.62,47.12,44.88,45.25,218700,3.17749325381042,3.21157190303619,3.05889955450475,3.08411775493182,3208753.94079068,0.0,1.0
1986-04-15,48.25,48.25,46.38,46.62,223800,3.28858965028642,3.28858965028642,3.16113550218205,3.17749325381042,3283580.85024671,0.0,1.0
1986-04-16,50.25,51.0,48.0,48.0,523900,3.42490424718948,3.47602222102813,3.27155032567353,3.27155032567353,7686630.95372766,0.0,1.0
1986-04-17,48.5,50.38,48.5,50.25,307600,3.3056289748993,3.43376469598818,3.3056289748993,3.42490424718948,4513089.6762104,0.0,1.0
1986-04-18,48.5,48.88,48.25,48.75,86000,3.3056289748993,3.33152874831088,3.28858965028642,3.32266829951218,1261787.100631,0.0,1.0
1986-04-21,49.5,49.88,48.62,49.0,195900,3.37378627335083,3.39968604676241,3.31380785071348,3.33970762412507,2874233.63969317,0.0,1.0
1986-04-22,50.0,50.88,49.25,49.25,406300,3.4078649225766,3.46784334521395,3.35674694873795,3.35674694873795,5961210.45332992,0.0,1.0
1986-04-23,50.25,50.25,49.12,49.88,321000,3.42490424718948,3.42490424718948,3.34788649993925,3.39968604676241,4709693.71282035,0.0,1.0
1986-04-24,50.12,51.62,50.0,50.0,369800,3.41604379839078,3.51827974606808,3.4078649225766,3.4078649225766,5425684.53271329,0.0,1.0
1986-04-25,50.0,50.62,49.38,50.25,347400,3.4078649225766,3.45012244761655,3.36560739753665,3.42490424718948,5097033.008828,0.0,1.0
1986-04-28,48.75,50.0,48.5,50.0,236300,3.32266829951218,3.4078649225766,3.3056289748993,3.4078649225766,3466980.13812912,0.0,1.0
1986-04-29,47.12,48.88,46.38,48.88,78900,3.21157190303619,3.33152874831088,3.16113550218205,3.33152874831088,1157616.30511378,0.0,1.0
1986-04-30,46.25,47.75,46.0,47.38,314100,3.15227505338335,3.25451100106065,3.13523572877047,3.22929280063358,4608457.30590926,0.0,1.0
1986-05-01,45.25,46.5,44.38,46.5,90100,3.08411775493182,3.16931437799624,3.02482090527899,3.16931437799624,1321942.06705643,0.0,1.0
1986-05-02,47.0,47.0,45.38,45.5,186600,3.203393027222,3.203393027222,3.09297820373052,3.1011570795447,2737784.56950865,0.0,1.0
1986-05-05,47.0,47.75,46.62,46.75,137700,3.203393027222,3.25451100106065,3.17749325381042,3.18635370260912,2020326.55531265,0.0,1.0
1986-05-06,46.75,47.25,46.38,47.25,97700,3.18635370260912,3.22043235183488,3.16113550218205,3.22043235183488,1433448.83408893,0.0,1.0
1986-05-07,46.75,47.12,46.0,47.0,115100,3.18635370260912,3.21157190303619,3.13523572877047,3.203393027222,1688740.64282125,0.0,1.0
1986-05-08,46.62,47.0,46.38,47.0,211500,3.17749325381042,3.203393027222,3.16113550218205,3.203393027222,3103115.95097042,0.0,1.0
1986-05-09,47.0,47.0,46.5,46.62,117400,3.203393027222,3.203393027222,3.16931437799624,3.17749325381042,1722486.11179162,0.0,1.0
1986-05-12,47.0,47.25,46.62,46.75,88700,3.203393027222,3.22043235183488,3.17749325381042,3.18635370260912,1301401.3468136,0.0,1.0
1986-05-13,47.0,47.25,46.62,47.25,75600,3.203393027222,3.22043235183488,3.17749325381042,3.22043235183488,1109198.89311283,0.0,1.0
1986-05-14,47.38,47.75,47.0,47.0,137200,3.22929280063358,3.25451100106065,3.203393027222,3.203393027222,2012990.58379736,0.0,1.0
1986-05-15,48.12,48.88,47.75,47.88,77600,3.27972920148772,3.33152874831088,3.25451100106065,3.26337144985935,1138542.77917401,0.0,1.0
1986-05-16,49.62,49.88,48.75,48.75,66400,3.38196514916502,3.39968604676241,3.32266829951218,3.32266829951218,974217.017231373,0.0,1.0
1986-05-19,50.25,50.88,49.75,49.75,56600,3.42490424718948,3.46784334521395,3.39082559796371,3.39082559796371,830431.975531563,0.0,1.0
1986-05-20,51.12,51.38,50.25,50.88,421100,3.48420109684231,3.50192199443971,3.42490424718948,3.46784334521395,6178355.21018271,0.0,1.0
1986-05-21,51.88,52.5,51.0,51.25,168700,3.53600064366548,3.57825816870543,3.47602222102813,3.49306154564101,2475156.78926103,0.0,1.0
1986-05-22,52.25,52.75,52.12,52.25,158800,3.56121884409254,3.59529749331831,3.55235839529385,3.56121884409254,2329904.55325817,0.0,1.0
1986-05-23,54.12,54.5,52.38,52.38,240100,3.68867299219691,3.71457276560849,3.57007929289124,3.57007929289124,3522733.52164537,0.0,1.0
1986-05-27,54.75,55.0,53.75,53.88,280100,3.73161209022137,3.74865141483426,3.66345479176984,3.67231524056854,4109611.2428691,0.0,1.0
1986-05-28,55.0,55.5,54.5,55.12,202000,3.74865141483426,3.78273006406002,3.71457276560849,3.75683029064844,2963732.49217978,0.0,1.0
1986-05-29,54.75,55.5,52.5,55.0,259900,3.73161209022137,3.78273006406002,3.57825816870543,3.74865141483426,3813237.99365112,0.0,1.0
1986-05-30,54.38,55.0,54.12,54.75,88300,3.70639388979431,3.74865141483426,3.68867299219691,3.73161209022137,1295532.56960136,0.0,1.0
1986-06-02,52.88,54.5,52.62,54.5,130400,3.60415794211701,3.71457276560849,3.58643704451961,3.71457276560849,1913221.37118932,0.0,1.0
1986-06-03,53.62,53.62,52.5,53.62,114400,3.65459434297114,3.65459434297114,3.57825816870543,3.65459434297114,1678470.28269984,0.0,1.0
1986-06-04,53.12,54.38,52.38,53.12,97000,3.62051569374538,3.70639388979431,3.57007929289124,3.62051569374538,1423178.47396752,0.0,1.0
1986-06-05,52.5,53.0,52.12,52.62,38700,3.57825816870543,3.61233681793119,3.55235839529385,3.58643704451961,567804.195283948,0.0,1.0
1986-06-06,53.12,53.12,52.38,52.62,128600,3.62051569374538,3.62051569374538,3.57007929289124,3.58643704451961,1886811.87373426,0.0,1.0
1986-06-09,52.0,52.88,51.25,52.88,67400,3.54417951947966,3.60415794211701,3.49306154564101,3.60415794211701,988888.960261967,0.0,1.0
1986-06-10,51.5,51.88,51.12,51.88,95000,3.5101008702539,3.53600064366548,3.48420109684231,3.53600064366548,1393834.58790633,0.0,1.0
1986-06-11,52.12,52.12,51.5,51.75,70100,3.55235839529385,3.55235839529385,3.5101008702539,3.52714019486678,1028503.20644457,0.0,1.0
1986-06-12,52.75,52.75,51.88,52.12,67000,3.59529749331831,3.59529749331831,3.53600064366548,3.55235839529385,983020.18304973,0.0,1.0
1986-06-13,54.75,54.75,53.12,53.12,150900,3.73161209022137,3.73161209022137,3.62051569374538,3.62051569374538,2213996.20331648,0.0,1.0
1986-06-16,54.38,55.12,54.25,55.0,187000,3.70639388979431,3.75683029064844,3.69753344099561,3.74865141483426,2743653.34672089,0.0,1.0
1986-06-17,53.88,54.75,53.5,54.25,78400,3.67231524056854,3.73161209022137,3.64641546715696,3.69753344099561,1150280.33359849,0.0,1.0
1986-06-18,54.25,54.25,52.75,54.0,119300,3.69753344099561,3.69753344099561,3.59529749331831,3.68049411638273,1750362.80354974,0.0,1.0
1986-06-19,53.62,53.88,53.12,53.88,69700,3.65459434297114,3.67231524056854,3.62051569374538,3.67231524056854,1022634.42923233,0.0,1.0
1986-06-20,54.25,54.25,53.25,53.25,128700,3.69753344099561,3.69753344099561,3.62937614254408,3.62937614254408,1888279.06803732,0.0,1.0
1986-06-23,53.25,54.0,53.0,53.88,61800,3.62937614254408,3.68049411638273,3.61233681793119,3.67231524056854,906726.079290645,0.0,1.0
1986-06-24,52.88,53.88,52.38,53.38,255900,3.60415794211701,3.67231524056854,3.57007929289124,3.63823659134278,3754550.22152874,0.0,1.0
1986-06-25,54.38,54.62,53.5,53.5,237300,3.70639388979431,3.72275164142268,3.64641546715696,3.64641546715696,3481652.08115971,0.0,1.0
1986-06-26,54.75,54.88,53.5,54.38,95400,3.73161209022137,3.74047253902007,3.64641546715696,3.70639388979431,1399703.36511857,0.0,1.0
1986-06-27,54.75,55.75,54.38,54.88,93000,3.73161209022137,3.79976938867291,3.70639388979431,3.74047253902007,1364490.70184515,0.0,1.0
1986-06-30,55.12,55.25,54.88,55.12,139100,3.75683029064844,3.76569073944714,3.74047253902007,3.75683029064844,2040867.27555548,0.0,1.0
1986-07-01,56.88,56.88,55.0,55.12,303800,3.87678713592314,3.87678713592314,3.74865141483426,3.75683029064844,4457336.29269414,0.0,1.0
1986-07-02,58.88,59.25,57.75,57.75,272800,4.0131017328262,4.03831993325327,3.93608398557597,3.93608398557597,4002506.05874577,0.0,1.0
1986-07-03,58.88,59.25,58.62,59.12,134000,4.0131017328262,4.03831993325327,3.9953808352288,4.02945948445457,1966040.36609946,0.0,1.0
1986-07-07,54.5,59.0,54.5,59.0,298500,3.71457276560849,4.02128060864039,3.71457276560849,4.02128060864039,4379574.99463201,0.0,1.0
1986-07-08,53.75,54.0,52.88,54.0,229400,3.66345479176984,3.68049411638273,3.60415794211701,3.68049411638273,3365743.73121803,0.0,1.0
1986-07-09,54.75,54.88,52.88,53.25,119700,3.73161209022137,3.74047253902007,3.60415794211701,3.62937614254408,1756231.58076198,0.0,1.0
1986-07-10,53.88,55.38,53.5,55.25,137400,3.67231524056854,3.77455118824584,3.64641546715696,3.76569073944714,2015924.97240348,0.0,1.0
1986-07-11,54.25,54.88,53.5,53.88,146800,3.69753344099561,3.74047253902007,3.64641546715696,3.67231524056854,2153841.23689105,0.0,1.0
1986-07-14,52.5,54.0,52.38,54.0,129700,3.57825816870543,3.68049411638273,3.57007929289124,3.68049411638273,1902951.01106791,0.0,1.0
1986-07-15,50.75,52.5,50.75,52.0,244100,3.45898289641525,3.57825816870543,3.45898289641525,3.54417951947966,3581421.29376774,0.0,1.0
1986-07-16,53.0,53.0,50.75,52.5,249200,3.61233681793119,3.61233681793119,3.45898289641525,3.57825816870543,3656248.20322377,0.0,1.0
1986-07-17,55.0,55.12,53.5,54.0,129100,3.74865141483426,3.75683029064844,3.64641546715696,3.68049411638273,1894147.84524955,0.0,1.0
1986-07-18,54.88,55.5,53.25,55.5,78600,3.74047253902007,3.78273006406002,3.62937614254408,3.78273006406002,1153214.72220461,0.0,1.0
1986-07-21,52.88,55.5,52.5,55.0,76100,3.60415794211701,3.78273006406002,3.57825816870543,3.74865141483426,1116534.86462813,0.0,1.0
1986-07-22,57.38,57.5,53.0,53.0,363100,3.9108657851489,3.91904466096309,3.61233681793119,3.61233681793119,5327382.51440832,0.0,1.0
1986-07-23,56.75,57.75,56.12,57.5,273800,3.86792668712444,3.93608398557597,3.82498758909997,3.91904466096309,4017178.00177636,0.0,1.0
1986-07-24,57.25,58.0,56.75,57.0,238000,3.9020053363502,3.95312331018885,3.86792668712444,3.88496601173732,3491922.44128113,0.0,1.0
1986-07-25,56.38,57.75,56.25,57.0,140600,3.84270848669737,3.93608398557597,3.83384803789867,3.88496601173732,2062875.19010137,0.0,1.0
1986-07-28,56.0,56.5,55.62,56.38,85200,3.81680871328579,3.85088736251156,3.79090893987421,3.84270848669737,1250049.54620652,0.0,1.0
1986-07-29,55.75,56.0,55.25,55.75,122700,3.79976938867291,3.81680871328579,3.76569073944714,3.79976938867291,1800247.40985376,0.0,1.0
1986-07-30,55.0,56.5,54.75,56.0,68500,3.74865141483426,3.85088736251156,3.73161209022137,3.81680871328579,1005028.09759562,0.0,1.0
1986-07-31,55.5,55.62,54.75,55.38,56500,3.78273006406002,3.79090893987421,3.73161209022137,3.77455118824584,828964.781228504,0.0,1.0
1986-08-01,54.75,56.75,54.75,55.25,84100,3.73161209022137,3.86792668712444,3.73161209022137,3.76569073944714,1233910.40887287,0.0,1.0
1986-08-04,53.75,55.0,53.5,55.0,101400,3.66345479176984,3.74865141483426,3.64641546715696,3.74865141483426,1487735.02330213,0.0,1.0
1986-08-05,55.38,55.38,54.38,54.38,100400,3.77455118824584,3.77455118824584,3.70639388979431,3.70639388979431,1473063.08027154,0.0,1.0
1986-08-06,55.88,55.88,55.5,55.62,80900,3.80862983747161,3.80862983747161,3.78273006406002,3.79090893987421,1186960.19117497,0.0,1.0
1986-08-07,55.75,55.88,55.38,55.75,137000,3.79976938867291,3.80862983747161,3.77455118824584,3.79976938867291,2010056.19519124,0.0,1.0
1986-08-08,56.0,56.5,55.62,56.0,69600,3.81680871328579,3.85088736251156,3.79090893987421,3.81680871328579,1021167.23492927,0.0,1.0
1986-08-11,57.62,57.75,56.25,56.25,142100,3.92722353677727,3.93608398557597,3.83384803789867,3.83384803789867,2084883.10464726,0.0,1.0
1986-08-12,58.62,58.88,57.62,58.0,182300,3.9953808352288,4.0131017328262,3.92722353677727,3.95312331018885,2674695.2144771,0.0,1.0
1986-08-13,59.75,60.38,58.62,58.88,258600,4.07239858247903,4.1153376805035,3.9953808352288,4.0131017328262,3794164.46771135,0.0,1.0
1986-08-14,60.12,60.75,59.75,59.75,238800,4.0976167829061,4.14055588093057,4.07239858247903,4.07239858247903,3503659.9957056,0.0,1.0
1986-08-15,60.75,60.75,59.5,60.38,145200,4.14055588093057,4.14055588093057,4.05535925786615,4.1153376805035,2130366.1280421,0.0,1.0
1986-08-18,60.5,61.25,60.0,60.75,165500,4.12351655631768,4.17463453015633,4.08943790709192,4.14055588093057,2428206.57156314,0.0,1.0
1986-08-19,60.88,61.25,60.0,60.75,132000,4.14941632972927,4.17463453015633,4.08943790709192,4.14055588093057,1936696.48003827,0.0,1.0
1986-08-20,60.75,60.88,60.12,60.75,85800,4.14055588093057,4.14941632972927,4.0976167829061,4.14055588093057,1258852.71202488,0.0,1.0
1986-08-21,60.0,60.62,59.75,60.0,176800,4.08943790709192,4.13169543213187,4.07239858247903,4.08943790709192,2593999.52780884,0.0,1.0
1986-08-22,58.75,60.0,58.5,59.75,103800,4.0042412840275,4.08943790709192,3.98720195941462,4.07239858247903,1522947.68657555,0.0,1.0
1986-08-25,57.88,58.5,57.5,58.38,159100,3.94494443437467,3.98720195941462,3.91904466096309,3.97902308360044,2334306.13616734,0.0,1.0
1986-08-26,58.0,58.5,57.62,57.88,131200,3.95312331018885,3.98720195941462,3.92722353677727,3.94494443437467,1924958.9256138,0.0,1.0
1986-08-27,58.0,58.0,57.38,57.88,172900,3.95312331018885,3.95312331018885,3.9108657851489,3.94494443437467,2536778.94998953,0.0,1.0
1986-08-28,58.25,58.5,57.88,57.88,58100,3.97016263480174,3.98720195941462,3.94494443437467,3.94494443437467,852439.890077451,0.0,1.0
1986-08-29,58.38,59.5,57.75,58.5,117600,3.97902308360044,4.05535925786615,3.93608398557597,3.98720195941462,1725420.50039773,0.0,1.0
1986-09-02,57.25,58.5,56.88,58.0,191300,3.9020053363502,3.98720195941462,3.87678713592314,3.95312331018885,2806742.70175244,0.0,1.0
1986-09-03,56.25,56.5,55.75,56.25,129400,3.83384803789867,3.85088736251156,3.79976938867291,3.83384803789867,1898549.42815873,0.0,1.0
1986-09-04,55.38,56.62,54.75,56.25,217000,3.77455118824584,3.85906623832574,3.73161209022137,3.83384803789867,3183811.63763868,0.0,1.0
1986-09-05,54.12,55.75,54.0,55.75,187500,3.68867299219691,3.79976938867291,3.68049411638273,3.79976938867291,2750989.31823618,0.0,1.0
1986-09-08,52.38,54.12,51.88,54.0,296500,3.57007929289124,3.68867299219691,3.53600064366548,3.68049411638273,4350231.10857082,0.0,1.0
1986-09-09,52.75,53.75,52.62,52.75,180500,3.59529749331831,3.66345479176984,3.58643704451961,3.59529749331831,2648285.71702203,0.0,1.0
1986-09-10,51.25,53.0,51.0,52.75,141700,3.49306154564101,3.61233681793119,3.47602222102813,3.59529749331831,2079014.32743503,0.0,1.0
1986-09-11,48.25,51.0,47.25,51.0,429700,3.28858965028642,3.47602222102813,3.22043235183488,3.47602222102813,6304533.9202458,0.0,1.0
1986-09-12,47.0,48.62,46.0,48.12,626500,3.203393027222,3.31380785071348,3.13523572877047,3.27972920148772,9191972.30866651,0.0,1.0
1986-09-15,48.12,48.5,47.0,47.0,203400,3.27972920148772,3.3056289748993,3.203393027222,3.203393027222,2984273.21242261,0.0,1.0
1986-09-16,48.12,48.5,47.5,47.88,142700,3.27972920148772,3.3056289748993,3.23747167644777,3.26337144985935,2093686.27046562,0.0,1.0
1986-09-17,48.38,48.88,48.25,48.38,109600,3.29745009908512,3.33152874831088,3.28858965028642,3.29745009908512,1608044.95615299,0.0,1.0
1986-09-18,48.12,48.5,47.62,48.12,195000,3.27972920148772,3.3056289748993,3.24565055226195,3.27972920148772,2861028.89096563,0.0,1.0
1986-09-19,48.75,48.75,48.12,48.25,132100,3.32266829951218,3.32266829951218,3.27972920148772,3.28858965028642,1938163.67434133,0.0,1.0
1986-09-22,49.0,49.75,48.62,49.0,174300,3.33970762412507,3.39082559796371,3.31380785071348,3.33970762412507,2557319.67023235,0.0,1.0
1986-09-23,48.38,49.0,48.0,49.0,176900,3.29745009908512,3.33970762412507,3.27155032567353,3.33970762412507,2595466.7221119,0.0,1.0
1986-09-24,49.88,50.0,48.38,48.5,344100,3.39968604676241,3.4078649225766,3.29745009908512,3.3056289748993,5048615.59682705,0.0,1.0
1986-09-25,48.25,50.25,48.25,49.88,330900,3.28858965028642,3.42490424718948,3.28858965028642,3.39968604676241,4854945.94882321,0.0,1.0
1986-09-26,47.88,48.88,47.75,48.5,97900,3.26337144985935,3.33152874831088,3.25451100106065,3.3056289748993,1436383.22269505,0.0,1.0
1986-09-29,48.75,48.75,46.75,47.38,94600,3.32266829951218,3.32266829951218,3.18635370260912,3.22929280063358,1387965.8106941,0.0,1.0
1986-09-30,49.25,50.0,48.75,48.75,60100,3.35674694873795,3.4078649225766,3.32266829951218,3.32266829951218,881783.776138638,0.0,1.0
1986-10-01,49.5,50.12,49.12,49.25,207600,3.37378627335083,3.41604379839078,3.34788649993925,3.35674694873795,3045895.3731511,0.0,1.0
1986-10-02,49.25,49.5,48.88,49.12,70400,3.35674694873795,3.37378627335083,3.33152874831088,3.34788649993925,1032904.78935375,0.0,1.0
1986-10-03,49.25,49.88,48.62,49.75,58900,3.35674694873795,3.39968604676241,3.31380785071348,3.39082559796371,864177.444501926,0.0,1.0
1986-10-06,49.0,49.62,49.0,49.25,31700,3.33970762412507,3.38196514916502,3.33970762412507,3.35674694873795,465100.594069797,0.0,1.0
1986-10-07,48.62,49.0,48.25,49.0,47000,3.31380785071348,3.33970762412507,3.28858965028642,3.33970762412507,689581.322437871,0.0,1.0
1986-10-08,49.88,49.88,48.5,48.75,101500,3.39968604676241,3.39968604676241,3.3056289748993,3.32266829951218,1489202.21760519,0.0,1.0
1986-10-09,50.88,51.62,50.38,50.5,185500,3.46784334521395,3.51827974606808,3.43376469598818,3.44194357180236,2721645.43217499,0.0,1.0
1986-10-10,51.62,51.75,51.0,51.0,33000,3.51827974606808,3.52714019486678,3.47602222102813,3.47602222102813,484174.120009568,0.0,1.0
1986-10-13,51.38,51.38,50.62,51.38,32300,3.50192199443971,3.50192199443971,3.45012244761655,3.50192199443971,473903.759888154,0.0,1.0
1986-10-14,51.0,51.75,50.88,51.25,40100,3.47602222102813,3.52714019486678,3.46784334521395,3.49306154564101,588344.915526778,0.0,1.0
1986-10-15,51.88,51.88,50.88,51.0,61100,3.53600064366548,3.53600064366548,3.46784334521395,3.47602222102813,896455.719169231,0.0,1.0
1986-10-16,52.75,52.88,51.88,52.38,47100,3.59529749331831,3.60415794211701,3.53600064366548,3.57007929289124,691048.516740929,0.0,1.0
1986-10-17,52.12,52.5,51.62,52.5,66800,3.55235839529385,3.57825816870543,3.51827974606808,3.57825816870543,980085.79444361,0.0,1.0
1986-10-20,51.5,52.12,50.88,52.12,118700,3.5101008702539,3.55235839529385,3.46784334521395,3.55235839529385,1741559.63773138,0.0,1.0
1986-10-21,51.62,52.0,50.88,52.0,79800,3.51827974606808,3.54417951947966,3.46784334521395,3.54417951947966,1170821.05384132,0.0,1.0
1986-10-22,51.62,51.75,51.5,51.75,43100,3.51827974606808,3.52714019486678,3.5101008702539,3.52714019486678,632360.744618557,0.0,1.0
1986-10-23,52.12,52.5,51.25,51.62,149200,3.55235839529385,3.57825816870543,3.49306154564101,3.51827974606808,2189053.90016447,0.0,1.0
1986-10-24,52.5,52.88,52.25,52.38,163600,3.57825816870543,3.60415794211701,3.56121884409254,3.57007929289124,2400329.87980501,0.0,1.0
1986-10-27,53.0,53.12,52.5,52.5,40000,3.61233681793119,3.62051569374538,3.57825816870543,3.57825816870543,586877.72122372,0.0,1.0
1986-10-28,53.5,53.88,53.0,53.0,147700,3.64641546715696,3.67231524056854,3.61233681793119,3.61233681793119,2167045.98561858,0.0,1.0
1986-10-29,53.38,53.75,53.0,53.75,33000,3.63823659134278,3.66345479176984,3.61233681793119,3.66345479176984,484174.120009568,0.0,1.0
1986-10-30,53.25,54.12,53.25,53.62,153400,3.62937614254408,3.68867299219691,3.62937614254408,3.65459434297114,2250676.06089296,0.0,1.0
1986-10-31,53.0,53.12,52.62,53.12,41300,3.61233681793119,3.62051569374538,3.58643704451961,3.62051569374538,605951.247163491,0.0,1.0
1986-11-03,52.75,53.25,52.5,52.75,46900,3.59529749331831,3.62937614254408,3.57825816870543,3.59529749331831,688114.128134811,0.0,1.0
1986-11-04,52.5,52.88,52.38,52.5,40400,3.57825816870543,3.60415794211701,3.57007929289124,3.57825816870543,592746.498435956,0.0,1.0
1986-11-05,52.62,53.0,52.5,52.62,42000,3.58643704451961,3.61233681793119,3.57825816870543,3.58643704451961,616221.607284905,0.0,1.0
1986-11-06,52.88,52.88,52.38,52.75,73600,3.60415794211701,3.60415794211701,3.57007929289124,3.59529749331831,1079855.00705164,0.0,1.0
1986-11-07,52.5,53.0,52.5,52.88,55600,3.57825816870543,3.61233681793119,3.57825816870543,3.60415794211701,815760.032500969,0.0,1.0
1986-11-10,53.25,53.25,52.25,52.5,63700,3.62937614254408,3.62937614254408,3.56121884409254,3.57825816870543,934602.771048772,0.0,1.0
1986-11-11,53.0,53.62,52.5,53.5,74000,3.61233681793119,3.65459434297114,3.57825816870543,3.64641546715696,1085723.78426388,0.0,1.0
1986-11-12,51.75,53.12,49.75,53.12,1050000,3.52714019486678,3.62051569374538,3.39082559796371,3.62051569374538,15405540.1821226,0.0,1.0
1986-11-13,51.88,53.38,51.62,53.25,334000,3.53600064366548,3.63823659134278,3.51827974606808,3.62937614254408,4900428.97221805,0.0,1.0
1986-11-14,52.12,52.88,50.75,51.62,192900,3.55235839529385,3.60415794211701,3.45898289641525,3.51827974606808,2830217.81060138,0.0,1.0
1986-11-17,51.25,52.0,51.0,52.0,256400,3.49306154564101,3.54417951947966,3.47602222102813,3.54417951947966,3761886.19304404,0.0,1.0
1986-11-18,47.75,50.88,47.62,50.88,268600,3.25451100106065,3.46784334521395,3.24565055226195,3.46784334521395,3940883.89801728,0.0,1.0
1986-11-19,47.5,48.5,47.0,47.0,418800,3.23747167644777,3.3056289748993,3.203393027222,3.203393027222,6144609.74121234,0.0,1.0
1986-11-20,49.0,49.25,48.0,48.0,227000,3.33970762412507,3.35674694873795,3.27155032567353,3.27155032567353,3330531.0679446,0.0,1.0
1986-11-21,50.25,50.25,49.0,49.12,224500,3.42490424718948,3.42490424718948,3.33970762412507,3.34788649993925,3293851.21036812,0.0,1.0
1986-11-24,50.25,51.0,49.75,50.12,137800,3.42490424718948,3.47602222102813,3.39082559796371,3.41604379839078,2021793.74961571,0.0,1.0
1986-11-25,49.25,50.25,49.0,50.0,297100,3.35674694873795,3.42490424718948,3.33970762412507,3.4078649225766,4359034.27438917,0.0,1.0
1986-11-26,49.12,49.38,48.12,49.38,149400,3.34788649993925,3.36560739753665,3.27972920148772,3.36560739753665,2191988.28877059,0.0,1.0
1986-11-28,48.0,49.25,48.0,49.25,92900,3.27155032567353,3.35674694873795,3.27155032567353,3.35674694873795,1363023.50754209,0.0,1.0
1986-12-01,47.88,48.0,47.5,48.0,359100,3.26337144985935,3.27155032567353,3.23747167644777,3.27155032567353,5268694.74228594,0.0,1.0
1986-12-02,49.0,49.25,47.88,48.0,195000,3.33970762412507,3.35674694873795,3.26337144985935,3.27155032567353,2861028.89096563,0.0,1.0
1986-12-03,48.88,49.75,48.38,48.88,376700,3.33152874831088,3.39082559796371,3.29745009908512,3.33152874831088,5526920.93962438,0.0,1.0
1986-12-04,47.25,48.88,47.25,48.88,410600,3.22043235183488,3.33152874831088,3.22043235183488,3.33152874831088,6024299.80836149,0.0,1.0
1986-12-05,47.0,47.75,45.62,47.62,373800,3.203393027222,3.25451100106065,3.10933595535889,3.24565055226195,5484372.30483566,0.0,1.0
1986-12-08,48.12,48.5,47.0,47.25,212100,3.27972920148772,3.3056289748993,3.203393027222,3.22043235183488,3111919.11678877,0.0,1.0
1986-12-09,48.5,49.5,48.25,48.5,182600,3.3056289748993,3.37378627335083,3.28858965028642,3.3056289748993,2679096.79738628,0.0,1.0
1986-12-10,48.25,49.0,48.25,48.25,140900,3.28858965028642,3.33970762412507,3.28858965028642,3.28858965028642,2067276.77301055,0.0,1.0
1986-12-11,47.25,48.75,47.25,48.5,145300,3.22043235183488,3.32266829951218,3.22043235183488,3.3056289748993,2131833.32234516,0.0,1.0
1986-12-12,48.25,48.38,47.5,47.5,114200,3.28858965028642,3.29745009908512,3.23747167644777,3.23747167644777,1675535.89409372,0.0,1.0
1986-12-15,47.62,48.0,47.0,48.0,86800,3.24565055226195,3.27155032567353,3.203393027222,3.27155032567353,1273524.65505547,0.0,1.0
1986-12-16,48.25,48.38,47.5,48.0,279100,3.28858965028642,3.29745009908512,3.23747167644777,3.27155032567353,4094939.2998385,0.0,1.0
1986-12-17,48.25,48.75,48.0,48.25,279300,3.28858965028642,3.32266829951218,3.27155032567353,3.28858965028642,4097873.68844462,0.0,1.0
1986-12-18,48.62,49.12,48.38,48.5,175800,3.31380785071348,3.34788649993925,3.29745009908512,3.3056289748993,2579327.58477825,0.0,1.0
1986-12-19,50.0,50.0,48.5,48.75,563300,3.4078649225766,3.4078649225766,3.3056289748993,3.32266829951218,8264705.50913302,0.0,1.0
1986-12-22,50.0,50.0,49.5,49.75,166400,3.4078649225766,3.4078649225766,3.37378627335083,3.39082559796371,2441411.32029067,0.0,1.0
1986-12-23,49.5,50.38,49.5,50.0,240300,3.37378627335083,3.43376469598818,3.37378627335083,3.4078649225766,3525667.91025149,0.0,1.0
1986-12-24,49.75,50.25,49.5,49.5,41000,3.39082559796371,3.42490424718948,3.37378627335083,3.37378627335083,601549.664254313,0.0,1.0
1986-12-26,50.62,50.75,50.0,50.0,55400,3.45012244761655,3.45898289641525,3.4078649225766,3.4078649225766,812825.643894851,0.0,1.0
1986-12-29,50.12,50.75,50.0,50.75,116000,3.41604379839078,3.45898289641525,3.4078649225766,3.45898289641525,1701945.39154879,0.0,1.0
1986-12-30,49.88,50.38,49.62,49.88,127100,3.39968604676241,3.43376469598818,3.38196514916502,3.39968604676241,1864803.95918837,0.0,1.0
1986-12-31,50.0,50.38,49.75,49.75,87600,3.4078649225766,3.43376469598818,3.39082559796371,3.39082559796371,1285262.20947994,0.0,1.0
1987-01-02,50.62,51.0,50.25,50.25,33800,3.45012244761655,3.47602222102813,3.42490424718948,3.42490424718948,495911.674434042,0.0,1.0
1987-01-05,51.12,51.12,50.0,50.88,168700,3.48420109684231,3.48420109684231,3.4078649225766,3.46784334521395,2475156.78926104,0.0,1.0
1987-01-06,51.75,51.88,50.88,51.12,242600,3.52714019486678,3.53600064366548,3.46784334521395,3.48420109684231,3559413.37922186,0.0,1.0
1987-01-07,52.0,52.38,51.75,52.0,134100,3.54417951947966,3.57007929289124,3.52714019486678,3.54417951947966,1967507.56040252,0.0,1.0
1987-01-08,52.0,52.25,51.38,52.12,99600,3.54417951947966,3.56121884409254,3.50192199443971,3.55235839529385,1461325.52584706,0.0,1.0
1987-01-09,53.0,53.25,51.62,52.0,279600,3.61233681793119,3.62937614254408,3.51827974606808,3.54417951947966,4102275.2713538,0.0,1.0
1987-01-12,53.62,54.38,52.75,52.75,362600,3.65459434297114,3.70639388979431,3.59529749331831,3.59529749331831,5320046.54289302,0.0,1.0
1987-01-13,54.5,54.88,53.25,53.62,168100,3.71457276560849,3.74047253902007,3.62937614254408,3.65459434297114,2466353.62344268,0.0,1.0
1987-01-14,55.5,55.62,54.5,54.88,298000,3.78273006406002,3.79090893987421,3.71457276560849,3.74047253902007,4372239.02311671,0.0,1.0
1987-01-15,55.5,56.25,55.38,56.0,259000,3.78273006406002,3.83384803789867,3.77455118824584,3.81680871328579,3800033.24492359,0.0,1.0
1987-01-16,55.5,55.5,54.12,55.38,109700,3.78273006406002,3.78273006406002,3.68867299219691,3.77455118824584,1609512.15045605,0.0,1.0
1987-01-19,56.12,56.12,54.5,55.25,102500,3.82498758909997,3.82498758909997,3.71457276560849,3.76569073944714,1503874.16063578,0.0,1.0
1987-01-20,56.5,56.88,56.38,56.75,233300,3.85088736251156,3.87678713592314,3.84270848669737,3.86792668712444,3422964.30903734,0.0,1.0
1987-01-21,57.0,57.75,56.5,56.75,151300,3.88496601173732,3.93608398557597,3.85088736251156,3.86792668712444,2219864.98052872,0.0,1.0
1987-01-22,58.25,58.25,57.0,57.5,190500,3.97016263480174,3.97016263480174,3.88496601173732,3.91904466096309,2795005.14732796,0.0,1.0
1987-01-23,56.0,60.5,56.0,60.25,597000,3.81680871328579,4.12351655631768,3.81680871328579,4.1064772317048,8759149.98926401,0.0,1.0
1987-01-26,54.38,55.88,54.0,55.88,504600,3.70639388979431,3.80862983747161,3.68049411638273,3.80862983747161,7403462.45323721,0.0,1.0
1987-01-27,55.5,56.0,54.62,54.75,369500,3.78273006406002,3.81680871328579,3.72275164142268,3.73161209022137,5421282.94980411,0.0,1.0
1987-01-28,56.25,57.25,55.5,56.75,356300,3.83384803789867,3.9020053363502,3.78273006406002,3.86792668712444,5227613.30180028,0.0,1.0
1987-01-29,55.38,56.25,55.38,56.12,403900,3.77455118824584,3.83384803789867,3.77455118824584,3.82498758909997,5925997.7900565,0.0,1.0
1987-01-30,55.62,56.62,55.38,56.5,334600,3.79090893987421,3.85906623832574,3.77455118824584,3.85088736251156,4909232.13803641,0.0,1.0
1987-02-02,56.5,57.0,55.25,55.38,260900,3.85088736251156,3.88496601173732,3.76569073944714,3.77455118824584,3827909.9366817,0.0,1.0
1987-02-03,56.25,56.75,56.0,56.75,132700,3.83384803789867,3.86792668712444,3.81680871328579,3.86792668712444,1946966.84015969,0.0,1.0
1987-02-04,56.25,56.38,55.75,55.88,150500,3.83384803789867,3.84270848669737,3.79976938867291,3.80862983747161,2208127.42610425,0.0,1.0
1987-02-05,56.0,56.5,55.12,56.5,199100,3.81680871328579,3.85088736251156,3.75683029064844,3.85088736251156,2921183.85739106,0.0,1.0
1987-02-06,55.38,56.0,55.25,56.0,110500,3.77455118824584,3.81680871328579,3.76569073944714,3.81680871328579,1621249.70488052,0.0,1.0
1987-02-09,54.5,55.25,54.0,55.25,139600,3.71457276560849,3.76569073944714,3.68049411638273,3.76569073944714,2048203.24707078,0.0,1.0
1987-02-10,54.5,54.62,54.0,54.5,187700,3.71457276560849,3.72275164142268,3.68049411638273,3.71457276560849,2753923.7068423,0.0,1.0
1987-02-11,55.0,55.0,54.25,54.5,261600,3.74865141483426,3.74865141483426,3.69753344099561,3.71457276560849,3838180.29680312,0.0,1.0
1987-02-12,55.75,56.5,54.75,56.12,409800,3.79976938867291,3.85088736251156,3.73161209022137,3.82498758909997,6012562.253937,0.0,1.0
1987-02-13,56.38,56.62,55.5,55.5,203600,3.84270848669737,3.85906623832574,3.78273006406002,3.78273006406002,2987207.60102873,0.0,1.0
1987-02-17,59.75,60.0,56.62,56.62,432800,4.07239858247903,4.08943790709192,3.85906623832574,3.85906623832574,6350016.94364065,0.0,1.0
1987-02-18,63.0,63.0,61.12,61.5,559800,4.29390980244651,4.29390980244651,4.16577408135763,4.19167385476922,8213353.70852596,0.0,1.0
1987-02-19,62.5,63.75,62.12,63.75,255100,4.25983115322075,4.34502777628516,4.23393137980917,4.34502777628516,3742812.66710427,0.0,1.0
1987-02-20,60.75,62.5,60.38,62.38,182600,4.14055588093057,4.25983115322075,4.1153376805035,4.25165227740656,2679096.79738628,0.0,1.0
1987-02-23,60.38,60.88,59.25,60.88,184300,4.1153376805035,4.14941632972927,4.03831993325327,4.14941632972927,2704039.10053829,0.0,1.0
1987-02-24,60.75,61.25,59.88,60.38,214300,4.14055588093057,4.17463453015633,4.08125903127773,4.1153376805035,3144197.39145607,0.0,1.0
1987-02-25,62.62,62.88,60.75,61.0,412200,4.26801002903493,4.28573092663233,4.14055588093057,4.15759520554345,6047774.91721043,0.0,1.0
1987-02-26,63.75,63.88,62.5,62.62,310100,4.34502777628516,4.35388822508386,4.25983115322075,4.26801002903493,4549769.53378689,0.0,1.0
1987-02-27,64.62,65.5,64.12,65.5,149000,4.404324625938,4.46430304857534,4.37024597671223,4.46430304857534,2186119.51155835,0.0,1.0
1987-03-02,63.25,64.75,63.12,64.62,134700,4.3109491270594,4.41318507473669,4.3020886782607,4.404324625938,1976310.72622087,0.0,1.0
1987-03-03,62.5,63.25,62.25,63.12,293000,4.25983115322075,4.3109491270594,4.24279182860786,4.3020886782607,4298879.30796374,0.0,1.0
1987-03-04,62.25,62.75,62.0,62.25,148600,4.24279182860786,4.27687047783363,4.22575250399498,4.24279182860786,2180250.73434612,0.0,1.0
1987-03-05,64.0,64.38,62.5,62.5,240500,4.36206710089805,4.38796687430963,4.25983115322075,4.25983115322075,3528602.29885761,0.0,1.0
1987-03-06,65.0,65.75,64.62,65.5,222000,4.43022439934958,4.48134237318823,4.404324625938,4.46430304857534,3257171.35279164,0.0,1.0
1987-03-09,65.0,65.12,64.5,65.12,146100,4.43022439934958,4.43840327516376,4.39614575012381,4.43840327516376,2143570.87676963,0.0,1.0
1987-03-10,65.0,65.38,65.0,65.0,75100,4.43022439934958,4.45612417276116,4.43022439934958,4.43022439934958,1101862.92159753,0.0,1.0
1987-03-11,63.5,66.25,63.5,65.75,149000,4.32798845167228,4.51542102241399,4.32798845167228,4.48134237318823,2186119.51155835,0.0,1.0
1987-03-12,65.62,65.62,63.75,64.0,123900,4.47248192438953,4.47248192438953,4.34502777628516,4.36206710089805,1817853.74149047,0.0,1.0
1987-03-13,65.12,65.38,64.75,64.75,118400,4.43840327516376,4.45612417276116,4.41318507473669,4.41318507473669,1737158.05482221,0.0,1.0
1987-03-16,65.38,65.5,64.75,64.88,81600,4.45612417276116,4.46430304857534,4.41318507473669,4.42204552353539,1197230.55129639,0.0,1.0
1987-03-17,65.38,65.38,64.88,65.0,108500,4.45612417276116,4.45612417276116,4.42204552353539,4.43022439934958,1591905.81881934,0.0,1.0
1987-03-18,66.25,66.38,65.62,65.62,107400,4.51542102241399,4.52428147121269,4.47248192438953,4.47248192438953,1575766.68148569,0.0,1.0
1987-03-19,66.0,66.75,65.88,66.38,75900,4.49838169780111,4.54949967163976,4.49020282198692,4.52428147121269,1113600.47602201,0.0,1.0
1987-03-20,66.38,66.38,65.62,66.25,120100,4.52428147121269,4.52428147121269,4.47248192438953,4.51542102241399,1762100.35797422,0.0,1.0
1987-03-23,65.38,66.12,65.38,66.0,145700,4.45612417276116,4.50656057361529,4.45612417276116,4.49838169780111,2137702.0995574,0.0,1.0
1987-03-24,66.0,66.12,65.25,65.38,90900,4.49838169780111,4.50656057361529,4.44726372396246,4.45612417276116,1333679.6214809,0.0,1.0
1987-03-25,65.62,66.75,65.5,66.75,109700,4.47248192438953,4.54949967163976,4.46430304857534,4.54949967163976,1609512.15045605,0.0,1.0
1987-03-26,65.38,65.88,65.25,65.75,82100,4.45612417276116,4.49020282198692,4.44726372396246,4.48134237318823,1204566.52281168,0.0,1.0
1987-03-27,64.25,65.62,64.0,65.62,166800,4.37910642551093,4.47248192438953,4.36206710089805,4.47248192438953,2447280.09750291,0.0,1.0
1987-03-30,62.25,62.62,60.62,62.25,264300,4.24279182860786,4.26801002903493,4.13169543213187,4.24279182860786,3877794.54298573,0.0,1.0
1987-03-31,62.62,63.25,62.25,62.88,123600,4.26801002903493,4.3109491270594,4.24279182860786,4.28573092663233,1813452.15858129,0.0,1.0
1987-04-01,63.38,63.38,61.5,61.88,104800,4.3198095758581,4.3198095758581,4.19167385476922,4.2175736281808,1537619.62960614,0.0,1.0
1987-04-02,64.25,64.62,63.38,63.62,52200,4.37910642551093,4.404324625938,4.3198095758581,4.33616732748646,765875.426196953,0.0,1.0
1987-04-03,64.75,65.25,64.38,65.0,119900,4.41318507473669,4.44726372396246,4.38796687430963,4.43022439934958,1759165.9693681,0.0,1.0
1987-04-06,65.12,65.25,64.62,65.0,142200,4.43840327516376,4.44726372396246,4.404324625938,4.43022439934958,2086350.29895032,0.0,1.0
1987-04-07,63.5,65.0,63.5,65.0,82200,4.32798845167228,4.43022439934958,4.32798845167228,4.43022439934958,1206033.71711474,0.0,1.0
1987-04-08,63.25,64.25,63.0,63.5,93600,4.3109491270594,4.37910642551093,4.29390980244651,4.32798845167228,1373293.8676635,0.0,1.0
1987-04-09,61.62,63.5,61.38,63.25,97000,4.1998527305834,4.32798845167228,4.18349497895503,4.3109491270594,1423178.47396752,0.0,1.0
1987-04-10,60.25,61.5,59.75,60.0,383300,4.1064772317048,4.19167385476922,4.07239858247903,4.08943790709192,5623755.76362629,0.0,1.0
1987-04-13,58.75,60.75,58.75,60.25,101600,4.0042412840275,4.14055588093057,4.0042412840275,4.1064772317048,1490669.41190825,0.0,1.0
1987-04-14,56.62,58.12,56.0,58.0,210600,3.85906623832574,3.96130218600304,3.81680871328579,3.95312331018885,3089911.20224288,0.0,1.0
1987-04-15,59.88,60.38,57.25,58.5,323200,4.08125903127773,4.1153376805035,3.9020053363502,3.98720195941462,4741971.98748766,0.0,1.0
1987-04-16,60.5,60.62,59.5,60.12,141900,4.12351655631768,4.13169543213187,4.05535925786615,4.0976167829061,2081948.71604115,0.0,1.0
1987-04-20,60.0,60.75,59.75,60.75,157600,4.08943790709192,4.14055588093057,4.07239858247903,4.14055588093057,2312298.22162145,0.0,1.0
1987-04-21,60.88,60.88,59.5,59.62,138400,4.14941632972927,4.14941632972927,4.05535925786615,4.06353813368034,2030596.91543407,0.0,1.0
1987-04-22,60.25,61.25,59.75,61.0,182500,4.1064772317048,4.17463453015633,4.07239858247903,4.15759520554345,2677629.60308322,0.0,1.0
1987-04-23,59.0,60.62,58.12,60.25,269700,4.02128060864039,4.13169543213187,3.96130218600304,4.1064772317048,3957023.03535092,0.0,1.0
1987-04-24,57.0,58.62,57.0,58.5,500500,3.88496601173732,3.9953808352288,3.88496601173732,3.98720195941462,7343307.48681179,0.0,1.0
1987-04-27,57.62,57.88,56.12,57.0,160500,3.92722353677727,3.94494443437467,3.82498758909997,3.88496601173732,2354846.85641017,0.0,1.0
1987-04-28,55.75,56.88,55.25,56.5,332000,3.79976938867291,3.87678713592314,3.76569073944714,3.85088736251156,4871085.08615686,0.0,1.0
1987-04-29,56.12,56.75,55.38,56.0,402400,3.82498758909997,3.86792668712444,3.77455118824584,3.81680871328579,5903989.87551062,0.0,1.0
1987-04-30,57.62,58.38,55.88,56.12,229900,3.92722353677727,3.97902308360044,3.80862983747161,3.82498758909997,3373079.70273333,0.0,1.0
1987-05-01,58.12,58.38,57.25,57.88,90900,3.96130218600304,3.97902308360044,3.9020053363502,3.94494443437467,1333679.6214809,0.0,1.0
1987-05-04,58.12,58.88,57.75,57.88,79900,3.96130218600304,4.0131017328262,3.93608398557597,3.94494443437467,1172288.24814438,0.0,1.0
1987-05-05,57.25,58.5,57.25,57.25,172100,3.9020053363502,3.98720195941462,3.9020053363502,3.9020053363502,2525041.39556505,0.0,1.0
1987-05-06,56.5,58.0,56.5,58.0,378800,3.85088736251156,3.95312331018885,3.85088736251156,3.95312331018885,5557732.01998861,0.0,1.0
1987-05-07,56.88,57.38,56.38,56.75,285700,3.87678713592314,3.9108657851489,3.84270848669737,3.86792668712444,4191774.12384041,0.0,1.0
1987-05-08,56.25,57.25,55.5,57.0,171000,3.83384803789867,3.9020053363502,3.78273006406002,3.88496601173732,2508902.2582314,0.0,1.0
1987-05-11,56.0,57.0,55.75,56.5,173300,3.81680871328579,3.88496601173732,3.79976938867291,3.85088736251156,2542647.72720176,0.0,1.0
1987-05-12,55.25,56.0,54.75,56.0,101500,3.76569073944714,3.81680871328579,3.73161209022137,3.81680871328579,1489202.21760519,0.0,1.0
1987-05-13,55.12,55.38,55.0,55.0,205500,3.75683029064844,3.77455118824584,3.74865141483426,3.74865141483426,3015084.29278686,0.0,1.0
1987-05-14,55.5,56.5,55.25,56.12,162100,3.78273006406002,3.85088736251156,3.76569073944714,3.82498758909997,2378321.96525912,0.0,1.0
1987-05-15,54.0,55.88,53.5,55.88,351400,3.68049411638273,3.80862983747161,3.64641546715696,3.80862983747161,5155720.78095037,0.0,1.0
1987-05-18,51.5,53.38,51.25,53.0,272000,3.5101008702539,3.63823659134278,3.49306154564101,3.61233681793119,3990768.50432129,0.0,1.0
1987-05-19,51.12,52.62,51.12,52.0,380500,3.48420109684231,3.58643704451961,3.48420109684231,3.54417951947966,5582674.32314064,0.0,1.0
1987-05-20,52.0,52.25,50.25,51.0,249100,3.54417951947966,3.56121884409254,3.42490424718948,3.47602222102813,3654781.00892071,0.0,1.0
1987-05-21,55.0,55.38,53.5,53.75,360900,3.74865141483426,3.77455118824584,3.64641546715696,3.66345479176984,5295104.239741,0.0,1.0
1987-05-22,56.38,57.5,54.75,55.0,195100,3.84270848669737,3.91904466096309,3.73161209022137,3.74865141483426,2862496.08526869,0.0,1.0
1987-05-26,57.62,59.0,56.75,59.0,215600,3.92722353677727,4.02128060864039,3.86792668712444,4.02128060864039,3163270.91739585,0.0,1.0
1987-05-27,56.25,58.0,56.25,58.0,109600,3.83384803789867,3.95312331018885,3.83384803789867,3.95312331018885,1608044.95615299,0.0,1.0
1987-05-28,55.0,56.62,54.5,56.5,240300,3.74865141483426,3.85906623832574,3.71457276560849,3.85088736251156,3525667.91025149,0.0,1.0
1987-05-29,54.5,56.0,54.12,55.5,105300,3.71457276560849,3.81680871328579,3.68867299219691,3.78273006406002,1544955.60112144,0.0,1.0
1987-06-01,54.88,55.38,54.62,55.0,136400,3.74047253902007,3.77455118824584,3.72275164142268,3.74865141483426,2001253.02937288,0.0,1.0
1987-06-02,55.12,55.38,54.12,55.0,113800,3.75683029064844,3.77455118824584,3.68867299219691,3.74865141483426,1669667.11688148,0.0,1.0
1987-06-03,57.5,57.62,54.62,57.5,343300,3.91904466096309,3.92722353677727,3.72275164142268,3.91904466096309,5036878.04240257,0.0,1.0
1987-06-04,59.5,59.62,58.0,58.0,344800,4.05535925786615,4.06353813368034,3.95312331018885,3.95312331018885,5058885.95694846,0.0,1.0
1987-06-05,60.12,65.0,59.88,60.5,995100,4.0976167829061,4.43022439934958,4.08125903127773,4.12351655631768,14600050.5097431,0.0,1.0
1987-06-08,60.62,60.62,58.88,59.38,207000,4.13169543213187,4.13169543213187,4.0131017328262,4.04718038205197,3037092.20733274,0.0,1.0
1987-06-09,61.25,61.75,60.5,60.88,225400,4.17463453015633,4.2087131793821,4.12351655631768,4.14941632972927,3307055.95909566,0.0,1.0
1987-06-10,60.5,61.62,60.12,61.12,204700,4.12351655631768,4.1998527305834,4.0976167829061,4.16577408135763,3003346.73836238,0.0,1.0
1987-06-11,60.38,61.0,59.88,60.75,64500,4.1153376805035,4.15759520554345,4.08125903127773,4.14055588093057,946340.325473247,0.0,1.0
1987-06-12,61.62,61.75,60.5,60.62,159400,4.1998527305834,4.2087131793821,4.12351655631768,4.13169543213187,2338707.71907652,0.0,1.0
1987-06-15,61.5,62.25,61.5,61.88,154200,4.19167385476922,4.24279182860786,4.19167385476922,4.2175736281808,2262413.61531744,0.0,1.0
1987-06-16,61.5,61.62,60.75,61.5,237400,4.19167385476922,4.1998527305834,4.14055588093057,4.19167385476922,3483119.27546277,0.0,1.0
1987-06-17,61.62,62.12,61.38,61.75,143700,4.1998527305834,4.23393137980917,4.18349497895503,4.2087131793821,2108358.21349621,0.0,1.0
1987-06-18,61.62,61.62,61.12,61.38,65500,4.1998527305834,4.1998527305834,4.16577408135763,4.18349497895503,961012.26850384,0.0,1.0
1987-06-19,62.25,63.25,62.0,62.25,226400,4.24279182860786,4.3109491270594,4.22575250399498,4.24279182860786,3321727.90212625,0.0,1.0
1987-06-22,63.38,63.38,62.5,62.5,120100,4.3198095758581,4.3198095758581,4.25983115322075,4.25983115322075,1762100.35797422,0.0,1.0
1987-06-23,64.0,64.25,63.5,63.5,84200,4.36206710089805,4.37910642551093,4.32798845167228,4.32798845167228,1235377.60317593,0.0,1.0
1987-06-24,63.25,64.38,63.0,63.75,182100,4.3109491270594,4.38796687430963,4.29390980244651,4.34502777628516,2671760.82587098,0.0,1.0
1987-06-25,64.0,64.38,63.62,63.88,157900,4.36206710089805,4.38796687430963,4.33616732748646,4.35388822508386,2316699.80453063,0.0,1.0
1987-06-26,63.75,64.75,63.75,64.5,84200,4.34502777628516,4.41318507473669,4.34502777628516,4.39614575012381,1235377.60317593,0.0,1.0
1987-06-29,64.25,64.38,63.75,63.88,73200,4.37910642551093,4.38796687430963,4.34502777628516,4.35388822508386,1073986.22983941,0.0,1.0
1987-06-30,63.75,64.75,63.75,64.38,142500,4.34502777628516,4.41318507473669,4.34502777628516,4.38796687430963,2090751.8818595,0.0,1.0
1987-07-01,62.75,63.88,62.62,63.5,106100,4.27687047783363,4.35388822508386,4.26801002903493,4.32798845167228,1556693.15554592,0.0,1.0
1987-07-02,62.5,63.38,62.5,62.62,47800,4.25983115322075,4.3198095758581,4.25983115322075,4.26801002903493,701318.876862344,0.0,1.0
1987-07-06,63.0,63.75,62.38,62.38,83200,4.29390980244651,4.34502777628516,4.25165227740656,4.25165227740656,1220705.66014534,0.0,1.0
1987-07-07,62.62,63.75,62.62,62.75,68300,4.26801002903493,4.34502777628516,4.26801002903493,4.27687047783363,1002093.7089895,0.0,1.0
1987-07-08,62.62,62.62,62.0,62.62,45000,4.26801002903493,4.26801002903493,4.22575250399498,4.26801002903493,660237.436376684,0.0,1.0
1987-07-09,61.88,62.25,61.38,62.25,93600,4.2175736281808,4.24279182860786,4.18349497895503,4.24279182860786,1373293.8676635,0.0,1.0
1987-07-10,63.0,63.0,61.62,62.12,50600,4.29390980244651,4.29390980244651,4.1998527305834,4.23393137980917,742400.317348005,0.0,1.0
1987-07-13,62.25,62.75,62.0,62.75,135800,4.24279182860786,4.27687047783363,4.22575250399498,4.27687047783363,1992449.86355453,0.0,1.0
1987-07-14,61.62,62.25,61.25,62.12,101800,4.1998527305834,4.24279182860786,4.17463453015633,4.23393137980917,1493603.80051437,0.0,1.0
1987-07-15,61.38,61.62,60.88,61.5,235200,4.18349497895503,4.1998527305834,4.14941632972927,4.19167385476922,3450841.00079547,0.0,1.0
1987-07-16,61.25,61.5,61.0,61.38,69400,4.17463453015633,4.19167385476922,4.15759520554345,4.18349497895503,1018232.84632315,0.0,1.0
1987-07-17,61.12,61.25,60.62,61.0,131500,4.16577408135763,4.17463453015633,4.13169543213187,4.15759520554345,1929360.50852298,0.0,1.0
1987-07-20,60.12,61.0,60.12,60.88,75700,4.0976167829061,4.15759520554345,4.0976167829061,4.14941632972927,1110666.08741589,0.0,1.0
1987-07-21,59.5,60.88,59.38,60.12,406900,4.05535925786615,4.14941632972927,4.04718038205197,4.0976167829061,5970013.61914829,0.0,1.0
1987-07-22,59.0,59.38,59.0,59.38,186000,4.02128060864039,4.04718038205197,4.02128060864039,4.04718038205197,2728981.40369029,0.0,1.0
1987-07-23,59.5,59.5,58.88,59.25,174100,4.05535925786615,4.05535925786615,4.0131017328262,4.03831993325327,2554385.28162624,0.0,1.0
1987-07-24,61.12,61.38,59.62,59.62,172600,4.16577408135763,4.18349497895503,4.06353813368034,4.06353813368034,2532377.36708035,0.0,1.0
1987-07-27,62.12,62.12,61.0,61.5,61600,4.23393137980917,4.23393137980917,4.15759520554345,4.19167385476922,903791.690684527,0.0,1.0
1987-07-28,61.5,62.0,60.88,61.88,75600,4.19167385476922,4.22575250399498,4.14941632972927,4.2175736281808,1109198.89311283,0.0,1.0
1987-07-29,60.75,61.5,60.75,61.5,128000,4.14055588093057,4.19167385476922,4.14055588093057,4.19167385476922,1878008.7079159,0.0,1.0
1987-07-30,62.25,62.5,60.88,61.0,193800,4.24279182860786,4.25983115322075,4.14941632972927,4.15759520554345,2843422.55932892,0.0,1.0
1987-07-31,62.0,62.25,61.75,62.25,94000,4.22575250399498,4.24279182860786,4.2087131793821,4.24279182860786,1379162.64487574,0.0,1.0
1987-08-03,62.38,63.0,61.62,62.25,73000,4.25165227740656,4.29390980244651,4.1998527305834,4.24279182860786,1071051.84123329,0.0,1.0
1987-08-04,62.62,62.88,61.5,62.38,72800,4.26801002903493,4.28573092663233,4.19167385476922,4.25165227740656,1068117.45262717,0.0,1.0
1987-08-05,62.88,63.5,62.5,63.0,67600,4.28573092663233,4.32798845167228,4.25983115322075,4.29390980244651,991823.348868085,0.0,1.0
1987-08-06,63.88,63.88,62.88,63.25,93400,4.35388822508386,4.35388822508386,4.28573092663233,4.3109491270594,1370359.47905738,0.0,1.0
1987-08-07,64.75,64.88,63.88,63.88,154600,4.41318507473669,4.42204552353539,4.35388822508386,4.35388822508386,2268282.39252968,0.0,1.0
1987-08-10,65.62,66.0,64.75,64.75,324200,4.47248192438953,4.49838169780111,4.41318507473669,4.41318507473669,4756643.93051824,0.0,1.0
1987-08-11,67.25,67.88,66.38,66.62,226100,4.58357832086552,4.62651741888999,4.52428147121269,4.54063922284106,3317326.31921708,0.0,1.0
1987-08-12,66.38,67.38,65.88,66.25,152300,4.52428147121269,4.59243876966422,4.49020282198692,4.51542102241399,2234536.92355931,0.0,1.0
1987-08-13,66.88,67.12,66.0,66.62,99700,4.55836012043846,4.57471787206683,4.49838169780111,4.54063922284106,1462792.72015012,0.0,1.0
1987-08-14,66.75,67.5,66.38,66.5,108800,4.54949967163976,4.60061764547841,4.52428147121269,4.53246034702688,1596307.40172852,0.0,1.0
1987-08-17,66.0,66.75,65.38,66.5,126500,4.49838169780111,4.54949967163976,4.45612417276116,4.53246034702688,1856000.79337001,0.0,1.0
1987-08-18,66.88,67.0,65.62,66.0,197600,4.55836012043846,4.56653899625264,4.47248192438953,4.49838169780111,2899175.94284517,0.0,1.0
1987-08-19,66.88,67.0,66.0,67.0,107400,4.55836012043846,4.56653899625264,4.49838169780111,4.56653899625264,1575766.68148569,0.0,1.0
1987-08-20,68.12,68.38,66.62,66.62,53200,4.64287517051836,4.66059606811575,4.54063922284106,4.54063922284106,780547.369227546,0.0,1.0
1987-08-21,68.5,69.0,67.5,67.62,68100,4.66877494392994,4.70285359315571,4.60061764547841,4.60879652129259,999159.320383382,0.0,1.0
1987-08-24,67.5,68.88,67.12,68.5,149000,4.60061764547841,4.69467471734152,4.57471787206683,4.66877494392994,2186119.51155835,0.0,1.0
1987-08-25,67.12,68.25,67.0,67.0,148000,4.57471787206683,4.65173561931706,4.56653899625264,4.56653899625264,2171447.56852776,0.0,1.0
1987-08-26,66.88,67.38,66.75,67.0,106300,4.55836012043846,4.59243876966422,4.54949967163976,4.56653899625264,1559627.54415203,0.0,1.0
1987-08-27,66.62,67.0,66.0,66.62,118000,4.54063922284106,4.56653899625264,4.49838169780111,4.54063922284106,1731289.27760997,0.0,1.0
1987-08-28,65.5,66.75,65.38,66.62,112400,4.46430304857534,4.54949967163976,4.45612417276116,4.54063922284106,1649126.39663865,0.0,1.0
1987-08-31,66.75,66.75,65.25,66.0,150200,4.54949967163976,4.54949967163976,4.44726372396246,4.49838169780111,2203725.84319506,0.0,1.0
1987-09-01,64.62,67.0,64.62,66.88,66200,4.404324625938,4.56653899625264,4.404324625938,4.55836012043846,971282.628625254,0.0,1.0
1987-09-02,63.0,64.25,62.5,63.0,135000,4.29390980244651,4.37910642551093,4.25983115322075,4.29390980244651,1980712.30913005,0.0,1.0
1987-09-03,63.25,63.62,62.25,63.38,155400,4.3109491270594,4.33616732748646,4.24279182860786,4.3198095758581,2280019.94695415,0.0,1.0
1987-09-04,63.25,63.62,63.0,63.0,57300,4.3109491270594,4.33616732748646,4.29390980244651,4.29390980244651,840702.335652977,0.0,1.0
1987-09-08,63.0,63.0,61.75,62.88,136500,4.29390980244651,4.29390980244651,4.2087131793821,4.28573092663233,2002720.22367594,0.0,1.0
1987-09-09,63.12,63.75,62.75,63.38,47600,4.3020886782607,4.34502777628516,4.27687047783363,4.3198095758581,698384.488256225,0.0,1.0
1987-09-10,63.75,64.25,63.25,63.5,54900,4.34502777628516,4.37910642551093,4.3109491270594,4.32798845167228,805489.672379555,0.0,1.0
1987-09-11,65.75,65.75,64.25,64.25,76200,4.48134237318823,4.48134237318823,4.37910642551093,4.37910642551093,1118002.05893118,0.0,1.0
1987-09-14,65.75,66.38,65.25,66.0,123900,4.48134237318823,4.52428147121269,4.44726372396246,4.49838169780111,1817853.74149047,0.0,1.0
1987-09-15,64.5,66.5,64.5,66.5,50000,4.39614575012381,4.53246034702688,4.39614575012381,4.53246034702688,733597.151529649,0.0,1.0
1987-09-16,64.25,65.25,64.25,64.75,55200,4.37910642551093,4.44726372396246,4.37910642551093,4.41318507473669,809891.255288732,0.0,1.0
1987-09-17,64.25,64.88,64.12,64.75,31600,4.37910642551093,4.42204552353539,4.37024597671223,4.41318507473669,463633.399766738,0.0,1.0
1987-09-18,64.0,64.38,64.0,64.25,32900,4.36206710089805,4.38796687430963,4.36206710089805,4.37910642551093,482706.925706509,0.0,1.0
1987-09-21,64.0,65.0,63.88,64.25,160700,4.36206710089805,4.43022439934958,4.35388822508386,4.37910642551093,2357781.24501629,0.0,1.0
1987-09-22,63.75,64.0,63.0,63.88,300800,4.34502777628516,4.36206710089805,4.29390980244651,4.35388822508386,4413320.46360237,0.0,1.0
1987-09-23,63.12,64.0,62.75,63.75,90300,4.3020886782607,4.36206710089805,4.27687047783363,4.34502777628516,1324876.45566255,0.0,1.0
1987-09-24,62.75,63.88,62.75,63.0,203600,4.27687047783363,4.35388822508386,4.27687047783363,4.29390980244651,2987207.60102873,0.0,1.0
1987-09-25,62.5,63.0,62.5,63.0,48300,4.25983115322075,4.29390980244651,4.25983115322075,4.29390980244651,708654.84837764,0.0,1.0
1987-09-28,64.12,64.62,63.0,63.0,128800,4.37024597671223,4.404324625938,4.29390980244651,4.29390980244651,1889746.26234038,0.0,1.0
1987-09-29,63.38,64.38,63.25,64.12,50300,4.3198095758581,4.38796687430963,4.3109491270594,4.37024597671223,737998.734438826,0.0,1.0
1987-09-30,63.12,63.62,63.0,63.38,361400,4.3020886782607,4.33616732748646,4.29390980244651,4.3198095758581,5302440.2112563,0.0,1.0
1987-10-01,63.5,63.75,63.25,63.5,174900,4.32798845167228,4.34502777628516,4.3109491270594,4.32798845167228,2566122.83605071,0.0,1.0
1987-10-02,63.25,63.88,63.0,63.5,157500,4.3109491270594,4.35388822508386,4.29390980244651,4.32798845167228,2310831.02731839,0.0,1.0
1987-10-05,62.75,63.5,62.25,63.5,78600,4.27687047783363,4.32798845167228,4.24279182860786,4.32798845167228,1153214.72220461,0.0,1.0
1987-10-06,58.75,62.62,58.75,62.62,173100,4.0042412840275,4.26801002903493,4.0042412840275,4.26801002903493,2539713.33859565,0.0,1.0
1987-10-07,59.25,60.5,58.88,59.0,263500,4.03831993325327,4.12351655631768,4.0131017328262,4.02128060864039,3866056.98856125,0.0,1.0
1987-10-08,59.38,60.0,59.25,59.75,105100,4.04718038205197,4.08943790709192,4.03831993325327,4.07239858247903,1542021.21251532,0.0,1.0
1987-10-09,60.0,60.0,59.25,59.38,72000,4.08943790709192,4.08943790709192,4.03831993325327,4.04718038205197,1056379.89820269,0.0,1.0
1987-10-12,59.88,60.25,59.25,60.25,75400,4.08125903127773,4.1064772317048,4.03831993325327,4.1064772317048,1106264.50450671,0.0,1.0
1987-10-13,60.5,61.38,59.75,61.0,123100,4.12351655631768,4.18349497895503,4.07239858247903,4.15759520554345,1806116.187066,0.0,1.0
1987-10-14,58.5,60.0,58.12,60.0,114900,3.98720195941462,4.08943790709192,3.96130218600304,4.08943790709192,1685806.25421513,0.0,1.0
1987-10-15,55.62,57.5,55.62,57.0,339500,3.79090893987421,3.91904466096309,3.79090893987421,3.88496601173732,4981124.65888631,0.0,1.0
1987-10-16,55.88,56.62,53.12,55.88,308900,3.80862983747161,3.85906623832574,3.62051569374538,3.80862983747161,4532163.20215017,0.0,1.0
1987-10-19,48.25,51.25,48.25,51.0,525000,3.28858965028642,3.49306154564101,3.28858965028642,3.47602222102813,7702770.09106131,0.0,1.0
1987-10-20,45.5,49.75,42.25,47.5,325800,3.1011570795447,3.39082559796371,2.87964585957723,3.23747167644777,4780119.0393672,0.0,1.0
1987-10-21,48.0,50.5,46.62,46.62,340700,3.27155032567353,3.44194357180236,3.17749325381042,3.17749325381042,4998730.99052303,0.0,1.0
1987-10-22,47.38,48.0,46.62,47.5,306900,3.22929280063358,3.27155032567353,3.17749325381042,3.23747167644777,4502819.31608899,0.0,1.0
1987-10-23,48.5,48.5,46.75,46.75,295700,3.3056289748993,3.3056289748993,3.18635370260912,3.18635370260912,4338493.55414634,0.0,1.0
1987-10-26,47.0,48.0,46.25,47.5,208800,3.203393027222,3.27155032567353,3.15227505338335,3.23747167644777,3063501.70478782,0.0,1.0
1987-10-27,45.0,47.75,44.38,47.75,221400,3.06707843031894,3.25451100106065,3.02482090527899,3.25451100106065,3248368.18697328,0.0,1.0
1987-10-28,45.25,45.5,43.5,44.25,182800,3.08411775493182,3.1011570795447,2.96484248264164,3.01596045648029,2682031.1859924,0.0,1.0
1987-10-29,47.25,47.75,45.25,45.25,187800,3.22043235183488,3.25451100106065,3.08411775493182,3.08411775493182,2755390.90114537,0.0,1.0
1987-10-30,50.75,51.25,50.0,50.25,129600,3.45898289641525,3.49306154564101,3.4078649225766,3.42490424718948,1901483.81676485,0.0,1.0
1987-11-02,52.0,52.0,50.0,50.5,322600,3.54417951947966,3.54417951947966,3.4078649225766,3.44194357180236,4733168.8216693,0.0,1.0
1987-11-03,51.5,52.0,50.75,52.0,259900,3.5101008702539,3.54417951947966,3.45898289641525,3.54417951947966,3813237.99365111,0.0,1.0
1987-11-04,51.25,52.0,50.75,50.75,132300,3.49306154564101,3.54417951947966,3.45898289641525,3.45898289641525,1941098.06294745,0.0,1.0
1987-11-05,51.0,51.5,50.5,50.5,285800,3.47602222102813,3.5101008702539,3.44194357180236,3.44194357180236,4193241.31814347,0.0,1.0
1987-11-06,52.0,54.0,50.75,51.5,239200,3.54417951947966,3.68049411638273,3.45898289641525,3.5101008702539,3509528.77291784,0.0,1.0
1987-11-09,51.25,52.5,51.0,52.0,206700,3.49306154564101,3.57825816870543,3.47602222102813,3.54417951947966,3032690.62442357,0.0,1.0
1987-11-10,49.75,50.5,49.25,50.5,125300,3.39082559796371,3.44194357180236,3.35674694873795,3.44194357180236,1838394.4617333,0.0,1.0
1987-11-11,51.25,53.0,50.38,50.38,112800,3.49306154564101,3.61233681793119,3.43376469598818,3.43376469598818,1654995.17385089,0.0,1.0
1987-11-12,50.25,53.5,50.25,53.0,138600,3.42490424718948,3.64641546715696,3.42490424718948,3.61233681793119,2033531.30404019,0.0,1.0
1987-11-13,49.75,50.75,49.62,50.5,64200,3.39082559796371,3.45898289641525,3.38196514916502,3.44194357180236,941938.742564071,0.0,1.0
1987-11-16,49.75,50.5,49.25,50.0,105300,3.39082559796371,3.44194357180236,3.35674694873795,3.4078649225766,1544955.60112144,0.0,1.0
1987-11-17,49.25,49.38,48.75,49.38,95300,3.35674694873795,3.36560739753665,3.32266829951218,3.36560739753665,1398236.17081551,0.0,1.0
1987-11-18,49.75,50.0,49.25,49.5,152200,3.39082559796371,3.4078649225766,3.35674694873795,3.37378627335083,2233069.72925625,0.0,1.0
1987-11-19,49.38,50.12,49.25,49.88,84300,3.36560739753665,3.41604379839078,3.35674694873795,3.39968604676241,1236844.79747899,0.0,1.0
1987-11-20,51.5,51.5,49.12,49.25,136500,3.5101008702539,3.5101008702539,3.34788649993925,3.35674694873795,2002720.22367594,0.0,1.0
1987-11-23,52.5,52.5,50.5,50.75,59600,3.57825816870543,3.57825816870543,3.44194357180236,3.45898289641525,874447.804623341,0.0,1.0
1987-11-24,51.88,52.88,50.25,52.88,187500,3.53600064366548,3.60415794211701,3.42490424718948,3.60415794211701,2750989.31823618,0.0,1.0
1987-11-25,49.75,51.75,49.75,51.5,123900,3.39082559796371,3.52714019486678,3.39082559796371,3.5101008702539,1817853.74149047,0.0,1.0
1987-11-27,49.62,50.5,49.5,50.25,99800,3.38196514916502,3.44194357180236,3.37378627335083,3.42490424718948,1464259.91445318,0.0,1.0
1987-11-30,46.62,49.25,46.12,49.25,160400,3.17749325381042,3.35674694873795,3.14341460458465,3.35674694873795,2353379.66210711,0.0,1.0
1987-12-01,46.62,47.38,46.5,46.88,70800,3.17749325381042,3.22929280063358,3.16931437799624,3.19521415140782,1038773.56656598,0.0,1.0
1987-12-02,46.75,47.25,45.75,46.75,54000,3.18635370260912,3.22043235183488,3.11819640415759,3.18635370260912,792284.923652021,0.0,1.0
1987-12-03,44.25,46.5,44.25,46.5,63000,3.01596045648029,3.16931437799624,3.01596045648029,3.16931437799624,924332.410927357,0.0,1.0
1987-12-04,44.38,44.38,43.25,43.5,106600,3.02482090527899,3.02482090527899,2.94780315802876,2.96484248264164,1564029.12706121,0.0,1.0
1987-12-07,44.12,44.75,43.75,44.12,91800,3.02175382684867,3.06490217025109,2.996412736279,3.02175382684867,1340352.73291071,0.215,1.0
1987-12-08,46.75,46.75,44.25,44.38,90700,3.20188103819527,3.20188103819527,3.03065745326504,3.03956107968141,1324291.86138345,0.0,1.0
1987-12-09,47.0,48.25,46.25,46.62,113300,3.21900339668829,3.30461518915341,3.16763632120922,3.1929774117789,1654269.76730701,0.0,1.0
1987-12-10,44.62,46.62,44.62,46.0,243800,3.05599854383472,3.1929774117789,3.05599854383472,3.1505139627162,3559673.16213104,0.0,1.0
1987-12-11,44.5,45.25,44.0,44.88,64500,3.04777981175806,3.09914688723713,3.01353509477202,3.07380579666746,941751.103188896,0.0,1.0
1987-12-14,45.0,45.5,44.25,44.5,347700,3.08202452874411,3.11626924573016,3.03065745326504,3.04777981175806,5076695.48184153,0.0,1.0
1987-12-15,46.75,47.5,45.5,45.5,111600,3.20188103819527,3.25324811367434,3.11626924573016,3.11626924573016,1629448.42040125,0.0,1.0
1987-12-16,49.75,49.75,46.12,46.75,153500,3.40734934011154,3.40734934011154,3.15873269479285,3.20188103819527,2241221.6176666,0.0,1.0
1987-12-17,48.25,50.0,48.0,50.0,188100,3.30461518915341,3.42447169860457,3.28749283066038,3.42447169860457,2746409.03116017,0.0,1.0
1987-12-18,48.0,49.0,47.62,48.75,173500,3.28749283066038,3.35598226463248,3.26146684575099,3.33885990613945,2533237.46361664,0.0,1.0
1987-12-21,48.25,49.25,48.0,49.25,69600,3.30461518915341,3.3731046231255,3.28749283066038,3.3731046231255,1016215.14390616,0.0,1.0
1987-12-22,48.38,48.5,48.25,48.5,129800,3.31351881556978,3.32173754764643,3.30461518915341,3.32173754764643,1895182.84021579,0.0,1.0
1987-12-23,49.88,50.0,48.75,48.75,146100,3.41625296652792,3.42447169860457,3.33885990613945,3.33885990613945,2133175.75466508,0.0,1.0
1987-12-24,50.5,50.75,49.88,50.38,60700,3.45871641559061,3.47583877408364,3.41625296652792,3.45049768351396,886268.092458387,0.0,1.0
1987-12-28,49.0,49.75,48.38,49.75,55600,3.35598226463248,3.40734934011154,3.31351881556978,3.40734934011154,811804.051741124,0.0,1.0
1987-12-29,49.12,49.75,48.62,48.75,49200,3.36420099670913,3.40734934011154,3.32995627972308,3.33885990613945,718358.98103711,0.0,1.0
1987-12-30,50.0,50.0,49.0,49.0,120000,3.42447169860457,3.42447169860457,3.35598226463248,3.35598226463248,1752095.07570027,0.0,1.0
1987-12-31,51.0,51.0,49.88,50.0,190500,3.49296113257666,3.49296113257666,3.41625296652792,3.42447169860457,2781450.93267418,0.0,1.0
1988-01-04,51.5,52.0,50.75,51.0,106000,3.5272058495627,3.56145056654875,3.47583877408364,3.49296113257666,1547683.98353524,0.0,1.0
1988-01-05,54.0,54.0,52.12,52.12,183300,3.69842943449293,3.69842943449293,3.5696692986254,3.5696692986254,2676325.22813216,0.0,1.0
1988-01-06,55.62,56.0,55.0,55.5,449100,3.80938231752772,3.83540830243712,3.76691886846502,3.80116358545107,6557215.82080826,0.0,1.0
1988-01-07,55.75,55.75,55.0,55.5,106300,3.81828594394409,3.81828594394409,3.76691886846502,3.80116358545107,1552064.22122449,0.0,1.0
1988-01-08,53.25,55.62,53.25,55.62,123000,3.64706235901386,3.80938231752772,3.64706235901386,3.80938231752772,1795897.45259278,0.0,1.0
1988-01-11,54.5,54.5,52.25,53.75,128800,3.73267415147898,3.73267415147898,3.57857292504177,3.68130707599991,1880582.04791829,0.0,1.0
1988-01-12,53.25,54.5,52.75,54.38,136800,3.64706235901386,3.73267415147898,3.61281764202782,3.72445541940233,1997388.38629831,0.0,1.0
1988-01-13,53.0,53.25,52.5,53.25,91600,3.62994000052084,3.64706235901386,3.5956952835348,3.64706235901386,1337432.57445121,0.0,1.0
1988-01-14,52.88,53.38,52.75,52.88,116100,3.62172126844419,3.65596598543024,3.61281764202782,3.62172126844419,1695151.98574001,0.0,1.0
1988-01-15,54.88,55.25,54.25,54.75,132900,3.75870013638837,3.78404122695805,3.71555179298596,3.749796509972,1940445.29633805,0.0,1.0
1988-01-18,54.62,54.88,54.12,54.5,87600,3.74089288355563,3.75870013638837,3.70664816656958,3.73267415147898,1279029.4052612,0.0,1.0
1988-01-19,54.0,54.62,54.0,54.5,87100,3.69842943449293,3.74089288355563,3.69842943449293,3.73267415147898,1271729.00911245,0.0,1.0
1988-01-20,52.75,54.12,51.62,54.12,78200,3.61281764202782,3.70664816656958,3.53542458163935,3.70664816656958,1141781.95766468,0.0,1.0
1988-01-21,53.5,53.88,52.25,53.25,140100,3.66418471750689,3.69021070241628,3.57857292504177,3.64706235901386,2045571.00088006,0.0,1.0
1988-01-22,56.5,56.75,54.0,54.25,126900,3.86965301942316,3.88677537791618,3.69842943449293,3.71555179298596,1852840.54255304,0.0,1.0
1988-01-25,57.25,57.75,56.5,56.75,114700,3.92102009490223,3.95526481188827,3.86965301942316,3.88677537791618,1674710.87652351,0.0,1.0
1988-01-26,56.75,58.0,56.75,57.62,113300,3.88677537791618,3.9723871703813,3.88677537791618,3.9463611854719,1654269.76730701,0.0,1.0
1988-01-27,57.5,58.0,56.75,57.0,169000,3.93814245339525,3.9723871703813,3.88677537791618,3.90389773640921,2467533.89827788,0.0,1.0
1988-01-28,58.38,58.5,57.5,57.5,127300,3.99841315529069,4.00663188736734,3.93814245339525,3.93814245339525,1858680.85947204,0.0,1.0
1988-01-29,58.12,58.38,57.5,58.25,62100,3.98060590245795,3.99841315529069,3.93814245339525,3.98950952887432,906709.201674889,0.0,1.0
1988-02-01,58.25,58.88,58.25,58.75,169100,3.98950952887432,4.03265787227674,3.98950952887432,4.02375424586037,2468993.97750763,0.0,1.0
1988-02-02,57.88,58.38,57.5,58.25,138200,3.96416843830465,3.99841315529069,3.93814245339525,3.98950952887432,2017829.49551481,0.0,1.0
1988-02-03,57.38,58.38,57.25,58.0,117200,3.9299237213186,3.99841315529069,3.92102009490223,3.9723871703813,1711212.85726726,0.0,1.0
1988-02-04,56.38,57.62,55.25,57.62,168200,3.86143428734651,3.9463611854719,3.78404122695805,3.9463611854719,2455853.26443988,0.0,1.0
1988-02-05,55.75,56.75,55.75,56.25,41000,3.81828594394409,3.88677537791618,3.81828594394409,3.85253066093014,598632.484197592,0.0,1.0
1988-02-08,55.88,56.0,55.5,55.75,36100,3.82718957036046,3.83540830243712,3.80116358545107,3.81828594394409,527088.601939832,0.0,1.0
1988-02-09,56.5,56.5,56.0,56.0,69600,3.86965301942316,3.86965301942316,3.83540830243712,3.83540830243712,1016215.14390616,0.0,1.0
1988-02-10,57.12,57.5,56.25,56.25,120400,3.91211646848586,3.93814245339525,3.85253066093014,3.85253066093014,1757935.39261927,0.0,1.0
1988-02-11,56.88,57.75,56.75,57.38,155300,3.89567900433256,3.95526481188827,3.88677537791618,3.9299237213186,2267503.0438021,0.0,1.0
1988-02-12,58.0,58.25,57.25,57.25,108200,3.9723871703813,3.98950952887432,3.92102009490223,3.92102009490223,1579805.72658974,0.0,1.0
1988-02-16,59.25,59.38,58.12,58.25,186800,4.05799896284641,4.06690258926278,3.98060590245795,3.98950952887432,2727428.00117342,0.0,1.0
1988-02-17,58.5,59.5,58.5,59.25,136600,4.00663188736734,4.07512132133944,4.00663188736734,4.05799896284641,1994468.22783881,0.0,1.0
1988-02-18,58.5,58.88,58.25,58.62,30500,4.00663188736734,4.03265787227674,3.98950952887432,4.01485061944399,445324.165073819,0.0,1.0
1988-02-19,58.38,58.88,57.5,58.88,51700,3.99841315529069,4.03265787227674,3.93814245339525,4.03265787227674,754860.961780867,0.0,1.0
1988-02-22,59.88,59.88,58.0,58.25,80200,4.10114730624883,4.10114730624883,3.9723871703813,3.98950952887432,1170983.54225968,0.0,1.0
1988-02-23,59.5,60.0,59.38,59.62,74900,4.07512132133944,4.10936603832548,4.06690258926278,4.08334005341609,1093599.34308292,0.0,1.0
1988-02-24,59.75,60.25,59.62,59.75,85400,4.09224367983246,4.1264883968185,4.08334005341609,4.09224367983246,1246907.66220669,0.0,1.0
1988-02-25,59.75,60.5,59.62,59.75,99200,4.09224367983246,4.14361075531153,4.08334005341609,4.09224367983246,1448398.59591222,0.0,1.0
1988-02-26,60.5,60.62,59.88,60.0,40400,4.14361075531153,4.15182948738818,4.10114730624883,4.10936603832548,589872.00881909,0.0,1.0
1988-02-29,60.5,60.88,59.88,60.5,96200,4.14361075531153,4.16963674022092,4.10114730624883,4.14361075531153,1404596.21901971,0.0,1.0
1988-03-01,60.0,60.38,59.5,60.38,84600,4.10936603832548,4.13539202323488,4.07512132133944,4.13539202323488,1235227.02836869,0.0,1.0
1988-03-02,60.75,61.0,60.25,60.25,100900,4.16073311380455,4.17785547229757,4.1264883968185,4.1264883968185,1473219.94281798,0.0,1.0
1988-03-03,60.88,60.88,59.88,60.5,157400,4.16963674022092,4.16963674022092,4.10114730624883,4.14361075531153,2298164.70762685,0.0,1.0
1988-03-04,61.12,61.25,60.12,60.62,124200,4.20079943267822,4.20973437911553,4.13206907546817,4.1664342540732,1807061.75613823,0.215,1.0
1988-03-07,61.0,61.12,60.5,61.0,118000,4.19255178981302,4.20079943267822,4.15818661120799,4.19255178981302,1716854.16444695,0.0,1.0
1988-03-08,61.25,61.5,61.0,61.25,158100,4.20973437911553,4.22691696841804,4.19255178981302,4.20973437911553,2300293.58812765,0.0,1.0
1988-03-09,61.62,61.62,61.25,61.38,76700,4.23516461128325,4.23516461128325,4.20973437911553,4.21866932555284,1115955.20689052,0.0,1.0
1988-03-10,61.25,62.12,61.25,62.12,64300,4.20973437911553,4.26952978988827,4.20973437911553,4.26952978988827,935540.023507957,0.0,1.0
1988-03-11,61.25,61.38,60.88,61.12,64300,4.20973437911553,4.21866932555284,4.18430414694781,4.20079943267822,935540.023507957,0.0,1.0
1988-03-14,60.88,61.0,60.5,61.0,28000,4.18430414694781,4.19255178981302,4.15818661120799,4.19255178981302,407389.123767073,0.0,1.0
1988-03-15,59.75,61.0,59.75,61.0,51300,4.10663884330045,4.19255178981302,4.10663884330045,4.19255178981302,746395.073187532,0.0,1.0
1988-03-16,60.5,60.75,59.25,60.0,86500,4.15818661120799,4.1753692005105,4.07227366469543,4.12382143260297,1258541.400209,0.0,1.0
1988-03-17,60.88,61.0,60.38,60.88,225900,4.18430414694781,4.19255178981302,4.14993896834279,4.18430414694781,3286757.2521065,0.0,1.0
1988-03-18,61.5,61.62,60.88,61.12,109400,4.22691696841804,4.23516461128325,4.18430414694781,4.20079943267822,1591727.50500421,0.0,1.0
1988-03-21,61.25,62.0,61.12,62.0,60800,4.20973437911553,4.26128214702307,4.20079943267822,4.26128214702307,884616.383037073,0.0,1.0
1988-03-22,60.38,61.5,60.25,61.25,47200,4.14993896834279,4.22691696841804,4.14100402190548,4.20973437911553,686741.66577878,0.0,1.0
1988-03-23,59.88,60.62,59.88,60.62,88700,4.11557378973776,4.1664342540732,4.11557378973776,4.1664342540732,1290550.54564784,0.0,1.0
1988-03-24,59.88,60.0,59.25,59.88,134500,4.11557378973776,4.12382143260297,4.07227366469543,4.11557378973776,1956922.75523826,0.0,1.0
1988-03-25,58.5,60.0,58.12,59.75,642000,4.02072589678789,4.12382143260297,3.99460836104807,4.10663884330045,9340850.62351648,0.0,1.0
1988-03-28,56.25,57.75,55.5,57.5,216300,3.86608259306528,3.96917812888036,3.81453482515774,3.95199553957784,3147080.98110064,0.0,1.0
1988-03-29,56.12,56.75,56.0,56.75,218400,3.85714764662798,3.90044777167031,3.84890000376277,3.90044777167031,3177635.16538317,0.0,1.0
1988-03-30,55.62,56.62,54.0,56.25,401400,3.82278246802295,3.891512825233,3.71143928934267,3.86608259306528,5840214.08143226,0.0,1.0
1988-03-31,55.75,55.75,55.12,55.62,124400,3.83171741446026,3.83171741446026,3.78841728941793,3.82278246802295,1809971.67845085,0.0,1.0
1988-04-04,54.38,55.62,54.12,55.62,63200,3.73755682508249,3.82278246802295,3.71968693220788,3.82278246802295,919535.450788537,0.0,1.0
1988-04-05,54.0,54.75,53.75,54.75,163700,3.71143928934267,3.76298705725021,3.69425670004016,3.76298705725021,2381771.41288107,0.0,1.0
1988-04-06,55.25,55.25,54.12,54.25,196700,3.79735223585523,3.79735223585523,3.71968693220788,3.72862187864518,2861908.59446369,0.0,1.0
1988-04-07,54.75,55.25,54.25,55.0,190900,3.76298705725021,3.79735223585523,3.72862187864518,3.78016964655272,2777520.84739765,0.0,1.0
1988-04-08,55.38,55.62,54.62,54.88,92300,3.80628718229254,3.82278246802295,3.7540521108129,3.77192200368751,1342929.14727503,0.0,1.0
1988-04-11,56.5,56.5,55.5,55.5,134200,3.88326518236779,3.88326518236779,3.81453482515774,3.81453482515774,1952557.87176933,0.0,1.0
1988-04-12,56.5,57.0,56.25,56.62,184700,3.88326518236779,3.91763036097282,3.86608259306528,3.891512825233,2687313.25570638,0.0,1.0
1988-04-13,55.5,56.25,54.75,56.0,93600,3.81453482515774,3.86608259306528,3.76298705725021,3.84890000376277,1361843.64230708,0.0,1.0
1988-04-14,52.25,55.0,52.25,55.0,121500,3.59116116422508,3.78016964655272,3.59116116422508,3.78016964655272,1767777.80491784,0.0,1.0
1988-04-15,53.25,53.5,52.0,52.75,198100,3.65989152143513,3.67707411073765,3.57397857492257,3.62552634283011,2882278.05065205,0.0,1.0
1988-04-18,52.75,53.5,52.38,53.5,63200,3.62552634283011,3.67707411073765,3.60009611066239,3.67707411073765,919535.450788537,0.0,1.0
1988-04-19,52.5,53.5,52.5,53.25,140900,3.6083437535276,3.67707411073765,3.6083437535276,3.65989152143513,2050040.26924216,0.0,1.0
1988-04-20,51.5,52.5,51.0,52.5,112000,3.53961339631755,3.6083437535276,3.50524821771252,3.6083437535276,1629556.49506829,0.0,1.0
1988-04-21,51.5,52.38,51.25,51.62,468900,3.53961339631755,3.60009611066239,3.52243080701503,3.54786103918275,6822312.86194216,0.0,1.0
1988-04-22,52.88,53.5,51.75,51.75,112400,3.63446128926742,3.67707411073765,3.55679598562006,3.55679598562006,1635376.33969354,0.0,1.0
1988-04-25,52.5,52.5,51.5,52.0,338900,3.6083437535276,3.6083437535276,3.53961339631755,3.57397857492257,4930863.35873789,0.0,1.0
1988-04-26,52.88,53.25,52.38,52.5,147400,3.63446128926742,3.65989152143513,3.60009611066239,3.6083437535276,2144612.74440238,0.0,1.0
1988-04-27,53.0,53.25,52.12,53.0,317000,3.64270893213262,3.65989152143513,3.58222621778778,3.64270893213262,4612226.8655058,0.0,1.0
1988-04-28,53.25,53.25,52.5,52.88,110800,3.65989152143513,3.65989152143513,3.6083437535276,3.63446128926742,1612096.96119256,0.0,1.0
1988-04-29,52.75,53.12,52.25,53.0,224800,3.62552634283011,3.65095657499783,3.59116116422508,3.64270893213262,3270752.67938707,0.0,1.0
1988-05-02,53.38,53.62,52.5,52.75,95600,3.66882646787244,3.68532175360285,3.6083437535276,3.62552634283011,1390942.86543329,0.0,1.0
1988-05-03,55.88,56.0,53.25,53.25,231900,3.84065236089756,3.84890000376277,3.65989152143513,3.65989152143513,3374054.92148516,0.0,1.0
1988-05-04,55.75,56.5,55.38,56.5,130800,3.83171741446026,3.88326518236779,3.80628718229254,3.88326518236779,1903089.19245476,0.0,1.0
1988-05-05,53.5,55.75,53.5,55.75,103200,3.67707411073765,3.83171741446026,3.67707411073765,3.83171741446026,1501519.91331293,0.0,1.0
1988-05-06,52.0,53.88,51.5,53.75,60500,3.57397857492257,3.70319164647746,3.53961339631755,3.69425670004016,880251.499568141,0.0,1.0
1988-05-09,51.5,52.25,51.0,51.75,137400,3.53961339631755,3.59116116422508,3.50524821771252,3.55679598562006,1999116.62877128,0.0,1.0
1988-05-10,51.75,52.5,51.38,51.88,50100,3.55679598562006,3.6083437535276,3.53136575345234,3.56573093205737,728935.539311799,0.0,1.0
1988-05-11,50.75,51.62,50.62,51.62,83600,3.48806562841001,3.54786103918275,3.4791306819727,3.54786103918275,1216347.52667598,0.0,1.0
1988-05-12,49.25,51.0,49.0,51.0,155300,3.38497009259494,3.50524821771252,3.36778750329242,3.50524821771252,2259554.67575094,0.0,1.0
1988-05-13,48.0,50.0,48.0,49.62,348300,3.29905714608237,3.43651786050247,3.29905714608237,3.41040032476265,5067629.70743114,0.0,1.0
1988-05-16,48.88,49.0,48.38,48.5,120100,3.35953986042722,3.36778750329242,3.32517468182219,3.3334223246874,1747408.34872948,0.0,1.0
1988-05-17,48.75,49.88,48.75,49.25,109900,3.35060491398991,3.42827021763727,3.35060491398991,3.38497009259494,1599002.31078576,0.0,1.0
1988-05-18,47.25,48.88,46.75,48.75,160000,3.24750937817484,3.35953986042722,3.21314419956981,3.35060491398991,2327937.85009756,0.0,1.0
1988-05-19,47.0,47.75,47.0,47.38,151500,3.23032678887232,3.28187455677986,3.23032678887232,3.25644432461214,2204266.15181113,0.0,1.0
1988-05-20,47.25,47.62,46.62,47.25,110100,3.24750937817484,3.27293961034255,3.20420925313251,3.24750937817484,1601912.23309838,0.0,1.0
1988-05-23,47.0,47.5,46.5,47.5,51100,3.23032678887232,3.26469196747735,3.1959616102673,3.26469196747735,743485.15087491,0.0,1.0
1988-05-24,47.5,47.62,46.88,47.38,109600,3.26469196747735,3.27293961034255,3.22207914600712,3.25644432461214,1594637.42731683,0.0,1.0
1988-05-25,48.0,48.38,47.62,47.62,48300,3.29905714608237,3.32517468182219,3.27293961034255,3.27293961034255,702746.238498202,0.0,1.0
1988-05-26,48.38,48.5,48.0,48.0,86500,3.32517468182219,3.3334223246874,3.29905714608237,3.29905714608237,1258541.400209,0.0,1.0
1988-05-27,48.5,49.12,48.38,48.5,65700,3.3334223246874,3.37603514615763,3.32517468182219,3.3334223246874,955909.479696311,0.0,1.0
1988-05-31,50.75,50.75,49.0,49.0,62700,3.48806562841001,3.48806562841001,3.36778750329242,3.36778750329242,912260.645006982,0.0,1.0
1988-06-01,52.0,52.12,50.25,50.75,235000,3.57397857492257,3.58222621778778,3.45370044980498,3.48806562841001,3419158.7173308,0.0,1.0
1988-06-02,52.0,52.0,51.38,51.75,101200,3.57397857492257,3.57397857492257,3.53136575345234,3.55679598562006,1472420.69018671,0.0,1.0
1988-06-03,52.62,52.75,52.0,52.0,109900,3.6165913963928,3.62552634283011,3.57397857492257,3.57397857492257,1599002.31078576,0.0,1.0
1988-06-06,52.5,53.12,52.38,53.0,117700,3.6083437535276,3.65095657499783,3.60009611066239,3.64270893213262,1712489.28097802,0.0,1.0
1988-06-07,51.62,52.12,51.38,52.12,217200,3.56263806598291,3.59714637735431,3.54607407652464,3.59714637735431,3147067.92897491,0.215,1.0
1988-06-08,52.75,52.75,51.25,51.62,277600,3.64062684968227,3.64062684968227,3.53710191556808,3.56263806598291,4022219.41566958,0.0,1.0
1988-06-09,53.0,53.5,52.62,52.62,192100,3.65788100536797,3.69238931673936,3.63165468872571,3.63165468872571,2783387.42705377,0.0,1.0
1988-06-10,53.5,54.0,52.88,53.0,54500,3.69238931673936,3.72689762811076,3.64959901063883,3.65788100536797,789664.834848675,0.0,1.0
1988-06-13,53.38,53.88,53.12,53.5,80600,3.68410732201023,3.71861563338162,3.6661630000971,3.69238931673936,1167834.59979455,0.0,1.0
1988-06-14,54.0,54.75,53.75,54.0,110500,3.72689762811076,3.77866009516785,3.70964347242506,3.72689762811076,1601063.56423447,0.0,1.0
1988-06-15,53.88,54.0,53.5,54.0,60200,3.71861563338162,3.72689762811076,3.69238931673936,3.72689762811076,872253.63408973,0.0,1.0
1988-06-16,53.25,53.75,53.25,53.75,60800,3.67513516105366,3.70964347242506,3.67513516105366,3.70964347242506,880947.191904578,0.0,1.0
1988-06-17,52.62,53.75,52.25,53.75,237300,3.63165468872571,3.70964347242506,3.60611853831087,3.70964347242506,3438302.1157723,0.0,1.0
1988-06-20,52.88,53.0,52.38,52.75,40000,3.64959901063883,3.65788100536797,3.61509069926744,3.64062684968227,579570.520989853,0.0,1.0
1988-06-21,53.0,53.25,52.62,52.88,86000,3.65788100536797,3.67513516105366,3.63165468872571,3.64959901063883,1246076.62012818,0.0,1.0
1988-06-22,52.0,53.25,51.88,53.12,314100,3.58886438262517,3.67513516105366,3.58058238789604,3.6661630000971,4551077.51607283,0.0,1.0
1988-06-23,51.75,52.25,51.62,51.75,189200,3.57161022693948,3.60611853831087,3.56263806598291,3.57161022693948,2741368.564282,0.0,1.0
1988-06-24,51.12,52.12,51.12,51.75,94100,3.52812975461152,3.59714637735431,3.52812975461152,3.57161022693948,1363439.65062863,0.0,1.0
1988-06-27,51.25,51.5,51.12,51.38,151400,3.53710191556808,3.55435607125378,3.52812975461152,3.54607407652464,2193674.42194659,0.0,1.0
1988-06-28,51.5,51.62,51.0,51.0,109300,3.55435607125378,3.56263806598291,3.51984775988238,3.51984775988238,1583676.44860477,0.0,1.0
1988-06-29,51.25,51.62,50.88,51.62,75400,3.53710191556808,3.56263806598291,3.51156576515325,3.56263806598291,1092490.43206587,0.0,1.0
1988-06-30,51.38,51.75,51.0,51.0,68700,3.54607407652464,3.57161022693948,3.51984775988238,3.51984775988238,995412.369800074,0.0,1.0
1988-07-01,51.38,51.75,51.0,51.62,92700,3.54607407652464,3.57161022693948,3.51984775988238,3.56263806598291,1343154.68239399,0.0,1.0
1988-07-05,52.0,52.0,51.0,51.38,131000,3.58886438262517,3.58886438262517,3.51984775988238,3.54607407652464,1898093.45624177,0.0,1.0
1988-07-06,51.5,52.0,51.12,52.0,239300,3.55435607125378,3.58886438262517,3.52812975461152,3.58886438262517,3467280.64182179,0.0,1.0
1988-07-07,51.25,51.5,51.0,51.25,92600,3.53710191556808,3.55435607125378,3.51984775988238,3.53710191556808,1341705.75609151,0.0,1.0
1988-07-08,50.88,51.38,50.88,51.12,43000,3.51156576515325,3.54607407652464,3.51156576515325,3.52812975461152,623038.310064092,0.0,1.0
1988-07-11,51.12,51.25,51.0,51.0,70700,3.52812975461152,3.53710191556808,3.51984775988238,3.51984775988238,1024390.89584956,0.0,1.0
1988-07-12,50.25,51.38,50.12,51.12,84200,3.46808529282529,3.54607407652464,3.45911313186873,3.52812975461152,1219995.94668364,0.0,1.0
1988-07-13,49.75,50.5,49.38,50.5,186900,3.43357698145389,3.48533944851099,3.40804083103906,3.48533944851099,2708043.25932509,0.0,1.0
1988-07-14,49.75,49.88,49.25,49.75,133700,3.43357698145389,3.44254914241046,3.3990686700825,3.43357698145389,1937214.46640859,0.0,1.0
1988-07-15,49.62,49.88,49.12,49.88,194300,3.42460482049733,3.44254914241046,3.39009650912593,3.44254914241046,2815263.80570821,0.0,1.0
1988-07-18,49.88,50.0,49.25,49.5,98800,3.44254914241046,3.45083113713959,3.3990686700825,3.41632282576819,1431539.18684494,0.0,1.0
1988-07-19,49.62,50.38,49.5,49.88,64400,3.42460482049733,3.47705745378185,3.41632282576819,3.44254914241046,933108.538793663,0.0,1.0
1988-07-20,49.38,49.62,49.0,49.38,101500,3.40804083103906,3.42460482049733,3.3818145143968,3.40804083103906,1470660.19701175,0.0,1.0
1988-07-21,49.62,49.62,49.0,49.12,49500,3.42460482049733,3.42460482049733,3.3818145143968,3.39009650912593,717218.519724943,0.0,1.0
1988-07-22,49.25,49.62,48.75,49.38,153600,3.3990686700825,3.42460482049733,3.3645603587111,3.40804083103906,2225550.80060103,0.0,1.0
1988-07-25,49.25,49.38,49.12,49.12,71600,3.3990686700825,3.40804083103906,3.39009650912593,3.39009650912593,1037431.23257184,0.0,1.0
1988-07-26,49.38,49.5,49.12,49.12,90500,3.40804083103906,3.41632282576819,3.39009650912593,3.39009650912593,1311278.30373954,0.0,1.0
1988-07-27,49.25,49.5,49.12,49.38,64500,3.3990686700825,3.41632282576819,3.39009650912593,3.40804083103906,934557.465096137,0.0,1.0
1988-07-28,50.25,50.38,49.25,49.25,163700,3.46808529282529,3.47705745378185,3.3990686700825,3.3990686700825,2371892.35715097,0.0,1.0
1988-07-29,50.5,50.75,50.25,50.38,246400,3.48533944851099,3.50259360419668,3.46808529282529,3.47705745378185,3570154.40929749,0.0,1.0
1988-08-01,51.0,51.12,50.5,50.5,128500,3.51984775988238,3.52812975461152,3.48533944851099,3.48533944851099,1861870.2986799,0.0,1.0
1988-08-02,51.88,52.0,51.0,51.0,92400,3.58058238789604,3.58886438262517,3.51984775988238,3.51984775988238,1338807.90348656,0.0,1.0
1988-08-03,52.38,52.75,51.62,51.88,50200,3.61509069926744,3.64062684968227,3.56263806598291,3.58058238789604,727361.003842265,0.0,1.0
1988-08-04,53.0,53.12,52.5,52.5,56500,3.65788100536797,3.6661630000971,3.62337269399657,3.62337269399657,818643.360898167,0.0,1.0
1988-08-05,53.12,53.12,53.0,53.0,69400,3.6661630000971,3.6661630000971,3.65788100536797,3.65788100536797,1005554.8539174,0.0,1.0
1988-08-08,53.12,53.38,53.0,53.0,58300,3.6661630000971,3.68410732201023,3.65788100536797,3.65788100536797,844724.034342711,0.0,1.0
1988-08-09,52.88,53.12,52.75,53.0,107600,3.64959901063883,3.6661630000971,3.64062684968227,3.65788100536797,1559044.70146271,0.0,1.0
1988-08-10,51.88,52.62,51.75,52.5,119100,3.58058238789604,3.63165468872571,3.57161022693948,3.62337269399657,1725671.22624729,0.0,1.0
1988-08-11,51.0,52.0,51.0,51.88,82000,3.51984775988238,3.58886438262517,3.51984775988238,3.58058238789604,1188119.5680292,0.0,1.0
1988-08-12,50.5,51.25,50.5,51.25,80400,3.48533944851099,3.53710191556808,3.48533944851099,3.53710191556808,1164936.7471896,0.0,1.0
1988-08-15,49.75,50.5,49.75,50.5,81300,3.43357698145389,3.48533944851099,3.43357698145389,3.48533944851099,1177977.08391188,0.0,1.0
1988-08-16,51.5,51.5,49.5,49.5,125100,3.55435607125378,3.55435607125378,3.41632282576819,3.41632282576819,1812606.80439576,0.0,1.0
1988-08-17,51.75,51.75,51.25,51.25,60300,3.57161022693948,3.57161022693948,3.53710191556808,3.53710191556808,873702.560392203,0.0,1.0
1988-08-18,52.88,53.12,51.62,51.62,130900,3.64959901063883,3.6661630000971,3.56263806598291,3.56263806598291,1896644.5299393,0.0,1.0
1988-08-19,53.38,53.5,52.88,52.88,69700,3.68410732201023,3.69238931673936,3.64959901063883,3.64959901063883,1009901.63282482,0.0,1.0
1988-08-22,52.75,53.5,52.62,53.38,85100,3.64062684968227,3.69238931673936,3.63165468872571,3.68410732201023,1233036.28340591,0.0,1.0
1988-08-23,52.5,52.62,52.12,52.62,27800,3.62337269399657,3.63165468872571,3.59714637735431,3.63165468872571,402801.512087948,0.0,1.0
1988-08-24,52.75,52.88,52.5,52.5,121700,3.64062684968227,3.64959901063883,3.62337269399657,3.62337269399657,1763343.31011163,0.0,1.0
1988-08-25,53.12,53.12,52.5,52.5,42700,3.6661630000971,3.6661630000971,3.62337269399657,3.62337269399657,618691.531156668,0.0,1.0
1988-08-26,53.88,54.0,53.25,53.5,74300,3.71861563338162,3.72689762811076,3.67513516105366,3.69238931673936,1076552.24273865,0.0,1.0
1988-08-29,54.75,54.88,54.0,54.0,59900,3.77866009516785,3.78763225612441,3.72689762811076,3.72689762811076,867906.855182306,0.0,1.0
1988-08-30,54.62,55.0,54.62,54.75,82400,3.76968793421129,3.79591425085355,3.76968793421129,3.77866009516785,1193915.2732391,0.0,1.0
1988-08-31,54.25,55.25,54.25,55.12,70200,3.74415178379646,3.81316840653925,3.74415178379646,3.80419624558268,1017146.26433719,0.0,1.0
1988-09-01,53.0,54.25,52.38,54.0,82000,3.65788100536797,3.74415178379646,3.61509069926744,3.72689762811076,1188119.5680292,0.0,1.0
1988-09-02,54.12,54.25,53.5,53.5,190000,3.75001819672959,3.75902600097155,3.70705789957563,3.70705789957563,2742066.69422769,0.215,1.0
1988-09-06,54.88,54.88,53.88,53.88,51200,3.80267920614413,3.80267920614413,3.7333884042829,3.7333884042829,738914.814444514,0.0,1.0
1988-09-07,54.88,55.5,54.5,55.0,134400,3.80267920614413,3.84563950329809,3.77634870143686,3.81099410236747,1939651.38791685,0.0,1.0
1988-09-08,55.38,55.62,54.62,54.75,72200,3.83732460707474,3.85395439952143,3.78466359766021,3.79367140190217,1041985.34380652,0.0,1.0
1988-09-09,55.25,55.25,54.5,55.0,34700,3.82831680283278,3.82831680283278,3.77634870143686,3.81099410236747,500787.969945794,0.0,1.0
1988-09-12,55.0,55.5,54.75,55.0,35600,3.81099410236747,3.84563950329809,3.79367140190217,3.81099410236747,513776.706918452,0.0,1.0
1988-09-13,56.0,56.0,55.0,55.0,71400,3.8802849042287,3.8802849042287,3.81099410236747,3.81099410236747,1030439.79983083,0.0,1.0
1988-09-14,57.0,57.0,56.38,56.38,169800,3.94957570608993,3.94957570608993,3.90661540893597,3.90661540893597,2450541.70884138,0.0,1.0
1988-09-15,56.5,56.75,56.5,56.75,111300,3.91493030515931,3.93225300562462,3.91493030515931,3.93225300562462,1606273.80561864,0.0,1.0
1988-09-16,56.5,56.62,56.25,56.5,74900,3.91493030515931,3.92324520138266,3.89760760469401,3.91493030515931,1080951.5547245,0.0,1.0
1988-09-19,56.0,56.5,56.0,56.5,60800,3.8802849042287,3.91493030515931,3.8802849042287,3.91493030515931,877461.342152861,0.0,1.0
1988-09-20,56.25,56.62,56.0,56.12,42500,3.89760760469401,3.92324520138266,3.8802849042287,3.88859980045205,613357.023708825,0.0,1.0
1988-09-21,57.25,57.5,56.5,56.62,127400,3.96689840655523,3.98422110702054,3.91493030515931,3.92324520138266,1838627.87812952,0.0,1.0
1988-09-22,57.75,57.75,57.0,57.5,116100,4.00154380748585,4.00154380748585,3.94957570608993,3.98422110702054,1675547.06947281,0.0,1.0
1988-09-23,56.5,57.62,56.5,57.5,41900,3.91493030515931,3.99253600324389,3.91493030515931,3.98422110702054,604697.865727054,0.0,1.0
1988-09-26,55.5,56.25,55.38,56.12,31000,3.84563950329809,3.89760760469401,3.83732460707474,3.88859980045205,447389.829058202,0.0,1.0
1988-09-27,55.12,55.88,55.12,55.75,38600,3.81930899859082,3.87197000800535,3.81930899859082,3.86296220376339,557072.49682731,0.0,1.0
1988-09-28,55.38,55.75,55.12,55.38,52600,3.83732460707474,3.86296220376339,3.81930899859082,3.83732460707474,759119.516401981,0.0,1.0
1988-09-29,56.75,57.0,55.5,55.5,98500,3.93225300562462,3.94957570608993,3.84563950329809,3.84563950329809,1421545.10200751,0.0,1.0
1988-09-30,57.25,57.62,56.5,56.62,107600,3.96689840655523,3.99253600324389,3.91493030515931,3.92324520138266,1552875.66473105,0.0,1.0
1988-10-03,56.25,57.12,56.25,57.0,59400,3.89760760469401,3.95789060231327,3.89760760469401,3.94957570608993,857256.640195393,0.0,1.0
1988-10-04,55.88,56.0,55.62,55.75,75000,3.87197000800535,3.8802849042287,3.85395439952143,3.86296220376339,1082394.74772146,0.0,1.0
1988-10-05,56.12,56.25,55.75,55.75,167800,3.88859980045205,3.89760760469401,3.86296220376339,3.86296220376339,2421677.84890214,0.0,1.0
1988-10-06,56.12,56.38,56.0,56.0,36400,3.88859980045205,3.90661540893597,3.8802849042287,3.8802849042287,525322.250894147,0.0,1.0
1988-10-07,56.88,56.88,56.12,56.38,96600,3.94126080986658,3.94126080986658,3.88859980045205,3.90661540893597,1394124.43506524,0.0,1.0
1988-10-10,57.62,57.75,56.88,56.88,74100,3.99253600324389,4.00154380748585,3.94126080986658,3.94126080986658,1069406.0107488,0.0,1.0
1988-10-11,57.5,57.62,57.0,57.25,50200,3.98422110702054,3.99253600324389,3.94957570608993,3.96689840655523,724482.884474895,0.0,1.0
1988-10-12,56.25,57.25,55.75,57.25,58900,3.89760760469401,3.96689840655523,3.86296220376339,3.96689840655523,850040.675210583,0.0,1.0
1988-10-13,56.5,56.75,55.75,56.0,45400,3.91493030515931,3.93225300562462,3.86296220376339,3.8802849042287,655209.620620722,0.0,1.0
1988-10-14,56.75,56.88,56.5,56.62,44200,3.93225300562462,3.94126080986658,3.91493030515931,3.92324520138266,637891.304657178,0.0,1.0
1988-10-17,56.62,57.12,56.5,56.88,59100,3.92324520138266,3.95789060231327,3.91493030515931,3.94126080986658,852927.061204508,0.0,1.0
1988-10-18,57.0,57.0,56.38,56.5,79100,3.94957570608993,3.94957570608993,3.90661540893597,3.91493030515931,1141565.6605969,0.0,1.0
1988-10-19,57.38,57.88,57.12,57.38,57300,3.97590621079719,4.01055161172781,3.95789060231327,3.97590621079719,826949.587259193,0.0,1.0
1988-10-20,57.75,57.75,57.12,57.5,32100,4.00154380748585,4.00154380748585,3.95789060231327,3.98422110702054,463264.952024783,0.0,1.0
1988-10-21,57.5,57.88,57.0,57.62,66800,3.98422110702054,4.01055161172781,3.94957570608993,3.99253600324389,964052.921970577,0.0,1.0
1988-10-24,57.5,57.5,57.12,57.38,27900,3.98422110702054,3.98422110702054,3.95789060231327,3.97590621079719,402650.846152382,0.0,1.0
1988-10-25,57.38,57.75,57.0,57.5,72200,3.97590621079719,4.00154380748585,3.94957570608993,3.98422110702054,1041985.34380652,0.0,1.0
1988-10-26,56.5,57.38,56.5,57.38,108700,3.91493030515931,3.97590621079719,3.91493030515931,3.97590621079719,1568750.78769763,0.0,1.0
1988-10-27,55.88,56.12,55.5,56.0,63300,3.87197000800535,3.88859980045205,3.84563950329809,3.8802849042287,913541.16707691,0.0,1.0
1988-10-28,55.5,56.75,55.0,56.25,225600,3.84563950329809,3.93225300562462,3.81099410236747,3.89760760469401,3255843.40114614,0.0,1.0
1988-10-31,55.0,55.0,54.75,55.0,57300,3.81099410236747,3.81099410236747,3.79367140190217,3.81099410236747,826949.587259193,0.0,1.0
1988-11-01,53.62,54.75,53.62,54.5,344200,3.71537279579898,3.79367140190217,3.71537279579898,3.77634870143686,4967470.295543,0.0,1.0
1988-11-02,53.5,53.88,53.25,53.75,182200,3.70705789957563,3.7333884042829,3.68973519911033,3.72438060004094,2629497.64046466,0.0,1.0
1988-11-03,53.5,53.62,53.12,53.5,100200,3.70705789957563,3.71537279579898,3.68072739486837,3.70705789957563,1446079.38295587,0.0,1.0
1988-11-04,53.25,53.75,52.75,53.25,98900,3.68973519911033,3.72438060004094,3.65508979817971,3.68973519911033,1427317.87399536,0.0,1.0
1988-11-07,52.75,53.0,52.62,53.0,55000,3.65508979817971,3.67241249864502,3.64608199393775,3.67241249864502,793756.148329069,0.0,1.0
1988-11-08,52.25,53.0,52.25,53.0,100600,3.6204443972491,3.67241249864502,3.6204443972491,3.67241249864502,1451852.15494371,0.0,1.0
1988-11-09,51.88,52.5,51.5,52.38,135900,3.59480680056045,3.63776709771441,3.56847629585318,3.62945220149106,1961299.28287128,0.0,1.0
1988-11-10,51.0,51.88,50.88,51.5,182300,3.53383089492257,3.59480680056045,3.52551599869922,3.56847629585318,2630940.83346162,0.0,1.0
1988-11-11,51.25,51.62,50.75,50.75,250500,3.55115359538787,3.57679119207653,3.51650819445726,3.51650819445726,3615198.45738967,0.0,1.0
1988-11-14,51.88,51.88,51.38,51.5,92300,3.59480680056045,3.59480680056045,3.56016139962983,3.56847629585318,1332067.13619587,0.0,1.0
1988-11-15,51.75,52.12,51.75,51.75,107900,3.58579899631849,3.61143659300714,3.58579899631849,3.58579899631849,1557205.24372193,0.0,1.0
1988-11-16,50.38,51.88,49.88,51.88,86300,3.49087059776861,3.59480680056045,3.45622519683799,3.59480680056045,1245475.55637815,0.0,1.0
1988-11-17,51.12,51.25,50.12,50.12,94800,3.54214579114591,3.55115359538787,3.47285498928469,3.47285498928469,1368146.96111992,0.0,1.0
1988-11-18,52.12,52.25,51.25,51.25,61600,3.61143659300714,3.6204443972491,3.55115359538787,3.55115359538787,889006.886128556,0.0,1.0
1988-11-21,52.62,52.62,51.75,52.0,42900,3.64608199393775,3.64608199393775,3.58579899631849,3.60312169678379,619129.795696674,0.0,1.0
1988-11-22,52.38,52.62,52.0,52.25,45700,3.62945220149106,3.64608199393775,3.60312169678379,3.6204443972491,659539.199611607,0.0,1.0
1988-11-23,52.38,52.5,52.0,52.25,73300,3.62945220149106,3.63776709771441,3.60312169678379,3.6204443972491,1057860.4667731,0.0,1.0
1988-11-25,52.12,52.38,52.0,52.12,37800,3.61143659300714,3.62945220149106,3.60312169678379,3.61143659300714,545526.952851614,0.0,1.0
1988-11-28,52.38,52.75,52.0,52.12,29600,3.62945220149106,3.65508979817971,3.60312169678379,3.61143659300714,427185.127100735,0.0,1.0
1988-11-29,53.75,53.75,52.25,52.25,52000,3.72438060004094,3.72438060004094,3.6204443972491,3.6204443972491,750460.35842021,0.0,1.0
1988-11-30,54.12,54.38,53.5,53.75,47600,3.75001819672959,3.76803380521351,3.70705789957563,3.72438060004094,686959.866553885,0.0,1.0
1988-12-01,52.75,54.0,52.75,53.88,73800,3.65508979817971,3.74170330050625,3.65508979817971,3.7333884042829,1065076.43175791,0.0,1.0
1988-12-02,52.5,52.62,52.0,52.25,125100,3.63776709771441,3.64608199393775,3.60312169678379,3.6204443972491,1805434.43919939,0.0,1.0
1988-12-05,53.25,53.5,52.5,52.5,74400,3.68973519911033,3.70705789957563,3.63776709771441,3.63776709771441,1073735.58973968,0.0,1.0
1988-12-06,53.75,53.75,53.0,53.25,115700,3.72438060004094,3.72438060004094,3.67241249864502,3.68973519911033,1669774.29748497,0.0,1.0
1988-12-07,55.12,55.5,54.12,54.12,161400,3.81930899859082,3.84563950329809,3.75001819672959,3.75001819672959,2329313.49709657,0.0,1.0
1988-12-08,55.0,55.12,54.88,54.88,40600,3.81099410236747,3.81930899859082,3.80267920614413,3.80267920614413,585936.356766549,0.0,1.0
1988-12-09,54.88,55.25,54.88,54.88,43000,3.80267920614413,3.82831680283278,3.80267920614413,3.80267920614413,620572.988693634,0.0,1.0
1988-12-12,54.75,55.0,54.75,54.88,74100,3.79367140190217,3.81099410236747,3.79367140190217,3.80267920614413,1069406.0107488,0.0,1.0
1988-12-13,54.25,54.5,54.12,54.5,54100,3.77634870143686,3.79375123001491,3.76729938657627,3.79375123001491,777185.909469455,0.25,1.0
1988-12-14,54.0,54.25,53.88,54.0,43000,3.75894617285881,3.77634870143686,3.75059295914135,3.75894617285881,617726.323607884,0.0,1.0
1988-12-15,53.75,54.0,53.75,54.0,33100,3.74154364428076,3.75894617285881,3.74154364428076,3.75894617285881,475505.611893511,0.0,1.0
1988-12-16,53.62,54.0,53.5,54.0,85400,3.73249432942017,3.75894617285881,3.72414111570271,3.75894617285881,1226833.21014217,0.0,1.0
1988-12-19,53.12,53.62,53.12,53.5,58100,3.69768927226407,3.73249432942017,3.69768927226407,3.72414111570271,834648.823293445,0.0,1.0
1988-12-20,52.62,53.75,52.62,53.12,99300,3.66288421510797,3.74154364428076,3.66288421510797,3.69768927226407,1426516.83568053,0.0,1.0
1988-12-21,51.75,52.25,51.5,52.25,570000,3.60232341565636,3.63712847281246,3.58492088707831,3.63712847281246,8188465.21991847,0.0,1.0
1988-12-22,51.75,51.75,51.0,51.62,103400,3.60232341565636,3.60232341565636,3.55011582992221,3.59327410079577,1485416.32235012,0.0,1.0
1988-12-23,51.62,52.0,51.5,52.0,68700,3.59327410079577,3.61972594423441,3.58492088707831,3.61972594423441,986925.544927016,0.0,1.0
1988-12-27,51.38,51.75,51.38,51.75,51500,3.57656767336085,3.60232341565636,3.57656767336085,3.60232341565636,739835.015483861,0.0,1.0
1988-12-28,51.38,51.62,51.25,51.38,33700,3.57656767336085,3.59327410079577,3.56751835850026,3.57656767336085,484125.048967109,0.0,1.0
1988-12-29,51.5,51.88,51.38,51.38,103500,3.58492088707831,3.61137273051695,3.57656767336085,3.57656767336085,1486852.89519572,0.0,1.0
1988-12-30,52.0,52.0,51.25,51.62,50700,3.61972594423441,3.61972594423441,3.56751835850026,3.59327410079577,728342.432719064,0.0,1.0
1989-01-03,51.25,51.75,51.0,51.75,47600,3.56751835850026,3.60232341565636,3.55011582992221,3.60232341565636,683808.674505472,0.0,1.0
1989-01-04,51.75,51.88,51.12,51.12,109600,3.60232341565636,3.61137273051695,3.55846904363967,3.55846904363967,1574483.83877731,0.0,1.0
1989-01-05,52.25,52.38,51.38,51.75,75300,3.63712847281246,3.64617778767305,3.57656767336085,3.60232341565636,1081739.3527366,0.0,1.0
1989-01-06,52.12,52.75,52.12,52.25,102000,3.62807915795187,3.67193352996856,3.62807915795187,3.63712847281246,1465304.30251173,0.0,1.0
1989-01-09,52.75,52.75,52.12,52.12,137600,3.67193352996856,3.67193352996856,3.62807915795187,3.62807915795187,1976724.23554523,0.0,1.0
1989-01-10,52.25,53.0,52.25,52.62,125300,3.63712847281246,3.68933605854661,3.63712847281246,3.66288421510797,1800025.77553646,0.0,1.0
1989-01-11,51.88,52.38,51.5,52.25,58100,3.61137273051695,3.64617778767305,3.58492088707831,3.63712847281246,834648.823293443,0.0,1.0
1989-01-12,52.62,52.88,51.5,52.12,95600,3.66288421510797,3.68098284482915,3.58492088707831,3.62807915795187,1373363.64039334,0.0,1.0
1989-01-13,53.62,53.88,52.5,52.5,138300,3.73249432942017,3.75059295914135,3.65453100139051,3.65453100139051,1986780.24546443,0.0,1.0
1989-01-16,54.38,54.5,53.5,53.5,218700,3.78539801629745,3.79375123001491,3.72414111570271,3.72414111570271,3141784.81332661,0.0,1.0
1989-01-17,53.88,54.5,53.88,54.25,181400,3.75059295914135,3.79375123001491,3.75059295914135,3.77634870143686,2605943.14191791,0.0,1.0
1989-01-18,54.0,54.0,53.75,53.88,279000,3.75894617285881,3.75894617285881,3.74154364428076,3.75059295914135,4008038.23922325,0.0,1.0
1989-01-19,53.62,54.12,53.0,54.0,131800,3.73249432942017,3.76729938657627,3.68933605854661,3.75894617285881,1893403.01050045,0.0,1.0
1989-01-20,52.12,53.5,51.25,53.5,282500,3.62807915795187,3.72414111570271,3.56751835850026,3.72414111570271,4058318.28881925,0.0,1.0
1989-01-23,51.62,52.75,51.62,52.38,302000,3.59327410079577,3.67193352996856,3.59327410079577,3.64617778767305,4338449.99371119,0.0,1.0
1989-01-24,52.0,52.25,51.25,51.25,181600,3.61972594423441,3.63712847281246,3.56751835850026,3.56751835850026,2608816.28760911,0.0,1.0
1989-01-25,52.25,52.25,51.75,51.75,256300,3.63712847281246,3.63712847281246,3.60232341565636,3.60232341565636,3681936.20327211,0.0,1.0
1989-01-26,53.88,54.0,52.38,52.5,193300,3.75059295914135,3.75894617285881,3.64617778767305,3.65453100139051,2776895.31054428,0.0,1.0
1989-01-27,54.12,54.75,53.75,54.5,205100,3.76729938657627,3.81115375859296,3.74154364428076,3.79375123001491,2946410.90632505,0.0,1.0
1989-01-30,53.88,54.38,53.75,54.0,359500,3.75059295914135,3.78539801629745,3.74154364428076,3.75894617285881,5164479.37993103,0.0,1.0
1989-01-31,54.12,54.25,53.75,54.0,115100,3.76729938657627,3.77634870143686,3.74154364428076,3.75894617285881,1653495.34528529,0.0,1.0
1989-02-01,53.75,53.88,53.25,53.5,137400,3.74154364428076,3.75059295914135,3.70673858712466,3.72414111570271,1973851.08985403,0.0,1.0
1989-02-02,53.88,54.25,53.38,53.88,119700,3.75059295914135,3.77634870143686,3.71578790198525,3.75059295914135,1719577.69618288,0.0,1.0
1989-02-03,53.88,54.12,53.75,54.0,74800,3.75059295914135,3.76729938657627,3.74154364428076,3.75894617285881,1074556.4885086,0.0,1.0
1989-02-06,53.5,54.0,53.5,54.0,79600,3.72414111570271,3.75894617285881,3.72414111570271,3.75894617285881,1143511.98509739,0.0,1.0
1989-02-07,54.25,54.25,53.5,53.75,106000,3.77634870143686,3.77634870143686,3.72414111570271,3.74154364428076,1522767.21633572,0.0,1.0
1989-02-08,54.62,54.75,54.25,54.38,73100,3.80210444373237,3.81115375859296,3.77634870143686,3.78539801629745,1050134.7501334,0.0,1.0
1989-02-09,54.75,54.75,54.25,54.62,105400,3.81115375859296,3.81115375859296,3.77634870143686,3.80210444373237,1514147.77926212,0.0,1.0
1989-02-10,53.75,54.38,53.62,54.38,101900,3.74154364428076,3.78539801629745,3.73249432942017,3.78539801629745,1463867.72966613,0.0,1.0
1989-02-13,53.75,54.38,53.5,53.62,228800,3.74154364428076,3.78539801629745,3.72414111570271,3.73249432942017,3286878.67073219,0.0,1.0
1989-02-14,53.75,54.25,53.62,54.25,47700,3.74154364428076,3.77634870143686,3.73249432942017,3.77634870143686,685245.247351072,0.0,1.0
1989-02-15,53.62,54.0,53.5,53.75,42400,3.73249432942017,3.75894617285881,3.72414111570271,3.74154364428076,609106.886534287,0.0,1.0
1989-02-16,54.25,54.25,53.5,53.5,82800,3.77634870143686,3.77634870143686,3.72414111570271,3.72414111570271,1189482.31615658,0.0,1.0
1989-02-17,54.5,54.88,54.12,54.12,40700,3.79375123001491,3.82020307345355,3.76729938657627,3.76729938657627,584685.148159091,0.0,1.0
1989-02-21,55.5,55.75,53.88,54.38,154200,3.86336134432711,3.88076387290516,3.75059295914135,3.78539801629745,2215195.32791479,0.0,1.0
1989-02-22,54.0,55.25,53.75,55.25,137900,3.75894617285881,3.84595881574906,3.74154364428076,3.84595881574906,1981033.95408203,0.0,1.0
1989-02-23,53.88,54.12,53.62,53.88,90700,3.75059295914135,3.76729938657627,3.73249432942017,3.75059295914135,1302971.57095895,0.0,1.0
1989-02-24,52.5,54.0,52.5,53.75,149600,3.65453100139051,3.75894617285881,3.65453100139051,3.74154364428076,2149112.9770172,0.0,1.0
1989-02-27,52.75,52.75,52.25,52.62,111500,3.67193352996856,3.67193352996856,3.63712847281246,3.66288421510797,1601778.7228437,0.0,1.0
1989-02-28,53.5,53.5,52.75,52.75,85900,3.72414111570271,3.72414111570271,3.67193352996856,3.67193352996856,1234016.07437017,0.0,1.0
1989-03-01,52.0,53.88,52.0,53.38,102000,3.61972594423441,3.75059295914135,3.61972594423441,3.71578790198525,1465304.30251173,0.0,1.0
1989-03-02,52.38,52.62,52.0,52.25,307100,3.64617778767305,3.66288421510797,3.61972594423441,3.63712847281246,4411715.20883677,0.0,1.0
1989-03-03,52.75,53.0,52.5,52.5,378000,3.67193352996856,3.68933605854661,3.65453100139051,3.65453100139051,5430245.35636698,0.0,1.0
1989-03-06,52.88,53.0,52.62,53.0,98600,3.6983853734072,3.70677807849057,3.68020117905988,3.70677807849057,1409795.75505852,0.25,1.0
1989-03-07,52.0,52.88,52.0,52.88,95300,3.63683886946245,3.6983853734072,3.63683886946245,3.6983853734072,1362611.92147137,0.0,1.0
1989-03-08,52.38,52.62,52.0,52.12,216100,3.66341576889313,3.68020117905988,3.63683886946245,3.64523157454582,3089826.19338892,0.0,1.0
1989-03-09,52.38,52.5,52.25,52.5,78800,3.66341576889313,3.67180847397651,3.65432367171948,3.67180847397651,1126692.75353562,0.0,1.0
1989-03-10,52.12,52.25,51.75,52.12,134100,3.64523157454582,3.65432367171948,3.61935406720542,3.64523157454582,1917379.41940515,0.0,1.0
1989-03-13,52.38,52.5,52.0,52.12,229300,3.66341576889313,3.67180847397651,3.63683886946245,3.64523157454582,3278561.52773753,0.0,1.0
1989-03-14,52.38,52.5,52.12,52.5,161200,3.66341576889313,3.67180847397651,3.64523157454582,3.67180847397651,2304858.7800754,0.0,1.0
1989-03-15,52.62,52.75,52.38,52.5,88600,3.68020117905988,3.68929327623354,3.66341576889313,3.67180847397651,1266814.44115807,0.0,1.0
1989-03-16,52.75,53.0,52.25,52.62,157800,3.68929327623354,3.70677807849057,3.65432367171948,3.68020117905988,2256245.13334924,0.0,1.0
1989-03-17,50.62,52.0,50.5,52.0,351600,3.54032276100364,3.63683886946245,3.53193005592026,3.63683886946245,5027222.99674013,0.0,1.0
1989-03-20,50.75,50.75,50.38,50.75,92900,3.54941485817729,3.54941485817729,3.52353735083689,3.54941485817729,1328296.40613526,0.0,1.0
1989-03-21,50.0,50.75,49.75,50.75,163500,3.4969604514062,3.54941485817729,3.47947564914917,3.54941485817729,2337744.4822725,0.0,1.0
1989-03-22,48.75,49.5,48.38,49.5,214300,3.40953644012104,3.46199084689214,3.38365893278064,3.46199084689214,3064089.55688684,0.0,1.0
1989-03-23,49.25,49.5,48.75,49.0,220200,3.44450604463511,3.46199084689214,3.40953644012104,3.42702124237807,3148448.5320881,0.0,1.0
1989-03-27,49.75,50.0,49.25,49.38,201900,3.47947564914917,3.4969604514062,3.44450604463511,3.45359814180876,2886792.72765026,0.0,1.0
1989-03-28,50.38,50.38,50.0,50.0,87100,3.52353735083689,3.52353735083689,3.4969604514062,3.4969604514062,1245367.244073,0.0,1.0
1989-03-29,50.12,50.75,50.0,50.12,134700,3.50535315648957,3.54941485817729,3.4969604514062,3.50535315648957,1925958.29823918,0.0,1.0
1989-03-30,50.38,50.5,49.88,50.12,132600,3.52353735083689,3.53193005592026,3.48856774632282,3.50535315648957,1895932.22232008,0.0,1.0
1989-03-31,50.5,50.75,50.25,50.5,112200,3.53193005592026,3.54941485817729,3.51444525366323,3.53193005592026,1604250.34196315,0.0,1.0
1989-04-03,51.0,51.25,50.25,50.25,236500,3.56689966043432,3.58438446269135,3.51444525366323,3.51444525366323,3381508.07374585,0.0,1.0
1989-04-04,51.12,51.5,51.0,51.25,299200,3.5752923655177,3.60186926494838,3.56689966043432,3.58438446269135,4278000.91190173,0.0,1.0
1989-04-05,50.75,51.25,50.62,51.25,71000,3.54941485817729,3.58438446269135,3.54032276100364,3.58438446269135,1015167.32869326,0.0,1.0
1989-04-06,50.75,51.0,50.12,50.25,178400,3.54941485817729,3.56689966043432,3.50535315648957,3.51444525366323,2550786.63998419,0.0,1.0
1989-04-07,51.25,51.62,50.75,50.75,243200,3.58438446269135,3.61026197003176,3.54941485817729,3.54941485817729,3477305.55405916,0.0,1.0
1989-04-10,51.25,51.25,51.0,51.25,283900,3.58438446269135,3.58438446269135,3.56689966043432,3.58438446269135,4059239.50163403,0.0,1.0
1989-04-11,52.25,52.38,51.5,51.5,130800,3.65432367171948,3.66341576889313,3.60186926494838,3.60186926494838,1870195.585818,0.0,1.0
1989-04-12,52.12,52.62,51.75,52.25,184100,3.64523157454582,3.68020117905988,3.61935406720542,3.65432367171948,2632285.98890745,0.0,1.0
1989-04-13,51.62,52.25,51.5,52.25,98100,3.61026197003176,3.65432367171948,3.60186926494838,3.65432367171948,1402646.6893635,0.0,1.0
1989-04-14,52.0,52.0,51.5,51.62,247400,3.63683886946245,3.63683886946245,3.60186926494838,3.61026197003176,3537357.70589735,0.0,1.0
1989-04-17,52.0,52.12,51.5,51.5,248100,3.63683886946245,3.64523157454582,3.60186926494838,3.60186926494838,3547366.39787038,0.0,1.0
1989-04-18,52.75,52.75,52.12,52.25,143800,3.68929327623354,3.68929327623354,3.64523157454582,3.65432367171948,2056071.2938886,0.0,1.0
1989-04-19,53.0,53.25,52.75,52.88,143800,3.70677807849057,3.7242628807476,3.68929327623354,3.6983853734072,2056071.2938886,0.0,1.0
1989-04-20,53.38,53.38,53.0,53.25,141700,3.73335497792126,3.73335497792126,3.70677807849057,3.7242628807476,2026045.2179695,0.0,1.0
1989-04-21,53.75,53.88,53.0,53.62,105500,3.75923248526166,3.76832458243532,3.70677807849057,3.75014038808801,1508452.86164984,0.0,1.0
1989-04-24,53.75,53.88,53.38,53.88,56200,3.75923248526166,3.76832458243532,3.73335497792126,3.76832458243532,803554.98412058,0.0,1.0
1989-04-25,54.12,54.38,53.62,54.0,113900,3.78510999260207,3.80329418694938,3.75014038808801,3.77671728751869,1628557.16532623,0.0,1.0
1989-04-26,54.12,54.25,54.0,54.0,109400,3.78510999260207,3.79420208977573,3.77671728751869,3.77671728751869,1564215.57407102,0.0,1.0
1989-04-27,54.5,54.88,54.12,54.25,125200,3.81168689203276,3.83826379146344,3.78510999260207,3.79420208977573,1790126.05003374,0.0,1.0
1989-04-28,54.25,55.25,54.12,54.62,241200,3.79420208977573,3.86414129880385,3.78510999260207,3.82007959711613,3448709.29127906,0.0,1.0
1989-05-01,54.25,54.25,53.5,54.0,134900,3.79420208977573,3.79420208977573,3.74174768300463,3.77671728751869,1928817.92451719,0.0,1.0
1989-05-02,54.25,54.5,54.0,54.12,45000,3.79420208977573,3.81168689203276,3.77671728751869,3.78510999260207,643415.912552064,0.0,1.0
1989-05-03,54.75,54.75,54.12,54.38,180500,3.82917169428979,3.82917169428979,3.78510999260207,3.80329418694938,2580812.71590328,0.0,1.0
1989-05-04,54.12,54.88,54.0,54.88,56000,3.78510999260207,3.83826379146344,3.77671728751869,3.83826379146344,800695.357842569,0.0,1.0
1989-05-05,54.62,55.0,54.25,54.38,79300,3.82007959711613,3.84665649654682,3.79420208977573,3.80329418694938,1133841.81923064,0.0,1.0
1989-05-08,54.5,54.5,54.0,54.38,29400,3.81168689203276,3.81168689203276,3.77671728751869,3.80329418694938,420365.062867349,0.0,1.0
1989-05-09,54.25,54.75,54.0,54.62,58300,3.79420208977573,3.82917169428979,3.77671728751869,3.82007959711613,833581.060039674,0.0,1.0
1989-05-10,54.25,54.5,54.0,54.0,190500,3.79420208977573,3.81168689203276,3.77671728751869,3.77671728751869,2723794.02980374,0.0,1.0
1989-05-11,54.75,54.88,54.25,54.25,31800,3.82917169428979,3.83826379146344,3.79420208977573,3.79420208977573,454680.578203459,0.0,1.0
1989-05-12,55.75,56.25,55.38,55.5,230100,3.89911090331791,3.93408050783197,3.87323339597751,3.88162610106088,3290000.03284956,0.0,1.0
1989-05-15,55.62,55.75,55.38,55.75,120800,3.89001880614426,3.89911090331791,3.87323339597751,3.89911090331791,1727214.27191754,0.0,1.0
1989-05-16,55.25,56.25,55.25,55.75,141700,3.86414129880385,3.93408050783197,3.86414129880385,3.89911090331791,2026045.2179695,0.0,1.0
1989-05-17,55.12,55.88,54.75,55.75,133600,3.85504920163019,3.90820300049157,3.82917169428979,3.89911090331791,1910230.35371013,0.0,1.0
1989-05-18,55.38,55.5,55.12,55.38,84300,3.87323339597751,3.88162610106088,3.85504920163019,3.87323339597751,1205332.47618087,0.0,1.0
1989-05-19,55.75,56.25,55.12,55.38,136700,3.89911090331791,3.93408050783197,3.85504920163019,3.87323339597751,1954554.56101927,0.0,1.0
1989-05-22,55.38,55.75,55.0,55.75,157900,3.87323339597751,3.89911090331791,3.84665649654682,3.89911090331791,2257674.94648824,0.0,1.0
1989-05-23,55.0,55.12,54.62,54.88,86300,3.84665649654682,3.85504920163019,3.82007959711613,3.83826379146344,1233928.73896096,0.0,1.0
1989-05-24,54.5,54.75,54.25,54.75,94600,3.81168689203276,3.82917169428979,3.79420208977573,3.82917169428979,1352603.22949834,0.0,1.0
1989-05-25,54.25,54.75,54.12,54.75,113000,3.79420208977573,3.82917169428979,3.78510999260207,3.82917169428979,1615688.84707518,0.0,1.0
1989-05-26,54.38,54.62,54.25,54.25,171900,3.80329418694938,3.82007959711613,3.79420208977573,3.79420208977573,2457848.78594889,0.0,1.0
1989-05-30,54.25,54.75,54.0,54.62,136100,3.79420208977573,3.82917169428979,3.77671728751869,3.82007959711613,1945975.68218524,0.0,1.0
1989-05-31,54.62,54.75,54.25,54.38,125300,3.82007959711613,3.82917169428979,3.79420208977573,3.80329418694938,1791555.86317275,0.0,1.0
1989-06-01,55.62,55.75,54.5,54.75,182400,3.89001880614426,3.89911090331791,3.81168689203276,3.82917169428979,2607979.16554437,0.0,1.0
1989-06-02,57.0,57.0,56.0,56.5,161600,3.98653491460307,3.98653491460307,3.91659570557494,3.951565310089,2310578.03263141,0.0,1.0
1989-06-05,56.75,56.88,56.5,56.75,190900,3.96905011234604,3.97814220951969,3.951565310089,3.96905011234604,2729513.28235976,0.0,1.0
1989-06-06,56.75,57.5,56.38,56.75,155200,3.98653491460307,4.03922039805597,3.96054340943297,3.98653491460307,2209337.22861347,0.25,1.0
1989-06-07,56.5,57.25,56.5,57.0,196800,3.96897308678543,4.02165857023834,3.96897308678543,4.0040967424207,2801530.71257173,0.0,1.0
1989-06-08,56.5,57.0,56.38,56.5,110100,3.96897308678543,4.0040967424207,3.96054340943297,3.96897308678543,1567319.77364912,0.0,1.0
1989-06-09,57.0,57.25,56.12,56.12,105900,4.0040967424207,4.02165857023834,3.94227910850263,3.94227910850263,1507531.0084418,0.0,1.0
1989-06-12,57.38,57.38,56.5,57.0,68800,4.03079072070351,4.03079072070351,3.96897308678543,4.0040967424207,979396.915777107,0.0,1.0
1989-06-13,56.62,57.38,56.62,57.38,124900,3.9774027641379,4.03079072070351,3.9774027641379,4.03079072070351,1778003.9939035,0.0,1.0
1989-06-14,55.62,57.38,55.62,57.0,66500,3.90715545286736,4.03079072070351,3.90715545286736,4.0040967424207,946655.449115954,0.0,1.0
1989-06-15,55.38,56.12,55.0,55.88,84600,3.89029609816243,3.94227910850263,3.86360211987962,3.9254197537977,1204316.55631894,0.0,1.0
1989-06-16,56.38,56.38,54.75,54.75,159000,3.96054340943297,3.96054340943297,3.84604029206199,3.84604029206199,2263431.82570582,0.0,1.0
1989-06-19,55.75,56.25,55.62,56.12,52500,3.91628760333253,3.9514112589678,3.90715545286736,3.94227910850263,747359.565091543,0.0,1.0
1989-06-20,56.88,57.88,56.0,56.0,161900,3.99566706506824,4.06591437633878,3.93384943115016,3.93384943115016,2304714.54453944,0.0,1.0
1989-06-21,56.88,57.12,56.62,56.75,204100,3.99566706506824,4.01252641977317,3.9774027641379,3.98653491460307,2905449.28067017,0.0,1.0
1989-06-22,57.12,57.12,56.88,56.88,54400,4.01252641977317,4.01252641977317,3.99566706506824,3.99566706506824,774406.863637712,0.0,1.0
1989-06-23,58.38,58.5,57.5,57.75,137000,4.10103803197404,4.10946770932651,4.03922039805597,4.05678222587361,1950252.57938174,0.0,1.0
1989-06-26,58.62,58.88,58.25,58.5,122900,4.11789738667897,4.13616168760931,4.09190588150887,4.10946770932651,1749533.15332859,0.0,1.0
1989-06-27,58.5,58.88,58.38,58.75,119400,4.10946770932651,4.13616168760931,4.10103803197404,4.12702953714414,1699709.18232248,0.0,1.0
1989-06-28,57.75,58.5,57.5,58.5,165600,4.05678222587361,4.10946770932651,4.03922039805597,4.10946770932651,2357385.59960304,0.0,1.0
1989-06-29,57.12,57.62,57.12,57.5,119200,4.01252641977317,4.04765007540844,4.01252641977317,4.03922039805597,1696862.09826499,0.0,1.0
1989-06-30,57.38,57.5,56.62,57.0,169100,4.03079072070351,4.03922039805597,3.9774027641379,4.0040967424207,2407209.57060914,0.0,1.0
1989-07-03,57.38,57.75,57.25,57.5,75600,4.03079072070351,4.05678222587361,4.02165857023834,4.03922039805597,1076197.77373182,0.0,1.0
1989-07-05,57.25,57.38,57.0,57.38,138700,4.02165857023834,4.03079072070351,4.0040967424207,4.03079072070351,1974452.79387042,0.0,1.0
1989-07-06,57.5,57.62,57.0,57.25,142100,4.03922039805597,4.04765007540844,4.0040967424207,4.02165857023834,2022853.22284778,0.0,1.0
1989-07-07,57.25,58.0,57.0,57.75,154200,4.02165857023834,4.07434405369124,4.0040967424207,4.05678222587361,2195101.80832602,0.0,1.0
1989-07-10,57.25,57.5,57.12,57.5,65400,4.02165857023834,4.03922039805597,4.01252641977317,4.03922039805597,930996.48679975,0.0,1.0
1989-07-11,57.0,57.5,57.0,57.25,72500,4.0040967424207,4.03922039805597,4.0040967424207,4.02165857023834,1032067.9708407,0.0,1.0
1989-07-12,57.88,58.25,57.25,57.38,80700,4.06591437633878,4.09190588150887,4.02165857023834,4.03079072070351,1148798.41719786,0.0,1.0
1989-07-13,57.62,57.88,57.38,57.88,152200,4.04765007540844,4.06591437633878,4.03079072070351,4.06591437633878,2166630.9677511,0.0,1.0
1989-07-14,56.38,57.62,56.12,57.62,123200,3.96054340943297,4.04765007540844,3.94227910850263,4.04765007540844,1753803.77941482,0.0,1.0
1989-07-17,53.0,56.5,52.88,56.38,395500,3.72310749733855,3.96897308678543,3.71467781998608,3.96054340943297,5630108.72368962,0.0,1.0
1989-07-18,52.12,53.0,51.88,52.88,500500,3.66128986342047,3.72310749733855,3.64443050871554,3.71467781998608,7124827.85387272,0.0,1.0
1989-07-19,53.12,53.25,52.25,52.75,507700,3.73153717469101,3.74066932515618,3.67042201388564,3.70554566952091,7227322.87994241,0.0,1.0
1989-07-20,53.25,54.62,53.25,53.25,219800,3.74066932515618,3.83690814159682,3.74066932515618,3.74066932515618,3128945.37918326,0.0,1.0
1989-07-21,53.38,53.38,53.12,53.38,217900,3.74980147562135,3.74980147562135,3.73153717469101,3.74980147562135,3101898.08063709,0.0,1.0
1989-07-24,53.38,53.5,53.12,53.38,221100,3.74980147562135,3.75823115297382,3.73153717469101,3.74980147562135,3147451.42555696,0.0,1.0
1989-07-25,52.88,53.5,52.75,53.5,211600,3.71467781998608,3.75823115297382,3.70554566952091,3.75823115297382,3012214.93282611,0.0,1.0
1989-07-26,53.25,53.25,52.5,52.75,362600,3.74066932515618,3.74066932515618,3.68798384170328,3.70554566952091,5161763.39623226,0.0,1.0
1989-07-27,53.62,54.0,53.38,53.5,297400,3.76666083032628,3.79335480860909,3.74980147562135,3.75823115297382,4233613.99349,0.0,1.0
1989-07-28,53.62,54.0,53.25,54.0,354400,3.76666083032628,3.79335480860909,3.74066932515618,3.79335480860909,5045032.9498751,0.0,1.0
1989-07-31,53.88,53.88,53.25,53.75,242000,3.78492513125662,3.78492513125662,3.74066932515618,3.77579298079145,3444971.70956483,0.0,1.0
1989-08-01,53.88,54.0,53.38,53.75,348300,3.78492513125662,3.79335480860909,3.74980147562135,3.77579298079145,4958196.88612161,0.0,1.0
1989-08-02,53.75,54.38,53.62,53.88,106300,3.77579298079145,3.82004878689189,3.76666083032628,3.78492513125662,1513225.17655678,0.0,1.0
1989-08-03,53.5,54.62,53.5,53.75,115000,3.75823115297382,3.83690814159682,3.75823115297382,3.77579298079145,1637073.33305766,0.0,1.0
1989-08-04,54.0,54.0,53.25,53.38,142200,3.79335480860909,3.79335480860909,3.74066932515618,3.74980147562135,2024276.76487652,0.0,1.0
1989-08-07,55.0,55.12,53.75,54.0,119200,3.86360211987962,3.87203179723209,3.77579298079145,3.79335480860909,1696862.09826499,0.0,1.0
1989-08-08,55.12,55.25,54.62,55.25,108400,3.87203179723209,3.88116394769726,3.83690814159682,3.88116394769726,1543119.55916044,0.0,1.0
1989-08-09,54.5,55.38,54.5,55.0,110700,3.82847846424436,3.89029609816243,3.82847846424436,3.86360211987962,1575861.02582159,0.0,1.0
1989-08-10,55.38,55.38,54.38,54.38,279200,3.89029609816243,3.89029609816243,3.82004878689189,3.82004878689189,3974529.34425826,0.0,1.0
1989-08-11,54.75,55.5,54.5,55.25,100900,3.84604029206199,3.89872577551489,3.82847846424436,3.88116394769726,1436353.90700451,0.0,1.0
1989-08-14,54.5,54.75,54.38,54.62,95500,3.82847846424436,3.84604029206199,3.82004878689189,3.83690814159682,1359482.63745223,0.0,1.0
1989-08-15,54.88,55.0,54.5,54.75,74000,3.85517244252716,3.86360211987962,3.82847846424436,3.84604029206199,1053421.10127189,0.0,1.0
1989-08-16,55.12,55.25,54.88,55.0,90900,3.87203179723209,3.88116394769726,3.85517244252716,3.86360211987962,1293999.70412993,0.0,1.0
1989-08-17,55.38,55.38,54.75,54.88,75000,3.89029609816243,3.89029609816243,3.84604029206199,3.85517244252716,1067656.52155935,0.0,1.0
1989-08-18,55.25,55.38,54.75,55.38,268600,3.88116394769726,3.89029609816243,3.84604029206199,3.89029609816243,3823633.88921121,0.0,1.0
1989-08-21,54.5,55.25,54.38,55.25,81700,3.82847846424436,3.88116394769726,3.82004878689189,3.88116394769726,1163033.83748531,0.0,1.0
1989-08-22,54.25,54.5,53.88,54.5,92900,3.81091663642672,3.82847846424436,3.78492513125662,3.82847846424436,1322470.54470484,0.0,1.0
1989-08-23,54.75,54.75,54.38,54.5,117700,3.84604029206199,3.84604029206199,3.82004878689189,3.82847846424436,1675508.9678338,0.0,1.0
1989-08-24,55.12,55.12,54.5,54.62,189800,3.87203179723209,3.87203179723209,3.82847846424436,3.83690814159682,2701882.77055952,0.0,1.0
1989-08-25,55.88,55.88,55.12,55.12,106500,3.9254197537977,3.9254197537977,3.87203179723209,3.87203179723209,1516072.26061427,0.0,1.0
1989-08-28,56.88,56.88,56.25,56.25,135700,3.99566706506824,3.99566706506824,3.9514112589678,3.9514112589678,1931746.53300804,0.0,1.0
1989-08-29,56.12,57.0,55.75,56.88,144400,3.94227910850263,4.0040967424207,3.91628760333253,3.99566706506824,2055594.68950893,0.0,1.0
1989-08-30,58.62,58.62,56.75,56.88,172700,4.11789738667897,4.11789738667897,3.98653491460307,3.99566706506824,2458457.08364399,0.0,1.0
1989-08-31,58.62,58.62,58.25,58.62,143300,4.11789738667897,4.11789738667897,4.09190588150887,4.11789738667897,2039935.72719273,0.0,1.0
1989-09-01,58.0,58.75,57.88,58.5,87400,4.09190588150888,4.14481845756287,4.08343986934024,4.12718093221154,1238835.92311042,0.25,1.0
1989-09-05,57.62,58.12,57.38,57.75,80400,4.06509684297485,4.10037189367751,4.04816481863757,4.07426835615754,1139615.65466908,0.0,1.0
1989-09-06,57.25,57.5,56.62,57.5,119500,4.03899330545488,4.05663083080621,3.99454674156953,4.05663083080621,1693831.72553427,0.0,1.0
1989-09-07,57.12,57.38,56.62,57.38,547900,4.02982179227219,4.04816481863757,3.99454674156953,4.04816481863757,7766112.15414414,0.0,1.0
1989-09-08,57.38,57.62,56.62,57.0,119100,4.04816481863757,4.06509684297485,3.99454674156953,4.02135578010355,1688161.99590905,0.0,1.0
1989-09-11,57.25,57.62,56.75,57.25,71300,4.03899330545488,4.06509684297485,4.00371825475222,4.03899330545488,1010629.30569534,0.0,1.0
1989-09-12,57.62,57.62,57.12,57.12,45100,4.06509684297485,4.06509684297485,4.02982179227219,4.02982179227219,639262.015243477,0.0,1.0
1989-09-13,56.75,57.75,56.75,57.5,89200,4.00371825475222,4.07426835615754,4.00371825475222,4.05663083080621,1264349.70642391,0.0,1.0
1989-09-14,56.25,56.75,55.75,56.62,97000,3.96844320404956,4.00371825475222,3.93316815334689,3.99454674156953,1374909.43411568,0.0,1.0
1989-09-15,56.38,56.5,56.12,56.25,135200,3.97761471723225,3.98608072940089,3.95927169086686,3.96844320404956,1916368.61332413,0.0,1.0
1989-09-18,56.62,56.75,56.0,56.0,111300,3.99454674156953,4.00371825475222,3.95080567869822,3.95080567869822,1577602.26821727,0.0,1.0
1989-09-19,56.62,56.62,56.38,56.62,112900,3.99454674156953,3.99454674156953,3.97761471723225,3.99454674156953,1600281.18671815,0.0,1.0
1989-09-20,56.88,56.88,56.5,56.5,67000,4.01288976793491,4.01288976793491,3.98608072940089,3.98608072940089,949679.712224234,0.0,1.0
1989-09-21,56.38,57.0,56.38,56.88,97700,3.97761471723225,4.02135578010355,3.97761471723225,4.01288976793491,1384831.46095982,0.0,1.0
1989-09-22,56.38,56.75,56.12,56.62,68000,3.97761471723225,4.00371825475222,3.95927169086686,3.99454674156953,963854.036287282,0.0,1.0
1989-09-25,56.0,56.38,55.88,56.25,92200,3.95080567869822,3.97761471723225,3.94233966652959,3.96844320404956,1306872.67861305,0.0,1.0
1989-09-26,56.0,56.25,56.0,56.0,59500,3.95080567869822,3.96844320404956,3.95080567869822,3.95080567869822,843372.281751373,0.0,1.0
1989-09-27,56.25,56.5,55.75,55.75,94500,3.96844320404956,3.98608072940089,3.93316815334689,3.93316815334689,1339473.62395806,0.0,1.0
1989-09-28,56.38,56.62,56.12,56.12,91000,3.97761471723225,3.99454674156953,3.95927169086686,3.95927169086686,1289863.48973739,0.0,1.0
1989-09-29,57.25,57.5,56.25,56.25,47800,4.03899330545488,4.05663083080621,3.96844320404956,3.96844320404956,677532.690213708,0.0,1.0
1989-10-02,58.25,58.25,57.0,57.0,79500,4.10954340686021,4.10954340686021,4.02135578010355,4.02135578010355,1126858.76301234,0.0,1.0
1989-10-03,59.38,59.38,57.25,57.88,133300,4.18926502144822,4.18926502144822,4.03899330545488,4.08343986934024,1889437.39760434,0.0,1.0
1989-10-04,58.25,59.0,58.0,59.0,77400,4.10954340686021,4.1624559829142,4.09190588150888,4.1624559829142,1097092.68247994,0.0,1.0
1989-10-05,58.25,58.62,57.88,58.25,38200,4.10954340686021,4.13564694438018,4.08343986934024,4.10954340686021,541459.179208444,0.0,1.0
1989-10-06,59.25,59.5,58.12,58.12,215600,4.18009350826553,4.19773103361686,4.10037189367751,4.10037189367751,3055984.26799321,0.0,1.0
1989-10-09,59.88,59.88,59.0,59.25,27400,4.22454007215089,4.22454007215089,4.1624559829142,4.18009350826553,388376.479327522,0.0,1.0
1989-10-10,60.62,61.0,59.75,60.0,132000,4.27674714719083,4.30355618572485,4.21536855896819,4.23300608431953,1871010.77632237,0.0,1.0
1989-10-11,59.75,60.5,59.38,60.38,44800,4.21536855896819,4.26828113502219,4.18926502144822,4.25981512285355,635009.718024563,0.0,1.0
1989-10-12,59.38,59.75,59.12,59.5,32100,4.18926502144822,4.21536855896819,4.17092199508284,4.19773103361686,454995.80242385,0.0,1.0
1989-10-13,58.0,59.25,58.0,59.12,133900,4.09190588150888,4.18009350826553,4.09190588150888,4.17092199508284,1897941.99204216,0.0,1.0
1989-10-16,57.25,57.25,55.75,56.5,392300,4.03899330545488,4.03899330545488,3.93316815334689,3.98608072940089,5560587.32993384,0.0,1.0
1989-10-17,56.62,57.12,56.0,57.12,142300,3.99454674156953,4.02982179227219,3.95080567869822,4.02982179227219,2017006.31417177,0.0,1.0
1989-10-18,56.25,57.0,56.0,56.62,140600,3.96844320404956,4.02135578010355,3.95080567869822,3.99454674156953,1992909.96326459,0.0,1.0
1989-10-19,57.38,58.0,57.0,57.0,181700,4.04816481863757,4.09190588150888,4.02135578010355,4.02135578010355,2575474.68225587,0.0,1.0
1989-10-20,58.25,58.38,57.5,57.5,77600,4.10954340686021,4.1187149200429,4.05663083080621,4.05663083080621,1099927.54729254,0.0,1.0
1989-10-23,57.75,58.5,57.62,58.5,67000,4.07426835615754,4.12718093221154,4.06509684297485,4.12718093221154,949679.712224235,0.0,1.0
1989-10-24,57.62,57.75,56.5,57.5,72900,4.06509684297485,4.07426835615754,3.98608072940089,4.05663083080621,1033308.22419622,0.0,1.0
1989-10-25,57.62,58.12,57.5,57.62,76500,4.06509684297485,4.10037189367751,4.05663083080621,4.06509684297485,1084335.79082319,0.0,1.0
1989-10-26,56.25,57.75,56.12,57.5,41100,3.96844320404956,4.07426835615754,3.95927169086686,4.05663083080621,582564.718991283,0.0,1.0
1989-10-27,56.0,56.5,56.0,56.0,73800,3.95080567869822,3.98608072940089,3.95080567869822,3.95080567869822,1046065.11585296,0.0,1.0
1989-10-30,55.38,56.5,55.38,56.0,35900,3.90706461582692,3.98608072940089,3.90706461582692,3.95080567869822,508858.233863433,0.0,1.0
1989-10-31,56.5,56.5,55.0,55.0,83600,3.98608072940089,3.98608072940089,3.8802555772929,3.8802555772929,1184973.49167083,0.0,1.0
1989-11-01,56.38,56.75,56.12,56.25,53200,3.97761471723225,4.00371825475222,3.95927169086686,3.96844320404956,754074.040154168,0.0,1.0
1989-11-02,56.5,56.5,55.88,56.12,70700,3.98608072940089,3.98608072940089,3.94233966652959,3.95927169086686,1002124.71125751,0.0,1.0
1989-11-03,56.75,56.75,56.25,56.38,51000,4.00371825475222,4.00371825475222,3.96844320404956,3.97761471723225,722890.527215462,0.0,1.0
1989-11-06,56.38,56.88,56.38,56.62,67900,3.97761471723225,4.01288976793491,3.97761471723225,3.99454674156953,962436.603880977,0.0,1.0
1989-11-07,56.75,56.88,56.25,56.38,87400,4.00371825475222,4.01288976793491,3.96844320404956,3.97761471723225,1238835.92311042,0.0,1.0
1989-11-08,57.75,57.75,56.88,56.88,131800,4.07426835615754,4.07426835615754,4.01288976793491,4.01288976793491,1868175.91150976,0.0,1.0
1989-11-09,57.5,57.88,57.38,57.75,117100,4.05663083080621,4.08343986934024,4.04816481863757,4.07426835615754,1659813.34778295,0.0,1.0
1989-11-10,57.0,58.38,57.0,58.0,400700,4.02135578010355,4.1187149200429,4.02135578010355,4.09190588150888,5679651.65206344,0.0,1.0
1989-11-13,58.12,58.12,57.25,57.25,279600,4.10037189367751,4.10037189367751,4.03899330545488,4.03899330545488,3963141.0080283,0.0,1.0
1989-11-14,58.0,58.5,57.75,57.88,380600,4.09190588150888,4.12718093221154,4.07426835615754,4.08343986934024,5394747.73839617,0.0,1.0
1989-11-15,57.62,58.0,57.62,58.0,87500,4.06509684297485,4.09190588150888,4.06509684297485,4.09190588150888,1240253.35551672,0.0,1.0
1989-11-16,57.5,57.75,57.12,57.62,183000,4.05663083080621,4.07426835615754,4.02982179227219,4.06509684297485,2593901.30353784,0.0,1.0
1989-11-17,57.62,57.75,57.38,57.38,92000,4.06509684297485,4.07426835615754,4.04816481863757,4.04816481863757,1304037.81380044,0.0,1.0
1989-11-20,57.0,57.5,56.75,57.38,109600,4.02135578010355,4.05663083080621,4.00371825475222,4.04816481863757,1553505.91731009,0.0,1.0
1989-11-21,57.75,57.88,57.0,57.0,109400,4.07426835615754,4.08343986934024,4.02135578010355,4.02135578010355,1550671.05249748,0.0,1.0
1989-11-22,57.88,57.88,57.25,57.75,152300,4.08343986934024,4.08343986934024,4.03899330545488,4.07426835615754,2158749.55480225,0.0,1.0
1989-11-24,58.25,58.25,57.62,57.62,46200,4.10954340686021,4.10954340686021,4.06509684297485,4.06509684297485,654853.77171283,0.0,1.0
1989-11-27,58.62,59.0,58.38,58.5,135600,4.13564694438018,4.1624559829142,4.1187149200429,4.12718093221154,1922038.34294934,0.0,1.0
1989-11-28,58.75,58.75,58.0,58.38,101100,4.14481845756287,4.14481845756287,4.09190588150888,4.1187149200429,1433024.16277418,0.0,1.0
1989-11-29,58.62,59.0,58.62,58.88,114900,4.13564694438018,4.1624559829142,4.13564694438018,4.15398997074556,1628629.83484425,0.0,1.0
1989-11-30,58.62,58.88,58.38,58.62,193300,4.13564694438018,4.15398997074556,4.1187149200429,4.13564694438018,2739896.84138723,0.0,1.0
1989-12-01,59.75,60.25,58.62,58.62,168200,4.21536855896819,4.25064360967086,4.13564694438018,4.13564694438018,2384121.30740472,0.0,1.0
1989-12-04,60.75,60.75,60.0,60.0,128000,4.28591866037352,4.28591866037352,4.23300608431953,4.23300608431953,1814313.48007018,0.0,1.0
1989-12-05,62.12,62.12,60.5,60.5,157800,4.38257229929882,4.38257229929882,4.26828113502219,4.26828113502219,2236708.33714902,0.0,1.0
1989-12-06,61.88,62.25,61.75,62.0,95500,4.36564027496154,4.39174381248151,4.35646876177884,4.37410628713018,1353647.94802111,0.0,1.0
1989-12-07,60.5,61.62,60.5,61.5,41900,4.26828113502219,4.34729724859615,4.26828113502219,4.33883123642751,593904.178241722,0.0,1.0
1989-12-08,60.12,60.38,59.88,60.25,64400,4.24147209648816,4.25981512285355,4.22454007215089,4.25064360967086,912826.46966031,0.0,1.0
1989-12-11,59.12,60.0,59.0,60.0,37400,4.18997052246228,4.25233814864237,4.18146584616499,4.25233814864237,527709.679136509,0.27,1.0
1989-12-12,60.25,60.38,59.62,59.62,92400,4.27005622426171,4.27926962358377,4.22540667370096,4.22540667370096,1303753.32492549,0.0,1.0
1989-12-13,59.88,61.0,59.75,60.25,167000,4.24383347234508,4.32321045111974,4.23462007302302,4.27005622426171,2356350.70630473,0.0,1.0
1989-12-14,59.62,59.88,59.5,59.88,87400,4.22540667370096,4.24383347234508,4.21690199740368,4.24383347234508,1233203.90258104,0.0,1.0
1989-12-15,59.62,59.88,59.5,59.88,177600,4.22540667370096,4.24383347234508,4.21690199740368,4.24383347234508,2505915.48167498,0.0,1.0
1989-12-18,58.62,59.62,58.5,59.5,91800,4.15453437122359,4.22540667370096,4.14602969492631,4.21690199740368,1295287.39424416,0.0,1.0
1989-12-19,58.88,59.0,58.5,58.75,118200,4.17296116986771,4.18146584616499,4.14602969492631,4.16374777054565,1667788.34422287,0.0,1.0
1989-12-20,58.75,59.38,58.62,59.25,58700,4.16374777054565,4.20839732110639,4.15453437122359,4.19918392178434,828250.218323879,0.0,1.0
1989-12-21,58.62,59.0,58.62,59.0,50600,4.15453437122359,4.18146584616499,4.15453437122359,4.18146584616499,713960.154125866,0.0,1.0
1989-12-22,59.25,59.38,58.5,58.62,135500,4.19918392178434,4.20839732110639,4.14602969492631,4.15453437122359,1911889.34553468,0.0,1.0
1989-12-26,59.25,60.25,59.25,59.5,57900,4.19918392178434,4.27005622426171,4.19918392178434,4.21690199740368,816962.310748766,0.0,1.0
1989-12-27,60.5,60.5,59.38,59.5,23300,4.28777429988105,4.28777429988105,4.20839732110639,4.21690199740368,328760.308125151,0.0,1.0
1989-12-28,61.38,61.38,60.62,60.75,49400,4.35014192606114,4.35014192606114,4.29627897617834,4.3054923755004,697028.292763197,0.0,1.0
1989-12-29,61.88,62.25,61.38,61.38,59400,4.38557807729983,4.41180082921645,4.35014192606114,4.35014192606114,838127.137452102,0.0,1.0
1990-01-02,62.62,62.62,61.62,62.12,71200,4.43802358113308,4.43802358113308,4.36715127865571,4.4025874298944,1004623.77418501,0.0,1.0
1990-01-03,62.0,62.88,61.62,62.75,260100,4.39408275359711,4.4564503797772,4.36715127865571,4.44723698045514,3669980.95035845,0.0,1.0
1990-01-04,61.5,62.0,61.38,62.0,200900,4.35864660235842,4.39408275359711,4.35014192606114,4.39408275359711,2834675.78980013,0.0,1.0
1990-01-05,61.38,62.0,61.38,61.75,72700,4.35014192606114,4.39408275359711,4.35014192606114,4.37636467797777,1025788.60088835,0.0,1.0
1990-01-08,61.75,61.75,61.0,61.12,57800,4.37636467797777,4.37636467797777,4.32321045111974,4.33171512741702,815551.322301877,0.0,1.0
1990-01-09,61.38,62.25,61.38,61.88,100000,4.35014192606114,4.41180082921645,4.35014192606114,4.38557807729983,1410988.44688906,0.0,1.0
1990-01-10,60.5,61.88,60.0,61.38,121100,4.28777429988105,4.38557807729983,4.25233814864237,4.35014192606114,1708707.00918265,0.0,1.0
1990-01-11,61.25,61.25,60.75,61.0,37100,4.34092852673908,4.34092852673908,4.3054923755004,4.32321045111974,523476.713795842,0.0,1.0
1990-01-12,60.25,61.12,60.12,61.12,60600,4.27005622426171,4.33171512741702,4.26084282493965,4.33171512741702,855058.998814771,0.0,1.0
1990-01-15,59.38,59.75,59.0,59.75,186000,4.20839732110639,4.23462007302302,4.18146584616499,4.23462007302302,2624438.51121366,0.0,1.0
1990-01-16,59.12,59.38,58.62,58.75,109000,4.18997052246228,4.20839732110639,4.15453437122359,4.16374777054565,1537977.40710908,0.0,1.0
1990-01-17,59.75,60.0,58.88,59.12,68800,4.23462007302302,4.25233814864237,4.17296116986771,4.18997052246228,970760.051459675,0.0,1.0
1990-01-18,59.0,59.75,59.0,59.5,197700,4.18146584616499,4.23462007302302,4.18146584616499,4.21690199740368,2789524.15949968,0.0,1.0
1990-01-19,59.12,59.5,58.62,59.25,270100,4.18997052246228,4.21690199740368,4.15453437122359,4.19918392178434,3811079.79504735,0.0,1.0
1990-01-22,58.75,59.5,58.5,59.25,144000,4.16374777054565,4.21690199740368,4.14602969492631,4.19918392178434,2031823.36352025,0.0,1.0
1990-01-23,58.62,59.25,58.38,58.75,207400,4.15453437122359,4.19918392178434,4.13752501862902,4.16374777054565,2926390.03884792,0.0,1.0
1990-01-24,57.88,58.38,57.25,57.25,115800,4.10208886739034,4.13752501862902,4.05743931682959,4.05743931682959,1633924.62149753,0.0,1.0
1990-01-25,57.5,58.38,57.5,58.12,90300,4.07515739244893,4.13752501862902,4.07515739244893,4.11909821998491,1274122.56754082,0.0,1.0
1990-01-26,56.25,57.25,55.75,57.12,349900,3.98656701435222,4.05743931682959,3.95113086311353,4.04822591750753,4937048.57566482,0.0,1.0
1990-01-29,56.38,56.75,55.75,56.5,263700,3.99578041367428,4.0220031655909,3.95113086311353,4.00428508997156,3720776.53444645,0.0,1.0
1990-01-30,56.12,56.88,56.0,56.75,312400,3.97735361503016,4.03121656491296,3.96884893873287,4.0220031655909,4407927.90808143,0.0,1.0
1990-01-31,57.25,57.25,56.38,56.38,290500,4.05743931682959,4.05743931682959,3.99578041367428,3.99578041367428,4098921.43821273,0.0,1.0
1990-02-01,57.38,57.5,56.88,57.5,158100,4.06665271615165,4.07515739244893,4.03121656491296,4.07515739244893,2230772.73453161,0.0,1.0
1990-02-02,58.5,58.5,57.25,57.25,81700,4.14602969492631,4.14602969492631,4.05743931682959,4.05743931682959,1152777.56110836,0.0,1.0
1990-02-05,58.0,59.0,58.0,59.0,73800,4.11059354368762,4.18146584616499,4.11059354368762,4.18146584616499,1041309.47380413,0.0,1.0
1990-02-06,57.88,58.0,57.62,57.75,76500,4.10208886739034,4.11059354368762,4.08366206874622,4.09287546806828,1079406.16187013,0.0,1.0
1990-02-07,58.75,59.25,57.75,57.75,92500,4.16374777054565,4.19918392178434,4.09287546806828,4.09287546806828,1305164.31337238,0.0,1.0
1990-02-08,59.25,59.88,58.62,58.75,83400,4.19918392178434,4.24383347234508,4.15453437122359,4.16374777054565,1176764.36470548,0.0,1.0
1990-02-09,59.62,59.75,59.38,59.62,81800,4.22540667370096,4.23462007302302,4.20839732110639,4.22540667370096,1154188.54955525,0.0,1.0
1990-02-12,59.25,59.75,59.25,59.75,60500,4.19918392178434,4.23462007302302,4.19918392178434,4.23462007302302,853648.010367882,0.0,1.0
1990-02-13,60.38,60.38,58.75,58.75,186100,4.27926962358377,4.27926962358377,4.16374777054565,4.16374777054565,2625849.49966054,0.0,1.0
1990-02-14,60.75,60.75,60.12,60.38,123000,4.3054923755004,4.3054923755004,4.26084282493965,4.27926962358377,1735515.78967354,0.0,1.0
1990-02-15,60.62,60.75,60.5,60.75,131400,4.29627897617834,4.3054923755004,4.28777429988105,4.3054923755004,1854038.81921223,0.0,1.0
1990-02-16,59.88,60.5,59.75,60.5,129200,4.24383347234508,4.28777429988105,4.23462007302302,4.28777429988105,1822997.07338067,0.0,1.0
1990-02-20,59.5,59.75,59.12,59.5,94100,4.21690199740368,4.23462007302302,4.18997052246228,4.21690199740368,1327740.12852261,0.0,1.0
1990-02-21,59.62,59.62,58.75,59.0,121700,4.22540667370096,4.22540667370096,4.16374777054565,4.18146584616499,1717172.93986399,0.0,1.0
1990-02-22,59.5,60.0,59.38,59.38,56900,4.21690199740368,4.25233814864237,4.20839732110639,4.20839732110639,802852.426279876,0.0,1.0
1990-02-23,59.12,59.38,58.62,59.38,71200,4.18997052246228,4.20839732110639,4.15453437122359,4.20839732110639,1004623.77418501,0.0,1.0
1990-02-26,59.12,59.25,58.38,58.5,103400,4.18997052246228,4.19918392178434,4.13752501862902,4.14602969492631,1458962.05408329,0.0,1.0
1990-02-27,59.38,59.62,59.0,59.12,58200,4.20839732110639,4.22540667370096,4.18146584616499,4.18997052246228,821195.276089435,0.0,1.0
1990-02-28,59.5,59.5,59.12,59.25,80700,4.21690199740368,4.21690199740368,4.18997052246228,4.19918392178434,1138667.67663947,0.0,1.0
1990-03-01,58.75,59.38,58.75,59.25,270600,4.16374777054565,4.20839732110639,4.16374777054565,4.19918392178434,3818134.7372818,0.0,1.0
1990-03-02,59.25,59.62,58.75,58.75,215100,4.19918392178434,4.22540667370096,4.16374777054565,4.16374777054565,3035036.14925837,0.0,1.0
1990-03-05,58.75,59.38,58.75,58.75,112200,4.18288329221454,4.22773804070978,4.18288329221454,4.18288329221454,1575886.66465283,0.27,1.0
1990-03-06,59.38,59.38,58.75,58.75,46800,4.22773804070978,4.22773804070978,4.18288329221454,4.18288329221454,657321.710389948,0.0,1.0
1990-03-07,59.75,60.88,59.75,59.75,95700,4.25408130569904,4.33453506093653,4.25408130569904,4.25408130569904,1344138.62573329,0.0,1.0
1990-03-08,61.25,61.25,59.75,59.88,116500,4.3608783259258,4.3608783259258,4.25408130569904,4.26333704745203,1636281.60812882,0.0,1.0
1990-03-09,60.25,61.0,60.25,60.88,61300,4.28968031244129,4.34307882255467,4.28968031244129,4.33453506093653,860979.077925297,0.0,1.0
1990-03-12,60.75,60.75,59.88,60.0,55100,4.32527931918355,4.32527931918355,4.26333704745203,4.27188080907017,773897.996634319,0.0,1.0
1990-03-13,60.12,60.38,59.88,60.38,138900,4.28042457068831,4.29893605419428,4.26333704745203,4.29893605419428,1950897.12763171,0.0,1.0
1990-03-14,59.75,60.25,59.75,60.25,83700,4.25408130569904,4.28968031244129,4.25408130569904,4.28968031244129,1175594.59742818,0.0,1.0
1990-03-15,60.62,60.75,59.75,59.75,44600,4.31602357743056,4.32527931918355,4.25408130569904,4.25408130569904,626421.971867344,0.0,1.0
1990-03-16,59.88,60.5,59.88,60.38,101900,4.26333704745203,4.30747981581242,4.26333704745203,4.29893605419428,1431219.70702427,0.0,1.0
1990-03-19,60.88,60.88,59.75,59.88,43900,4.33453506093653,4.33453506093653,4.25408130569904,4.26333704745203,616590.236882879,0.0,1.0
1990-03-20,61.12,61.25,60.75,60.88,70800,4.35162258417281,4.3608783259258,4.32527931918355,4.33453506093653,994409.767000179,0.0,1.0
1990-03-21,61.25,62.0,61.0,61.0,102100,4.3608783259258,4.41427683603917,4.34307882255467,4.34307882255467,1434028.77416269,0.0,1.0
1990-03-22,59.5,61.25,59.25,60.88,128600,4.23628180232792,4.3608783259258,4.21848229895679,4.33453506093653,1806230.17000315,0.0,1.0
1990-03-23,60.0,60.12,59.75,59.75,52500,4.27188080907017,4.28042457068831,4.25408130569904,4.25408130569904,737380.123834878,0.0,1.0
1990-03-26,59.88,60.25,59.88,60.12,26800,4.26333704745203,4.28968031244129,4.26333704745203,4.28042457068831,376414.99654809,0.0,1.0
1990-03-27,60.0,60.0,59.5,60.0,47100,4.27188080907017,4.27188080907017,4.23628180232792,4.27188080907017,661535.311097576,0.0,1.0
1990-03-28,59.75,60.0,59.38,59.75,39100,4.25408130569904,4.27188080907017,4.22773804070978,4.25408130569904,549172.625560833,0.0,1.0
1990-03-29,60.12,60.25,59.5,59.62,44700,4.28042457068831,4.28968031244129,4.23628180232792,4.24482556394606,627826.505436553,0.0,1.0
1990-03-30,60.5,60.5,59.75,60.25,54400,4.30747981581242,4.30747981581242,4.25408130569904,4.28968031244129,764066.261649854,0.0,1.0
1990-04-02,59.88,60.25,59.62,60.25,61000,4.26333704745203,4.28968031244129,4.24482556394606,4.28968031244129,856765.477217668,0.0,1.0
1990-04-03,60.38,60.5,59.75,59.88,48000,4.29893605419428,4.30747981581242,4.25408130569904,4.26333704745203,674176.11322046,0.0,1.0
1990-04-04,59.38,60.5,59.38,60.38,54000,4.22773804070978,4.30747981581242,4.22773804070978,4.29893605419428,758448.127373017,0.0,1.0
1990-04-05,60.0,60.25,59.25,59.75,42600,4.27188080907017,4.28968031244129,4.21848229895679,4.25408130569904,598331.300483158,0.0,1.0
1990-04-06,59.88,60.12,59.5,60.12,25900,4.26333704745203,4.28042457068831,4.23628180232792,4.28042457068831,363774.194425206,0.0,1.0
1990-04-09,59.62,60.25,59.62,60.0,33700,4.24482556394606,4.28968031244129,4.24482556394606,4.27188080907017,473327.812823531,0.0,1.0
1990-04-10,59.5,59.5,59.25,59.25,72200,4.23628180232792,4.23628180232792,4.21848229895679,4.21848229895679,1014073.23696911,0.0,1.0
1990-04-11,59.5,59.75,59.0,59.25,46600,4.23628180232792,4.25408130569904,4.20068279558567,4.21848229895679,654512.643251529,0.0,1.0
1990-04-12,59.88,60.38,59.88,59.88,32000,4.26333704745203,4.29893605419428,4.26333704745203,4.26333704745203,449450.742146973,0.0,1.0
1990-04-16,60.75,60.88,60.0,60.0,102900,4.32527931918355,4.33453506093653,4.27188080907017,4.27188080907017,1445265.04271636,0.0,1.0
1990-04-17,60.88,60.88,60.5,60.75,51200,4.33453506093653,4.33453506093653,4.30747981581242,4.32527931918355,719121.187435157,0.0,1.0
1990-04-18,60.62,61.0,60.62,60.88,91100,4.31602357743056,4.34307882255467,4.31602357743056,4.33453506093653,1279530.08154966,0.0,1.0
1990-04-19,60.25,61.25,60.12,60.75,81700,4.28968031244129,4.3608783259258,4.28042457068831,4.32527931918355,1147503.92604399,0.0,1.0
1990-04-20,59.75,60.75,59.62,60.38,86800,4.25408130569904,4.32527931918355,4.24482556394606,4.29893605419428,1219135.13807367,0.0,1.0
1990-04-23,59.12,59.38,59.0,59.38,67500,4.20922655720381,4.22773804070978,4.20068279558567,4.22773804070978,948060.159216271,0.0,1.0
1990-04-24,59.25,59.62,59.0,59.12,38300,4.21848229895679,4.24482556394606,4.20068279558567,4.20922655720381,537936.357007159,0.0,1.0
1990-04-25,59.62,59.75,59.5,59.5,41000,4.24482556394606,4.25408130569904,4.23628180232792,4.23628180232792,575858.763375809,0.0,1.0
1990-04-26,59.5,59.88,59.0,59.88,55300,4.23628180232792,4.26333704745203,4.20068279558567,4.26333704745203,776707.063772738,0.0,1.0
1990-04-27,58.25,59.62,58.25,59.5,47900,4.14728428547229,4.24482556394606,4.14728428547229,4.23628180232792,672771.57965125,0.0,1.0
1990-04-30,59.25,59.25,58.0,58.25,56200,4.21848229895679,4.21848229895679,4.12948478210116,4.14728428547229,789347.865895622,0.0,1.0
1990-05-01,60.0,60.25,59.5,59.62,147600,4.27188080907017,4.28968031244129,4.23628180232792,4.24482556394606,2073091.54815291,0.0,1.0
1990-05-02,60.5,60.75,59.75,59.88,122200,4.30747981581242,4.32527931918355,4.25408130569904,4.26333704745203,1716340.02157375,0.0,1.0
1990-05-03,60.25,61.0,60.0,60.62,48100,4.28968031244129,4.34307882255467,4.27188080907017,4.31602357743056,675580.64678967,0.0,1.0
1990-05-04,60.38,60.88,60.38,60.62,98200,4.29893605419428,4.33453506093653,4.29893605419428,4.31602357743056,1379251.96496352,0.0,1.0
1990-05-07,61.75,61.88,60.38,60.5,123600,4.39647733266805,4.40573307442103,4.29893605419428,4.30747981581242,1736003.49154268,0.0,1.0
1990-05-08,62.88,63.0,61.75,62.0,170200,4.47693108790554,4.48547484952368,4.39647733266805,4.41427683603917,2390516.13479421,0.0,1.0
1990-05-09,63.62,63.88,62.88,63.0,301900,4.52961761788407,4.54812910139004,4.47693108790554,4.48547484952368,4240286.84544285,0.0,1.0
1990-05-10,64.0,64.12,63.62,63.75,167000,4.55667286300818,4.56521662462632,4.52961761788407,4.53887335963705,2345571.06057952,0.0,1.0
1990-05-11,64.25,64.25,63.25,64.0,381200,4.57447236637931,4.57447236637931,4.5032743528948,4.55667286300818,5354081.96582581,0.0,1.0
1990-05-14,64.25,64.5,64.12,64.12,170500,4.57447236637931,4.59227186975043,4.56521662462632,4.56521662462632,2394729.73550184,0.0,1.0
1990-05-15,65.0,65.0,63.75,63.75,109700,4.62787087649268,4.62787087649268,4.53887335963705,4.53887335963705,1540773.32542259,0.0,1.0
1990-05-16,64.12,65.0,64.12,64.88,45500,4.56521662462632,4.62787087649268,4.56521662462632,4.61932711487454,639062.773990228,0.0,1.0
1990-05-17,63.88,64.38,63.88,64.0,120400,4.54812910139004,4.58372810813229,4.54812910139004,4.55667286300818,1691058.41732799,0.0,1.0
1990-05-18,63.0,64.0,63.0,63.75,156100,4.48547484952368,4.55667286300818,4.48547484952368,4.53887335963705,2192476.9015357,0.0,1.0
1990-05-21,63.0,63.38,62.88,63.12,99100,4.48547484952368,4.51253009464779,4.47693108790554,4.49401861114182,1391892.76708641,0.0,1.0
1990-05-22,64.75,65.0,63.5,63.5,176500,4.61007137312156,4.62787087649268,4.52107385626593,4.52107385626593,2479001.7496544,0.0,1.0
1990-05-23,64.88,64.88,64.5,64.75,95700,4.61932711487454,4.61932711487454,4.59227186975043,4.61007137312156,1344138.62573329,0.0,1.0
1990-05-24,67.0,67.0,64.62,64.62,132400,4.77026690346169,4.77026690346169,4.60081563136857,4.60081563136857,1859602.4456331,0.0,1.0
1990-05-25,66.5,67.0,66.5,66.75,113500,4.73466789671944,4.77026690346169,4.73466789671944,4.75246740009056,1594145.60105254,0.0,1.0
1990-05-29,67.0,67.12,66.5,67.0,90400,4.77026690346169,4.77881066507983,4.73466789671944,4.77026690346169,1269698.3465652,0.0,1.0
1990-05-30,67.62,68.12,67.5,68.0,103100,4.81440967182208,4.85000867856433,4.80586591020394,4.84146491694619,1448074.10985478,0.0,1.0
1990-05-31,67.25,68.0,67.25,67.62,145400,4.78806640683281,4.84146491694619,4.78806640683281,4.81440967182208,2042191.80963031,0.0,1.0
1990-06-01,68.25,68.38,67.75,67.75,56800,4.85926442031732,4.8685201620703,4.82366541357507,4.82366541357507,797775.067310877,0.0,1.0
1990-06-04,68.5,68.5,67.62,68.0,121800,4.89628738732926,4.89628738732926,4.83338617709787,4.86054806333415,1704005.36978099,0.27,1.0
1990-06-05,69.0,69.38,68.5,68.5,89800,4.93202671132436,4.95918859756064,4.89628738732926,4.89628738732926,1256319.22993705,0.0,1.0
1990-06-06,68.5,68.88,68.38,68.62,95400,4.89628738732926,4.92344927356554,4.88770994957043,4.90486482508808,1334664.30440974,0.0,1.0
1990-06-07,69.88,70.12,69.5,70.0,260700,4.99492792155575,5.0120827970734,4.96776603531947,5.00350535931457,3647243.02054109,0.0,1.0
1990-06-08,69.25,69.88,69.0,69.88,123000,4.94989637332191,4.99492792155575,4.93202671132436,4.99492792155575,1720793.60002514,0.0,1.0
1990-06-11,70.12,70.25,69.0,69.0,185000,5.0120827970734,5.02137502131212,4.93202671132436,4.93202671132436,2588185.49597277,0.0,1.0
1990-06-12,71.25,71.25,70.0,70.5,197200,5.09285366930233,5.09285366930233,5.00350535931457,5.03924468330967,2758865.83678827,0.0,1.0
1990-06-13,71.75,72.5,71.5,71.5,143900,5.12859299329743,5.18220197929009,5.11072333129988,5.11072333129988,2013188.61011071,0.0,1.0
1990-06-14,72.38,72.5,71.75,71.75,114700,5.17362454153127,5.18220197929009,5.12859299329743,5.12859299329743,1604675.00750312,0.0,1.0
1990-06-15,71.88,72.25,71.75,72.0,208700,5.13788521753616,5.16433231729254,5.12859299329743,5.14646265529499,2919753.04329469,0.0,1.0
1990-06-18,70.62,71.62,70.62,71.62,151800,5.0478221210685,5.11930076905871,5.0478221210685,5.11930076905871,2123711.12588468,0.0,1.0
1990-06-19,69.75,70.5,69.62,70.5,137100,4.98563569731702,5.03924468330967,4.97634347307829,5.03924468330967,1918055.30539387,0.0,1.0
1990-06-20,69.88,70.38,69.75,69.75,199400,4.99492792155575,5.03066724555085,4.98563569731702,4.98563569731702,2789644.25890254,0.0,1.0
1990-06-21,70.25,70.25,69.75,70.12,222900,5.02137502131212,5.02137502131212,4.98563569731702,5.0120827970734,3118413.76785044,0.0,1.0
1990-06-22,69.5,70.0,68.75,70.0,87600,4.96776603531947,5.00350535931457,4.91415704932681,5.00350535931457,1225540.80782278,0.0,1.0
1990-06-25,69.0,69.25,68.5,69.0,132900,4.93202671132436,4.94989637332191,4.89628738732926,4.93202671132436,1859296.49953936,0.0,1.0
1990-06-26,69.12,69.62,68.75,69.0,52100,4.94060414908319,4.97634347307829,4.91415704932681,4.93202671132436,728888.996433413,0.0,1.0
1990-06-27,70.12,70.38,68.88,69.0,93500,5.0120827970734,5.03066724555085,4.92344927356554,4.93202671132436,1308082.93985651,0.0,1.0
1990-06-28,70.88,71.0,70.12,70.25,106600,5.06640656954595,5.07498400730478,5.0120827970734,5.02137502131212,1491354.45335512,0.0,1.0
1990-06-29,70.12,70.88,69.5,70.75,200700,5.0120827970734,5.06640656954595,4.96776603531947,5.05711434530723,2807831.5083337,0.0,1.0
1990-07-02,70.75,70.75,69.75,69.88,53700,5.05711434530723,5.05711434530723,4.98563569731702,4.99492792155575,751273.303425609,0.0,1.0
1990-07-03,71.62,71.75,70.75,70.75,72700,5.11930076905871,5.12859299329743,5.05711434530723,5.05711434530723,1017086.94895795,0.0,1.0
1990-07-05,71.0,71.88,71.0,71.88,53100,5.07498400730478,5.13788521753616,5.07498400730478,5.13788521753616,742879.188303536,0.0,1.0
1990-07-06,71.5,71.5,70.62,70.62,40400,5.11072333129988,5.11072333129988,5.0478221210685,5.0478221210685,565203.751552973,0.0,1.0
1990-07-09,71.62,71.88,71.38,71.38,52600,5.11930076905871,5.13788521753616,5.10214589354106,5.10214589354106,735884.092368474,0.0,1.0
1990-07-10,71.38,71.75,70.88,71.62,90800,5.10214589354106,5.12859299329743,5.06640656954595,5.11930076905871,1270309.42180718,0.0,1.0
1990-07-11,72.5,72.5,72.0,72.0,226000,5.18220197929009,5.18220197929009,5.14646265529499,5.14646265529499,3161783.36264782,0.0,1.0
1990-07-12,72.88,73.5,72.5,72.62,235800,5.20936386552637,5.2536806272803,5.18220197929009,5.19077941704892,3298887.24297502,0.0,1.0
1990-07-13,73.0,73.5,72.75,72.88,88200,5.21794130328519,5.2536806272803,5.20007164128764,5.20936386552637,1233934.92294486,0.0,1.0
1990-07-16,73.75,73.88,73.25,73.25,117700,5.27155028927785,5.28084251351658,5.23581096528275,5.23581096528275,1646645.58311349,0.0,1.0
1990-07-17,73.75,74.0,73.62,73.62,92400,5.27155028927785,5.2894199512754,5.26225806503912,5.26225806503912,1292693.72879937,0.0,1.0
1990-07-18,73.12,73.75,72.75,73.62,66100,5.22651874104402,5.27155028927785,5.20007164128764,5.26225806503912,924751.682615136,0.0,1.0
1990-07-19,74.0,74.0,72.75,72.88,295000,5.2894199512754,5.2894199512754,5.20007164128764,5.20936386552637,4127106.60168631,0.0,1.0
1990-07-20,73.5,73.88,73.5,73.62,152100,5.2536806272803,5.28084251351658,5.2536806272803,5.26225806503912,2127908.18344572,0.0,1.0
1990-07-23,70.88,73.12,69.88,73.12,138500,5.06640656954595,5.22651874104402,4.99492792155575,5.22651874104402,1937641.57401205,0.0,1.0
1990-07-24,70.0,70.75,70.0,70.62,81800,5.00350535931457,5.05711434530723,5.00350535931457,5.0478221210685,1144397.69497607,0.0,1.0
1990-07-25,70.25,70.75,70.12,70.25,71300,5.02137502131212,5.05711434530723,5.0120827970734,5.02137502131212,997500.680339777,0.0,1.0
1990-07-26,71.5,71.75,70.25,70.5,75800,5.11072333129988,5.12859299329743,5.02137502131212,5.03924468330967,1060456.54375533,0.0,1.0
1990-07-27,71.25,71.75,71.0,71.38,110800,5.09285366930233,5.12859299329743,5.07498400730478,5.10214589354106,1550113.25920964,0.0,1.0
1990-07-30,70.75,71.25,70.25,71.12,37000,5.05711434530723,5.09285366930233,5.02137502131212,5.0835614450636,517637.099194554,0.0,1.0
1990-07-31,71.0,71.0,70.25,70.5,88000,5.07498400730478,5.07498400730478,5.02137502131212,5.03924468330967,1231136.88457083,0.0,1.0
1990-08-01,71.25,71.5,70.75,70.75,108100,5.09285366930233,5.11072333129988,5.05711434530723,5.05711434530723,1512339.74116031,0.0,1.0
1990-08-02,70.88,71.0,70.38,70.88,187000,5.06640656954595,5.07498400730478,5.03066724555085,5.06640656954595,2616165.87971302,0.0,1.0
1990-08-03,68.62,70.5,67.0,70.5,145100,4.90486482508808,5.03924468330967,4.78906941534395,5.03924468330967,2029976.84035486,0.0,1.0
1990-08-06,65.62,68.5,65.5,68.5,150500,4.69042888111746,4.89628738732926,4.68185144335863,4.89628738732926,2105523.87645352,0.0,1.0
1990-08-07,67.25,67.25,65.88,65.88,169900,4.8069390773415,4.8069390773415,4.70901332959491,4.70901332959491,2376933.59873391,0.0,1.0
1990-08-08,68.5,68.75,67.12,67.12,239300,4.89628738732926,4.91415704932681,4.79764685310277,4.79764685310277,3347852.91452045,0.0,1.0
1990-08-09,68.12,68.88,67.5,68.5,148000,4.86912550109298,4.92344927356554,4.82480873933905,4.89628738732926,2070548.39677822,0.0,1.0
1990-08-10,66.5,68.0,66.0,67.88,79100,4.75333009134884,4.86054806333415,4.71759076735374,4.85197062557533,1106624.17692674,0.0,1.0
1990-08-13,65.88,66.25,65.25,66.25,56400,4.70901332959491,4.73546042935129,4.66398178136108,4.73546042935129,789046.821474942,0.0,1.0
1990-08-14,66.0,66.0,65.5,65.62,54700,4.71759076735374,4.71759076735374,4.68185144335863,4.69042888111746,765263.495295733,0.0,1.0
1990-08-15,67.12,67.12,66.5,66.5,124500,4.79764685310277,4.79764685310277,4.75333009134884,4.75333009134884,1741778.88783032,0.0,1.0
1990-08-16,66.0,66.38,65.25,66.38,70700,4.71759076735374,4.74475265359002,4.66398178136108,4.74475265359002,989106.565217702,0.0,1.0
1990-08-17,65.12,65.25,63.88,65.25,64600,4.65468955712235,4.66398178136108,4.5660560336145,4.66398178136108,903766.394809952,0.0,1.0
1990-08-20,65.0,66.0,64.88,65.25,98400,4.64611211936353,4.71759076735374,4.6375346816047,4.66398178136108,1376634.88002011,0.0,1.0
1990-08-21,63.75,65.0,63.62,65.0,92000,4.55676380937577,4.64611211936353,4.54747158513704,4.64611211936353,1287097.65205132,0.0,1.0
1990-08-22,63.0,64.5,63.0,64.0,92500,4.50315482338311,4.61037279536843,4.50315482338311,4.57463347137332,1294092.74798639,0.0,1.0
1990-08-23,61.62,62.0,61.12,62.0,83300,4.40451428915663,4.43167617539291,4.36877496516152,4.43167617539291,1165382.98278125,0.0,1.0
1990-08-24,62.25,62.25,60.62,62.0,232700,4.44954583739046,4.44954583739046,4.33303564116642,4.43167617539291,3255517.64817764,0.0,1.0
1990-08-27,64.0,64.25,63.25,64.0,79500,4.57463347137332,4.59250313337087,4.52102448538067,4.57463347137332,1112220.25367479,0.0,1.0
1990-08-28,64.75,65.25,63.75,63.75,95400,4.62824245736598,4.66398178136108,4.55676380937577,4.55676380937577,1334664.30440974,0.0,1.0
1990-08-29,65.62,65.75,64.38,64.75,51800,4.69042888111746,4.69972110535619,4.6017953576096,4.62824245736598,724691.938872376,0.0,1.0
1990-08-30,65.75,65.88,65.0,65.62,104600,4.69972110535619,4.70901332959491,4.64611211936353,4.69042888111746,1463374.06961487,0.0,1.0
1990-08-31,65.75,66.0,65.62,65.62,55500,4.71902034031354,4.73696338343261,4.70968995789163,4.70968995789163,773280.201576234,0.27,1.0
1990-09-04,65.75,65.88,65.38,65.75,20400,4.71902034031354,4.72835072273545,4.69246463649733,4.71902034031354,284232.722741535,0.0,1.0
1990-09-05,66.12,66.12,65.62,65.62,59500,4.74557604412975,4.74557604412975,4.70968995789163,4.70968995789163,829012.107996143,0.0,1.0
1990-09-06,65.38,66.0,65.25,66.0,35800,4.69246463649733,4.73696338343261,4.68313425407542,4.73696338343261,498800.562458183,0.0,1.0
1990-09-07,65.62,66.38,65.38,65.62,52400,4.70968995789163,4.76423680897358,4.69246463649733,4.70968995789163,730087.974100804,0.0,1.0
1990-09-10,65.0,66.0,65.0,65.88,78000,4.66519121095635,4.73696338343261,4.66519121095635,4.72835072273545,1086772.17518822,0.0,1.0
1990-09-11,64.75,65.12,64.38,65.12,51600,4.64724816783729,4.6738038716535,4.62069246402108,4.6738038716535,718941.592816822,0.0,1.0
1990-09-12,64.38,64.88,64.38,64.75,86100,4.62069246402108,4.6565785502592,4.62069246402108,4.64724816783729,1199629.28568853,0.0,1.0
1990-09-13,63.88,64.38,63.75,64.38,28500,4.58480637778295,4.62069246402108,4.57547599536104,4.62069246402108,397089.83324185,0.0,1.0
1990-09-14,62.62,63.5,62.0,63.5,68600,4.49437344046287,4.55753295224198,4.4498746935276,4.55753295224198,955802.195101435,0.0,1.0
1990-09-17,63.25,63.38,62.12,62.38,44000,4.53958990912291,4.54892029154483,4.45848735422475,4.47714811906857,613050.970618996,0.0,1.0
1990-09-18,64.25,64.25,63.0,63.12,42200,4.61136208159916,4.61136208159916,4.52164686600385,4.530259526701,587971.612730037,0.0,1.0
1990-09-19,64.5,65.0,64.0,64.38,40900,4.62930512471823,4.66519121095635,4.5934190384801,4.62069246402108,569858.743143566,0.0,1.0
1990-09-20,63.75,64.75,63.62,64.5,121200,4.57547599536104,4.64724816783729,4.56614561293913,4.62930512471823,1688676.76452323,0.0,1.0
1990-09-21,64.12,64.38,63.5,63.75,120000,4.60203169917725,4.62069246402108,4.55753295224198,4.57547599536104,1671957.19259726,0.0,1.0
1990-09-24,65.12,65.25,63.88,64.12,163500,4.6738038716535,4.68313425407542,4.58480637778295,4.60203169917725,2278041.67491377,0.0,1.0
1990-09-25,65.0,65.38,64.5,65.0,68700,4.66519121095635,4.69246463649733,4.62930512471823,4.66519121095635,957195.492761932,0.0,1.0
1990-09-26,66.75,66.75,64.88,65.5,83300,4.79079251278979,4.79079251278979,4.6565785502592,4.70107729719448,1160616.9511946,0.0,1.0
1990-09-27,65.0,67.5,64.0,67.0,172400,4.66519121095635,4.84462164214698,4.5934190384801,4.80873555590886,2402045.16669807,0.0,1.0
1990-09-28,65.75,65.75,63.75,64.5,84000,4.71902034031354,4.71902034031354,4.57547599536104,4.62930512471823,1170370.03481808,0.0,1.0
1990-10-01,67.0,67.5,66.0,66.0,189700,4.80873555590886,4.84462164214698,4.73696338343261,4.73696338343261,2643085.66196417,0.0,1.0
1990-10-02,68.0,68.5,68.0,68.0,127300,4.88050772838511,4.91639381462323,4.88050772838511,4.88050772838511,1773667.92181359,0.0,1.0
1990-10-03,67.38,68.12,67.25,67.75,89100,4.83600898144983,4.88912038908226,4.82667859902792,4.86256468526604,1241428.21550347,0.0,1.0
1990-10-04,67.88,67.88,67.0,67.12,47800,4.87189506768796,4.87189506768796,4.80873555590886,4.81734821660601,665996.281717908,0.0,1.0
1990-10-05,68.25,68.38,67.0,67.38,110400,4.89845077150417,4.90778115392608,4.80873555590886,4.83600898144983,1538200.61718948,0.0,1.0
1990-10-08,69.75,69.88,68.75,68.75,54200,5.00610903021855,5.01543941264046,4.9343368577423,4.9343368577423,755167.331989763,0.0,1.0
1990-10-09,69.25,69.75,69.0,69.38,120900,4.97022294398042,5.00610903021855,4.95227990086136,4.97955332640233,1684496.87154174,0.0,1.0
1990-10-10,67.75,69.62,66.75,69.12,189200,4.86256468526604,4.99677864779664,4.79079251278979,4.96089256155851,2636119.17366168,0.0,1.0
1990-10-11,66.0,67.88,65.75,67.5,147900,4.73696338343261,4.87189506768796,4.71902034031354,4.84462164214698,2060687.23987612,0.0,1.0
1990-10-12,66.25,66.75,65.75,66.5,150200,4.75490642655167,4.79079251278979,4.71902034031354,4.77284946967073,2092733.08606757,0.0,1.0
1990-10-15,66.5,66.88,65.62,66.88,161400,4.77284946967073,4.80012289521171,4.70968995789163,4.80012289521171,2248782.42404332,0.0,1.0
1990-10-16,66.88,67.25,66.62,66.75,73900,4.80012289521171,4.82667859902792,4.78146213036788,4.79079251278979,1029646.97110781,0.0,1.0
1990-10-17,66.12,66.62,65.75,66.62,107000,4.74557604412975,4.78146213036788,4.71902034031354,4.78146213036788,1490828.49673256,0.0,1.0
1990-10-18,67.38,67.5,66.0,66.0,107300,4.83600898144983,4.84462164214698,4.73696338343261,4.73696338343261,1495008.38971405,0.0,1.0
1990-10-19,69.75,69.75,68.0,68.0,115300,5.00610903021855,5.00610903021855,4.88050772838511,4.88050772838511,1606472.20255387,0.0,1.0
1990-10-22,72.25,72.25,69.5,69.75,58700,5.18553946140918,5.18553946140918,4.98816598709949,5.00610903021855,817865.72671216,0.0,1.0
1990-10-23,70.75,71.88,70.5,71.75,130400,5.0778812026948,5.15898375759296,5.05993815957574,5.14965337517105,1816860.14928902,0.0,1.0
1990-10-24,70.5,70.75,70.5,70.5,21100,5.05993815957574,5.0778812026948,5.05993815957574,5.05993815957574,293985.806365018,0.0,1.0
1990-10-25,70.5,70.75,70.38,70.62,32900,5.05993815957574,5.0778812026948,5.05132549887859,5.06855082027289,458394.930303749,0.0,1.0
1990-10-26,69.88,70.5,69.75,70.5,54900,5.01543941264046,5.05993815957574,5.00610903021855,5.05993815957574,764920.415613247,0.0,1.0
1990-10-29,68.75,70.25,68.75,69.75,78900,4.9343368577423,5.04199511645667,4.9343368577423,5.00610903021855,1099311.8541327,0.0,1.0
1990-10-30,67.75,69.0,67.38,68.75,75100,4.86256468526604,4.95227990086136,4.83600898144983,4.9343368577423,1046366.54303379,0.0,1.0
1990-10-31,67.25,68.25,67.0,67.75,64600,4.82667859902792,4.89845077150417,4.80873555590886,4.86256468526604,900070.288681525,0.0,1.0
1990-11-01,67.12,67.5,66.75,67.25,53500,4.81734821660601,4.84462164214698,4.79079251278979,4.82667859902792,745414.248366278,0.0,1.0
1990-11-02,69.38,69.38,67.0,67.25,63700,4.97955332640233,4.97955332640233,4.80873555590886,4.82667859902792,887530.609737047,0.0,1.0
1990-11-05,71.0,71.12,69.62,69.62,64300,5.09582424581386,5.10443690651101,4.99677864779664,4.99677864779664,895890.395700033,0.0,1.0
1990-11-06,70.75,71.25,70.5,70.75,51900,5.0778812026948,5.11376728893293,5.05993815957574,5.0778812026948,723121.485798315,0.0,1.0
1990-11-07,70.25,70.5,69.62,70.5,44400,5.04199511645667,5.05993815957574,4.99677864779664,5.05993815957574,618624.161260987,0.0,1.0
1990-11-08,70.12,71.25,69.75,70.0,139400,5.03266473403476,5.11376728893293,5.00610903021855,5.02405207333761,1942256.93873382,0.0,1.0
1990-11-09,71.75,71.75,70.25,70.38,117100,5.14965337517105,5.14965337517105,5.04199511645667,5.05132549887859,1631551.56044283,0.0,1.0
1990-11-12,72.25,72.5,71.5,71.62,96500,5.18553946140918,5.20348250452824,5.13171033205199,5.14032299274914,1344532.2423803,0.0,1.0
1990-11-13,72.25,73.0,72.0,72.25,161400,5.18553946140918,5.23936859076637,5.16759641829011,5.18553946140918,2248782.42404331,0.0,1.0
1990-11-14,72.25,72.75,71.5,72.0,101500,5.18553946140918,5.2214255476473,5.13171033205199,5.16759641829011,1414197.12540518,0.0,1.0
1990-11-15,71.88,72.25,71.5,72.0,42000,5.15898375759296,5.18553946140918,5.13171033205199,5.16759641829011,585185.017409042,0.0,1.0
1990-11-16,71.88,72.5,71.75,71.75,21000,5.15898375759296,5.20348250452824,5.14965337517105,5.14965337517105,292592.508704521,0.0,1.0
1990-11-19,71.5,72.25,71.5,72.12,38600,5.13171033205199,5.18553946140918,5.13171033205199,5.17620907898726,537812.896952119,0.0,1.0
1990-11-20,70.75,71.75,70.75,71.75,37400,5.0778812026948,5.14965337517105,5.0778812026948,5.14965337517105,521093.325026146,0.0,1.0
1990-11-21,71.38,71.38,70.25,70.75,55600,5.12309767135484,5.12309767135484,5.04199511645667,5.0778812026948,774673.499236731,0.0,1.0
1990-11-23,70.75,71.25,70.75,71.12,18000,5.0778812026948,5.11376728893293,5.0778812026948,5.10443690651101,250793.578889589,0.0,1.0
1990-11-26,71.88,71.88,70.25,70.5,83600,5.15898375759296,5.15898375759296,5.04199511645667,5.05993815957574,1164796.84417609,0.0,1.0
1990-11-27,72.75,72.88,71.88,71.88,54000,5.2214255476473,5.23075593006921,5.15898375759296,5.15898375759296,752380.736668768,0.0,1.0
1990-11-28,73.62,73.62,72.62,72.62,51400,5.28386733770164,5.28386733770164,5.21209516522539,5.21209516522539,716154.997495827,0.0,1.0
1990-11-29,73.12,73.62,73.0,73.62,26300,5.24798125146352,5.28386733770164,5.23936859076637,5.28386733770164,366437.284710899,0.0,1.0
1990-11-30,73.25,73.75,72.88,73.5,68800,5.25731163388543,5.29319772012355,5.23075593006921,5.27525467700449,958588.790422429,0.0,1.0
1990-12-03,73.62,74.25,73.5,74.25,103500,5.28386733770164,5.32908380636168,5.27525467700449,5.32908380636168,1442063.07861514,0.0,1.0
1990-12-04,74.5,74.5,73.25,73.62,69300,5.34702684948074,5.34702684948074,5.25731163388543,5.28386733770164,965555.278724919,0.0,1.0
1990-12-05,75.0,75.0,74.0,74.5,96400,5.38291293571887,5.38291293571887,5.31114076324262,5.34702684948074,1343138.9447198,0.0,1.0
1990-12-06,76.0,76.75,75.62,75.75,171000,5.45468510819512,5.50851423755231,5.42741168265414,5.43674206507606,2382538.9994511,0.0,1.0
1990-12-07,75.88,76.12,75.0,76.0,141100,5.44607244749797,5.46329776889227,5.38291293571887,5.45468510819512,1965942.99896228,0.0,1.0
1990-12-10,76.0,76.5,75.5,75.5,140000,5.47549903821323,5.51152205820148,5.43947601822499,5.43947601822499,1943201.87543528,0.29,1.0
1990-12-11,75.12,75.75,74.5,75.62,97200,5.41209852303392,5.45748752821911,5.3674299782485,5.44812154302217,1349137.30208792,0.0,1.0
1990-12-12,75.5,75.5,74.75,74.75,106600,5.43947601822499,5.43947601822499,5.38544148824262,5.38544148824262,1479609.42801,0.0,1.0
1990-12-13,75.12,75.38,74.88,75.25,60300,5.41209852303392,5.43083049342781,5.39480747343957,5.42146450823087,836964.807776765,0.0,1.0
1990-12-14,74.38,74.88,73.75,74.88,75100,5.35878445345132,5.39480747343957,5.31339544826613,5.39480747343957,1042389.00603707,0.0,1.0
1990-12-17,74.0,74.62,73.88,74.25,35500,5.33140695826025,5.37607550304568,5.32276143346308,5.34941846825438,492740.475556802,0.0,1.0
1990-12-18,74.5,74.5,73.75,74.0,79900,5.3674299782485,5.3674299782485,5.31339544826613,5.33140695826025,1109013.0703377,0.0,1.0
1990-12-19,74.38,74.62,74.12,74.12,66600,5.35878445345132,5.37607550304568,5.34005248305743,5.34005248305743,924408.892171352,0.0,1.0
1990-12-20,74.75,74.75,73.88,74.25,86500,5.38544148824262,5.38544148824262,5.32276143346308,5.34941846825438,1200621.15875108,0.0,1.0
1990-12-21,74.88,74.88,74.12,74.62,99800,5.39480747343957,5.39480747343957,5.34005248305743,5.37607550304568,1385225.33691743,0.0,1.0
1990-12-24,74.62,75.25,74.5,74.88,21200,5.37607550304568,5.42146450823087,5.3674299782485,5.39480747343957,294256.283994484,0.0,1.0
1990-12-26,75.0,75.75,74.5,74.5,56100,5.40345299823674,5.45748752821911,5.3674299782485,5.3674299782485,778668.751513707,0.0,1.0
1990-12-27,74.5,75.25,74.5,74.75,26300,5.3674299782485,5.42146450823087,5.3674299782485,5.38544148824262,365044.352313912,0.0,1.0
1990-12-28,74.25,74.75,74.12,74.5,17700,5.34941846825438,5.38544148824262,5.34005248305743,5.3674299782485,245676.237108602,0.0,1.0
1990-12-31,74.5,74.62,74.0,74.25,25000,5.3674299782485,5.37607550304568,5.33140695826025,5.34941846825438,347000.334899156,0.0,1.0
1991-01-02,74.75,75.0,73.88,74.5,54700,5.38544148824262,5.40345299823674,5.32276143346308,5.3674299782485,759236.732759354,0.0,1.0
1991-01-03,74.25,74.62,74.12,74.62,115700,5.34941846825438,5.37607550304568,5.34005248305743,5.37607550304568,1605917.54991329,0.0,1.0
1991-01-04,73.38,74.25,73.12,74.25,117900,5.28673841347483,5.34941846825438,5.26800644308094,5.34941846825438,1636453.57938442,0.0,1.0
1991-01-07,72.88,73.38,72.75,73.12,61200,5.25071539348659,5.28673841347483,5.24134940828964,5.26800644308094,849456.819833134,0.0,1.0
1991-01-08,71.0,73.0,70.5,72.62,88600,5.11526883833078,5.25936091828376,5.07924581834254,5.2319834230927,1229769.18688261,0.0,1.0
1991-01-09,68.88,72.0,68.75,71.38,174000,4.96253123358063,5.18731487830727,4.95316524838368,5.14264633352185,2415122.33089813,0.0,1.0
1991-01-10,70.25,70.25,69.38,69.62,86900,5.06123430834842,5.06123430834842,4.99855425356887,5.01584530316323,1206173.16410947,0.0,1.0
1991-01-11,71.12,71.12,70.0,70.12,65700,5.12391436312796,5.12391436312796,5.04322279835429,5.05186832315147,911916.880114983,0.0,1.0
1991-01-14,70.5,71.12,70.0,71.12,104900,5.07924581834254,5.12391436312796,5.04322279835429,5.12391436312796,1456013.40523686,0.0,1.0
1991-01-15,70.75,71.25,70.62,70.75,31800,5.09725732833666,5.13328034832491,5.08789134313972,5.09725732833666,441384.425991727,0.0,1.0
1991-01-16,72.0,72.5,70.38,70.38,57200,5.18731487830727,5.22333789829552,5.07060029354536,5.07060029354536,793936.76624927,0.0,1.0
1991-01-17,74.0,74.75,73.5,73.5,135400,5.33140695826025,5.38544148824262,5.29538393827201,5.29538393827201,1879353.81381383,0.0,1.0
1991-01-18,73.0,74.0,72.75,74.0,133800,5.25936091828376,5.33140695826025,5.24134940828964,5.33140695826025,1857145.79238029,0.0,1.0
1991-01-21,69.0,69.0,66.62,67.5,856900,4.9711767583778,4.9711767583778,4.79970718323376,4.86310769841307,11893783.4790035,0.0,1.0
1991-01-22,69.88,70.0,68.62,68.75,305600,5.03457727355712,5.04322279835429,4.94379926318674,4.95316524838368,4241732.09380728,0.0,1.0
1991-01-23,70.25,70.75,69.75,69.88,201600,5.06123430834842,5.09725732833666,5.02521128836017,5.03457727355712,2798210.70062679,0.0,1.0
1991-01-24,71.25,72.75,70.75,70.75,168700,5.13328034832491,5.24134940828964,5.09725732833666,5.09725732833666,2341558.2598995,0.0,1.0
1991-01-25,72.0,72.88,71.25,71.25,254600,5.18731487830727,5.25071539348659,5.13328034832491,5.13328034832491,3533851.41061301,0.0,1.0
1991-01-28,68.38,71.88,68.25,71.75,571500,4.92650821359238,5.1786693535101,4.91714222839544,5.16930336831315,7932427.65579471,0.0,1.0
1991-01-29,68.0,69.0,67.5,69.0,219400,4.89913071840131,4.9711767583778,4.86310769841307,4.9711767583778,3045274.939075,0.0,1.0
1991-01-30,69.0,69.0,68.0,68.0,414600,4.9711767583778,4.9711767583778,4.89913071840131,4.89913071840131,5754653.55396761,0.0,1.0
1991-01-31,70.25,70.25,69.25,69.25,242300,5.06123430834842,5.06123430834842,4.98918826837193,4.98918826837193,3363127.24584262,0.0,1.0
1991-02-01,70.38,70.62,69.88,70.25,153300,5.07060029354536,5.08789134313972,5.03457727355712,5.06123430834842,2127806.05360163,0.0,1.0
1991-02-04,70.12,71.38,70.12,70.75,196100,5.05186832315147,5.14264633352185,5.05186832315147,5.09725732833666,2721870.62694898,0.0,1.0
1991-02-05,69.75,70.5,69.75,70.12,231100,5.02521128836017,5.07924581834254,5.02521128836017,5.05186832315147,3207671.0958078,0.0,1.0
1991-02-06,72.62,72.62,70.0,70.12,218300,5.2319834230927,5.2319834230927,5.04322279835429,5.05186832315147,3030006.92433943,0.0,1.0
1991-02-07,74.88,75.0,72.62,72.75,279300,5.39480747343957,5.40345299823674,5.2319834230927,5.24134940828964,3876687.74149337,0.0,1.0
1991-02-08,76.38,76.5,75.38,76.0,233400,5.5028765334043,5.51152205820148,5.43083049342781,5.47549903821323,3239595.12661852,0.0,1.0
1991-02-11,75.75,77.0,75.75,76.38,203000,5.45748752821911,5.54754507818972,5.45748752821911,5.5028765334043,2817642.71938115,0.0,1.0
1991-02-12,74.88,76.0,74.75,75.38,178900,5.39480747343957,5.47549903821323,5.38544148824262,5.43083049342781,2483134.39653836,0.0,1.0
1991-02-13,75.25,75.5,74.75,74.75,129700,5.42146450823087,5.43947601822499,5.38544148824262,5.38544148824262,1800237.73745682,0.0,1.0
1991-02-14,74.38,76.0,74.0,75.0,118500,5.35878445345132,5.47549903821323,5.33140695826025,5.40345299823674,1644781.587422,0.0,1.0
1991-02-15,75.88,75.88,74.12,74.12,95700,5.46685351341605,5.46685351341605,5.34005248305743,5.34005248305743,1328317.28199397,0.0,1.0
1991-02-19,76.0,76.0,75.75,75.88,144300,5.47549903821323,5.47549903821323,5.45748752821911,5.46685351341605,2002885.93303793,0.0,1.0
1991-02-20,75.25,75.75,75.12,75.75,76100,5.42146450823087,5.45748752821911,5.41209852303392,5.45748752821911,1056269.01943303,0.0,1.0
1991-02-21,74.75,75.12,74.75,75.12,86200,5.38544148824262,5.41209852303392,5.38544148824262,5.41209852303392,1196457.15473229,0.0,1.0
1991-02-22,74.75,75.25,74.75,74.75,75400,5.38544148824262,5.42146450823087,5.38544148824262,5.38544148824262,1046553.01005586,0.0,1.0
1991-02-25,74.75,75.0,74.12,75.0,127600,5.38544148824262,5.40345299823674,5.34005248305743,5.40345299823674,1771089.70932529,0.0,1.0
1991-02-26,74.62,75.38,74.62,74.75,97000,5.37607550304568,5.43083049342781,5.37607550304568,5.38544148824262,1346361.29940873,0.0,1.0
1991-02-27,74.5,74.88,74.0,74.62,146200,5.3674299782485,5.39480747343957,5.33140695826025,5.37607550304568,2029257.95849027,0.0,1.0
1991-02-28,72.25,74.88,72.25,74.75,140800,5.2053263883014,5.39480747343957,5.2053263883014,5.38544148824262,1954305.88615205,0.0,1.0
1991-03-01,73.75,73.75,70.75,70.75,225100,5.31339544826613,5.31339544826613,5.09725732833666,5.09725732833666,3124391.015432,0.0,1.0
1991-03-04,73.12,73.75,72.75,73.75,134800,5.28889979467413,5.33446881642802,5.26213703586628,5.33446881642802,1863634.47647949,0.29,1.0
1991-03-05,73.0,73.25,72.25,73.25,436600,5.28021998100672,5.29830292614715,5.22597114558542,5.29830292614715,6036074.27619396,0.0,1.0
1991-03-06,73.25,73.62,73.12,73.5,314400,5.29830292614715,5.32506568495499,5.28889979467413,5.31638587128758,4346637.08757531,0.0,1.0
1991-03-07,73.88,74.0,73.12,73.38,100000,5.34387194790104,5.35255176156845,5.28889979467413,5.30770605762018,1382518.15762574,0.0,1.0
1991-03-08,73.12,74.0,73.12,74.0,111000,5.28889979467413,5.35255176156845,5.28889979467413,5.35255176156845,1534595.15496456,0.0,1.0
1991-03-11,73.25,73.5,73.25,73.38,66300,5.29830292614715,5.31638587128758,5.29830292614715,5.30770605762018,916609.538505863,0.0,1.0
1991-03-12,73.0,73.38,72.75,73.12,203500,5.28021998100672,5.30770605762018,5.26213703586628,5.28889979467413,2813424.45076837,0.0,1.0
1991-03-13,72.5,72.88,72.25,72.88,115000,5.24405409072585,5.27154016733931,5.22597114558542,5.27154016733931,1589895.8812696,0.0,1.0
1991-03-14,72.12,72.5,72.0,72.5,192700,5.21656801411239,5.24405409072585,5.20788820044498,5.24405409072585,2664112.48974479,0.0,1.0
1991-03-15,72.0,72.12,71.12,72.0,113600,5.20788820044498,5.21656801411239,5.14423623355065,5.20788820044498,1570540.62706284,0.0,1.0
1991-03-18,72.12,72.25,71.62,71.88,179700,5.21656801411239,5.22597114558542,5.18040212383152,5.19920838677757,2484385.12925345,0.0,1.0
1991-03-19,71.75,72.0,71.75,72.0,243800,5.18980525530455,5.20788820044498,5.18980525530455,5.20788820044498,3370579.26829154,0.0,1.0
1991-03-20,72.75,73.25,71.88,72.0,88800,5.26213703586628,5.29830292614715,5.19920838677757,5.20788820044498,1227676.12397165,0.0,1.0
1991-03-21,73.25,73.5,72.88,73.0,66800,5.29830292614715,5.31638587128758,5.27154016733931,5.28021998100672,923522.129293991,0.0,1.0
1991-03-22,75.0,75.0,73.12,73.12,104500,5.42488354213019,5.42488354213019,5.28889979467413,5.28889979467413,1444731.47471889,0.0,1.0
1991-03-25,75.5,75.88,75.25,75.25,81500,5.46104943241106,5.48853550902452,5.44296648727062,5.44296648727062,1126752.29846497,0.0,1.0
1991-03-26,76.62,76.75,75.62,75.75,191400,5.5420610266402,5.55146415811323,5.46972924607847,5.47913237755149,2646139.75369566,0.0,1.0
1991-03-27,77.75,78.25,76.62,76.62,122600,5.62379593867496,5.65996182895583,5.5420610266402,5.5420610266402,1694967.26124915,0.0,1.0
1991-03-28,78.25,78.5,77.75,77.75,79500,5.65996182895583,5.67804477409626,5.62379593867496,5.62379593867496,1099101.93531246,0.0,1.0
1991-04-01,78.0,78.25,77.5,78.0,105100,5.6418788838154,5.65996182895583,5.60571299353453,5.6418788838154,1453026.58366465,0.0,1.0
1991-04-02,79.88,80.38,78.25,78.25,78100,5.77786263127146,5.81402852155233,5.65996182895583,5.65996182895583,1079746.6811057,0.0,1.0
1991-04-03,80.62,81.5,80.25,80.25,78900,5.83138814888714,5.89504011578147,5.8046253900793,5.8046253900793,1090806.82636671,0.0,1.0
1991-04-04,79.5,80.88,79.5,80.88,125600,5.750376554658,5.8501944118332,5.750376554658,5.8501944118332,1736442.80597792,0.0,1.0
1991-04-05,78.0,80.0,77.75,80.0,111700,5.6418788838154,5.78654244493887,5.62379593867496,5.78654244493887,1544272.78206794,0.0,1.0
1991-04-08,77.0,78.0,76.62,78.0,127600,5.56954710325366,5.6418788838154,5.5420610266402,5.6418788838154,1764093.16913044,0.0,1.0
1991-04-09,75.62,77.25,75.62,77.0,47900,5.46972924607847,5.58763004839409,5.46972924607847,5.56954710325366,662226.197502727,0.0,1.0
1991-04-10,75.75,76.38,75.62,75.75,71000,5.47913237755149,5.52470139930538,5.46972924607847,5.47913237755149,981587.891914272,0.0,1.0
1991-04-11,79.62,79.62,76.0,76.0,79600,5.75905636832541,5.75905636832541,5.49721532269192,5.49721532269192,1100484.45347008,0.0,1.0
1991-04-12,79.75,80.75,78.5,80.0,89500,5.76845949979843,5.84079128036017,5.67804477409626,5.78654244493887,1237353.75107503,0.0,1.0
1991-04-15,79.5,79.62,78.75,79.5,50000,5.750376554658,5.75905636832541,5.6961277192367,5.750376554658,691259.078812868,0.0,1.0
1991-04-16,79.62,79.75,78.75,79.38,55300,5.75905636832541,5.76845949979843,5.6961277192367,5.74169674099059,764532.541167031,0.0,1.0
1991-04-17,79.75,80.62,79.25,79.88,45400,5.76845949979843,5.83138814888714,5.73229360951757,5.77786263127146,627663.243562084,0.0,1.0
1991-04-18,79.38,79.88,79.0,79.62,33300,5.74169674099059,5.77786263127146,5.71421066437713,5.75905636832541,460378.54648937,0.0,1.0
1991-04-19,78.0,79.25,77.88,79.12,25500,5.6418788838154,5.73229360951757,5.63319907014799,5.72289047804454,352542.130194562,0.0,1.0
1991-04-22,76.0,78.12,76.0,77.88,121200,5.49721532269192,5.65055869748281,5.49721532269192,5.63319907014799,1675612.00704239,0.0,1.0
1991-04-23,75.88,76.12,75.62,76.12,83500,5.48853550902452,5.50589513635933,5.46972924607847,5.50589513635933,1154402.66161749,0.0,1.0
1991-04-24,74.62,76.38,73.75,76.12,102000,5.39739746551673,5.52470139930538,5.33446881642802,5.50589513635933,1410168.52077825,0.0,1.0
1991-04-25,74.5,75.25,74.38,74.62,209600,5.38871765184932,5.44296648727062,5.38003783818191,5.39739746551673,2897758.05838354,0.0,1.0
1991-04-26,76.5,76.88,74.12,74.5,85400,5.53338121297279,5.56086728958625,5.36123157523586,5.38871765184932,1180670.50661238,0.0,1.0
1991-04-29,76.75,77.5,76.62,76.75,55700,5.55146415811323,5.60571299353453,5.5420610266402,5.55146415811323,770062.613797534,0.0,1.0
1991-04-30,76.12,76.75,75.62,76.5,80400,5.50589513635933,5.55146415811323,5.46972924607847,5.53338121297279,1111544.59873109,0.0,1.0
1991-05-01,76.5,76.62,76.25,76.25,72700,5.53338121297279,5.5420610266402,5.51529826783236,5.51529826783236,1005090.70059391,0.0,1.0
1991-05-02,76.0,77.25,75.75,76.75,80700,5.49721532269192,5.58763004839409,5.47913237755149,5.55146415811323,1115692.15320397,0.0,1.0
1991-05-03,76.88,77.25,75.62,75.88,112700,5.56086728958625,5.58763004839409,5.46972924607847,5.48853550902452,1558097.9636442,0.0,1.0
1991-05-06,76.75,77.38,76.62,76.88,54400,5.55146415811323,5.59703317986712,5.5420610266402,5.56086728958625,752089.877748399,0.0,1.0
1991-05-07,77.75,78.38,76.88,76.88,103700,5.62379593867496,5.66936496042886,5.56086728958625,5.56086728958625,1433671.32945789,0.0,1.0
1991-05-08,78.0,78.38,77.75,77.88,84200,5.6418788838154,5.66936496042886,5.62379593867496,5.63319907014799,1164080.28872087,0.0,1.0
1991-05-09,79.0,79.12,78.0,78.25,104800,5.71421066437713,5.72289047804454,5.6418788838154,5.65996182895583,1448879.02919177,0.0,1.0
1991-05-10,78.38,79.5,78.38,79.25,121800,5.66936496042886,5.750376554658,5.66936496042886,5.73229360951757,1683907.11598814,0.0,1.0
1991-05-13,77.88,78.62,77.75,78.5,30600,5.63319907014799,5.68672458776367,5.62379593867496,5.67804477409626,423050.556233475,0.0,1.0
1991-05-14,75.5,77.75,75.5,77.62,60300,5.46104943241106,5.62379593867496,5.46104943241106,5.61439280720194,833658.449048318,0.0,1.0
1991-05-15,73.88,76.12,73.12,75.5,84000,5.34387194790104,5.50589513635933,5.28889979467413,5.46104943241106,1161315.25240562,0.0,1.0
1991-05-16,75.5,75.88,74.38,74.38,70400,5.46104943241106,5.48853550902452,5.38003783818191,5.38003783818191,973292.782968517,0.0,1.0
1991-05-17,76.75,76.75,75.12,75.62,38700,5.55146415811323,5.55146415811323,5.4335633557976,5.46972924607847,535034.527001159,0.0,1.0
1991-05-20,76.75,77.0,76.75,77.0,85900,5.55146415811323,5.56954710325366,5.55146415811323,5.56954710325366,1187583.09740051,0.0,1.0
1991-05-21,78.0,78.25,76.88,77.0,63600,5.6418788838154,5.65996182895583,5.56086728958625,5.56954710325366,879281.548249967,0.0,1.0
1991-05-22,78.12,78.25,77.75,78.0,84700,5.65055869748281,5.65996182895583,5.62379593867496,5.6418788838154,1170992.879509,0.0,1.0
1991-05-23,77.75,78.25,77.38,78.25,48900,5.62379593867496,5.65996182895583,5.59703317986712,5.65996182895583,676051.379078985,0.0,1.0
1991-05-24,78.0,78.0,77.38,77.75,40700,5.6418788838154,5.6418788838154,5.59703317986712,5.62379593867496,562684.890153674,0.0,1.0
1991-05-28,78.0,78.0,77.38,77.75,62100,5.6418788838154,5.6418788838154,5.59703317986712,5.62379593867496,858543.775885581,0.0,1.0
1991-05-29,77.62,78.0,77.5,77.88,54500,5.61439280720194,5.6418788838154,5.60571299353453,5.63319907014799,753472.395906025,0.0,1.0
1991-05-30,78.0,78.12,77.75,77.75,182200,5.6418788838154,5.65055869748281,5.62379593867496,5.62379593867496,2518948.08319409,0.0,1.0
1991-05-31,77.5,78.0,77.38,78.0,80600,5.60571299353453,5.6418788838154,5.59703317986712,5.6418788838154,1114309.63504634,0.0,1.0
1991-06-03,75.75,77.5,75.0,77.38,95600,5.50010859391439,5.62717380895532,5.44565207318257,5.61846076563823,1316646.73094139,0.29,1.0
1991-06-04,77.25,77.25,75.5,75.5,47200,5.60902163537805,5.60902163537805,5.48195642033712,5.48195642033712,650059.892263946,0.0,1.0
1991-06-05,77.38,77.62,77.12,77.5,36000,5.61846076563823,5.63588685227241,5.59958250511786,5.62717380895532,495808.392404705,0.0,1.0
1991-06-06,76.0,77.5,76.0,77.38,86200,5.51826076749167,5.62717380895532,5.51826076749167,5.61846076563823,1187185.65070238,0.0,1.0
1991-06-07,74.75,75.62,74.5,75.62,100700,5.42749989960529,5.49066946365421,5.40934772602802,5.49066946365421,1386886.25319872,0.0,1.0
1991-06-10,74.38,75.0,74.12,74.5,90700,5.40063468271093,5.44565207318257,5.38175642219056,5.40934772602802,1249161.69975297,0.0,1.0
1991-06-11,74.5,75.0,73.88,74.5,186700,5.40934772602802,5.44565207318257,5.36433033555638,5.40934772602802,2571317.41283218,0.0,1.0
1991-06-12,73.5,74.5,73.5,74.5,203800,5.33673903171892,5.40934772602802,5.33673903171892,5.40934772602802,2806826.39922441,0.0,1.0
1991-06-13,73.38,73.62,73.12,73.62,105800,5.32802598840182,5.34545207503601,5.30914772788146,5.34545207503601,1457125.77545605,0.0,1.0
1991-06-14,74.0,74.12,73.25,73.25,142600,5.37304337887347,5.38175642219056,5.31858685814164,5.31858685814164,1963952.13213641,0.0,1.0
1991-06-17,75.0,75.5,74.25,74.38,145800,5.44565207318257,5.48195642033712,5.39119555245074,5.40063468271093,2008023.98923906,0.0,1.0
1991-06-18,73.25,74.88,73.25,74.88,101200,5.31858685814164,5.43693902986548,5.31858685814164,5.43693902986548,1393772.48087101,0.0,1.0
1991-06-19,72.62,73.25,72.38,73.0,125300,5.27284338072691,5.31858685814164,5.25541729409272,5.30043468456437,1725688.65467527,0.0,1.0
1991-06-20,72.88,73.75,72.62,72.62,99000,5.29172164124727,5.35489120529619,5.27284338072691,5.27284338072691,1363473.07911294,0.0,1.0
1991-06-21,73.62,73.62,73.12,73.5,91500,5.34545207503601,5.34545207503601,5.30914772788146,5.33673903171892,1260179.66402863,0.0,1.0
1991-06-24,73.0,74.0,72.88,73.88,113900,5.30043468456437,5.37304337887347,5.29172164124727,5.36433033555638,1568682.66374711,0.0,1.0
1991-06-25,73.25,73.25,72.5,72.88,119300,5.31858685814164,5.31858685814164,5.26413033740982,5.29172164124727,1643053.92260782,0.0,1.0
1991-06-26,73.0,73.38,72.5,73.0,119000,5.30043468456437,5.32802598840182,5.26413033740982,5.30043468456437,1638922.18600444,0.0,1.0
1991-06-27,74.0,74.0,73.0,73.25,76300,5.37304337887347,5.37304337887347,5.30043468456437,5.31858685814164,1050838.34279108,0.0,1.0
1991-06-28,74.38,74.5,73.5,73.62,74900,5.40063468271093,5.40934772602802,5.33673903171892,5.34545207503601,1031556.90530868,0.0,1.0
1991-07-01,75.12,75.12,74.25,74.62,114000,5.45436511649966,5.45436511649966,5.39119555245074,5.41806076934511,1570059.90928157,0.0,1.0
1991-07-02,75.38,75.38,74.88,75.12,158400,5.47324337702003,5.47324337702003,5.43693902986548,5.45436511649966,2181556.9265807,0.0,1.0
1991-07-03,75.0,75.5,74.75,75.5,78000,5.44565207318257,5.48195642033712,5.42749989960529,5.48195642033712,1074251.51687686,0.0,1.0
1991-07-05,75.12,76.0,74.62,74.75,176400,5.45436511649966,5.51826076749167,5.41806076934511,5.42749989960529,2429461.12278306,0.0,1.0
1991-07-08,75.5,75.88,74.75,74.75,144600,5.48195642033712,5.50954772417458,5.42749989960529,5.42749989960529,1991497.04282557,0.0,1.0
1991-07-09,74.38,75.5,74.25,75.5,90500,5.40063468271093,5.48195642033712,5.39119555245074,5.48195642033712,1246407.20868405,0.0,1.0
1991-07-10,75.0,75.38,74.62,74.62,84500,5.44565207318257,5.47324337702003,5.41806076934511,5.41806076934511,1163772.4766166,0.0,1.0
1991-07-11,74.75,75.12,74.5,75.12,50500,5.42749989960529,5.45436511649966,5.40934772602802,5.45436511649966,695508.994901045,0.0,1.0
1991-07-12,66.75,67.88,66.5,67.75,1191400,4.84663034513249,4.92867816970177,4.82847817155521,4.91923903944159,16408503.2975268,0.0,1.0
1991-07-15,66.38,67.62,66.25,67.25,364200,4.81976512823812,4.9097999091814,4.81032599797794,4.88293469228704,5015928.23649427,0.0,1.0
1991-07-16,65.62,66.38,65.5,66.38,440700,4.7645825205632,4.81976512823812,4.75586947724611,4.81976512823812,6069521.07035427,0.0,1.0
1991-07-17,66.25,66.38,65.75,65.88,315000,4.81032599797794,4.81976512823812,4.77402165082338,4.78346078108357,4338323.43354117,0.0,1.0
1991-07-18,67.38,67.5,66.5,66.5,234900,4.89237382254722,4.90108686586431,4.82847817155521,4.82847817155521,3235149.7604407,0.0,1.0
1991-07-19,65.25,68.12,65.0,67.75,239700,4.73771730366883,4.94610425633595,4.71956513009156,4.91923903944159,3301257.54609467,0.0,1.0
1991-07-22,64.38,65.12,64.12,64.75,236500,4.67454773961992,4.72827817340865,4.65566947909955,4.70141295651428,3257185.68899202,0.0,1.0
1991-07-23,64.75,64.88,64.38,64.38,198200,4.70141295651428,4.71085208677447,4.67454773961992,4.67454773961992,2729700.6492948,0.0,1.0
1991-07-24,64.5,65.25,64.5,64.62,452800,4.68326078293701,4.73771730366883,4.68326078293701,4.6919738262541,6236167.78002363,0.0,1.0
1991-07-25,64.12,65.0,64.0,64.62,250900,4.65566947909955,4.71956513009156,4.64695643578246,4.6919738262541,3455509.04595391,0.0,1.0
1991-07-26,63.75,64.12,63.0,64.0,226900,4.62880426220518,4.65566947909955,4.57434774147336,4.64695643578246,3124970.1176841,0.0,1.0
1991-07-29,65.25,65.25,63.88,64.38,449300,4.73771730366883,4.73771730366883,4.63824339246537,4.67454773961992,6187964.18631762,0.0,1.0
1991-07-30,67.12,67.38,65.38,65.62,318700,4.87349556202685,4.89237382254722,4.74715643392902,4.7645825205632,4389281.5183161,0.0,1.0
1991-07-31,67.5,67.88,67.25,67.38,218800,4.90108686586431,4.92867816970177,4.88293469228704,4.89237382254722,3013413.22939304,0.0,1.0
1991-08-01,66.38,67.25,66.0,67.25,293300,4.81976512823812,4.88293469228704,4.79217382440066,4.88293469228704,4039461.15256389,0.0,1.0
1991-08-02,66.62,67.0,66.0,66.38,361800,4.8371912148723,4.86478251870976,4.79217382440066,4.81976512823812,4982874.34366729,0.0,1.0
1991-08-05,66.25,66.62,66.12,66.5,114100,4.81032599797794,4.8371912148723,4.80088686771775,4.82847817155521,1571437.15481602,0.0,1.0
1991-08-06,66.88,66.88,66.0,66.5,268700,4.85606947539267,4.85606947539267,4.79217382440066,4.82847817155521,3700658.75108734,0.0,1.0
1991-08-07,67.62,68.38,67.0,67.12,270000,4.9097999091814,4.96498251685632,4.86478251870976,4.87349556202685,3718562.94303529,0.0,1.0
1991-08-08,67.62,67.88,67.38,67.38,81900,4.9097999091814,4.92867816970177,4.89237382254722,4.89237382254722,1127964.09272071,0.0,1.0
1991-08-09,68.0,68.25,67.38,67.62,129100,4.93739121301886,4.95554338659614,4.89237382254722,4.9097999091814,1778023.98498465,0.0,1.0
1991-08-12,68.38,68.38,68.0,68.0,114800,4.96498251685632,4.96498251685632,4.93739121301886,4.93739121301886,1581077.87355723,0.0,1.0
1991-08-13,68.5,69.0,68.25,68.25,90900,4.97369556017341,5.00999990732796,4.95554338659614,4.95554338659614,1251916.19082188,0.0,1.0
1991-08-14,68.88,68.88,68.5,68.75,137700,5.00128686401087,5.00128686401087,4.97369556017341,4.99184773375069,1896467.100948,0.0,1.0
1991-08-15,69.5,69.88,68.88,68.88,130500,5.04630425448251,5.07389555831997,5.00128686401087,5.00128686401087,1797305.42246706,0.0,1.0
1991-08-16,68.88,69.88,68.5,69.5,88000,5.00128686401087,5.07389555831997,4.97369556017341,5.04630425448251,1211976.07032261,0.0,1.0
1991-08-19,67.25,68.25,67.0,67.75,107000,4.88293469228704,4.95554338659614,4.86478251870976,4.91923903944159,1473652.72186954,0.0,1.0
1991-08-20,66.75,67.5,66.12,67.38,124300,4.84663034513249,4.90108686586431,4.80088686771775,4.89237382254722,1711916.19933069,0.0,1.0
1991-08-21,68.5,68.62,67.25,67.25,79700,4.97369556017341,4.98240860349051,4.88293469228704,4.88293469228704,1097664.69096264,0.0,1.0
1991-08-22,69.12,69.25,68.38,68.38,75700,5.01871295064506,5.02815208090524,4.96498251685632,4.96498251685632,1042574.86958434,0.0,1.0
1991-08-23,69.75,70.38,68.88,68.88,82300,5.06445642805979,5.11019990547452,5.00128686401087,5.00128686401087,1133473.07485853,0.0,1.0
1991-08-26,69.25,69.62,69.25,69.38,44100,5.02815208090524,5.05501729779961,5.02815208090524,5.03759121116542,607365.280695764,0.0,1.0
1991-08-27,69.12,69.38,69.0,69.38,36900,5.01871295064506,5.03759121116542,5.00999990732796,5.03759121116542,508203.602214822,0.0,1.0
1991-08-28,69.75,69.75,69.0,69.12,79700,5.06445642805979,5.06445642805979,5.00999990732796,5.01871295064506,1097664.69096264,0.0,1.0
1991-08-29,69.25,69.75,69.25,69.62,41300,5.02815208090524,5.06445642805979,5.02815208090524,5.05501729779961,568802.405730953,0.0,1.0
1991-08-30,69.62,69.62,69.25,69.38,132200,5.05501729779961,5.05501729779961,5.02815208090524,5.03759121116542,1820718.59655283,0.0,1.0
1991-09-03,69.0,70.0,69.0,69.25,70700,5.0310564286776,5.10397028996278,5.0310564286776,5.0492848939989,969637.305634882,0.29,1.0
1991-09-04,68.5,69.38,68.38,69.0,91900,4.99459949803501,5.05876369596597,4.98584983468079,5.0310564286776,1260391.34919159,0.0,1.0
1991-09-05,67.0,68.38,67.0,68.25,138000,4.88522870610724,4.98584983468079,4.88522870610724,4.97637103271372,1892644.24579369,0.0,1.0
1991-09-06,67.5,67.5,66.25,66.75,48200,4.92168563674983,4.92168563674983,4.83054331014335,4.86700024078594,661054.004690259,0.0,1.0
1991-09-09,66.75,67.75,66.62,67.5,70200,4.86700024078594,4.93991410207112,4.85752143881887,4.92168563674983,962779.898947224,0.0,1.0
1991-09-10,65.88,66.62,65.5,66.5,78700,4.80356518146783,4.85752143881887,4.77585791417946,4.84877177546465,1079355.81263741,0.0,1.0
1991-09-11,66.0,66.38,65.62,65.75,75500,4.81231484482205,4.84002211211042,4.78460757753369,4.79408637950076,1035468.4098364,0.0,1.0
1991-09-12,66.0,66.38,65.62,66.0,160800,4.81231484482205,4.84002211211042,4.78460757753369,4.81231484482205,2205341.99075091,0.0,1.0
1991-09-13,66.5,66.62,65.88,66.25,158400,4.84877177546465,4.85752143881887,4.80356518146783,4.83054331014335,2172426.43865014,0.0,1.0
1991-09-16,66.38,66.5,66.25,66.5,87400,4.84002211211042,4.84877177546465,4.83054331014335,4.84877177546465,1198674.68900267,0.0,1.0
1991-09-17,66.5,66.88,66.38,66.38,123800,4.84877177546465,4.87647904275302,4.84002211211042,4.84002211211042,1697893.89586419,0.0,1.0
1991-09-18,66.75,66.75,66.5,66.5,165200,4.86700024078594,4.86700024078594,4.84877177546465,4.84877177546465,2265687.1696023,0.0,1.0
1991-09-19,67.62,67.62,66.62,66.75,89300,4.93043530010405,4.93043530010405,4.85752143881887,4.86700024078594,1224732.83441577,0.0,1.0
1991-09-20,68.12,68.25,67.62,67.88,96800,4.96689223074664,4.97637103271372,4.93043530010405,4.9493929040382,1327593.93473064,0.0,1.0
1991-09-23,68.0,68.5,68.0,68.25,90200,4.95814256739242,4.99459949803501,4.95814256739242,4.97637103271372,1237076.16645355,0.0,1.0
1991-09-24,68.62,68.62,68.25,68.25,93400,5.00334916138923,5.00334916138923,4.97637103271372,4.97637103271372,1280963.56925457,0.0,1.0
1991-09-25,68.62,69.12,68.62,68.88,97000,5.00334916138923,5.03980609203183,5.00334916138923,5.02230676532338,1330336.89740571,0.0,1.0
1991-09-26,68.5,68.75,68.25,68.62,42000,4.99459949803501,5.01282796335631,4.97637103271372,5.00334916138923,576022.161763296,0.0,1.0
1991-09-27,68.0,68.75,67.38,68.75,62600,4.95814256739242,5.01282796335631,4.91293597339561,5.01282796335631,858547.317294817,0.0,1.0
1991-09-30,68.0,68.38,67.75,68.12,90100,4.95814256739242,4.98584983468079,4.93991410207112,4.96689223074664,1235704.68511602,0.0,1.0
1991-10-01,68.12,68.25,67.88,68.0,146300,4.96689223074664,4.97637103271372,4.9493929040382,4.95814256739242,2006477.19680882,0.0,1.0
1991-10-02,68.0,68.62,68.0,68.12,80100,4.95814256739242,5.00334916138923,4.95814256739242,4.96689223074664,1098556.55136286,0.0,1.0
1991-10-03,67.62,68.12,67.5,68.0,181900,4.93043530010405,4.96689223074664,4.92168563674983,4.95814256739242,2494724.55297008,0.0,1.0
1991-10-04,67.88,68.12,67.75,67.88,97900,4.9493929040382,4.96689223074664,4.93991410207112,4.9493929040382,1342680.22944349,0.0,1.0
1991-10-07,67.38,67.75,67.38,67.75,79900,4.91293597339561,4.93991410207112,4.91293597339561,4.93991410207112,1095813.58868779,0.0,1.0
1991-10-08,67.5,67.62,67.38,67.38,199000,4.92168563674983,4.93043530010405,4.91293597339561,4.91293597339561,2729247.861688,0.0,1.0
1991-10-09,67.75,68.25,67.62,67.75,148100,4.93991410207112,4.97637103271372,4.93043530010405,4.93991410207112,2031163.86088439,0.0,1.0
1991-10-10,68.0,68.12,67.5,67.75,146000,4.95814256739242,4.96689223074664,4.92168563674983,4.93991410207112,2002362.75279622,0.0,1.0
1991-10-11,67.62,68.12,67.62,68.0,209200,4.93043530010405,4.96689223074664,4.93043530010405,4.95814256739242,2869138.95811623,0.0,1.0
1991-10-14,69.12,69.25,67.88,67.88,59700,5.03980609203183,5.0492848939989,4.9493929040382,4.9493929040382,818774.358506399,0.0,1.0
1991-10-15,69.75,69.88,69.12,69.25,77500,5.08574182464149,5.09522062660856,5.03980609203183,5.0492848939989,1062898.03658703,0.0,1.0
1991-10-16,70.12,70.5,69.75,69.88,165900,5.11271995331701,5.14042722060538,5.08574182464149,5.09522062660856,2275287.53896502,0.0,1.0
1991-10-17,70.62,70.75,70.0,70.0,182300,5.1491768839596,5.15865568592667,5.10397028996278,5.10397028996278,2500210.47832021,0.0,1.0
1991-10-18,70.0,70.62,69.88,70.5,33800,5.10397028996278,5.1491768839596,5.09522062660856,5.14042722060538,463560.692085701,0.0,1.0
1991-10-21,69.88,70.12,69.62,69.88,36200,5.09522062660856,5.11271995331701,5.07626302267442,5.09522062660856,496476.24418646,0.0,1.0
1991-10-22,69.5,70.0,69.38,69.38,84400,5.06751335932019,5.10397028996278,5.05876369596597,5.05876369596597,1157530.24887672,0.0,1.0
1991-10-23,69.62,69.62,69.38,69.5,75500,5.07626302267442,5.07626302267442,5.05876369596597,5.06751335932019,1035468.4098364,0.0,1.0
1991-10-24,69.5,69.88,68.62,69.88,113500,5.06751335932019,5.09522062660856,5.00334916138923,5.09522062660856,1556631.31809843,0.0,1.0
1991-10-25,68.62,69.38,68.38,69.38,57400,5.00334916138923,5.05876369596597,4.98584983468079,5.05876369596597,787230.287743172,0.0,1.0
1991-10-28,69.62,69.75,68.88,68.88,107200,5.07626302267442,5.08574182464149,5.02230676532338,5.02230676532338,1470227.99383394,0.0,1.0
1991-10-29,70.5,70.88,69.38,69.62,179400,5.14042722060538,5.16813448789375,5.05876369596597,5.07626302267442,2460437.51953179,0.0,1.0
1991-10-30,70.38,70.75,70.25,70.38,91600,5.13167755725115,5.15865568592667,5.12219875528408,5.13167755725115,1256276.905179,0.0,1.0
1991-10-31,70.0,70.38,69.62,70.25,165500,5.10397028996278,5.13167755725115,5.07626302267442,5.12219875528408,2269801.61361489,0.0,1.0
1991-11-01,70.62,71.12,69.62,69.88,165000,5.1491768839596,5.18563381460219,5.07626302267442,5.09522062660856,2262944.20692723,0.0,1.0
1991-11-04,71.38,71.62,70.5,70.5,55500,5.20459141853634,5.22209074524478,5.14042722060538,5.14042722060538,761172.142330069,0.0,1.0
1991-11-05,72.0,72.0,71.38,71.5,175500,5.24979801253315,5.24979801253315,5.20459141853634,5.21334108189056,2406949.74736806,0.0,1.0
1991-11-06,72.0,72.25,71.12,72.25,115700,5.24979801253315,5.26802647785445,5.18563381460219,5.26802647785445,1586803.90752413,0.0,1.0
1991-11-07,72.88,73.0,71.75,72.12,133400,5.31396221046411,5.32271187381833,5.23156954721185,5.25854767588737,1829556.10426723,0.0,1.0
1991-11-08,63.12,64.25,63.0,64.0,1741900,4.60232292432073,4.68471558757298,4.59357326096651,4.66648712225169,23889833.4184639,0.0,1.0
1991-11-11,63.62,64.12,63.25,63.38,261400,4.63877985496332,4.67523678560591,4.6118017262878,4.62128052825488,3585052.21630775,0.0,1.0
1991-11-12,65.38,65.5,64.5,64.75,865900,4.76710825082524,4.77585791417946,4.70294405289428,4.72117251821558,11875656.9016866,0.0,1.0
1991-11-13,64.88,65.12,64.38,65.0,350700,4.73065132018265,4.74815064689109,4.69419438954006,4.73940098353687,4809785.05072352,0.0,1.0
1991-11-14,65.0,65.12,64.5,65.0,267000,4.73940098353687,4.74815064689109,4.70294405289428,4.73940098353687,3661855.17120953,0.0,1.0
1991-11-15,64.0,64.88,63.0,64.88,194800,4.66648712225169,4.73065132018265,4.59357326096651,4.73065132018265,2671645.64551167,0.0,1.0
1991-11-18,63.0,64.12,62.62,64.0,270000,4.59357326096651,4.67523678560591,4.56586599367814,4.66648712225169,3702999.61133547,0.0,1.0
1991-11-19,63.12,63.12,62.0,62.88,226200,4.60232292432073,4.60232292432073,4.52065939968132,4.58482359761229,3102290.78549661,0.0,1.0
1991-11-20,61.88,63.25,61.88,63.0,177200,4.5119097363271,4.6118017262878,4.5119097363271,4.59357326096651,2430264.9301061,0.0,1.0
1991-11-21,60.5,61.75,59.62,61.62,209500,4.41128860775355,4.50243093436003,4.34712440982259,4.49295213239295,2873253.40212882,0.0,1.0
1991-11-22,60.38,60.5,59.75,60.5,135100,4.40253894439933,4.41128860775355,4.35660321178966,4.41128860775355,1852871.28700527,0.0,1.0
1991-11-25,60.12,60.12,59.38,60.0,214500,4.38358134046518,4.38358134046518,4.32962508311415,4.37483167711096,2941827.4690054,0.0,1.0
1991-11-26,59.12,60.75,59.0,60.38,155800,4.31066747918,4.42951707307485,4.30191781582578,4.40253894439933,2136767.92387432,0.0,1.0
1991-11-27,58.75,59.75,58.0,59.12,122300,4.28368935050448,4.35660321178966,4.22900395454059,4.31066747918,1677321.67580122,0.0,1.0
1991-11-29,58.75,58.88,58.25,58.88,50300,4.28368935050448,4.29316815247155,4.24723241986189,4.29316815247155,689855.112778423,0.0,1.0
1991-12-02,59.5,59.62,58.25,58.75,167300,4.33837474646837,4.34712440982259,4.24723241986189,4.28368935050448,2294488.27769046,0.0,1.0
1991-12-03,58.38,59.25,58.38,59.0,183100,4.25671122182896,4.32014628114707,4.25671122182896,4.30191781582578,2511182.32902047,0.0,1.0
1991-12-04,59.38,59.38,58.12,58.38,148700,4.32962508311415,4.32962508311415,4.23775361789481,4.25671122182896,2039392.74890957,0.0,1.0
1991-12-05,59.88,60.75,59.38,59.38,132900,4.36608201375674,4.42951707307485,4.32962508311415,4.32962508311415,1822698.69757957,0.0,1.0
1991-12-06,60.0,60.62,59.62,59.62,171900,4.37483167711096,4.42003827110777,4.34712440982259,4.34712440982259,2357576.41921692,0.0,1.0
1991-12-09,59.88,60.25,59.25,59.75,121200,4.38795617214229,4.41506946178312,4.3417903005917,4.37842988118741,1653949.06313678,0.3,1.0
1991-12-10,60.0,60.25,59.88,60.0,123800,4.39674967148526,4.41506946178312,4.38795617214229,4.39674967148526,1689429.81861661,0.0,1.0
1991-12-11,60.0,60.25,59.62,60.0,58000,4.39674967148526,4.41506946178312,4.36890359023252,4.39674967148526,791493.776088559,0.0,1.0
1991-12-12,60.5,60.62,60.12,60.12,138800,4.43338925208097,4.44218275142394,4.40554317082823,4.40554317082823,1894126.48484641,0.0,1.0
1991-12-13,61.12,61.12,60.75,60.75,160200,4.47882233201965,4.47882233201965,4.45170904237883,4.45170904237883,2186160.39533426,0.0,1.0
1991-12-16,62.0,62.25,61.12,61.38,231900,4.5433079938681,4.56162778416596,4.47882233201965,4.49787491392942,3164610.45991271,0.0,1.0
1991-12-17,61.75,62.75,61.75,62.12,191000,4.52498820357025,4.59826736476167,4.52498820357025,4.55210149321108,2606470.88332612,0.0,1.0
1991-12-18,61.12,62.0,60.75,61.75,190200,4.47882233201965,4.5433079938681,4.45170904237883,4.52498820357025,2595553.72779386,0.0,1.0
1991-12-19,61.0,61.5,60.62,61.12,105600,4.47002883267668,4.50666841327239,4.44218275142394,4.47882233201965,1441064.53025779,0.0,1.0
1991-12-20,60.75,61.12,60.0,61.0,204700,4.45170904237883,4.47882233201965,4.39674967148526,4.47002883267668,2793427.171816,0.0,1.0
1991-12-23,62.75,62.88,61.0,61.0,189800,4.59826736476167,4.60779365571655,4.47002883267668,4.47002883267668,2590095.15002773,0.0,1.0
1991-12-24,63.25,63.62,62.88,63.0,89900,4.63490694535738,4.66202023499821,4.60779365571655,4.61658715505953,1226815.35293727,0.0,1.0
1991-12-26,64.88,65.5,63.0,63.0,105700,4.7543519780994,4.79978505803808,4.61658715505953,4.61658715505953,1442429.17469932,0.0,1.0
1991-12-27,65.25,65.38,64.62,64.88,62200,4.78146526774022,4.79099155869511,4.73529939618963,4.7543519780994,848808.842632903,0.0,1.0
1991-12-30,68.0,68.25,66.0,66.0,162100,4.98298296101663,5.00130275131449,4.83642463863379,4.83642463863379,2212088.63972337,0.0,1.0
1991-12-31,68.5,68.75,67.88,68.75,158600,5.01962254161234,5.0379423319102,4.97418946167366,5.0379423319102,2164326.08426975,0.0,1.0
1992-01-02,66.38,68.38,65.75,68.25,137200,4.86427071988653,5.01082904226937,4.81810484833593,5.00130275131449,1872292.1737819,0.0,1.0
1992-01-03,66.5,66.75,66.0,66.5,89200,4.8730642192295,4.89138400952735,4.83642463863379,4.8730642192295,1217262.84184654,0.0,1.0
1992-01-06,65.88,66.62,65.5,66.25,130800,4.82763113929082,4.88185771857247,4.79978505803808,4.85474442893164,1784954.92952385,0.0,1.0
1992-01-07,65.75,65.88,64.38,65.88,99400,4.81810484833593,4.82763113929082,4.71771239750369,4.82763113929082,1356456.57488281,0.0,1.0
1992-01-08,66.0,66.0,64.75,65.25,137500,4.83642463863379,4.83642463863379,4.74482568714451,4.78146526774022,1876386.1071065,0.0,1.0
1992-01-09,67.88,67.88,65.88,65.88,216000,4.97418946167366,4.97418946167366,4.82763113929082,4.82763113929082,2947631.99370911,0.0,1.0
1992-01-10,67.88,68.0,67.12,67.75,129900,4.97418946167366,4.98298296101663,4.91849729916818,4.96466317071878,1772673.12955006,0.0,1.0
1992-01-13,67.88,68.25,67.5,67.88,108500,4.97418946167366,5.00130275131449,4.94634338042092,4.97418946167366,1480639.21906222,0.0,1.0
1992-01-14,69.5,69.5,67.62,67.62,108600,5.09290170280376,5.09290170280376,4.95513687976389,4.95513687976389,1482003.86350375,0.0,1.0
1992-01-15,69.5,71.0,69.5,70.0,262100,5.09290170280376,5.20282044459089,5.09290170280376,5.12954128339947,3576733.08125537,0.0,1.0
1992-01-16,68.88,69.25,67.88,69.25,168100,5.04746862286508,5.07458191250591,4.97418946167366,5.07458191250591,2293967.30621529,0.0,1.0
1992-01-17,68.0,69.12,67.5,69.12,120600,4.98298296101663,5.06505562155102,4.94634338042092,5.06505562155102,1645761.19648759,0.0,1.0
1992-01-20,68.75,69.25,68.0,68.0,111300,5.0379423319102,5.07458191250591,4.98298296101663,4.98298296101663,1518849.26342511,0.0,1.0
1992-01-21,68.0,68.5,67.38,68.38,147300,4.98298296101663,5.01962254161234,4.93754988107795,5.01082904226937,2010121.26237663,0.0,1.0
1992-01-22,70.5,70.5,67.25,67.88,171100,5.16618086399518,5.16618086399518,4.92802359012306,4.97418946167366,2334906.63946125,0.0,1.0
1992-01-23,70.0,70.62,69.75,70.5,134700,5.12954128339947,5.17497436333815,5.11122149310162,5.16618086399518,1838176.0627436,0.0,1.0
1992-01-24,70.0,70.5,69.88,69.88,95500,5.12954128339947,5.16618086399518,5.1207477840565,5.1207477840565,1303235.44166306,0.0,1.0
1992-01-27,71.0,71.12,70.25,70.25,113100,5.20282044459089,5.21161394393387,5.14786107369733,5.14786107369733,1543412.86337269,0.0,1.0
1992-01-28,70.62,71.12,70.5,71.0,96500,5.17497436333815,5.21161394393387,5.16618086399518,5.20282044459089,1316881.88607838,0.0,1.0
1992-01-29,70.38,71.0,70.25,70.62,151800,5.15738736465221,5.20282044459089,5.14786107369733,5.17497436333815,2071530.26224557,0.0,1.0
1992-01-30,69.88,70.88,69.62,70.25,147500,5.1207477840565,5.19402694524792,5.10169520214673,5.14786107369733,2012850.5512597,0.0,1.0
1992-01-31,69.62,70.25,69.5,69.75,92400,5.10169520214673,5.14786107369733,5.09290170280376,5.11122149310162,1260931.46397557,0.0,1.0
1992-02-03,69.62,69.88,69.38,69.88,68500,5.10169520214673,5.1207477840565,5.08410820346079,5.1207477840565,934781.442449419,0.0,1.0
1992-02-04,69.88,69.88,69.5,69.75,40200,5.1207477840565,5.1207477840565,5.09290170280376,5.11122149310162,548587.065495863,0.0,1.0
1992-02-05,69.88,70.38,69.75,70.25,89900,5.1207477840565,5.15738736465221,5.11122149310162,5.14786107369733,1226815.35293727,0.0,1.0
1992-02-06,69.5,69.88,69.12,69.88,173400,5.09290170280376,5.1207477840565,5.06505562155102,5.1207477840565,2366293.46161648,0.0,1.0
1992-02-07,69.25,69.62,69.0,69.5,119300,5.07458191250591,5.10169520214673,5.05626212220805,5.09290170280376,1628020.81874767,0.0,1.0
1992-02-10,68.38,69.38,68.12,69.25,55500,5.01082904226937,5.08410820346079,4.9917764603596,5.07458191250591,757377.665050259,0.0,1.0
1992-02-11,68.12,68.62,68.0,68.38,93700,4.9917764603596,5.02841604095531,4.98298296101663,5.01082904226937,1278671.84171548,0.0,1.0
1992-02-12,68.88,69.0,67.75,68.38,212200,5.04746862286508,5.05626212220805,4.96466317071878,5.01082904226937,2895775.5049309,0.0,1.0
1992-02-13,68.62,69.25,68.38,69.25,46300,5.02841604095531,5.07458191250591,5.01082904226937,5.07458191250591,631830.376429315,0.0,1.0
1992-02-14,68.62,68.75,68.12,68.62,44100,5.02841604095531,5.0379423319102,4.9917764603596,5.02841604095531,601808.198715611,0.0,1.0
1992-02-18,68.5,69.25,68.38,68.5,64900,5.01962254161234,5.07458191250591,5.01082904226937,5.01962254161234,885654.242554267,0.0,1.0
1992-02-19,67.38,68.25,67.38,68.25,98600,4.93754988107795,5.00130275131449,4.93754988107795,5.00130275131449,1345539.41935055,0.0,1.0
1992-02-20,68.0,68.25,66.75,67.38,106100,4.98298296101663,5.00130275131449,4.89138400952735,4.93754988107795,1447887.75246545,0.0,1.0
1992-02-21,67.75,68.25,67.5,68.0,100300,4.96466317071878,5.00130275131449,4.94634338042092,4.98298296101663,1368738.37485659,0.0,1.0
1992-02-24,68.25,68.25,67.62,68.0,69200,5.00130275131449,5.00130275131449,4.95513687976389,4.98298296101663,944333.953540142,0.0,1.0
1992-02-25,67.12,68.12,66.0,68.12,145700,4.91849729916818,4.9917764603596,4.83642463863379,4.9917764603596,1988286.95131212,0.0,1.0
1992-02-26,68.0,68.0,67.0,67.25,101800,4.98298296101663,4.98298296101663,4.90970379982521,4.92802359012306,1389208.04147957,0.0,1.0
1992-02-27,67.5,67.88,67.5,67.75,48500,4.94634338042092,4.97418946167366,4.94634338042092,4.96466317071878,661852.554143019,0.0,1.0
1992-02-28,68.88,68.88,67.62,67.62,85700,5.04746862286508,5.04746862286508,4.95513687976389,4.95513687976389,1169500.28639292,0.0,1.0
1992-03-02,68.5,68.62,68.25,68.62,57900,5.01962254161234,5.02841604095531,5.00130275131449,5.02841604095531,790129.131647027,0.0,1.0
1992-03-03,68.75,69.12,68.62,68.62,149200,5.0379423319102,5.06505562155102,5.02841604095531,5.02841604095531,2036049.50676574,0.0,1.0
1992-03-04,68.12,69.88,68.0,68.62,153300,5.01376020871703,5.14329952121471,5.00492798286491,5.05056114976751,2082827.17267649,0.3,1.0
1992-03-05,68.12,68.38,67.62,67.88,71200,5.01376020871703,5.03289669806328,4.97695926766655,4.9960957570128,967366.566826917,0.0,1.0
1992-03-06,67.88,68.25,67.75,68.12,84800,4.9960957570128,5.02332845339015,4.98652751233967,5.01376020871703,1152144.45037813,0.0,1.0
1992-03-09,67.0,67.75,67.0,67.75,83900,4.93132610076396,4.98652751233967,4.93132610076396,4.98652751233967,1139916.50220194,0.0,1.0
1992-03-10,67.62,67.75,67.25,67.25,58800,4.97695926766655,4.98652751233967,4.9497265712892,4.9497265712892,798892.614177286,0.0,1.0
1992-03-11,67.5,67.75,67.25,67.5,71300,4.96812704181444,4.98652751233967,4.9497265712892,4.96812704181444,968725.227735381,0.0,1.0
1992-03-12,68.38,68.5,67.38,67.5,99000,5.03289669806328,5.04172892391539,4.95929481596232,4.96812704181444,1345074.29938012,0.0,1.0
1992-03-13,67.62,68.5,66.88,68.12,165500,4.97695926766655,5.04172892391539,4.92249387491184,5.01376020871703,2248583.8035092,0.0,1.0
1992-03-16,68.0,68.0,67.5,67.62,52000,5.00492798286491,5.00492798286491,4.96812704181444,4.97695926766655,706503.672401682,0.0,1.0
1992-03-17,68.5,68.62,68.0,68.0,44000,5.04172892391539,5.05056114976751,5.00492798286491,5.00492798286491,597810.7997245,0.0,1.0
1992-03-18,69.12,69.25,68.62,68.75,149000,5.08736209081798,5.09693033549111,5.05056114976751,5.06012939444063,2024404.75361251,0.0,1.0
1992-03-19,69.88,70.0,69.0,69.25,300900,5.14329952121471,5.15213174706682,5.07852986496587,5.09693033549111,4088210.6735705,0.0,1.0
1992-03-20,71.0,71.12,69.75,70.0,249300,5.22573362916778,5.23456585501989,5.13373127654158,5.15213174706682,3387141.64480267,0.0,1.0
1992-03-23,71.75,72.25,70.88,70.88,199100,5.28093504074349,5.31773598179397,5.21690140331566,5.21690140331566,2705093.86875336,0.0,1.0
1992-03-24,71.75,72.38,71.12,71.75,176300,5.28093504074349,5.32730422646709,5.23456585501989,5.28093504074349,2395319.18162339,0.0,1.0
1992-03-25,71.75,72.25,71.38,71.75,178200,5.28093504074349,5.31773598179397,5.25370234436614,5.28093504074349,2421133.73888422,0.0,1.0
1992-03-26,72.25,72.38,71.75,71.88,71500,5.31773598179397,5.32730422646709,5.28093504074349,5.29050328541662,971442.549552312,0.0,1.0
1992-03-27,71.25,72.25,71.12,72.12,78800,5.24413409969302,5.31773598179397,5.23456585501989,5.30816773712085,1070624.79587024,0.0,1.0
1992-03-30,70.88,71.38,70.75,71.38,139600,5.21690140331566,5.25370234436614,5.20733315864254,5.25370234436614,1896690.62821682,0.0,1.0
1992-03-31,70.5,71.0,70.25,71.0,93900,5.1889326881173,5.22573362916778,5.17053221759206,5.22573362916778,1275782.59304842,0.0,1.0
1992-04-01,69.88,70.5,69.88,70.38,69800,5.14329952121471,5.1889326881173,5.14329952121471,5.18010046226518,948345.31410841,0.0,1.0
1992-04-02,70.0,70.5,69.88,69.88,93700,5.15213174706682,5.1889326881173,5.14329952121471,5.14329952121471,1273065.27123149,0.0,1.0
1992-04-03,70.0,70.25,69.75,69.88,97300,5.15213174706682,5.17053221759206,5.13373127654158,5.14329952121471,1321977.06393622,0.0,1.0
1992-04-06,70.0,70.0,69.75,69.75,94300,5.15213174706682,5.15213174706682,5.13373127654158,5.13373127654158,1281217.23668228,0.0,1.0
1992-04-07,69.38,70.62,69.38,70.0,184900,5.10649858016423,5.19776491396941,5.10649858016423,5.15213174706682,2512164.01975136,0.0,1.0
1992-04-08,67.5,68.88,67.5,68.5,121200,4.96812704181444,5.06969763911375,4.96812704181444,5.04172892391539,1646697.0210593,0.0,1.0
1992-04-09,69.25,69.62,67.75,67.88,83500,5.09693033549111,5.12416303186846,4.98652751233967,4.9960957570128,1134481.85856808,0.0,1.0
1992-04-10,70.38,70.38,69.5,69.5,243800,5.18010046226518,5.18010046226518,5.11533080601634,5.11533080601634,3312415.29483712,0.0,1.0
1992-04-13,70.38,70.38,70.0,70.0,76800,5.18010046226518,5.18010046226518,5.15213174706682,5.15213174706682,1043451.57770095,0.0,1.0
1992-04-14,70.62,70.88,70.12,70.5,100400,5.19776491396941,5.21690140331566,5.16096397291894,5.1889326881173,1364095.55209863,0.0,1.0
1992-04-15,69.88,71.25,69.88,71.0,169300,5.14329952121471,5.24413409969302,5.14329952121471,5.22573362916778,2300212.91803086,0.0,1.0
1992-04-16,70.38,70.88,69.88,69.88,84700,5.18010046226518,5.21690140331566,5.14329952121471,5.14329952121471,1150785.78946966,0.0,1.0
1992-04-20,69.38,70.12,69.0,70.12,192900,5.10649858016423,5.16096397291894,5.07852986496587,5.16096397291894,2620856.89242854,0.0,1.0
1992-04-21,68.38,69.75,68.38,69.38,146500,5.03289669806328,5.13373127654158,5.03289669806328,5.10649858016423,1990438.23090089,0.0,1.0
1992-04-22,67.75,68.88,67.62,68.75,155100,4.98652751233967,5.06969763911375,4.97695926766655,5.06012939444063,2107283.06902886,0.0,1.0
1992-04-23,66.75,68.0,66.75,67.62,223500,4.91292563023872,5.00492798286491,4.91292563023872,4.97695926766655,3036607.13041876,0.0,1.0
1992-04-24,68.0,68.5,66.75,66.88,104200,5.00492798286491,5.04172892391539,4.91292563023872,4.92249387491184,1415724.66662029,0.0,1.0
1992-04-27,69.12,69.12,68.0,68.0,88800,5.08736209081798,5.08736209081798,5.00492798286491,5.00492798286491,1206490.88671672,0.0,1.0
1992-04-28,68.5,68.88,68.25,68.88,93400,5.04172892391539,5.06969763911375,5.02332845339015,5.06969763911375,1268989.2885061,0.0,1.0
1992-04-29,68.88,69.12,68.5,68.5,77000,5.06969763911375,5.08736209081798,5.04172892391539,5.04172892391539,1046168.89951787,0.0,1.0
1992-04-30,70.25,70.25,68.62,68.88,78000,5.17053221759206,5.17053221759206,5.05056114976751,5.06969763911375,1059755.50860252,0.0,1.0
1992-05-01,70.0,70.5,69.5,70.5,43900,5.15213174706682,5.1889326881173,5.11533080601634,5.1889326881173,596452.138816035,0.0,1.0
1992-05-04,70.5,70.62,70.0,70.0,83200,5.1889326881173,5.19776491396941,5.15213174706682,5.15213174706682,1130405.87584269,0.0,1.0
1992-05-05,71.12,71.12,70.38,70.5,121300,5.23456585501989,5.23456585501989,5.18010046226518,5.1889326881173,1648055.68196777,0.0,1.0
1992-05-06,72.0,72.75,71.12,71.12,113500,5.29933551126873,5.35453692284445,5.23456585501989,5.23456585501989,1542080.13110752,0.0,1.0
1992-05-07,71.25,71.75,71.0,71.75,49500,5.24413409969302,5.28093504074349,5.22573362916778,5.28093504074349,672537.149690061,0.0,1.0
1992-05-08,71.75,71.75,71.12,71.38,43700,5.28093504074349,5.28093504074349,5.23456585501989,5.25370234436614,593734.816999106,0.0,1.0
1992-05-11,72.38,72.38,71.5,71.5,115500,5.32730422646709,5.32730422646709,5.26253457021825,5.26253457021825,1569253.34927681,0.0,1.0
1992-05-12,72.0,72.25,72.0,72.12,56200,5.29933551126873,5.31773598179397,5.29933551126873,5.30816773712085,763567.430557202,0.0,1.0
1992-05-13,71.88,72.12,71.75,72.0,48900,5.29050328541662,5.30816773712085,5.28093504074349,5.29933551126873,664385.184239273,0.0,1.0
1992-05-14,71.38,71.75,71.25,71.75,60900,5.25370234436614,5.28093504074349,5.24413409969302,5.28093504074349,827424.493255046,0.0,1.0
1992-05-15,71.25,71.38,71.12,71.38,78000,5.24413409969302,5.25370234436614,5.23456585501989,5.25370234436614,1059755.50860252,0.0,1.0
1992-05-18,71.88,72.0,71.5,71.5,26700,5.29050328541662,5.29933551126873,5.26253457021825,5.26253457021825,362762.462560094,0.0,1.0
1992-05-19,71.5,71.88,71.5,71.88,295500,5.26253457021825,5.29050328541662,5.26253457021825,5.29050328541662,4014842.9845134,0.0,1.0
1992-05-20,71.0,71.62,71.0,71.62,62900,5.22573362916778,5.27136679607037,5.22573362916778,5.27136679607037,854597.711424341,0.0,1.0
1992-05-21,70.38,70.75,70.12,70.75,73000,5.18010046226518,5.20733315864254,5.16096397291894,5.20733315864254,991822.463179284,0.0,1.0
1992-05-22,70.88,70.88,70.38,70.38,55500,5.21690140331566,5.21690140331566,5.18010046226518,5.18010046226518,754056.804197949,0.0,1.0
1992-05-26,70.0,70.62,70.0,70.62,15000,5.15213174706682,5.19776491396941,5.15213174706682,5.19776491396941,203799.136269716,0.0,1.0
1992-05-27,69.88,70.12,69.75,69.88,28500,5.14329952121471,5.16096397291894,5.13373127654158,5.14329952121471,387218.35891246,0.0,1.0
1992-05-28,71.0,71.0,69.88,69.88,106600,5.22573362916778,5.22573362916778,5.14329952121471,5.14329952121471,1448332.52842345,0.0,1.0
1992-05-29,70.12,71.25,70.12,71.0,83500,5.16096397291894,5.24413409969302,5.16096397291894,5.22573362916778,1134481.85856808,0.0,1.0
1992-06-01,70.62,70.62,69.62,70.0,68300,5.19776491396941,5.19776491396941,5.12416303186846,5.15213174706682,927965.40048144,0.0,1.0
1992-06-02,69.75,70.62,69.75,70.62,61700,5.13373127654158,5.19776491396941,5.13373127654158,5.19776491396941,838293.780522765,0.0,1.0
1992-06-03,70.75,70.75,69.25,69.25,120900,5.22941372327282,5.22941372327282,5.11854276094195,5.11854276094195,1635685.27040287,0.3,1.0
1992-06-04,70.0,70.62,70.0,70.62,38200,5.17397824210739,5.21980490653748,5.17397824210739,5.21980490653748,516817.016785688,0.0,1.0
1992-06-05,70.25,70.25,69.88,70.0,120100,5.1924567358292,5.1924567358292,5.16510856512092,5.17397824210739,1624861.87738118,0.0,1.0
1992-06-08,70.25,70.38,69.62,70.38,53900,5.1924567358292,5.20206555256454,5.14589093165023,5.20206555256454,729226.104836351,0.0,1.0
1992-06-09,70.0,70.62,69.88,70.25,26600,5.17397824210739,5.21980490653748,5.16510856512092,5.1924567358292,359877.817971186,0.0,1.0
1992-06-10,70.0,70.0,69.75,70.0,29500,5.17397824210739,5.17397824210739,5.15549974838558,5.17397824210739,399112.617674812,0.0,1.0
1992-06-11,69.62,70.0,69.38,70.0,30800,5.14589093165023,5.17397824210739,5.12815157767729,5.17397824210739,416700.631335058,0.0,1.0
1992-06-12,69.25,69.88,69.25,69.88,20600,5.11854276094195,5.16510856512092,5.11854276094195,5.16510856512092,278702.370308513,0.0,1.0
1992-06-15,70.12,70.38,69.5,69.5,54400,5.18284791909386,5.20206555256454,5.13702125466376,5.13702125466376,735990.725474907,0.0,1.0
1992-06-16,69.88,70.25,69.75,70.12,27600,5.16510856512092,5.1924567358292,5.15549974838558,5.18284791909386,373407.059248298,0.0,1.0
1992-06-17,69.62,69.88,69.38,69.88,93000,5.14589093165023,5.16510856512092,5.12815157767729,5.16510856512092,1258219.43877144,0.0,1.0
1992-06-18,69.88,70.25,69.62,69.62,90500,5.16510856512092,5.1924567358292,5.14589093165023,5.14589093165023,1224396.33557866,0.0,1.0
1992-06-19,70.5,70.62,69.88,69.88,93200,5.21093522955101,5.21980490653748,5.16510856512092,5.16510856512092,1260925.28702686,0.0,1.0
1992-06-22,71.25,71.25,69.62,70.5,98600,5.26637071071645,5.26637071071645,5.14589093165023,5.21093522955101,1333983.18992327,0.0,1.0
1992-06-23,71.5,72.0,71.12,71.25,86300,5.28484920443826,5.32180619188189,5.25676189398111,5.26637071071645,1167573.52221479,0.0,1.0
1992-06-24,72.12,72.25,71.5,71.62,51100,5.33067586886836,5.3402846856037,5.28484920443826,5.29371888142473,691344.229260436,0.0,1.0
1992-06-25,73.75,74.0,72.25,72.25,94700,5.45115564793457,5.46963414165638,5.3402846856037,5.3402846856037,1281219.14894253,0.0,1.0
1992-06-26,73.88,74.62,73.62,73.75,51700,5.46076446466991,5.51546080608648,5.44154683119923,5.45115564793457,699461.774026704,0.0,1.0
1992-06-29,74.25,74.5,74.0,74.0,68900,5.48811263537819,5.50659112910001,5.46963414165638,5.46963414165638,932164.723993035,0.0,1.0
1992-06-30,74.5,74.88,74.25,74.25,166400,5.50659112910001,5.53467843955716,5.48811263537819,5.48811263537819,2251265.74851148,0.0,1.0
1992-07-01,76.5,76.5,74.5,74.5,100500,5.6544190788745,5.6544190788745,5.50659112910001,5.50659112910001,1359688.74834978,0.0,1.0
1992-07-02,75.5,76.5,75.0,76.25,93000,5.58050510398725,5.6544190788745,5.54354811654363,5.63594058515269,1258219.43877144,0.0,1.0
1992-07-06,76.12,76.12,75.25,75.5,54600,5.62633176841735,5.62633176841735,5.56202661026544,5.58050510398725,738696.573730329,0.0,1.0
1992-07-07,75.0,77.0,75.0,76.38,142700,5.54354811654363,5.69137606631813,5.54354811654363,5.64554940188803,1930622.73024392,0.0,1.0
1992-07-08,75.38,75.88,75.0,75.0,53300,5.57163542700078,5.60859241444441,5.54354811654363,5.54354811654363,721108.560070084,0.0,1.0
1992-07-09,77.5,77.5,75.62,75.62,104700,5.72833305376175,5.72833305376175,5.58937478097372,5.58937478097372,1416511.56171365,0.0,1.0
1992-07-10,76.75,77.25,76.38,77.25,60200,5.67289757259632,5.70985456003994,5.64554940188803,5.70985456003994,814460.324882157,0.0,1.0
1992-07-13,76.62,76.62,76.0,76.5,69200,5.66328875586097,5.66328875586097,5.61746209143088,5.6544190788745,936223.496376169,0.0,1.0
1992-07-14,77.12,77.12,76.25,76.5,33100,5.7002457433046,5.7002457433046,5.63594058515269,5.6544190788745,447817.886272416,0.0,1.0
1992-07-15,77.0,77.12,76.88,76.88,53300,5.69137606631813,5.7002457433046,5.68250638933166,5.68250638933166,721108.560070083,0.0,1.0
1992-07-16,76.62,77.0,76.62,76.75,75500,5.66328875586097,5.69137606631813,5.66328875586097,5.67289757259632,1021457.71642198,0.0,1.0
1992-07-17,76.5,76.75,75.5,76.75,55200,5.6544190788745,5.67289757259632,5.58050510398725,5.67289757259632,746814.118496597,0.0,1.0
1992-07-20,76.5,76.5,76.12,76.25,29700,5.6544190788745,5.6544190788745,5.62633176841735,5.63594058515269,401818.465930234,0.0,1.0
1992-07-21,76.5,77.0,76.38,76.75,33300,5.6544190788745,5.69137606631813,5.64554940188803,5.67289757259632,450523.734527838,0.0,1.0
1992-07-22,75.38,76.38,75.25,76.25,70900,5.57163542700078,5.64554940188803,5.56202661026544,5.63594058515269,959223.20654726,0.0,1.0
1992-07-23,75.12,75.5,75.0,75.5,47900,5.5524177935301,5.58050510398725,5.54354811654363,5.58050510398725,648050.657173677,0.0,1.0
1992-07-24,75.38,75.62,75.12,75.12,68500,5.57163542700078,5.58937478097372,5.5524177935301,5.5524177935301,926753.02748219,0.0,1.0
1992-07-27,75.12,75.38,74.75,75.38,83900,5.5524177935301,5.57163542700078,5.52506962282182,5.57163542700078,1135103.34314972,0.0,1.0
1992-07-28,75.88,76.12,75.0,75.25,72900,5.60859241444441,5.62633176841735,5.54354811654363,5.56202661026544,986281.689101483,0.0,1.0
1992-07-29,77.12,77.62,75.88,75.88,106100,5.7002457433046,5.73720273074822,5.60859241444441,5.60859241444441,1435452.49950161,0.0,1.0
1992-07-30,77.75,77.75,77.25,77.38,99400,5.74681154748356,5.74681154748356,5.70985456003994,5.71946337677528,1344806.58294496,0.0,1.0
1992-07-31,78.38,78.38,77.5,77.5,41200,5.79337735166253,5.79337735166253,5.72833305376175,5.72833305376175,557404.740617025,0.0,1.0
1992-08-03,78.62,78.88,78.12,78.38,89800,5.81111670563547,5.83033433910615,5.77415971819185,5.79337735166253,1214925.86668468,0.0,1.0
1992-08-04,78.38,78.5,78.0,78.38,33700,5.79337735166253,5.802247028649,5.76529004120538,5.79337735166253,455935.431038683,0.0,1.0
1992-08-05,78.0,78.25,77.75,78.25,50200,5.76529004120538,5.78376853492719,5.74681154748356,5.78376853492719,679167.912111035,0.0,1.0
1992-08-06,78.12,78.25,78.0,78.0,158200,5.77415971819185,5.78376853492719,5.76529004120538,5.76529004120538,2140325.97003916,0.0,1.0
1992-08-07,77.62,78.38,77.62,77.88,95300,5.73720273074822,5.79337735166253,5.73720273074822,5.75642036421891,1289336.6937088,0.0,1.0
1992-08-10,76.88,77.62,76.88,77.5,22700,5.68250638933166,5.73720273074822,5.68250638933166,5.72833305376175,307113.776990448,0.0,1.0
1992-08-11,76.0,77.5,75.88,77.0,86800,5.61746209143088,5.72833305376175,5.60859241444441,5.69137606631813,1174338.14285334,0.0,1.0
1992-08-12,76.88,77.38,76.0,76.0,179900,5.68250638933166,5.71946337677528,5.61746209143088,5.61746209143088,2433910.50575249,0.0,1.0
1992-08-13,76.62,76.88,76.25,76.75,74800,5.66328875586097,5.68250638933166,5.63594058515269,5.67289757259632,1011987.247528,0.0,1.0
1992-08-14,76.5,77.0,76.5,76.5,120600,5.6544190788745,5.69137606631813,5.6544190788745,5.6544190788745,1631626.49801974,0.0,1.0
1992-08-17,76.38,76.62,76.25,76.5,50300,5.64554940188803,5.66328875586097,5.63594058515269,5.6544190788745,680520.836238747,0.0,1.0
1992-08-18,76.12,76.62,76.12,76.5,61600,5.62633176841735,5.66328875586097,5.62633176841735,5.6544190788745,833401.262670115,0.0,1.0
1992-08-19,76.12,76.25,76.12,76.25,47300,5.62633176841735,5.63594058515269,5.62633176841735,5.63594058515269,639933.11240741,0.0,1.0
1992-08-20,77.0,77.25,76.12,76.12,156000,5.69137606631813,5.70985456003994,5.62633176841735,5.62633176841735,2110561.63922951,0.0,1.0
1992-08-21,78.38,78.62,77.25,77.25,103000,5.79337735166253,5.81111670563547,5.70985456003994,5.70985456003994,1393511.85154256,0.0,1.0
1992-08-24,77.12,78.0,77.0,78.0,101400,5.7002457433046,5.76529004120538,5.69137606631813,5.76529004120538,1371865.06549918,0.0,1.0
1992-08-25,77.25,77.62,77.25,77.25,90500,5.70985456003994,5.73720273074822,5.70985456003994,5.70985456003994,1224396.33557866,0.0,1.0
1992-08-26,77.38,77.5,77.25,77.25,115800,5.71946337677528,5.72833305376175,5.70985456003994,5.70985456003994,1566686.1398896,0.0,1.0
1992-08-27,76.38,77.5,76.12,77.38,76300,5.64554940188803,5.72833305376175,5.62633176841735,5.71946337677528,1032281.10944367,0.0,1.0
1992-08-28,75.75,76.5,75.62,76.38,40600,5.59898359770907,5.6544190788745,5.58937478097372,5.64554940188803,549287.195850757,0.0,1.0
1992-08-31,76.0,76.62,76.0,76.0,229500,5.61746209143088,5.66328875586097,5.61746209143088,5.61746209143088,3104960.87309726,0.0,1.0
1992-09-01,76.75,77.12,76.0,76.0,116400,5.67289757259632,5.7002457433046,5.61746209143088,5.61746209143088,1574803.68465587,0.0,1.0
1992-09-02,76.5,76.62,75.75,76.5,222900,5.67659327134068,5.68549773137415,5.62094039613145,5.67659327134068,3003887.92800946,0.3,1.0
1992-09-03,76.5,77.38,76.5,76.5,122200,5.67659327134068,5.7418926449195,5.67659327134068,5.67659327134068,1646815.18529725,0.0,1.0
1992-09-04,76.62,76.62,76.38,76.5,71900,5.68549773137415,5.68549773137415,5.6676888113072,5.67659327134068,968952.633575058,0.0,1.0
1992-09-08,76.25,76.62,76.25,76.62,17200,5.6580423129376,5.68549773137415,5.6580423129376,5.68549773137415,231793.954068025,0.0,1.0
1992-09-09,76.25,76.25,75.62,76.0,121700,5.6580423129376,5.6580423129376,5.61129389776186,5.63949135453453,1640076.98895806,0.0,1.0
1992-09-10,76.5,76.5,76.0,76.0,66900,5.67659327134068,5.67659327134068,5.63949135453453,5.63949135453453,901570.670183189,0.0,1.0
1992-09-11,76.38,76.5,76.12,76.25,34500,5.6676888113072,5.67659327134068,5.648395814568,5.6580423129376,464935.547403887,0.0,1.0
1992-09-14,76.25,77.0,76.25,76.5,95400,5.6580423129376,5.71369518814683,5.6580423129376,5.67659327134068,1285647.86151684,0.0,1.0
1992-09-15,76.0,76.25,75.5,76.25,123100,5.63949135453453,5.6580423129376,5.60238943772838,5.6580423129376,1658943.93870778,0.0,1.0
1992-09-16,75.62,75.75,75.12,75.75,141900,5.61129389776186,5.62094039613145,5.57419198095571,5.62094039613145,1912300.1210612,0.0,1.0
1992-09-17,75.5,75.88,75.5,75.62,135800,5.60238943772838,5.63058689450105,5.60238943772838,5.61129389776186,1830094.12572313,0.0,1.0
1992-09-18,75.38,75.5,75.25,75.38,58500,5.5934849776949,5.60238943772838,5.58383847932531,5.5934849776949,788368.971684853,0.0,1.0
1992-09-21,75.5,75.62,74.62,75.5,94700,5.60238943772838,5.61129389776186,5.53709006414956,5.60238943772838,1276214.38664197,0.0,1.0
1992-09-22,76.0,76.12,75.5,75.5,125400,5.63949135453453,5.648395814568,5.60238943772838,5.60238943772838,1689939.64186804,0.0,1.0
1992-09-23,75.75,76.0,75.75,75.88,99400,5.62094039613145,5.63949135453453,5.62094039613145,5.63058689450105,1339553.43223033,0.0,1.0
1992-09-24,75.75,75.75,75.5,75.5,53800,5.62094039613145,5.62094039613145,5.60238943772838,5.60238943772838,725029.926096497,0.0,1.0
1992-09-25,75.38,75.62,73.38,75.5,200300,5.5934849776949,5.61129389776186,5.44507731047031,5.60238943772838,2699321.45347822,0.0,1.0
1992-09-28,75.38,75.62,74.62,75.12,150000,5.5934849776949,5.61129389776186,5.53709006414956,5.57419198095571,2021458.90175603,0.0,1.0
1992-09-29,74.75,75.38,74.75,75.12,37400,5.54673656251916,5.5934849776949,5.54673656251916,5.57419198095571,504017.08617117,0.0,1.0
1992-09-30,75.12,75.75,75.0,75.0,58500,5.57419198095571,5.62094039613145,5.56528752092223,5.56528752092223,788368.971684852,0.0,1.0
1992-10-01,75.0,75.38,74.75,75.38,61500,5.56528752092223,5.5934849776949,5.54673656251916,5.5934849776949,828798.149719973,0.0,1.0
1992-10-02,74.5,75.0,74.5,75.0,47600,5.52818560411608,5.56528752092223,5.52818560411608,5.56528752092223,641476.291490581,0.0,1.0
1992-10-05,74.38,74.38,72.25,74.38,98400,5.51928114408261,5.51928114408261,5.36122697848842,5.51928114408261,1326077.03955196,0.0,1.0
1992-10-06,74.38,74.62,74.12,74.5,29000,5.51928114408261,5.53709006414956,5.49998814734341,5.52818560411608,390815.387672833,0.0,1.0
1992-10-07,74.0,74.75,74.0,74.62,76100,5.49108368730994,5.54673656251916,5.49108368730994,5.53709006414956,1025553.48282423,0.0,1.0
1992-10-08,75.0,75.38,74.25,74.25,111400,5.56528752092223,5.5934849776949,5.50963464571301,5.50963464571301,1501270.14437081,0.0,1.0
1992-10-09,75.12,75.75,74.62,74.88,82200,5.57419198095571,5.62094039613145,5.53709006414956,5.55638306088876,1107759.4781623,0.0,1.0
1992-10-12,75.88,75.88,75.25,75.25,38700,5.63058689450105,5.63058689450105,5.58383847932531,5.58383847932531,521536.396653056,0.0,1.0
1992-10-13,75.5,76.5,75.5,76.12,87800,5.60238943772838,5.67659327134068,5.60238943772838,5.648395814568,1183227.2771612,0.0,1.0
1992-10-14,75.5,75.62,75.0,75.5,112000,5.60238943772838,5.61129389776186,5.56528752092223,5.60238943772838,1509355.97997784,0.0,1.0
1992-10-15,75.62,75.62,75.25,75.38,34600,5.61129389776186,5.61129389776186,5.58383847932531,5.5934849776949,466283.186671724,0.0,1.0
1992-10-16,76.0,76.0,75.38,75.5,39500,5.63949135453453,5.63949135453453,5.5934849776949,5.60238943772838,532317.510795755,0.0,1.0
1992-10-19,77.75,77.75,75.88,75.88,197700,5.76934806335605,5.76934806335605,5.63058689450105,5.63058689450105,2664282.83251445,0.0,1.0
1992-10-20,78.0,78.0,77.62,77.88,40100,5.78789902175912,5.78789902175912,5.75970156498645,5.77899456172565,540403.346402779,0.0,1.0
1992-10-21,76.75,77.75,76.75,77.75,46100,5.69514422974375,5.76934806335605,5.69514422974375,5.76934806335605,621261.70247302,0.0,1.0
1992-10-22,77.5,77.5,75.75,76.5,111500,5.75079710495297,5.75079710495297,5.62094039613145,5.67659327134068,1502617.78363865,0.0,1.0
1992-10-23,77.75,78.0,77.5,77.5,48800,5.76934806335605,5.78789902175912,5.75079710495297,5.75079710495297,657647.962704628,0.0,1.0
1992-10-26,77.38,77.62,77.12,77.5,24500,5.7418926449195,5.75970156498645,5.7225996481803,5.75079710495297,330171.620620152,0.0,1.0
1992-10-27,77.38,77.5,76.75,77.5,28200,5.7418926449195,5.75079710495297,5.69514422974375,5.75079710495297,380034.273530134,0.0,1.0
1992-10-28,78.38,78.5,77.12,77.12,47500,5.81609647853179,5.82500093856527,5.7225996481803,5.7225996481803,640128.652222743,0.0,1.0
1992-10-29,78.0,78.62,78.0,78.62,94500,5.78789902175912,5.83390539859875,5.78789902175912,5.83390539859875,1273519.1081063,0.0,1.0
1992-10-30,77.25,78.12,77.25,78.0,46100,5.7322461465499,5.7968034817926,5.7322461465499,5.78789902175912,621261.70247302,0.0,1.0
1992-11-02,78.0,78.0,77.0,77.0,63400,5.78789902175912,5.78789902175912,5.71369518814683,5.71369518814683,854403.295808883,0.0,1.0
1992-11-03,76.88,78.0,76.88,78.0,52800,5.70479072811335,5.78789902175912,5.70479072811335,5.78789902175912,711553.533418123,0.0,1.0
1992-11-04,77.0,77.12,76.75,76.75,42800,5.71369518814683,5.7225996481803,5.69514422974375,5.69514422974375,576789.606634387,0.0,1.0
1992-11-05,76.12,77.0,76.12,77.0,33400,5.648395814568,5.71369518814683,5.648395814568,5.71369518814683,450111.515457677,0.0,1.0
1992-11-06,76.0,76.12,75.75,76.12,20400,5.63949135453453,5.648395814568,5.62094039613145,5.648395814568,274918.41063882,0.0,1.0
1992-11-09,77.0,77.38,76.12,76.12,31200,5.71369518814683,5.7418926449195,5.648395814568,5.648395814568,420463.451565254,0.0,1.0
1992-11-10,77.25,77.38,76.88,77.0,28800,5.7322461465499,5.7418926449195,5.70479072811335,5.71369518814683,388120.109137158,0.0,1.0
1992-11-11,78.25,78.5,76.88,77.25,47300,5.8064499801622,5.82500093856527,5.70479072811335,5.7322461465499,637433.373687068,0.0,1.0
1992-11-12,77.0,78.38,77.0,78.25,47700,5.71369518814683,5.81609647853179,5.71369518814683,5.8064499801622,642823.930758417,0.0,1.0
1992-11-13,77.75,77.75,76.75,77.0,45900,5.76934806335605,5.76934806335605,5.69514422974375,5.71369518814683,618566.423937345,0.0,1.0
1992-11-16,77.5,78.0,77.5,77.88,38100,5.75079710495297,5.78789902175912,5.75079710495297,5.77899456172565,513450.561046032,0.0,1.0
1992-11-17,77.75,77.75,77.5,77.62,29100,5.76934806335605,5.76934806335605,5.75079710495297,5.75970156498645,392163.02694067,0.0,1.0
1992-11-18,78.0,78.25,77.62,77.62,87300,5.78789902175912,5.8064499801622,5.75970156498645,5.75970156498645,1176489.08082201,0.0,1.0
1992-11-19,77.62,78.0,77.5,78.0,55800,5.75970156498645,5.78789902175912,5.75079710495297,5.78789902175912,751982.711453243,0.0,1.0
1992-11-20,78.0,78.25,77.75,78.0,190000,5.78789902175912,5.8064499801622,5.76934806335605,5.78789902175912,2560514.60889097,0.0,1.0
1992-11-23,77.88,78.25,77.88,78.25,115700,5.77899456172565,5.8064499801622,5.77899456172565,5.8064499801622,1559218.63288782,0.0,1.0
1992-11-24,79.25,80.75,77.88,78.0,211300,5.88065381377449,5.99195956419294,5.77899456172565,5.78789902175912,2847561.77294033,0.0,1.0
1992-11-25,79.5,79.75,78.88,79.0,198300,5.89920477217757,5.91775573058064,5.85319839533794,5.86210285537142,2672368.66812147,0.0,1.0
1992-11-27,80.0,80.25,79.5,79.5,55400,5.93630668898371,5.95485764738679,5.89920477217757,5.89920477217757,746592.154381895,0.0,1.0
1992-11-30,81.88,81.88,79.62,79.75,123000,6.07580989617483,6.07580989617483,5.90810923221104,5.91775573058064,1657596.29943995,0.0,1.0
1992-12-01,81.88,82.25,81.38,81.62,70400,6.07580989617483,6.10326531461138,6.03870797936868,6.05651689943564,948738.044557497,0.0,1.0
1992-12-02,82.88,82.88,81.88,81.88,87600,6.15001372978713,6.15001372978713,6.07580989617483,6.07580989617483,1180531.99862552,0.0,1.0
1992-12-03,83.88,84.12,83.38,83.38,109800,6.22421756339942,6.24202648346638,6.18711564659328,6.18711564659328,1479707.91608542,0.0,1.0
1992-12-04,83.5,84.0,83.38,83.88,84900,6.19602010662675,6.2331220234329,6.18711564659328,6.22421756339942,1144145.73839391,0.0,1.0
1992-12-07,83.12,83.62,82.88,83.62,99300,6.16782264985408,6.20492456666023,6.15001372978713,6.20492456666023,1338205.79296249,0.0,1.0
1992-12-08,83.38,83.5,82.75,82.75,97200,6.21160291168533,6.22054261364506,6.16466947639675,6.16466947639675,1304741.48383723,0.33,1.0
1992-12-09,83.12,83.38,83.0,83.38,50200,6.19223355743925,6.21160291168533,6.18329385547952,6.21160291168533,673847.967990012,0.0,1.0
1992-12-10,83.12,83.25,82.88,83.12,115400,6.19223355743925,6.20191823456229,6.17435415351979,6.19223355743925,1549044.93039935,0.0,1.0
1992-12-11,83.5,83.5,82.62,83.0,184600,6.22054261364506,6.22054261364506,6.15498479927371,6.18329385547952,2477934.95798717,0.0,1.0
1992-12-14,82.75,83.5,82.75,83.5,53900,6.16466947639675,6.22054261364506,6.16466947639675,6.22054261364506,723514.053280112,0.0,1.0
1992-12-15,82.62,83.0,82.38,82.75,34100,6.15498479927371,6.18329385547952,6.13710539535425,6.16466947639675,457733.380646602,0.0,1.0
1992-12-16,82.38,83.25,82.38,82.88,85100,6.13710539535425,6.20191823456229,6.13710539535425,6.17435415351979,1142319.96167231,0.0,1.0
1992-12-17,82.5,82.75,82.38,82.5,32900,6.14604509731398,6.16466947639675,6.13710539535425,6.14604509731398,441625.461093056,0.0,1.0
1992-12-18,82.88,83.12,82.62,82.75,107700,6.17435415351979,6.19223355743925,6.15498479927371,6.16466947639675,1445685.77993076,0.0,1.0
1992-12-21,82.12,83.12,81.75,83.12,106200,6.11773604110817,6.19223355743925,6.09017196006568,6.19223355743925,1425550.88048883,0.0,1.0
1992-12-22,82.0,82.62,81.88,82.38,34200,6.10879633914845,6.15498479927371,6.09985663718872,6.13710539535425,459075.707276063,0.0,1.0
1992-12-23,81.5,82.62,81.5,82.0,100600,6.07154758098291,6.15498479927371,6.07154758098291,6.10879633914845,1350380.58923895,0.0,1.0
1992-12-24,80.12,81.0,80.0,81.0,40000,5.96874100844602,6.03429882281737,5.95980130648629,6.03429882281737,536930.651784869,0.0,1.0
1992-12-28,79.75,80.5,79.62,80.12,45600,5.94117692740352,5.99705006465183,5.93149225028048,5.96874100844602,612100.943034751,0.0,1.0
1992-12-29,79.5,80.25,79.5,79.75,84900,5.92255254832075,5.97842568556906,5.92255254832075,5.94117692740352,1139635.30841339,0.0,1.0
1992-12-30,79.5,80.0,79.38,79.5,57700,5.92255254832075,5.95980130648629,5.91361284636102,5.92255254832075,774522.465199674,0.0,1.0
1992-12-31,78.62,79.62,78.5,79.62,62100,5.8569947339494,5.93149225028048,5.84805503198967,5.93149225028048,833584.83689601,0.0,1.0
1993-01-04,77.75,78.75,77.75,78.62,58100,5.79218189474136,5.86667941107244,5.79218189474136,5.8569947339494,779891.771717523,0.0,1.0
1993-01-05,77.5,78.0,77.38,77.75,69900,5.77355751565859,5.81080627382413,5.76461781369886,5.79218189474136,938286.31399406,0.0,1.0
1993-01-06,77.0,78.62,76.88,78.0,121900,5.73630875749305,5.8569947339494,5.72736905553332,5.81080627382413,1636296.16131439,0.0,1.0
1993-01-07,77.75,78.0,76.62,77.0,190300,5.79218189474136,5.81080627382413,5.70799970128724,5.73630875749305,2554447.57586652,0.0,1.0
1993-01-08,78.75,78.75,77.5,77.5,128800,5.86667941107244,5.86667941107244,5.77355751565859,5.77355751565859,1728916.69874728,0.0,1.0
1993-01-11,77.75,78.88,77.75,78.5,58000,5.79218189474136,5.87636408819548,5.79218189474136,5.84805503198967,778549.445088061,0.0,1.0
1993-01-12,77.38,78.12,77.38,77.75,70900,5.76461781369886,5.81974597578386,5.76461781369886,5.79218189474136,951709.580288682,0.0,1.0
1993-01-13,77.25,77.75,77.12,77.25,44600,5.75493313657582,5.79218189474136,5.74524845945278,5.75493313657582,598677.67674013,0.0,1.0
1993-01-14,78.25,78.25,76.5,77.25,108900,5.8294306529069,5.8294306529069,5.69905999932751,5.75493313657582,1461793.69948431,0.0,1.0
1993-01-15,77.62,78.5,77.5,78.5,142600,5.78249721761832,5.84805503198967,5.77355751565859,5.84805503198967,1914157.77361306,0.0,1.0
1993-01-18,77.25,77.62,77.12,77.62,49900,5.75493313657582,5.78249721761832,5.74524845945278,5.78249721761832,669820.988101625,0.0,1.0
1993-01-19,76.75,77.38,76.62,77.25,81100,5.71768437841028,5.76461781369886,5.70799970128724,5.75493313657582,1088626.89649382,0.0,1.0
1993-01-20,76.5,76.75,75.25,76.5,135300,5.69905999932751,5.71768437841028,5.60593810391366,5.69905999932751,1816167.92966232,0.0,1.0
1993-01-21,78.12,78.25,76.75,76.75,281200,5.81974597578386,5.8294306529069,5.71768437841028,5.71768437841028,3774622.48204763,0.0,1.0
1993-01-22,76.88,78.12,76.88,78.12,141000,5.72736905553332,5.81974597578386,5.72736905553332,5.81974597578386,1892680.54754167,0.0,1.0
1993-01-25,78.0,78.12,76.38,76.62,143100,5.81080627382413,5.81974597578386,5.69012029736778,5.70799970128724,1920869.40676037,0.0,1.0
1993-01-26,80.5,81.5,79.75,79.75,122000,5.99705006465183,6.07154758098291,5.94117692740352,5.94117692740352,1637638.48794385,0.0,1.0
1993-01-27,78.88,80.5,78.38,80.5,126800,5.87636408819548,5.99705006465183,5.83911533002994,5.99705006465183,1702070.16615804,0.0,1.0
1993-01-28,77.75,78.75,77.75,78.75,43700,5.79218189474136,5.86667941107244,5.79218189474136,5.86667941107244,586596.73707497,0.0,1.0
1993-01-29,77.62,78.38,77.38,78.0,54000,5.78249721761832,5.83911533002994,5.76461781369886,5.81080627382413,724856.379909574,0.0,1.0
1993-02-01,79.0,79.0,77.88,77.88,63500,5.88530379015521,5.88530379015521,5.8018665718644,5.8018665718644,852377.40970848,0.0,1.0
1993-02-02,79.0,79.75,79.0,79.0,94700,5.88530379015521,5.94117692740352,5.88530379015521,5.88530379015521,1271183.31810068,0.0,1.0
1993-02-03,79.62,79.62,78.88,79.12,90300,5.93149225028048,5.93149225028048,5.87636408819548,5.89424349211494,1212120.94640434,0.0,1.0
1993-02-04,79.75,80.12,79.75,79.88,111800,5.94117692740352,5.96874100844602,5.94117692740352,5.95086160452656,1500721.17173871,0.0,1.0
1993-02-05,79.62,79.88,79.5,79.75,48800,5.93149225028048,5.95086160452656,5.92255254832075,5.94117692740352,655055.395177541,0.0,1.0
1993-02-08,78.25,79.38,78.25,79.25,93000,5.8294306529069,5.91361284636102,5.8294306529069,5.90392816923798,1248363.76539982,0.0,1.0
1993-02-09,79.12,79.25,78.5,78.5,34200,5.89424349211494,5.90392816923798,5.84805503198967,5.84805503198967,459075.707276063,0.0,1.0
1993-02-10,78.75,79.12,78.38,79.12,69100,5.86667941107244,5.89424349211494,5.83911533002994,5.89424349211494,927547.700958362,0.0,1.0
1993-02-11,78.0,78.75,78.0,78.5,40900,5.81080627382413,5.86667941107244,5.81080627382413,5.84805503198967,549011.591450029,0.0,1.0
1993-02-12,78.25,78.38,78.0,78.0,39300,5.8294306529069,5.83911533002994,5.81080627382413,5.81080627382413,527534.365378634,0.0,1.0
1993-02-16,76.12,78.12,75.75,78.0,114400,5.6707509431217,5.81974597578386,5.6431868620792,5.81080627382413,1535621.66410473,0.0,1.0
1993-02-17,75.12,75.12,74.25,74.38,147000,5.59625342679062,5.59625342679062,5.53144058758259,5.54112526470563,1973220.1453094,0.0,1.0
1993-02-18,72.12,75.88,72.0,75.38,309300,5.37276087779739,5.65287153920224,5.36382117583766,5.6156227810367,4151816.2649265,0.0,1.0
1993-02-19,71.75,72.38,70.5,72.12,454000,5.34519679675489,5.39213023204347,5.25207490134104,5.37276087779739,6094162.89775827,0.0,1.0
1993-02-22,70.0,71.75,69.0,71.5,410100,5.2148261431755,5.34519679675489,5.14032862684442,5.32657241767212,5504881.50742438,0.0,1.0
1993-02-23,70.5,70.62,67.75,69.75,242900,5.25207490134104,5.26101460330077,5.04720673143057,5.19620176409273,3260511.38296362,0.0,1.0
1993-02-24,71.5,71.75,70.5,70.62,268100,5.32657241767212,5.34519679675489,5.25207490134104,5.26101460330077,3598777.69358809,0.0,1.0
1993-02-25,71.12,71.5,70.88,71.5,120400,5.29826336146631,5.32657241767212,5.28038395754685,5.32657241767212,1616161.26187246,0.0,1.0
1993-02-26,72.25,72.25,70.88,70.88,85700,5.38244555492043,5.38244555492043,5.28038395754685,5.28038395754685,1150373.92144908,0.0,1.0
1993-03-01,36.0,36.5,35.63,36.0,69600,5.36382117583766,5.43831869216874,5.30869301375266,5.36382117583766,467129.667052837,0.0,2.0
1993-03-02,36.5,36.75,35.63,36.13,165200,5.43831869216874,5.47556745033428,5.30869301375266,5.38319053008374,1108761.79593576,0.0,1.0
1993-03-03,36.0,36.63,35.88,36.5,169300,5.36382117583766,5.45768804641482,5.3459417719182,5.43831869216874,1136279.49183973,0.0,1.0
1993-03-04,35.38,35.88,34.88,35.75,110800,5.29602843597638,5.37087338278215,5.22118348917061,5.35141369661265,740196.931982161,0.165,1.0
1993-03-05,35.63,36.13,35.13,35.13,241200,5.33345090937926,5.40829585618504,5.25860596257349,5.25860596257349,1611331.22738355,0.0,1.0
1993-03-08,36.38,36.63,35.38,35.63,189000,5.44571832958792,5.48314080299081,5.29602843597638,5.33345090937926,1262610.29011398,0.0,1.0
1993-03-09,36.5,36.5,36.13,36.5,189300,5.46368111682131,5.46368111682131,5.40829585618504,5.46368111682131,1264614.43343162,0.0,1.0
1993-03-10,37.13,37.25,36.25,36.25,154800,5.55798574979658,5.57594853702996,5.42625864341842,5.42625864341842,1034137.95190287,0.0,1.0
1993-03-11,36.75,37.13,36.63,37.0,316600,5.50110359022419,5.55798574979658,5.48314080299081,5.53852606362708,2115039.24788405,0.0,1.0
1993-03-12,36.63,36.75,36.13,36.63,110200,5.48314080299081,5.50110359022419,5.40829585618504,5.48314080299081,736188.645346878,0.0,1.0
1993-03-15,37.0,37.13,36.5,36.63,325800,5.53852606362708,5.55798574979658,5.46368111682131,5.48314080299081,2176499.64295838,0.0,1.0
1993-03-16,37.0,37.25,37.0,37.0,147700,5.53852606362708,5.57594853702996,5.53852606362708,5.53852606362708,986706.560052032,0.0,1.0
1993-03-17,36.88,37.13,36.75,37.0,250900,5.52056327639369,5.55798574979658,5.50110359022419,5.53852606362708,1676131.86132062,0.0,1.0
1993-03-18,37.38,37.5,36.88,36.88,231200,5.59540822319946,5.61337101043285,5.52056327639369,5.52056327639369,1544526.45012884,0.0,1.0
1993-03-19,37.0,37.5,37.0,37.5,248300,5.53852606362708,5.61337101043285,5.53852606362708,5.61337101043285,1658762.61923439,0.0,1.0
1993-03-22,36.25,37.13,36.13,37.13,98100,5.42625864341842,5.55798574979658,5.40829585618504,5.55798574979658,655354.864868683,0.0,1.0
1993-03-23,36.38,36.75,36.0,36.0,261300,5.44571832958792,5.50110359022419,5.38883617001553,5.38883617001553,1745608.82966551,0.0,1.0
1993-03-24,35.63,36.13,35.25,36.0,218100,5.33345090937926,5.40829585618504,5.27656874980688,5.38883617001553,1457012.19192518,0.0,1.0
1993-03-25,36.38,36.63,35.38,35.38,158400,5.44571832958792,5.48314080299081,5.29602843597638,5.29602843597638,1058187.67171457,0.0,1.0
1993-03-26,35.75,36.38,35.75,36.38,62600,5.35141369661265,5.44571832958792,5.35141369661265,5.44571832958792,418197.90561447,0.0,1.0
1993-03-29,36.75,36.75,35.88,36.0,106100,5.50110359022419,5.50110359022419,5.37087338278215,5.38883617001553,708798.686672449,0.0,1.0
1993-03-30,36.75,36.75,36.13,36.75,115900,5.50110359022419,5.50110359022419,5.40829585618504,5.50110359022419,774267.368382063,0.0,1.0
1993-03-31,36.38,37.5,36.25,37.0,368300,5.44571832958792,5.61337101043285,5.42625864341842,5.53852606362708,2460419.94629089,0.0,1.0
1993-04-01,36.13,36.75,36.0,36.63,72400,5.40829585618504,5.50110359022419,5.38883617001553,5.48314080299081,483666.587324083,0.0,1.0
1993-04-02,34.88,35.88,34.63,35.88,160900,5.22118348917061,5.37087338278215,5.18376101576772,5.37087338278215,1074888.86602825,0.0,1.0
1993-04-05,34.88,34.88,34.25,34.75,165100,5.22118348917061,5.22118348917061,5.12687885619533,5.20172380300111,1102946.87247522,0.0,1.0
1993-04-06,33.63,35.25,33.63,35.13,136700,5.03407112215618,5.27656874980688,5.03407112215618,5.25860596257349,913221.305071854,0.0,1.0
1993-04-07,33.13,33.88,33.13,33.38,194100,4.95922617535041,5.07149359555906,4.95922617535041,4.99664864875329,1296680.72651388,0.0,1.0
1993-04-08,32.75,33.13,32.63,32.88,189200,4.90234401577802,4.95922617535041,4.88438122854464,4.92180370194752,1263946.38565907,0.0,1.0
1993-04-12,34.38,34.38,32.75,32.75,166200,5.14633854236484,5.14633854236484,4.90234401577802,4.90234401577802,1110295.39797324,0.0,1.0
1993-04-13,34.25,34.63,33.88,34.5,136300,5.12687885619533,5.18376101576772,5.07149359555906,5.16430132959822,910549.113981667,0.0,1.0
1993-04-14,34.13,34.5,34.0,34.13,189100,5.10891606896195,5.16430132959822,5.08945638279245,5.10891606896195,1263278.33788652,0.0,1.0
1993-04-15,34.75,34.88,34.13,34.13,213200,5.20172380300111,5.22118348917061,5.10891606896195,5.10891606896195,1424277.85107037,0.0,1.0
1993-04-16,34.88,35.0,34.63,34.63,110800,5.22118348917061,5.23914627640399,5.18376101576772,5.18376101576772,740196.931982161,0.0,1.0
1993-04-19,34.25,35.0,34.25,34.88,401400,5.12687885619533,5.23914627640399,5.12687885619533,5.22118348917061,2681543.75900397,0.0,1.0
1993-04-20,34.88,35.13,34.25,34.25,174400,5.22118348917061,5.25860596257349,5.12687885619533,5.12687885619533,1165075.3153221,0.0,1.0
1993-04-21,34.13,35.5,33.25,35.38,452000,5.10891606896195,5.31399122320976,4.97718896258379,5.29602843597638,3019575.93191279,0.0,1.0
1993-04-22,33.75,34.0,33.75,34.0,391200,5.05203390938956,5.08945638279245,5.05203390938956,5.08945638279245,2613402.88620417,0.0,1.0
1993-04-23,33.63,33.75,33.38,33.63,136900,5.03407112215618,5.05203390938956,4.99664864875329,5.03407112215618,914557.400616948,0.0,1.0
1993-04-26,33.5,33.75,33.25,33.75,98100,5.01461143598668,5.05203390938956,4.97718896258379,5.05203390938956,655354.864868682,0.0,1.0
1993-04-27,34.88,35.0,33.5,33.63,299600,5.22118348917061,5.23914627640399,5.01461143598668,5.03407112215618,2001471.12655104,0.0,1.0
1993-04-28,34.75,35.25,34.38,35.0,258200,5.20172380300111,5.27656874980688,5.14633854236484,5.23914627640399,1724899.34871655,0.0,1.0
1993-04-29,34.38,34.75,34.0,34.75,113400,5.14633854236484,5.20172380300111,5.08945638279245,5.20172380300111,757566.174068385,0.0,1.0
1993-04-30,34.63,35.13,34.38,34.38,100800,5.18376101576772,5.25860596257349,5.14633854236484,5.14633854236484,673392.154727454,0.0,1.0
1993-05-03,34.75,35.25,34.38,34.5,387400,5.20172380300111,5.27656874980688,5.14633854236484,5.16430132959822,2588017.07084737,0.0,1.0
1993-05-04,34.75,35.38,34.75,35.0,210200,5.20172380300111,5.29602843597638,5.20172380300111,5.23914627640399,1404236.41789396,0.0,1.0
1993-05-05,35.75,36.0,34.75,34.75,177700,5.35141369661265,5.38883617001553,5.20172380300111,5.20172380300111,1187120.89181616,0.0,1.0
1993-05-06,36.25,36.38,35.75,35.75,155800,5.42625864341842,5.44571832958792,5.35141369661265,5.35141369661265,1040818.42962835,0.0,1.0
1993-05-07,36.38,36.38,35.63,36.0,108400,5.44571832958792,5.44571832958792,5.33345090937926,5.38883617001553,724163.785441032,0.0,1.0
1993-05-10,36.88,37.13,36.38,36.38,166100,5.52056327639369,5.55798574979658,5.44571832958792,5.44571832958792,1109627.3502007,0.0,1.0
1993-05-11,36.75,36.88,36.0,36.88,111300,5.50110359022419,5.52056327639369,5.38883617001553,5.52056327639369,743537.170844897,0.0,1.0
1993-05-12,36.0,36.63,35.75,36.63,83700,5.38883617001553,5.48314080299081,5.35141369661265,5.48314080299081,559155.985621904,0.0,1.0
1993-05-13,35.13,36.0,35.13,36.0,95000,5.25860596257349,5.38883617001553,5.25860596257349,5.38883617001553,634645.383919724,0.0,1.0
1993-05-14,35.5,35.63,35.0,35.13,310500,5.31399122320976,5.33345090937926,5.23914627640399,5.25860596257349,2074288.33375868,0.0,1.0
1993-05-17,36.13,36.13,35.25,35.5,97100,5.40829585618504,5.40829585618504,5.27656874980688,5.31399122320976,648674.387143211,0.0,1.0
1993-05-18,36.38,36.75,36.25,36.38,161400,5.44571832958792,5.50110359022419,5.42625864341842,5.44571832958792,1078229.10489098,0.0,1.0
1993-05-19,36.63,36.63,36.13,36.38,143500,5.48314080299081,5.48314080299081,5.40829585618504,5.44571832958792,958648.553605055,0.0,1.0
1993-05-20,36.63,37.25,36.63,36.63,171000,5.48314080299081,5.57594853702996,5.48314080299081,5.48314080299081,1142361.6910555,0.0,1.0
1993-05-21,36.75,36.75,36.38,36.63,124000,5.50110359022419,5.50110359022419,5.44571832958792,5.48314080299081,828379.237958376,0.0,1.0
1993-05-24,37.5,37.88,36.63,36.75,104800,5.61337101043285,5.67025317000524,5.48314080299081,5.50110359022419,700114.065629337,0.0,1.0
1993-05-25,37.88,38.0,37.63,37.63,157400,5.67025317000524,5.68821595723862,5.63283069660235,5.63283069660235,1051507.1939891,0.0,1.0
1993-05-26,38.13,38.13,37.5,37.63,196800,5.70767564340812,5.70767564340812,5.61337101043285,5.63283069660235,1314718.01637265,0.0,1.0
1993-05-27,38.38,38.75,38.25,38.5,153000,5.74509811681101,5.80048337744728,5.72563843064151,5.76306090404439,1022113.09199703,0.0,1.0
1993-05-28,38.63,38.88,38.25,38.25,79500,5.78252059021389,5.81994306361678,5.72563843064151,5.72563843064151,531097.979174926,0.0,1.0
1993-06-01,38.38,38.63,38.38,38.5,66000,5.74509811681101,5.78252059021389,5.74509811681101,5.76306090404439,440911.529881071,0.0,1.0
1993-06-02,37.88,38.13,37.75,38.0,114400,5.67025317000524,5.70767564340812,5.65079348383573,5.68821595723862,764246.651793856,0.0,1.0
1993-06-03,37.25,37.63,37.0,37.63,106900,5.60064736947587,5.657781490292,5.56305913209683,5.657781490292,710993.700782246,0.165,1.0
1993-06-04,37.0,37.25,37.0,37.25,61600,5.56305913209683,5.60064736947587,5.56305913209683,5.60064736947587,409702.637681819,0.0,1.0
1993-06-07,36.75,37.0,36.5,36.75,82100,5.5254708947178,5.56305913209683,5.48788265733877,5.5254708947178,546048.483014242,0.0,1.0
1993-06-08,36.5,36.75,36.13,36.5,118600,5.48788265733877,5.5254708947178,5.4322520660178,5.48788265733877,788810.59787441,0.0,1.0
1993-06-09,36.38,36.63,36.25,36.5,87800,5.46984030339683,5.50742854077587,5.45029441995974,5.48788265733877,583959.279033501,0.0,1.0
1993-06-10,36.38,36.63,36.25,36.5,138600,5.46984030339683,5.50742854077587,5.45029441995974,5.48788265733877,921830.934784092,0.0,1.0
1993-06-11,37.38,37.38,36.38,36.5,168000,5.62019325291296,5.62019325291296,5.46984030339683,5.48788265733877,1117370.83004132,0.0,1.0
1993-06-14,39.25,39.25,37.38,37.38,152800,5.90135326850813,5.90135326850813,5.62019325291296,5.62019325291296,1016275.37398996,0.0,1.0
1993-06-15,39.0,39.25,38.5,39.25,191900,5.86376503112909,5.90135326850813,5.78858855637103,5.90135326850813,1276330.13264839,0.0,1.0
1993-06-16,39.38,39.38,38.75,39.13,118000,5.92089915194522,5.92089915194522,5.82617679375006,5.88331091456619,784819.98776712,0.0,1.0
1993-06-17,39.25,39.75,38.75,39.5,113200,5.90135326850813,5.97652974326619,5.82617679375006,5.93894150588716,752895.106908796,0.0,1.0
1993-06-18,38.5,39.25,38.5,39.25,163800,5.78858855637103,5.90135326850813,5.78858855637103,5.90135326850813,1089436.55929029,0.0,1.0
1993-06-21,38.5,38.63,37.75,38.25,97000,5.78858855637103,5.80813443980813,5.67582384423393,5.751000318992,645148.634011954,0.0,1.0
1993-06-22,38.0,39.13,38.0,38.75,150400,5.71341208161296,5.88331091456619,5.71341208161296,5.82617679375006,1000312.9335608,0.0,1.0
1993-06-23,37.75,38.63,37.63,38.25,148700,5.67582384423393,5.80813443980813,5.657781490292,5.751000318992,989006.204923481,0.0,1.0
1993-06-24,38.13,38.25,37.63,37.88,119400,5.73295796505006,5.751000318992,5.657781490292,5.69536972767103,794131.411350798,0.0,1.0
1993-06-25,38.75,38.75,38.25,38.25,88200,5.82617679375006,5.82617679375006,5.751000318992,5.751000318992,586619.685771695,0.0,1.0
1993-06-28,39.5,39.5,39.13,39.25,87700,5.93894150588716,5.93894150588716,5.88331091456619,5.90135326850813,583294.177348952,0.0,1.0
1993-06-29,39.88,39.88,39.5,39.5,53700,5.99607562670329,5.99607562670329,5.93894150588716,5.93894150588716,357159.604602494,0.0,1.0
1993-06-30,39.5,40.0,39.25,39.88,230800,5.93894150588716,6.01411798064523,5.90135326850813,5.99607562670329,1535054.68793772,0.0,1.0
1993-07-01,39.75,40.25,39.5,40.25,183400,5.97652974326619,6.05170621802426,5.93894150588716,6.05170621802426,1219796.48946178,0.0,1.0
1993-07-02,39.0,39.5,38.5,39.5,108500,5.86376503112909,5.93894150588716,5.78858855637103,5.93894150588716,721635.327735022,0.0,1.0
1993-07-06,38.38,39.0,38.0,39.0,208200,5.77054620242909,5.86376503112909,5.71341208161296,5.86376503112909,1384741.70722978,0.0,1.0
1993-07-07,38.5,38.63,38.13,38.13,179900,5.78858855637103,5.80813443980813,5.73295796505006,5.73295796505006,1196517.93050258,0.0,1.0
1993-07-08,38.88,39.0,38.0,38.5,121100,5.84572267718716,5.86376503112909,5.71341208161296,5.78858855637103,805438.13998812,0.0,1.0
1993-07-09,38.13,38.63,38.13,38.63,161100,5.73295796505006,5.80813443980813,5.73295796505006,5.80813443980813,1071478.81380748,0.0,1.0
1993-07-12,39.0,39.0,38.38,38.38,43100,5.86376503112909,5.86376503112909,5.77054620242909,5.77054620242909,286658.826040363,0.0,1.0
1993-07-13,38.88,39.75,38.88,39.25,61700,5.84572267718716,5.97652974326619,5.84572267718716,5.90135326850813,410367.739366367,0.0,1.0
1993-07-14,38.5,39.25,38.5,38.88,89400,5.78858855637103,5.90135326850813,5.78858855637103,5.84572267718716,594600.905986275,0.0,1.0
1993-07-15,38.0,38.75,37.75,38.63,127600,5.71341208161296,5.82617679375006,5.67582384423393,5.80813443980813,848669.749483767,0.0,1.0
1993-07-16,37.75,38.0,37.63,38.0,126400,5.67582384423393,5.71341208161296,5.657781490292,5.71341208161296,840688.529269186,0.0,1.0
1993-07-19,37.5,37.75,37.38,37.75,124300,5.6382356068549,5.67582384423393,5.62019325291296,5.67582384423393,826721.393893669,0.0,1.0
1993-07-20,37.0,37.5,37.0,37.5,92200,5.56305913209683,5.6382356068549,5.56305913209683,5.6382356068549,613223.753153631,0.0,1.0
1993-07-21,36.0,37.0,35.88,37.0,136200,5.4127061825807,5.56305913209683,5.39466382863877,5.56305913209683,905868.49435493,0.0,1.0
1993-07-22,36.25,36.38,35.75,36.25,285800,5.45029441995974,5.46984030339683,5.37511794520167,5.45029441995974,1900860.61443934,0.0,1.0
1993-07-23,37.75,37.88,36.25,36.5,205300,5.67582384423393,5.69536972767103,5.45029441995974,5.48788265733877,1365453.75837788,0.0,1.0
1993-07-26,36.88,37.63,36.5,37.5,100000,5.5450167781549,5.657781490292,5.48788265733877,5.6382356068549,665101.684548406,0.0,1.0
1993-07-27,36.75,36.88,36.5,36.88,88800,5.5254708947178,5.5450167781549,5.48788265733877,5.5450167781549,590610.295878985,0.0,1.0
1993-07-28,36.38,36.75,36.25,36.63,101100,5.46984030339683,5.5254708947178,5.45029441995974,5.50742854077587,672417.803078439,0.0,1.0
1993-07-29,36.13,36.5,36.0,36.5,100200,5.4322520660178,5.48788265733877,5.4127061825807,5.48788265733877,666431.887917503,0.0,1.0
1993-07-30,35.38,36.25,35.0,36.25,177700,5.3194873538807,5.45029441995974,5.26235323306457,5.45029441995974,1181885.69344252,0.0,1.0
1993-08-02,34.75,35.25,34.5,34.5,434600,5.22476499568554,5.29994147044361,5.18717675830651,5.18717675830651,2890531.92104737,0.0,1.0
1993-08-03,35.25,35.25,34.63,34.75,203900,5.29994147044361,5.29994147044361,5.2067226417436,5.22476499568554,1356142.3347942,0.0,1.0
1993-08-04,35.38,35.63,35.25,35.25,124800,5.3194873538807,5.35707559125974,5.29994147044361,5.29994147044361,830046.902316412,0.0,1.0
1993-08-05,35.5,35.63,35.13,35.25,163800,5.33752970782264,5.35707559125974,5.28189911650167,5.29994147044361,1089436.55929029,0.0,1.0
1993-08-06,35.13,35.5,34.88,35.25,104700,5.28189911650167,5.33752970782264,5.24431087912264,5.29994147044361,696361.463722182,0.0,1.0
1993-08-09,35.25,35.25,34.88,35.0,109200,5.29994147044361,5.29994147044361,5.24431087912264,5.26235323306457,726291.039526859,0.0,1.0
1993-08-10,35.0,35.25,35.0,35.25,142500,5.26235323306457,5.29994147044361,5.26235323306457,5.29994147044361,947769.90048148,0.0,1.0
1993-08-11,34.75,35.0,34.63,34.88,214300,5.22476499568554,5.26235323306457,5.2067226417436,5.24431087912264,1425312.90998723,0.0,1.0
1993-08-12,34.88,34.88,34.5,34.63,204900,5.24431087912264,5.24431087912264,5.18717675830651,5.2067226417436,1362793.35163968,0.0,1.0
1993-08-13,35.0,35.0,34.63,34.63,149900,5.26235323306457,5.26235323306457,5.2067226417436,5.2067226417436,996987.425138062,0.0,1.0
1993-08-16,35.75,35.88,34.88,34.88,94700,5.37511794520167,5.39466382863877,5.24431087912264,5.24431087912264,629851.295267341,0.0,1.0
1993-08-17,36.63,36.63,36.0,36.13,104500,5.50742854077587,5.50742854077587,5.4127061825807,5.4322520660178,695031.260353084,0.0,1.0
1993-08-18,36.13,36.5,35.63,36.38,190500,5.4322520660178,5.48788265733877,5.35707559125974,5.46984030339683,1267018.70906471,0.0,1.0
1993-08-19,35.75,36.25,35.75,36.13,255900,5.37511794520167,5.45029441995974,5.37511794520167,5.4322520660178,1701995.21075937,0.0,1.0
1993-08-20,36.0,36.0,35.63,35.88,133900,5.4127061825807,5.4127061825807,5.35707559125974,5.39466382863877,890571.155610317,0.0,1.0
1993-08-23,35.88,35.88,35.63,35.88,40500,5.39466382863877,5.39466382863877,5.35707559125974,5.39466382863877,269366.182242105,0.0,1.0
1993-08-24,37.38,37.38,35.63,35.88,143900,5.62019325291296,5.62019325291296,5.35707559125974,5.39466382863877,957081.324065157,0.0,1.0
1993-08-25,36.88,37.38,36.88,37.13,158600,5.5450167781549,5.62019325291296,5.5450167781549,5.58260501553393,1054851.27169377,0.0,1.0
1993-08-26,36.63,36.75,35.88,36.75,192100,5.50742854077587,5.5254708947178,5.39466382863877,5.5254708947178,1277660.33601749,0.0,1.0
1993-08-27,37.0,37.0,36.38,36.38,79200,5.56305913209683,5.56305913209683,5.46984030339683,5.46984030339683,526760.534162338,0.0,1.0
1993-08-30,37.5,37.75,37.25,37.25,42000,5.6382356068549,5.67582384423393,5.60064736947587,5.60064736947587,279342.707510331,0.0,1.0
1993-08-31,36.75,37.38,36.75,37.38,84900,5.5254708947178,5.62019325291296,5.5254708947178,5.62019325291296,564671.330181597,0.0,1.0
1993-09-01,36.63,36.75,36.13,36.63,100900,5.50742854077587,5.5254708947178,5.4322520660178,5.50742854077587,671087.599709342,0.0,1.0
1993-09-02,36.63,37.13,36.63,36.63,118700,5.53223677744603,5.60775188497327,5.53223677744603,5.53223677744603,785935.449785151,0.165,1.0
1993-09-03,36.63,37.25,36.63,36.63,76300,5.53223677744603,5.62587551077981,5.53223677744603,5.53223677744603,505196.923492898,0.0,1.0
1993-09-07,36.88,37.13,36.5,36.88,60500,5.56999433120965,5.60775188497327,5.51260284948894,5.56999433120965,400582.095299087,0.0,1.0
1993-09-08,35.63,36.38,35.5,36.38,293000,5.38120656239154,5.4944792236824,5.36157263443445,5.4944792236824,1940009.15574599,0.0,1.0
1993-09-09,35.0,35.5,35.0,35.5,87800,5.28605752690721,5.36157263443445,5.28605752690721,5.36157263443445,581340.627558014,0.0,1.0
1993-09-10,35.38,35.5,35.13,35.25,159800,5.34344900862791,5.36157263443445,5.30569145486429,5.32381508067083,1058066.42692222,0.0,1.0
1993-09-13,35.38,36.0,35.25,35.38,77000,5.34344900862791,5.4370877419617,5.32381508067083,5.34344900862791,509831.757653384,0.0,1.0
1993-09-14,35.25,35.38,35.13,35.25,110400,5.32381508067083,5.34344900862791,5.30569145486429,5.32381508067083,730979.559025111,0.0,1.0
1993-09-15,35.0,35.25,34.75,35.25,175600,5.28605752690721,5.32381508067083,5.24829997314358,5.32381508067083,1162681.25511603,0.0,1.0
1993-09-16,35.63,35.88,34.75,34.88,118100,5.38120656239154,5.41896411615516,5.24829997314358,5.26793390110067,781962.734790449,0.0,1.0
1993-09-17,35.75,35.75,35.13,35.13,209500,5.39933018819807,5.39933018819807,5.30569145486429,5.30569145486429,1387139.65231668,0.0,1.0
1993-09-20,36.0,36.38,35.88,36.0,167600,5.4370877419617,5.4944792236824,5.41896411615516,5.4370877419617,1109711.72185334,0.0,1.0
1993-09-21,35.38,35.75,35.25,35.63,95300,5.34344900862791,5.39933018819807,5.32381508067083,5.38120656239154,630999.564991786,0.0,1.0
1993-09-22,35.88,36.25,35.63,35.63,74100,5.41896411615516,5.47484529572532,5.38120656239154,5.38120656239154,490630.301845659,0.0,1.0
1993-09-23,36.13,36.38,35.63,35.88,44400,5.45672166991878,5.4944792236824,5.38120656239154,5.41896411615516,293980.909607925,0.0,1.0
1993-09-24,36.25,36.63,35.88,35.88,100900,5.47484529572532,5.53223677744603,5.41896411615516,5.41896411615516,668078.238275668,0.0,1.0
1993-09-27,36.63,37.13,36.5,36.5,95700,5.53223677744603,5.60775188497327,5.51260284948894,5.51260284948894,633648.04165492,0.0,1.0
1993-09-28,37.0,37.13,36.5,36.75,46200,5.58811795701619,5.60775188497327,5.51260284948894,5.55036040325257,305899.05459203,0.0,1.0
1993-09-29,36.63,37.25,36.5,36.88,86200,5.53223677744603,5.62587551077981,5.51260284948894,5.56999433120965,570746.720905476,0.0,1.0
1993-09-30,37.63,37.63,36.88,36.88,105000,5.68326699250052,5.68326699250052,5.56999433120965,5.56999433120965,695225.124072796,0.0,1.0
1993-10-01,37.38,37.88,37.25,37.38,102300,5.6455094387369,5.72102454626414,5.62587551077981,5.6455094387369,677347.906596638,0.0,1.0
1993-10-04,37.38,37.5,37.0,37.13,56800,5.6455094387369,5.66363306454343,5.58811795701619,5.60775188497327,376083.686165093,0.0,1.0
1993-10-05,37.13,37.38,36.75,37.38,58800,5.60775188497327,5.6455094387369,5.55036040325257,5.6455094387369,389326.069480766,0.0,1.0
1993-10-06,36.63,37.38,36.63,37.0,95000,5.53223677744603,5.6455094387369,5.53223677744603,5.58811795701619,629013.207494434,0.0,1.0
1993-10-07,36.38,37.0,36.38,36.63,207200,5.4944792236824,5.58811795701619,5.4944792236824,5.53223677744603,1371910.91150365,0.0,1.0
1993-10-08,37.0,37.0,36.5,36.5,126300,5.58811795701619,5.58811795701619,5.51260284948894,5.51260284948894,836256.506384706,0.0,1.0
1993-10-11,36.75,37.0,36.5,37.0,50800,5.55036040325257,5.58811795701619,5.51260284948894,5.58811795701619,336356.536218076,0.0,1.0
1993-10-12,37.13,37.25,36.5,36.63,236000,5.60775188497327,5.62587551077981,5.51260284948894,5.53223677744603,1562601.23124933,0.0,1.0
1993-10-13,37.63,37.63,37.0,37.13,117200,5.68326699250052,5.68326699250052,5.58811795701619,5.60775188497327,776003.662298397,0.0,1.0
1993-10-14,38.25,38.5,37.13,37.63,182200,5.7769057258343,5.81466327959793,5.60775188497327,5.68326699250052,1206381.12005775,0.0,1.0
1993-10-15,37.63,38.5,37.63,38.5,119900,5.68326699250052,5.81466327959793,5.68326699250052,5.81466327959793,793880.879774555,0.0,1.0
1993-10-18,38.63,39.0,37.38,37.5,144400,5.83429720755501,5.89017838712517,5.6455094387369,5.66363306454343,956100.075391541,0.0,1.0
1993-10-19,38.75,38.88,38.0,38.38,88800,5.85242083336155,5.87205476131863,5.73914817207068,5.79653965379139,587961.81921585,0.0,1.0
1993-10-20,38.25,38.75,38.0,38.75,127200,5.7769057258343,5.85242083336155,5.73914817207068,5.85242083336155,842215.578876759,0.0,1.0
1993-10-21,37.88,38.25,37.88,38.25,165600,5.72102454626414,5.7769057258343,5.72102454626414,5.7769057258343,1096469.33853767,0.0,1.0
1993-10-22,37.75,38.25,37.75,37.88,69300,5.70139061830706,5.7769057258343,5.70139061830706,5.72102454626414,458848.581888045,0.0,1.0
1993-10-25,36.88,37.75,36.75,37.75,98100,5.56999433120965,5.70139061830706,5.55036040325257,5.70139061830706,649538.901633727,0.0,1.0
1993-10-26,36.5,36.63,36.38,36.5,121400,5.51260284948894,5.53223677744603,5.4944792236824,5.51260284948894,803812.66726131,0.0,1.0
1993-10-27,37.75,37.75,36.5,36.75,90600,5.70139061830706,5.70139061830706,5.51260284948894,5.55036040325257,599879.964199955,0.0,1.0
1993-10-28,38.13,38.38,37.75,37.75,70400,5.75878210002776,5.79653965379139,5.70139061830706,5.70139061830706,466131.892711666,0.0,1.0
1993-10-29,38.0,38.25,37.88,38.0,88000,5.73914817207068,5.7769057258343,5.72102454626414,5.73914817207068,582664.865889582,0.0,1.0
1993-11-01,38.88,38.88,37.75,38.0,130700,5.87205476131863,5.87205476131863,5.70139061830706,5.73914817207068,865389.749679186,0.0,1.0
1993-11-02,38.88,38.88,38.38,38.63,127200,5.87205476131863,5.87205476131863,5.79653965379139,5.83429720755501,842215.578876759,0.0,1.0
1993-11-03,38.5,38.88,38.38,38.63,112300,5.81466327959793,5.87205476131863,5.79653965379139,5.83429720755501,743559.823175,0.0,1.0
1993-11-04,38.25,38.38,38.0,38.25,152800,5.7769057258343,5.79653965379139,5.73914817207068,5.7769057258343,1011718.08531736,0.0,1.0
1993-11-05,38.0,38.38,37.88,38.0,173100,5.73914817207068,5.79653965379139,5.72102454626414,5.73914817207068,1146128.27597144,0.0,1.0
1993-11-08,37.75,38.0,37.75,38.0,56700,5.70139061830706,5.73914817207068,5.70139061830706,5.73914817207068,375421.56699931,0.0,1.0
1993-11-09,38.0,38.0,37.75,37.88,70200,5.73914817207068,5.73914817207068,5.70139061830706,5.72102454626414,464807.654380098,0.0,1.0
1993-11-10,37.75,38.0,37.25,38.0,319800,5.70139061830706,5.73914817207068,5.62587551077981,5.73914817207068,2117457.092176,0.0,1.0
1993-11-11,37.25,38.13,37.25,37.75,192000,5.62587551077981,5.75878210002776,5.62587551077981,5.70139061830706,1271268.79830454,0.0,1.0
1993-11-12,37.13,37.25,37.13,37.13,143600,5.60775188497327,5.62587551077981,5.60775188497327,5.60775188497327,950803.122065272,0.0,1.0
1993-11-15,36.5,37.38,36.38,37.38,242400,5.51260284948894,5.6455094387369,5.4944792236824,5.6455094387369,1604976.85785948,0.0,1.0
1993-11-16,36.25,36.63,36.0,36.25,172500,5.47484529572532,5.53223677744603,5.4370877419617,5.47484529572532,1142155.56097674,0.0,1.0
1993-11-17,36.38,36.5,36.13,36.5,71300,5.4944792236824,5.51260284948894,5.45672166991878,5.51260284948894,472090.965203718,0.0,1.0
1993-11-18,36.38,36.38,36.13,36.38,129300,5.4944792236824,5.4944792236824,5.45672166991878,5.4944792236824,856120.081358215,0.0,1.0
1993-11-19,36.25,36.38,35.75,36.25,189700,5.47484529572532,5.4944792236824,5.39933018819807,5.47484529572532,1256040.05749152,0.0,1.0
1993-11-22,35.38,36.25,35.13,36.25,150900,5.34344900862791,5.47484529572532,5.30569145486429,5.47484529572532,999137.821167476,0.0,1.0
1993-11-23,35.25,35.63,35.13,35.5,476900,5.32381508067083,5.38120656239154,5.30569145486429,5.36157263443445,3157646.30162206,0.0,1.0
1993-11-24,34.38,35.0,34.38,35.0,163000,5.19241879357342,5.28605752690721,5.19241879357342,5.28605752690721,1079254.24022729,0.0,1.0
1993-11-26,34.0,34.5,34.0,34.38,114200,5.13502731185271,5.21054241937996,5.13502731185271,5.19241879357342,756140.087324889,0.0,1.0
1993-11-29,34.25,34.88,34.13,34.25,206700,5.17278486561634,5.26793390110067,5.1546612398098,5.17278486561634,1368600.31567473,0.0,1.0
1993-11-30,34.0,34.5,34.0,34.25,167200,5.13502731185271,5.21054241937996,5.13502731185271,5.17278486561634,1107063.24519021,0.0,1.0
1993-12-01,34.13,34.25,34.0,34.0,86700,5.1546612398098,5.17278486561634,5.13502731185271,5.13502731185271,574057.316734394,0.0,1.0
1993-12-02,35.5,35.5,34.25,34.38,163300,5.36157263443445,5.36157263443445,5.17278486561634,5.19241879357342,1081240.59772464,0.0,1.0
1993-12-03,34.88,35.5,34.63,35.25,83600,5.26793390110067,5.36157263443445,5.23017634733704,5.32381508067083,553531.622595102,0.0,1.0
1993-12-06,35.25,35.75,34.88,34.88,76600,5.32381508067083,5.39933018819807,5.26793390110067,5.26793390110067,507183.280990249,0.0,1.0
1993-12-07,35.63,35.63,35.13,35.13,118900,5.40914715217662,5.40914715217662,5.33323995105149,5.33323995105149,783193.150568161,0.185,1.0
1993-12-08,35.5,35.75,35.13,35.38,127600,5.38941127988408,5.42736488044665,5.33323995105149,5.37119355161405,840499.966463393,0.0,1.0
1993-12-09,35.25,35.5,35.25,35.5,67200,5.35145767932152,5.38941127988408,5.35145767932152,5.38941127988408,442645.750363166,0.0,1.0
1993-12-10,35.13,35.38,34.75,35.25,138900,5.33323995105149,5.37119355161405,5.27555047819639,5.35145767932152,914932.957223865,0.0,1.0
1993-12-13,35.25,35.38,35.0,35.13,131900,5.35145767932152,5.37119355161405,5.31350407875895,5.33323995105149,868824.024894368,0.0,1.0
1993-12-14,35.5,35.5,35.25,35.38,75000,5.38941127988408,5.38941127988408,5.35145767932152,5.37119355161405,494024.274958891,0.0,1.0
1993-12-15,35.5,35.63,35.25,35.5,193800,5.38941127988408,5.40914715217662,5.35145767932152,5.38941127988408,1276558.72649377,0.0,1.0
1993-12-16,35.63,35.75,35.5,35.5,135800,5.40914715217662,5.42736488044665,5.38941127988408,5.38941127988408,894513.28719223,0.0,1.0
1993-12-17,35.75,35.75,35.5,35.63,174800,5.42736488044665,5.42736488044665,5.38941127988408,5.40914715217662,1151405.91017085,0.0,1.0
1993-12-20,35.88,35.88,35.75,35.88,105500,5.44710075273918,5.44710075273918,5.42736488044665,5.44710075273918,694927.480108839,0.0,1.0
1993-12-21,36.0,36.0,35.75,35.75,208200,5.46531848100921,5.46531848100921,5.42736488044665,5.42736488044665,1371411.38728588,0.0,1.0
1993-12-22,36.13,36.13,35.88,36.0,173600,5.48505435330174,5.48505435330174,5.44710075273918,5.46531848100921,1143501.52177151,0.0,1.0
1993-12-23,35.88,36.38,35.88,36.25,130000,5.44710075273918,5.52300795386431,5.44710075273918,5.50327208157177,856308.743262077,0.0,1.0
1993-12-27,36.13,36.25,36.0,36.0,75400,5.48505435330174,5.50327208157177,5.46531848100921,5.46531848100921,496659.071092005,0.0,1.0
1993-12-28,36.13,36.38,35.88,35.88,79100,5.48505435330174,5.52300795386431,5.44710075273918,5.44710075273918,521030.93532331,0.0,1.0
1993-12-29,36.5,36.63,36.25,36.38,110600,5.54122568213434,5.56096155442687,5.50327208157177,5.52300795386431,728521.130806044,0.0,1.0
1993-12-30,36.13,36.63,36.13,36.5,120300,5.48505435330174,5.56096155442687,5.48505435330174,5.54122568213434,792414.937034061,0.0,1.0
1993-12-31,35.75,36.13,35.75,35.88,179500,5.42736488044665,5.48505435330174,5.42736488044665,5.44710075273918,1182364.76473494,0.0,1.0
1994-01-03,35.88,36.0,35.75,35.75,290800,5.44710075273918,5.46531848100921,5.42736488044665,5.42736488044665,1915496.78877394,0.0,1.0
1994-01-04,35.5,35.88,35.5,35.88,200700,5.38941127988408,5.44710075273918,5.38941127988408,5.44710075273918,1322008.95978999,0.0,1.0
1994-01-05,35.38,35.5,35.13,35.25,182400,5.37119355161405,5.38941127988408,5.33323995105149,5.35145767932152,1201467.03670002,0.0,1.0
1994-01-06,34.75,35.38,34.75,35.25,238500,5.27555047819639,5.37119355161405,5.27555047819639,5.35145767932152,1570997.19436927,0.0,1.0
1994-01-07,35.38,35.5,35.13,35.13,127300,5.37119355161405,5.38941127988408,5.33323995105149,5.33323995105149,838523.869363557,0.0,1.0
1994-01-10,36.0,36.38,35.5,35.5,148500,5.46531848100921,5.52300795386431,5.38941127988408,5.38941127988408,978168.064418603,0.0,1.0
1994-01-11,35.75,36.38,35.75,36.0,208900,5.42736488044665,5.52300795386431,5.42736488044665,5.46531848100921,1376022.28051883,0.0,1.0
1994-01-12,35.38,35.88,35.38,35.63,104200,5.37119355161405,5.44710075273918,5.37119355161405,5.40914715217662,686364.392676219,0.0,1.0
1994-01-13,35.38,35.63,35.38,35.38,119400,5.37119355161405,5.40914715217662,5.37119355161405,5.37119355161405,786486.645734554,0.0,1.0
1994-01-14,36.0,36.0,35.5,35.5,127100,5.46531848100921,5.46531848100921,5.38941127988408,5.38941127988408,837206.471297,0.0,1.0
1994-01-17,36.0,36.25,35.63,35.75,164600,5.46531848100921,5.50327208157177,5.40914715217662,5.42736488044665,1084218.60877645,0.0,1.0
1994-01-18,35.38,36.13,35.38,36.13,227000,5.37119355161405,5.48505435330174,5.37119355161405,5.48505435330174,1495246.80554224,0.0,1.0
1994-01-19,35.25,35.5,35.13,35.38,113600,5.35145767932152,5.38941127988408,5.33323995105149,5.37119355161405,748282.101804399,0.0,1.0
1994-01-20,35.75,35.75,34.88,35.25,121600,5.42736488044665,5.42736488044665,5.29528635048892,5.35145767932152,800978.024466681,0.0,1.0
1994-01-21,35.25,35.88,35.13,35.75,119800,5.35145767932152,5.44710075273918,5.33323995105149,5.42736488044665,789121.441867667,0.0,1.0
1994-01-24,34.25,35.0,34.13,35.0,140900,5.19964327707126,5.31350407875895,5.18142554880123,5.31350407875895,928106.937889436,0.0,1.0
1994-01-25,34.25,34.63,34.0,34.13,133100,5.19964327707126,5.25733274992636,5.1616896765087,5.18142554880123,876728.413293711,0.0,1.0
1994-01-26,34.75,35.0,34.5,34.63,244900,5.27555047819639,5.31350407875895,5.23759687763383,5.25733274992636,1613153.9324991,0.0,1.0
1994-01-27,35.75,36.25,34.5,34.63,301200,5.42736488044665,5.50327208157177,5.23759687763383,5.25733274992636,1984001.4882349,0.0,1.0
1994-01-28,36.25,36.5,35.75,35.75,362300,5.50327208157177,5.54122568213434,5.42736488044665,5.42736488044665,2386466.59756808,0.0,1.0
1994-01-31,36.88,37.13,36.25,36.38,371000,5.59891515498944,5.636868755552,5.50327208157177,5.52300795386431,2443773.41346331,0.0,1.0
1994-02-01,36.88,37.13,36.5,37.0,229600,5.59891515498944,5.636868755552,5.54122568213434,5.61713288325947,1512372.98040748,0.0,1.0
1994-02-02,36.75,37.13,36.75,37.0,127800,5.5791792826969,5.636868755552,5.5791792826969,5.61713288325947,841817.36452995,0.0,1.0
1994-02-03,36.88,37.13,36.5,36.75,119800,5.59891515498944,5.636868755552,5.54122568213434,5.5791792826969,789121.441867667,0.0,1.0
1994-02-04,36.13,36.88,36.13,36.75,163800,5.48505435330174,5.59891515498944,5.48505435330174,5.5791792826969,1078949.01651022,0.0,1.0
1994-02-07,35.75,36.38,35.63,36.0,145700,5.42736488044665,5.52300795386431,5.40914715217662,5.46531848100921,959724.491486804,0.0,1.0
1994-02-08,35.88,36.38,35.75,35.75,339400,5.44710075273918,5.52300795386431,5.42736488044665,5.42736488044665,2235624.5189473,0.0,1.0
1994-02-09,36.0,36.25,35.63,36.0,265500,5.46531848100921,5.50327208157177,5.40914715217662,5.46531848100921,1748845.93335447,0.0,1.0
1994-02-10,37.13,37.13,36.0,36.0,233900,5.636868755552,5.636868755552,5.46531848100921,5.46531848100921,1540697.03883846,0.0,1.0
1994-02-11,37.25,37.88,36.75,37.0,286100,5.65508648382203,5.75072955723969,5.5791792826969,5.61713288325947,1884537.93420985,0.0,1.0
1994-02-14,37.0,37.38,36.75,37.0,251400,5.61713288325947,5.67482235611456,5.5791792826969,5.61713288325947,1655969.3696622,0.0,1.0
1994-02-15,37.0,37.5,37.0,37.0,362800,5.61713288325947,5.69304008438459,5.61713288325947,5.61713288325947,2389760.09273447,0.0,1.0
1994-02-16,37.5,37.63,37.0,37.0,345300,5.69304008438459,5.71277595667713,5.61713288325947,5.61713288325947,2274487.76191073,0.0,1.0
1994-02-17,37.5,37.63,37.13,37.38,123900,5.69304008438459,5.71277595667713,5.636868755552,5.67482235611456,816128.102232088,0.0,1.0
1994-02-18,38.0,38.13,37.5,37.5,158900,5.76894728550972,5.78868315780226,5.69304008438459,5.69304008438459,1046672.76387957,0.0,1.0
1994-02-22,38.88,38.88,37.75,37.75,217100,5.90254395948995,5.90254395948995,5.73099368494716,5.73099368494716,1430035.60124767,0.0,1.0
1994-02-23,39.5,39.88,38.88,38.88,450200,5.99666888888511,6.0543583617402,5.90254395948995,5.90254395948995,2965463.0478199,0.0,1.0
1994-02-24,38.5,39.38,38.5,39.25,215800,5.84485448663485,5.97845116061508,5.84485448663485,5.95871528832254,1421472.51381505,0.0,1.0
1994-02-25,39.13,39.13,38.5,38.5,98400,5.94049756005251,5.94049756005251,5.84485448663485,5.84485448663485,648159.848746064,0.0,1.0
1994-02-28,39.25,39.63,39.13,39.5,106200,5.95871528832254,6.01640476117764,5.94049756005251,5.99666888888511,699538.373341789,0.0,1.0
1994-03-01,38.88,39.38,38.75,39.25,136400,5.90254395948995,5.97845116061508,5.88280808719741,5.95871528832254,898465.481391902,0.0,1.0
1994-03-02,38.38,38.63,38.25,38.63,156100,5.82663675836482,5.86459035892738,5.80690088607229,5.86459035892738,1028229.19094777,0.0,1.0
1994-03-03,38.0,38.38,37.75,38.38,152500,5.76894728550972,5.82663675836482,5.73099368494716,5.82663675836482,1004516.02574974,0.0,1.0
1994-03-04,37.63,38.13,37.63,37.88,264800,5.74086162109343,5.8171420040471,5.74086162109343,5.77900181257026,1735701.82625341,0.185,1.0
1994-03-07,38.0,38.13,37.75,37.75,206800,5.79730910447914,5.8171420040471,5.75916891300231,5.75916891300231,1355525.44437011,0.0,1.0
1994-03-08,37.88,38.38,37.75,37.75,202400,5.77900181257026,5.85528219552394,5.75916891300231,5.75916891300231,1326684.47746862,0.0,1.0
1994-03-09,38.0,38.38,37.63,38.0,211600,5.79730910447914,5.85528219552394,5.74086162109343,5.79730910447914,1386988.31735356,0.0,1.0
1994-03-10,38.63,38.63,38.0,38.0,109600,5.89342238700077,5.89342238700077,5.79730910447914,5.79730910447914,718402.266455341,0.0,1.0
1994-03-11,38.63,38.88,38.25,38.5,109600,5.89342238700077,5.93156257847761,5.83544929595598,5.87358948743282,718402.266455341,0.0,1.0
1994-03-14,39.63,39.88,38.5,38.5,318400,6.04598315290812,6.08412334438496,5.87358948743282,5.87358948743282,2087037.24123522,0.0,1.0
1994-03-15,40.0,40.63,39.63,39.63,271800,6.10243063629384,6.19854391881546,6.04598315290812,6.04598315290812,1781585.18268761,0.0,1.0
1994-03-16,40.5,40.75,39.88,39.88,165100,6.17871101924751,6.21685121072435,6.08412334438496,6.08412334438496,1082191.73532643,0.0,1.0
1994-03-17,40.25,40.38,40.13,40.38,108300,6.14057082777067,6.16040372733863,6.12226353586179,6.16040372733863,709881.071688991,0.0,1.0
1994-03-18,40.25,40.63,40.13,40.5,298400,6.14057082777067,6.19854391881546,6.12226353586179,6.17871101924751,1955941.93713753,0.0,1.0
1994-03-21,40.25,40.25,39.88,40.0,180800,6.14057082777067,6.14057082777067,6.08412334438496,6.10243063629384,1185101.54904312,0.0,1.0
1994-03-22,39.75,40.13,39.63,39.88,298400,6.064290444817,6.12226353586179,6.04598315290812,6.08412334438496,1955941.93713753,0.0,1.0
1994-03-23,39.75,39.88,39.63,39.88,78800,6.064290444817,6.08412334438496,6.04598315290812,6.08412334438496,516515.498144898,0.0,1.0
1994-03-24,38.75,39.75,38.75,39.75,114700,5.91172967890965,6.064290444817,5.91172967890965,6.064290444817,751831.569000252,0.0,1.0
1994-03-25,39.75,40.0,38.75,39.0,238900,6.064290444817,6.10243063629384,5.91172967890965,5.94986987038649,1565933.40744691,0.0,1.0
1994-03-28,39.63,40.0,39.38,39.88,90100,6.04598315290812,6.10243063629384,6.00784296143128,6.08412334438496,590584.344960093,0.0,1.0
1994-03-29,38.63,39.63,38.63,39.5,98000,5.89342238700077,6.04598315290812,5.89342238700077,6.02615025334016,642366.990078681,0.0,1.0
1994-03-30,38.13,38.63,37.88,38.5,107800,5.8171420040471,5.89342238700077,5.77900181257026,5.87358948743282,706603.689086549,0.0,1.0
1994-03-31,37.5,38.13,36.5,38.13,185600,5.72102872152547,5.8171420040471,5.56846795561813,5.8171420040471,1216564.42202656,0.0,1.0
1994-04-04,36.0,37.25,35.75,37.25,173600,5.49218757266445,5.68288853004863,5.45404738118762,5.68288853004863,1137907.23956795,0.0,1.0
1994-04-05,37.0,37.0,36.38,36.38,146600,5.6447483385718,5.6447483385718,5.55016066370924,5.55016066370924,960928.579036067,0.0,1.0
1994-04-06,37.13,37.38,36.25,37.0,213100,5.66458123813975,5.70272142961659,5.53032776414129,5.6447483385718,1396820.46516089,0.0,1.0
1994-04-07,37.75,37.75,36.88,37.0,102100,5.75916891300231,5.75916891300231,5.62644104666292,5.6447483385718,669241.527418707,0.0,1.0
1994-04-08,36.88,37.63,36.75,37.63,77400,5.62644104666292,5.74086162109343,5.60660814709496,5.74086162109343,507338.82685806,0.0,1.0
1994-04-11,36.75,36.75,36.0,36.75,108000,5.60660814709496,5.60660814709496,5.49218757266445,5.60660814709496,707914.642127526,0.0,1.0
1994-04-12,36.13,37.13,36.13,36.88,291700,5.51202047223241,5.66458123813975,5.51202047223241,5.62644104666292,1912025.01026481,0.0,1.0
1994-04-13,35.88,36.25,35.75,36.25,183200,5.47388028075557,5.53032776414129,5.45404738118762,5.53032776414129,1200832.98553484,0.0,1.0
1994-04-14,35.5,35.88,35.5,35.75,305800,5.41590718971078,5.47388028075557,5.41590718971078,5.45404738118762,2004447.19965368,0.0,1.0
1994-04-15,35.5,35.75,35.38,35.63,133600,5.41590718971078,5.45404738118762,5.3975998978019,5.43574008927873,875716.631372569,0.0,1.0
1994-04-18,35.63,36.0,35.5,35.63,109800,5.43574008927873,5.49218757266445,5.41590718971078,5.43574008927873,719713.219496318,0.0,1.0
1994-04-19,35.88,36.0,35.63,35.63,59900,5.47388028075557,5.49218757266445,5.43574008927873,5.43574008927873,392630.435772581,0.0,1.0
1994-04-20,36.13,36.63,35.88,35.88,168200,5.51202047223241,5.58830085518608,5.47388028075557,5.47388028075557,1102511.50746157,0.0,1.0
1994-04-21,37.25,37.25,36.25,36.25,205800,5.68288853004863,5.68288853004863,5.53032776414129,5.53032776414129,1348970.67916523,0.0,1.0
1994-04-22,37.13,37.63,36.75,37.13,119600,5.66458123813975,5.74086162109343,5.60660814709496,5.66458123813975,783949.918504186,0.0,1.0
1994-04-25,37.25,37.5,36.88,37.25,136700,5.68288853004863,5.72102872152547,5.62644104666292,5.68288853004863,896036.403507712,0.0,1.0
1994-04-26,37.0,37.38,36.75,37.0,107100,5.6447483385718,5.70272142961659,5.60660814709496,5.6447483385718,702015.353443129,0.0,1.0
1994-04-28,38.0,38.0,37.0,37.0,150700,5.79730910447914,5.79730910447914,5.6447483385718,5.6447483385718,987803.116376094,0.0,1.0
1994-04-29,38.63,38.88,37.75,37.75,169900,5.89342238700077,5.93156257847761,5.75916891300231,5.75916891300231,1113654.60830988,0.0,1.0
1994-05-02,38.63,38.63,37.88,38.5,115100,5.89342238700077,5.89342238700077,5.77900181257026,5.87358948743282,754453.475082206,0.0,1.0
1994-05-03,38.63,38.63,37.88,38.63,101200,5.89342238700077,5.89342238700077,5.77900181257026,5.89342238700077,663342.238734311,0.0,1.0
1994-05-04,37.88,38.38,37.75,38.38,78400,5.77900181257026,5.85528219552394,5.75916891300231,5.85528219552394,513893.592062945,0.0,1.0
1994-05-05,38.5,38.63,38.0,38.0,118200,5.87358948743282,5.89342238700077,5.79730910447914,5.79730910447914,774773.247217347,0.0,1.0
1994-05-06,38.5,38.63,38.0,38.25,93600,5.87358948743282,5.89342238700077,5.79730910447914,5.83544929595598,613526.023177189,0.0,1.0
1994-05-09,38.13,38.25,37.88,38.13,43300,5.8171420040471,5.83544929595598,5.77900181257026,5.8171420040471,283821.333371499,0.0,1.0
1994-05-10,38.0,38.5,37.88,37.88,66900,5.79730910447914,5.87358948743282,5.77900181257026,5.77900181257026,438513.792206773,0.0,1.0
1994-05-11,36.5,38.25,36.5,38.25,79400,5.56846795561813,5.83544929595598,5.56846795561813,5.83544929595598,520448.357267829,0.0,1.0
1994-05-12,38.0,38.0,36.75,36.75,114900,5.79730910447914,5.79730910447914,5.60660814709496,5.60660814709496,753142.522041229,0.0,1.0
1994-05-13,37.75,38.25,37.75,38.0,61500,5.75916891300231,5.83544929595598,5.75916891300231,5.79730910447914,403118.060100396,0.0,1.0
1994-05-16,38.25,38.38,37.5,37.75,61900,5.83544929595598,5.85528219552394,5.72102872152547,5.75916891300231,405739.96618235,0.0,1.0
1994-05-17,38.25,38.75,38.13,38.25,358300,5.83544929595598,5.91172967890965,5.8171420040471,5.83544929595598,2348572.37291012,0.0,1.0
1994-05-18,38.75,38.88,37.63,38.0,245700,5.91172967890965,5.93156257847761,5.74086162109343,5.79730910447914,1610505.81084012,0.0,1.0
1994-05-19,39.38,39.38,38.75,38.75,104500,6.00784296143128,6.00784296143128,5.91172967890965,5.91172967890965,684972.96391043,0.0,1.0
1994-05-20,38.63,39.5,38.63,39.38,149400,5.89342238700077,6.02615025334016,5.89342238700077,6.00784296143128,979281.921609744,0.0,1.0
1994-05-23,37.63,38.75,37.5,38.75,113000,5.74086162109343,5.91172967890965,5.72102872152547,5.91172967890965,740688.468151948,0.0,1.0
1994-05-24,37.75,37.88,37.13,37.75,362600,5.75916891300231,5.77900181257026,5.66458123813975,5.75916891300231,2376757.86329112,0.0,1.0
1994-05-25,38.0,38.13,37.63,37.75,342700,5.79730910447914,5.8171420040471,5.74086162109343,5.75916891300231,2246318.03571392,0.0,1.0
1994-05-26,38.0,38.0,37.63,38.0,115100,5.79730910447914,5.79730910447914,5.74086162109343,5.79730910447914,754453.475082206,0.0,1.0
1994-05-27,37.63,37.88,37.38,37.75,63200,5.74086162109343,5.77900181257026,5.70272142961659,5.75916891300231,414261.1609487,0.0,1.0
1994-05-31,38.13,38.25,37.38,37.63,119900,5.8171420040471,5.83544929595598,5.70272142961659,5.74086162109343,785916.348065651,0.0,1.0
1994-06-01,37.63,37.88,37.5,37.88,214000,5.74086162109343,5.77900181257026,5.72102872152547,5.77900181257026,1402719.75384528,0.0,1.0
1994-06-02,37.0,37.75,37.0,37.63,134700,5.6447483385718,5.75916891300231,5.6447483385718,5.74086162109343,882926.873097942,0.0,1.0
1994-06-03,37.38,37.63,37.0,37.0,145600,5.73094517130945,5.76927412510365,5.67268516154226,5.67268516154226,949673.716518291,0.185,1.0
1994-06-06,37.88,38.5,37.63,37.63,180200,5.80760307889786,5.90265888430748,5.76927412510365,5.76927412510365,1175351.67387772,0.0,1.0
1994-06-07,38.0,38.0,37.63,37.63,58700,5.82600097671908,5.82600097671908,5.76927412510365,5.76927412510365,382869.82939302,0.0,1.0
1994-06-08,37.75,38.0,37.5,38.0,89200,5.78767202292487,5.82600097671908,5.74934306913067,5.82600097671908,581805.601053789,0.0,1.0
1994-06-09,37.88,38.0,37.63,37.75,78000,5.80760307889786,5.82600097671908,5.76927412510365,5.78767202292487,508753.776706227,0.0,1.0
1994-06-10,39.0,39.0,37.88,37.88,381900,5.97931679189589,5.97931679189589,5.80760307889786,5.80760307889786,2490936.76056549,0.0,1.0
1994-06-13,39.13,39.13,38.88,38.88,151100,5.99924784786888,5.99924784786888,5.96091889407468,5.96091889407468,985547.380260397,0.0,1.0
1994-06-14,39.0,39.13,38.88,39.0,231700,5.97931679189589,5.99924784786888,5.96091889407468,5.97931679189589,1511259.61619017,0.0,1.0
1994-06-15,39.25,39.25,38.88,39.13,129500,6.0176457456901,6.0176457456901,5.96091889407468,5.99924784786888,844661.719018672,0.0,1.0
1994-06-16,39.25,39.25,38.88,39.13,106600,6.0176457456901,6.0176457456901,5.96091889407468,5.99924784786888,695296.828165177,0.0,1.0
1994-06-17,40.0,40.25,39.63,39.75,263900,6.13263260707271,6.17096156086692,6.07590575545729,6.09430365327851,1721283.6111894,0.0,1.0
1994-06-20,39.63,39.75,39.5,39.63,181800,6.07590575545729,6.09430365327851,6.0559746994843,6.07590575545729,1185787.64878451,0.0,1.0
1994-06-21,39.63,39.88,39.5,39.63,102500,6.07590575545729,6.11423470925149,6.0559746994843,6.07590575545729,668554.642466517,0.0,1.0
1994-06-22,40.0,40.13,39.63,39.63,118500,6.13263260707271,6.1525636630457,6.07590575545729,6.07590575545729,772914.391534461,0.0,1.0
1994-06-23,39.75,40.25,39.75,40.13,234500,6.09430365327851,6.17096156086692,6.09430365327851,6.1525636630457,1529522.57227705,0.0,1.0
1994-06-24,39.75,40.0,39.63,39.88,196000,6.09430365327851,6.13263260707271,6.07590575545729,6.11423470925149,1278406.92608231,0.0,1.0
1994-06-27,39.5,39.63,39.38,39.63,115900,6.0559746994843,6.07590575545729,6.03757680166308,6.07590575545729,755955.93231092,0.0,1.0
1994-06-28,39.75,39.75,39.13,39.75,103700,6.09430365327851,6.09430365327851,5.99924784786888,6.09430365327851,676381.623646612,0.0,1.0
1994-06-29,40.63,40.88,39.88,39.88,143400,6.22922157063411,6.26755052442831,6.11423470925149,6.11423470925149,935324.251021449,0.0,1.0
1994-06-30,40.88,41.5,40.5,40.63,256400,6.26755052442831,6.36260632983794,6.20929051466112,6.22922157063411,1672364.9788138,0.0,1.0
1994-07-01,40.75,41.75,40.38,41.13,297600,6.24761946845532,6.40093528363214,6.1908926168399,6.30587947822252,1941091.33266376,0.0,1.0
1994-07-05,41.38,41.5,40.63,40.88,221200,6.34420843201672,6.36260632983794,6.22922157063411,6.26755052442831,1442773.53086433,0.0,1.0
1994-07-06,41.0,41.5,41.0,41.38,102200,6.28594842224953,6.36260632983794,6.28594842224953,6.34420843201672,666597.897171493,0.0,1.0
1994-07-07,41.88,42.25,40.13,41.13,205000,6.42086633960513,6.47759319122055,6.1525636630457,6.30587947822252,1337109.28493303,0.0,1.0
1994-07-08,41.88,42.38,41.5,41.63,144200,6.42086633960513,6.49752424719354,6.36260632983794,6.38253738581092,940542.238474846,0.0,1.0
1994-07-11,41.75,42.38,41.5,42.13,94700,6.40093528363214,6.49752424719354,6.36260632983794,6.45919529339933,617679.264795894,0.0,1.0
1994-07-12,41.75,41.75,41.5,41.75,64400,6.40093528363214,6.40093528363214,6.36260632983794,6.40093528363214,420047.989998475,0.0,1.0
1994-07-13,42.5,42.63,41.75,41.88,103600,6.51592214501476,6.53585320098774,6.40093528363214,6.42086633960513,675729.375214938,0.0,1.0
1994-07-14,42.75,43.0,42.5,42.63,232400,6.55425109880896,6.59258005260316,6.51592214501476,6.53585320098774,1515825.35521189,0.0,1.0
1994-07-15,42.13,42.75,42.13,42.75,80000,6.45919529339933,6.55425109880896,6.45919529339933,6.55425109880896,521798.745339721,0.0,1.0
1994-07-18,42.25,42.5,42.25,42.38,88200,6.47759319122055,6.51592214501476,6.47759319122055,6.49752424719354,575283.116737042,0.0,1.0
1994-07-19,42.13,42.38,42.13,42.38,89800,6.45919529339933,6.49752424719354,6.45919529339933,6.49752424719354,585719.091643837,0.0,1.0
1994-07-20,42.13,42.25,42.0,42.25,99100,6.45919529339933,6.47759319122055,6.43926423742635,6.47759319122055,646378.195789579,0.0,1.0
1994-07-21,42.0,42.38,42.0,42.13,176300,6.43926423742635,6.49752424719354,6.43926423742635,6.45919529339933,1149913.98504241,0.0,1.0
1994-07-22,42.13,42.25,42.0,42.0,169300,6.45919529339933,6.47759319122055,6.43926423742635,6.43926423742635,1104256.59482518,0.0,1.0
1994-07-25,42.25,42.5,42.13,42.13,130300,6.47759319122055,6.51592214501476,6.45919529339933,6.45919529339933,849879.70647207,0.0,1.0
1994-07-26,41.75,42.0,41.75,42.0,159700,6.40093528363214,6.43926423742635,6.40093528363214,6.43926423742635,1041640.74538442,0.0,1.0
1994-07-27,41.63,42.0,41.63,41.63,140800,6.38253738581092,6.43926423742635,6.38253738581092,6.38253738581092,918365.791797909,0.0,1.0
1994-07-28,42.13,42.13,41.5,41.63,106200,6.45919529339933,6.45919529339933,6.36260632983794,6.38253738581092,692687.834438479,0.0,1.0
1994-07-29,42.13,42.38,42.0,42.0,253900,6.45919529339933,6.49752424719354,6.43926423742635,6.43926423742635,1656058.76802194,0.0,1.0
1994-08-01,41.88,42.25,41.75,42.13,116200,6.42086633960513,6.47759319122055,6.40093528363214,6.45919529339933,757912.677605944,0.0,1.0
1994-08-02,42.13,42.25,41.88,42.13,167000,6.45919529339933,6.47759319122055,6.42086633960513,6.45919529339933,1089254.88089667,0.0,1.0
1994-08-03,43.0,43.0,42.25,42.38,125100,6.59258005260316,6.59258005260316,6.47759319122055,6.49752424719354,815962.788024989,0.0,1.0
1994-08-04,43.38,44.13,42.75,43.0,179800,6.65084006237036,6.76582692375297,6.55425109880896,6.59258005260316,1172742.68015102,0.0,1.0
1994-08-05,43.38,43.63,42.75,43.25,106400,6.65084006237036,6.68916901616456,6.55425109880896,6.63090900639737,693992.331301828,0.0,1.0
1994-08-08,43.38,43.5,43.13,43.38,142800,6.65084006237036,6.66923796019157,6.61251110857615,6.65084006237036,931410.760431401,0.0,1.0
1994-08-09,44.0,44.25,43.38,43.38,153800,6.74589586777998,6.78422482157419,6.65084006237036,6.65084006237036,1003158.08791561,0.0,1.0
1994-08-10,44.25,44.63,44.13,44.13,258100,6.78422482157419,6.84248483134138,6.76582692375297,6.76582692375297,1683453.20215227,0.0,1.0
1994-08-11,43.75,44.38,43.63,44.25,183000,6.70756691398578,6.80415587754717,6.68916901616456,6.78422482157419,1193614.62996461,0.0,1.0
1994-08-12,44.0,44.13,43.75,43.88,129900,6.74589586777998,6.76582692375297,6.70756691398578,6.72749796995876,847270.712745372,0.0,1.0
1994-08-15,43.88,44.25,43.88,44.25,137500,6.72749796995876,6.78422482157419,6.72749796995876,6.78422482157419,896841.593552645,0.0,1.0
1994-08-16,44.38,44.5,44.0,44.0,78100,6.80415587754717,6.82255377536839,6.74589586777998,6.74589586777998,509406.025137902,0.0,1.0
1994-08-17,44.25,44.75,44.13,44.63,124500,6.78422482157419,6.8608827291626,6.76582692375297,6.84248483134138,812049.29743494,0.0,1.0
1994-08-18,43.38,44.25,43.38,44.25,107600,6.65084006237036,6.78422482157419,6.65084006237036,6.78422482157419,701819.312481924,0.0,1.0
1994-08-19,43.63,43.88,43.63,43.63,155900,6.68916901616456,6.72749796995876,6.68916901616456,6.68916901616456,1016855.30498078,0.0,1.0
1994-08-22,42.63,43.75,42.63,43.63,179100,6.53585320098774,6.70756691398578,6.53585320098774,6.68916901616456,1168176.9411293,0.0,1.0
1994-08-23,43.5,43.75,42.63,42.75,143800,6.66923796019157,6.70756691398578,6.53585320098774,6.55425109880896,937933.244748148,0.0,1.0
1994-08-24,43.38,44.0,43.38,43.75,145100,6.65084006237036,6.74589586777998,6.65084006237036,6.70756691398578,946412.474359917,0.0,1.0
1994-08-25,42.88,43.5,42.75,43.5,132100,6.57418215478195,6.66923796019157,6.55425109880896,6.66923796019157,861620.178242213,0.0,1.0
1994-08-26,43.5,43.88,43.13,43.13,72600,6.66923796019157,6.72749796995876,6.61251110857615,6.61251110857615,473532.361395797,0.0,1.0
1994-08-29,43.63,43.75,43.5,43.75,188100,6.68916901616456,6.70756691398578,6.66923796019157,6.70756691398578,1226879.29998002,0.0,1.0
1994-08-30,43.75,43.88,43.63,43.75,97100,6.70756691398578,6.72749796995876,6.68916901616456,6.70756691398578,633333.227156086,0.0,1.0
1994-08-31,42.88,44.25,42.75,43.63,153500,6.57418215478195,6.78422482157419,6.55425109880896,6.68916901616456,1001201.34262059,0.0,1.0
1994-09-01,43.75,44.0,43.13,43.13,94000,6.70756691398578,6.74589586777998,6.61251110857615,6.61251110857615,613113.525774171,0.0,1.0
1994-09-02,43.25,43.88,43.25,43.75,117200,6.65927243220508,6.75627455087073,6.65927243220508,6.73625824066988,761179.25067702,0.185,1.0
1994-09-06,43.75,43.88,43.25,43.25,77700,6.73625824066988,6.75627455087073,6.65927243220508,6.65927243220508,504638.46226625,0.0,1.0
1994-09-07,44.0,44.13,43.75,44.0,94800,6.77475114490228,6.79476745510313,6.73625824066988,6.77475114490228,615697.892185849,0.0,1.0
1994-09-08,44.75,44.75,44.0,44.0,224400,6.89022985759948,6.89022985759948,6.77475114490228,6.77475114490228,1457411.46631334,0.0,1.0
1994-09-09,44.63,44.63,44.0,44.63,139000,6.87175326356792,6.87175326356792,6.77475114490228,6.87175326356792,902763.78706575,0.0,1.0
1994-09-12,44.25,44.25,43.63,44.25,314900,6.81324404913468,6.81324404913468,6.71778164663833,6.81324404913468,2045182.13343169,0.0,1.0
1994-09-13,44.63,44.75,44.25,44.25,269900,6.87175326356792,6.89022985759948,6.81324404913468,6.81324404913468,1752920.47574853,0.0,1.0
1994-09-14,44.38,45.0,44.13,44.75,98000,6.83326035933553,6.92872276183188,6.79476745510313,6.89022985759948,636480.943398873,0.0,1.0
1994-09-15,45.0,45.0,44.38,44.38,165900,6.92872276183188,6.92872276183188,6.83326035933553,6.83326035933553,1077471.31132524,0.0,1.0
1994-09-16,45.75,46.13,44.88,44.88,345800,7.04420147452907,7.10271068896232,6.91024616780032,6.91024616780032,2245868.47170745,0.0,1.0
1994-09-19,45.88,46.25,45.75,45.75,172200,7.06421778472992,7.12118728299387,7.04420147452907,7.04420147452907,1118387.94340088,0.0,1.0
1994-09-20,45.38,45.75,45.13,45.63,203800,6.98723197626512,7.04420147452907,6.94873907203272,7.02572488049752,1323620.57412949,0.0,1.0
1994-09-21,45.88,46.0,45.5,45.5,195000,7.06421778472992,7.08269437876147,7.00570857029667,7.00570857029667,1266467.18329368,0.0,1.0
1994-09-22,45.63,46.25,45.25,45.88,95900,7.02572488049752,7.12118728299387,6.96721566606428,7.06421778472992,622842.066040326,0.0,1.0
1994-09-23,46.0,46.0,45.63,45.75,178800,7.08269437876147,7.08269437876147,7.02572488049752,7.04420147452907,1161252.98652774,0.0,1.0
1994-09-26,46.0,46.13,45.75,46.0,120100,7.08269437876147,7.10271068896232,7.04420147452907,7.08269437876147,780013.890838824,0.0,1.0
1994-09-27,46.25,46.38,45.75,46.0,466500,7.12118728299387,7.14120359319472,7.04420147452907,7.08269437876147,3029779.18464872,0.0,1.0
1994-09-28,47.0,47.25,46.13,46.13,341700,7.23666599569107,7.27515889992347,7.10271068896232,7.10271068896232,2219240.18734077,0.0,1.0
1994-09-29,47.25,47.25,46.88,47.13,153200,7.27515889992347,7.27515889992347,7.21818940165952,7.25668230589192,994988.576823545,0.0,1.0
1994-09-30,48.25,48.25,47.5,47.5,325300,7.42913051685307,7.42913051685307,7.31365180415587,7.31365180415587,2112727.04987401,0.0,1.0
1994-10-03,47.75,48.25,47.13,48.25,157300,7.35214470838827,7.42913051685307,7.25668230589192,7.42913051685307,1021616.86119023,0.0,1.0
1994-10-04,46.75,47.88,46.63,47.5,272000,7.19817309145867,7.37216101858912,7.17969649742712,7.31365180415587,1766559.35310708,0.0,1.0
1994-10-05,46.38,46.75,46.38,46.75,228300,7.14120359319472,7.19817309145867,7.14120359319472,7.19817309145867,1482740.80997921,0.0,1.0
1994-10-06,46.0,46.75,46.0,46.5,153200,7.08269437876147,7.19817309145867,7.08269437876147,7.15968018722627,994988.576823545,0.0,1.0
1994-10-07,46.5,46.5,46.13,46.13,216400,7.15968018722627,7.15968018722627,7.10271068896232,7.10271068896232,1405453.83828078,0.0,1.0
1994-10-10,46.75,46.88,46.25,46.5,120100,7.19817309145867,7.21818940165952,7.12118728299387,7.15968018722627,780013.890838824,0.0,1.0
1994-10-11,47.38,47.38,46.75,46.88,231500,7.29517521012432,7.29517521012432,7.19817309145867,7.21818940165952,1503523.86119224,0.0,1.0
1994-10-12,47.38,47.5,47.0,47.25,126200,7.29517521012432,7.31365180415587,7.23666599569107,7.27515889992347,819631.582213651,0.0,1.0
1994-10-13,47.13,47.5,47.0,47.5,521900,7.25668230589192,7.31365180415587,7.23666599569107,7.31365180415587,3389585.7587742,0.0,1.0
1994-10-14,47.0,47.0,46.75,47.0,119000,7.23666599569107,7.23666599569107,7.19817309145867,7.23666599569107,772869.716984346,0.0,1.0
1994-10-17,46.63,46.88,46.5,46.88,140800,7.17969649742712,7.21818940165952,7.15968018722627,7.21818940165952,914454.253373075,0.0,1.0
1994-10-18,47.0,47.25,46.63,46.63,135900,7.23666599569107,7.27515889992347,7.17969649742712,7.17969649742712,882630.206203132,0.0,1.0
1994-10-19,47.5,47.63,47.0,47.25,108800,7.31365180415587,7.33366811435672,7.23666599569107,7.27515889992347,706623.741242831,0.0,1.0
1994-10-20,47.63,48.0,47.5,47.5,82400,7.33366811435672,7.39063761262067,7.31365180415587,7.31365180415587,535163.568735379,0.0,1.0
1994-10-21,47.25,47.63,47.0,47.5,97600,7.27515889992347,7.33366811435672,7.23666599569107,7.31365180415587,633883.061997245,0.0,1.0
1994-10-24,47.5,47.63,47.25,47.25,64500,7.31365180415587,7.33366811435672,7.27515889992347,7.27515889992347,418908.376012524,0.0,1.0
1994-10-25,47.5,47.75,47.38,47.5,179200,7.31365180415587,7.35214470838827,7.29517521012432,7.31365180415587,1163850.86792937,0.0,1.0
1994-10-26,47.75,47.75,47.5,47.5,76900,7.35214470838827,7.35214470838827,7.31365180415587,7.31365180415587,499442.699462993,0.0,1.0
1994-10-27,47.75,47.88,47.5,47.5,126700,7.35214470838827,7.37216101858912,7.31365180415587,7.31365180415587,822878.933965686,0.0,1.0
1994-10-28,47.38,48.13,47.38,48.0,204800,7.29517521012432,7.41065392282152,7.29517521012432,7.39063761262067,1330115.27763356,0.0,1.0
1994-10-31,47.38,48.0,47.38,47.63,166200,7.29517521012432,7.39063761262067,7.29517521012432,7.33366811435672,1079419.72237646,0.0,1.0
1994-11-01,46.63,47.38,46.5,47.25,183500,7.17969649742712,7.29517521012432,7.15968018722627,7.27515889992347,1191778.09299687,0.0,1.0
1994-11-02,46.75,46.75,46.25,46.5,141700,7.19817309145867,7.19817309145867,7.12118728299387,7.15968018722627,920299.486526739,0.0,1.0
1994-11-03,46.38,46.88,46.25,46.75,99800,7.14120359319472,7.21818940165952,7.12118728299387,7.19817309145867,648171.4097062,0.0,1.0
1994-11-04,45.75,46.25,45.75,46.13,135600,7.04420147452907,7.12118728299387,7.04420147452907,7.10271068896232,880681.795151911,0.0,1.0
1994-11-07,45.25,46.0,45.25,45.88,118700,6.96721566606428,7.08269437876147,6.96721566606428,7.06421778472992,770921.305933125,0.0,1.0
1994-11-08,46.25,46.63,45.38,45.38,126200,7.12118728299387,7.17969649742712,6.98723197626512,6.98723197626512,819631.582213652,0.0,1.0
1994-11-09,47.25,47.25,46.63,46.63,140300,7.27515889992347,7.27515889992347,7.17969649742712,7.17969649742712,911206.90162104,0.0,1.0
1994-11-10,47.25,48.0,47.25,47.5,139200,7.27515889992347,7.39063761262067,7.27515889992347,7.31365180415587,904062.727766563,0.0,1.0
1994-11-11,47.13,47.25,46.5,47.13,148400,7.25668230589192,7.27515889992347,7.15968018722627,7.25668230589192,963814.000004008,0.0,1.0
1994-11-14,47.25,47.75,47.25,47.75,167200,7.27515889992347,7.35214470838827,7.27515889992347,7.35214470838827,1085914.42588053,0.0,1.0
1994-11-15,47.13,47.63,47.13,47.25,306900,7.25668230589192,7.33366811435672,7.25668230589192,7.27515889992347,1993224.50539912,0.0,1.0
1994-11-16,47.0,47.5,46.88,47.25,193400,7.23666599569107,7.31365180415587,7.21818940165952,7.27515889992347,1256075.65768716,0.0,1.0
1994-11-17,47.75,48.0,47.13,47.13,198600,7.35214470838827,7.39063761262067,7.25668230589192,7.25668230589192,1289848.11590833,0.0,1.0
1994-11-18,47.13,47.63,47.0,47.5,247400,7.25668230589192,7.33366811435672,7.23666599569107,7.31365180415587,1606789.64690695,0.0,1.0
1994-11-21,46.88,47.25,46.75,47.0,187300,7.21818940165952,7.27515889992347,7.19817309145867,7.23666599569107,1216457.96631234,0.0,1.0
1994-11-22,46.75,47.38,46.63,46.75,160200,7.19817309145867,7.29517521012432,7.17969649742712,7.19817309145867,1040451.50135204,0.0,1.0
1994-11-23,46.5,47.0,46.25,46.75,144100,7.15968018722627,7.23666599569107,7.12118728299387,7.19817309145867,935886.774936507,0.0,1.0
1994-11-25,46.63,46.75,46.38,46.38,55100,7.17969649742712,7.19817309145867,7.14120359319472,7.14120359319472,357858.163074265,0.0,1.0
1994-11-28,46.75,47.13,46.5,46.75,108500,7.19817309145867,7.25668230589192,7.15968018722627,7.19817309145867,704675.33019161,0.0,1.0
1994-11-29,47.0,47.25,46.75,47.13,152200,7.23666599569107,7.27515889992347,7.19817309145867,7.25668230589192,988493.873319475,0.0,1.0
1994-11-30,47.25,47.25,46.63,47.0,264900,7.27515889992347,7.27515889992347,7.17969649742712,7.23666599569107,1720446.95822818,0.0,1.0
1994-12-01,46.5,47.0,46.25,47.0,228400,7.15968018722627,7.23666599569107,7.12118728299387,7.23666599569107,1483390.28032962,0.0,1.0
1994-12-02,47.0,47.13,46.38,46.75,738400,7.23666599569107,7.25668230589192,7.14120359319472,7.19817309145867,4795689.06740539,0.0,1.0
1994-12-05,47.38,47.63,47.25,47.25,149900,7.29517521012432,7.33366811435672,7.27515889992347,7.27515889992347,973556.055260113,0.0,1.0
1994-12-06,48.0,48.0,47.38,47.38,125000,7.39063761262067,7.39063761262067,7.29517521012432,7.29517521012432,811837.938008767,0.0,1.0
1994-12-07,48.5,48.75,48.13,48.25,267600,7.46762342108547,7.50611632531787,7.41065392282152,7.42913051685307,1737982.65768917,0.0,1.0
1994-12-08,47.5,48.63,47.5,48.63,329300,7.31365180415587,7.48763973128631,7.31365180415587,7.48763973128631,2138705.8638903,0.0,1.0
1994-12-09,47.25,47.63,47.13,47.38,274700,7.27515889992347,7.33366811435672,7.25668230589192,7.29517521012432,1784095.05256807,0.0,1.0
1994-12-12,47.5,47.75,47.25,47.25,80500,7.31365180415587,7.35214470838827,7.27515889992347,7.27515889992347,522823.632077646,0.0,1.0
1994-12-13,48.13,48.38,47.5,47.5,169900,7.44221810429208,7.4808749612643,7.34480282472208,7.34480282472208,1098770.13618883,0.205,1.0
1994-12-14,48.63,48.88,48.25,48.25,162500,7.51953181823653,7.55818867520875,7.46077339563875,7.46077339563875,1050913.16733776,0.0,1.0
1994-12-15,49.63,49.88,49.0,49.0,383800,7.67415924612541,7.71281610309763,7.57674396655541,7.57674396655541,2482095.22230296,0.0,1.0
1994-12-16,49.25,49.88,49.13,49.88,538800,7.61540082352763,7.71281610309763,7.59684553218097,7.71281610309763,3484504.70499437,0.0,1.0
1994-12-19,49.25,49.5,49.13,49.5,343700,7.61540082352763,7.65405768049986,7.59684553218097,7.65405768049986,2222762.18839377,0.0,1.0
1994-12-20,49.25,49.25,48.88,49.13,187100,7.61540082352763,7.61540082352763,7.55818867520875,7.59684553218097,1210005.25297781,0.0,1.0
1994-12-21,49.0,49.38,49.0,49.13,168300,7.57674396655541,7.63550238915319,7.57674396655541,7.59684553218097,1088422.68346428,0.0,1.0
1994-12-22,48.88,49.38,48.88,49.38,110500,7.55818867520875,7.63550238915319,7.55818867520875,7.63550238915319,714620.953789675,0.0,1.0
1994-12-23,49.25,49.25,49.0,49.0,111800,7.61540082352763,7.61540082352763,7.57674396655541,7.57674396655541,723028.259128378,0.0,1.0
1994-12-27,49.38,49.75,49.25,49.63,323400,7.63550238915319,7.69271453747208,7.61540082352763,7.67415924612541,2091478.88195096,0.0,1.0
1994-12-28,48.88,49.38,48.75,49.38,154000,7.55818867520875,7.63550238915319,7.53808710958319,7.63550238915319,995942.324738552,0.0,1.0
1994-12-29,48.38,49.0,48.25,48.75,166800,7.4808749612643,7.57674396655541,7.46077339563875,7.53808710958319,1078721.946535,0.0,1.0
1994-12-30,48.0,48.88,47.75,48.63,202000,7.42211653866653,7.55818867520875,7.38345968169431,7.51953181823653,1306365.90647524,0.0,1.0
1995-01-03,48.25,48.5,48.25,48.38,101600,7.46077339563875,7.49943025261097,7.46077339563875,7.4808749612643,657063.248009331,0.0,1.0
1995-01-04,48.75,48.75,48.25,48.25,95400,7.53808710958319,7.53808710958319,7.46077339563875,7.46077339563875,616966.868701675,0.0,1.0
1995-01-05,49.75,49.75,48.63,48.63,326500,7.69271453747208,7.69271453747208,7.51953181823653,7.51953181823653,2111527.07160479,0.0,1.0
1995-01-06,50.13,51.0,50.0,50.0,319600,7.75147296006985,7.88599882233318,7.7313713944443,7.7313713944443,2066903.68173014,0.0,1.0
1995-01-09,49.63,50.25,49.63,50.25,131600,7.67415924612541,7.77002825141652,7.67415924612541,7.77002825141652,851077.986594763,0.0,1.0
1995-01-10,50.25,50.25,49.75,49.75,288000,7.77002825141652,7.77002825141652,7.69271453747208,7.69271453747208,1862541.49042015,0.0,1.0
1995-01-11,50.0,50.25,49.75,50.13,247500,7.7313713944443,7.77002825141652,7.69271453747208,7.75147296006985,1600621.59332982,0.0,1.0
1995-01-12,48.75,50.0,48.75,50.0,162700,7.53808710958319,7.7313713944443,7.53808710958319,7.7313713944443,1052206.59892833,0.0,1.0
1995-01-13,49.0,49.44,48.88,49.25,167800,7.57674396655541,7.64478003482652,7.55818867520875,7.61540082352763,1085189.10448785,0.0,1.0
1995-01-16,49.88,50.0,49.0,49.25,131600,7.71281610309763,7.7313713944443,7.57674396655541,7.61540082352763,851077.986594763,0.0,1.0
1995-01-17,50.5,50.5,49.75,49.75,66400,7.80868510838874,7.80868510838874,7.69271453747208,7.69271453747208,429419.28806909,0.0,1.0
1995-01-18,51.13,51.38,50.5,50.5,138600,7.90610038795874,7.94475724493096,7.80868510838874,7.80868510838874,896348.092264697,0.0,1.0
1995-01-19,51.5,51.5,50.5,51.0,235000,7.96331253627763,7.96331253627763,7.80868510838874,7.88599882233318,1519782.11891922,0.0,1.0
1995-01-20,50.88,51.75,50.63,51.63,235600,7.86744353098652,8.00196939324985,7.8287866740143,7.98341410190318,1523662.41369093,0.0,1.0
1995-01-23,50.0,50.38,49.88,50.38,212400,7.7313713944443,7.79012981704208,7.71281610309763,7.79012981704208,1373624.34918486,0.0,1.0
1995-01-24,50.88,51.0,50.13,50.13,172200,7.86744353098652,7.88599882233318,7.75147296006985,7.75147296006985,1113644.59948038,0.0,1.0
1995-01-25,51.75,51.88,50.88,50.88,135500,8.00196939324985,8.02207095887541,7.86744353098652,7.86744353098652,876299.902610869,0.0,1.0
1995-01-26,51.13,51.5,51.0,51.5,134700,7.90610038795874,7.96331253627763,7.88599882233318,7.96331253627763,871126.176248591,0.0,1.0
1995-01-27,51.13,51.5,51.0,51.13,197200,7.90610038795874,7.96331253627763,7.88599882233318,7.90610038795874,1275323.54830158,0.0,1.0
1995-01-30,51.38,51.63,51.0,51.13,227500,7.94475724493096,7.98341410190318,7.88599882233318,7.90610038795874,1471278.43427286,0.0,1.0
1995-01-31,52.5,52.75,51.38,51.38,304400,8.11793996416651,8.15659682113874,7.94475724493096,7.94475724493096,1968602.88084685,0.0,1.0
1995-02-01,52.38,52.88,52.25,52.63,309900,8.09938467281985,8.17669838676429,8.07928310719429,8.13804152979207,2004172.24958752,0.0,1.0
1995-02-02,52.13,52.38,52.13,52.38,232500,8.06072781584763,8.09938467281985,8.06072781584763,8.09938467281985,1503614.2240371,0.0,1.0
1995-02-03,51.63,52.5,51.63,52.25,148200,7.98341410190318,8.11793996416651,7.98341410190318,8.07928310719429,958432.808612036,0.0,1.0
1995-02-06,51.38,51.75,50.88,51.75,251200,7.94475724493096,8.00196939324985,7.86744353098652,8.00196939324985,1624550.07775535,0.0,1.0
1995-02-07,51.75,52.13,51.63,51.63,373400,8.00196939324985,8.06072781584763,7.98341410190318,7.98341410190318,2414836.77959335,0.0,1.0
1995-02-08,51.75,51.88,51.63,51.88,203000,8.00196939324985,8.02207095887541,7.98341410190318,8.02207095887541,1312833.06442809,0.0,1.0
1995-02-09,51.75,52.0,51.63,51.88,184800,8.00196939324985,8.04062625022207,7.98341410190318,8.02207095887541,1195130.78968626,0.0,1.0
1995-02-10,51.63,51.63,51.13,51.5,363000,7.98341410190318,7.98341410190318,7.90610038795874,7.96331253627763,2347578.33688373,0.0,1.0
1995-02-13,51.38,51.88,51.25,51.75,216800,7.94475724493096,8.02207095887541,7.92465567930541,8.00196939324985,1402079.84417739,0.0,1.0
1995-02-14,51.5,51.63,51.38,51.38,169700,7.96331253627763,7.98341410190318,7.94475724493096,7.94475724493096,1097476.70459826,0.0,1.0
1995-02-15,51.63,51.75,51.38,51.5,114000,7.98341410190318,8.00196939324985,7.94475724493096,7.96331253627763,737256.006624643,0.0,1.0
1995-02-16,51.13,51.5,51.0,51.5,107100,7.90610038795874,7.96331253627763,7.88599882233318,7.96331253627763,692632.616749993,0.0,1.0
1995-02-17,51.38,51.63,51.25,51.5,423700,7.94475724493096,7.98341410190318,7.92465567930541,7.96331253627763,2740134.82462159,0.0,1.0
1995-02-21,51.0,51.63,50.75,51.38,238000,7.88599882233318,7.98341410190318,7.84734196536096,7.94475724493096,1539183.59277776,0.0,1.0
1995-02-22,51.88,52.13,51.13,51.13,194000,8.02207095887541,8.06072781584763,7.90610038795874,7.90610038795874,1254628.64285246,0.0,1.0
1995-02-23,52.0,52.38,51.75,52.0,220600,8.04062625022207,8.09938467281985,8.00196939324985,8.04062625022207,1426655.04439821,0.0,1.0
1995-02-24,52.75,52.75,52.13,52.25,136900,8.15659682113874,8.15659682113874,8.06072781584763,8.07928310719429,885353.923744856,0.0,1.0
1995-02-27,52.5,52.88,52.38,52.75,82800,8.11793996416651,8.17669838676429,8.09938467281985,8.15659682113874,535480.678495793,0.0,1.0
1995-02-28,52.5,52.88,52.0,52.75,138000,8.11793996416651,8.17669838676429,8.04062625022207,8.15659682113874,892467.797492989,0.0,1.0
1995-03-01,52.38,52.5,52.25,52.38,185000,8.09938467281985,8.11793996416651,8.07928310719429,8.09938467281985,1196424.22127683,0.0,1.0
1995-03-02,53.13,53.38,53.0,53.13,385600,8.21535524373651,8.25401210070873,8.19525367811096,8.21535524373651,2493736.10661809,0.0,1.0
1995-03-03,53.5,53.75,53.0,53.13,204600,8.2725673920554,8.31122424902762,8.19525367811096,8.21535524373651,1323180.51715265,0.0,1.0
1995-03-06,53.75,54.0,53.25,53.25,320700,8.34292287174484,8.38172716417156,8.2653142868914,8.2653142868914,2066137.40352066,0.205,1.0
1995-03-07,52.75,53.63,52.63,53.63,199800,8.18770570203796,8.32429681138002,8.16907964167314,8.32429681138002,1287228.72847966,0.0,1.0
1995-03-08,53.13,53.5,53.0,53.0,164100,8.24668822652658,8.30411857931812,8.22650999446468,8.22650999446468,1057228.40011768,0.0,1.0
1995-03-09,54.13,54.13,53.13,53.13,165300,8.40190539623346,8.40190539623346,8.24668822652658,8.24668822652658,1064959.50359203,0.0,1.0
1995-03-10,54.13,54.38,53.63,54.0,531500,8.40190539623346,8.44070968866018,8.32429681138002,8.38172716417156,3424234.58051521,0.0,1.0
1995-03-13,56.0,56.0,54.0,54.0,199000,8.69216150358533,8.69216150358533,8.38172716417156,8.38172716417156,1282074.65949676,0.0,1.0
1995-03-14,56.63,57.13,56.0,56.0,401800,8.78994832050066,8.8675569053541,8.69216150358533,8.69216150358533,2588631.1466623,0.0,1.0
1995-03-15,55.88,56.88,55.88,56.75,182600,8.6735354432205,8.82875261292738,8.6735354432205,8.80857438086549,1176416.24534728,0.0,1.0
1995-03-16,55.88,56.13,55.5,55.63,324600,8.6735354432205,8.71233973564722,8.61455291873188,8.63473115079378,2091263.4898123,0.0,1.0
1995-03-17,56.0,56.38,55.88,56.38,526900,8.69216150358533,8.75114402807394,8.6735354432205,8.75114402807394,3394598.68386353,0.0,1.0
1995-03-20,55.38,56.25,55.25,56.25,345900,8.59592685836706,8.73096579601205,8.57574862630516,8.73096579601205,2228490.57648206,0.0,1.0
1995-03-21,54.75,55.5,54.75,55.5,182800,8.49814004145172,8.61455291873188,8.49814004145172,8.61455291873188,1177704.762593,0.0,1.0
1995-03-22,55.38,55.38,54.88,55.0,274500,8.59592685836706,8.59592685836706,8.51831827351362,8.53694433387844,1768489.91975809,0.0,1.0
1995-03-23,55.13,55.38,55.0,55.13,169800,8.55712256594034,8.59592685836706,8.53694433387844,8.55712256594034,1093951.14162085,0.0,1.0
1995-03-24,55.13,55.38,55.0,55.38,325700,8.55712256594034,8.59592685836706,8.53694433387844,8.59592685836706,2098350.33466379,0.0,1.0
1995-03-27,54.88,55.25,54.75,54.88,123400,8.51831827351362,8.57574862630516,8.49814004145172,8.51831827351362,795015.140612564,0.0,1.0
1995-03-28,55.5,55.5,55.0,55.13,368100,8.61455291873188,8.61455291873188,8.53694433387844,8.55712256594034,2371515.99075758,0.0,1.0
1995-03-29,56.13,56.25,55.38,55.75,246800,8.71233973564722,8.73096579601205,8.59592685836706,8.6533572111586,1590030.28122513,0.0,1.0
1995-03-30,54.75,56.38,54.0,56.13,286100,8.49814004145172,8.75114402807394,8.38172716417156,8.71233973564722,1843223.92001017,0.0,1.0
1995-03-31,54.25,54.88,54.0,54.75,226600,8.42053145659828,8.51831827351362,8.38172716417156,8.49814004145172,1459890.03940686,0.0,1.0
1995-04-03,54.88,54.88,54.0,54.13,89100,8.51831827351362,8.51831827351362,8.38172716417156,8.40190539623346,574034.43297066,0.0,1.0
1995-04-04,55.63,55.63,54.88,54.88,170000,8.63473115079378,8.63473115079378,8.51831827351362,8.51831827351362,1095239.65886658,0.0,1.0
1995-04-05,56.13,56.25,55.38,55.38,263300,8.71233973564722,8.73096579601205,8.59592685836706,8.59592685836706,1696332.95399747,0.0,1.0
1995-04-06,56.5,56.63,56.0,56.0,220000,8.76977008843877,8.78994832050066,8.69216150358533,8.69216150358533,1417368.97029792,0.0,1.0
1995-04-07,56.25,57.0,56.25,56.75,88100,8.73096579601205,8.84737867329221,8.73096579601205,8.80857438086549,567591.846742033,0.0,1.0
1995-04-10,55.75,56.75,55.63,56.5,126300,8.6533572111586,8.80857438086549,8.63473115079378,8.76977008843877,813698.640675582,0.0,1.0
1995-04-11,56.38,56.38,55.5,55.88,99900,8.75114402807394,8.75114402807394,8.61455291873188,8.6735354432205,643614.364239831,0.0,1.0
1995-04-12,56.88,56.88,56.0,56.25,155400,8.82875261292738,8.82875261292738,8.69216150358533,8.73096579601205,1001177.89992863,0.0,1.0
1995-04-13,57.88,57.88,57.38,57.5,160500,8.98396978263426,8.98396978263426,8.90636119778082,8.92498725814565,1034035.08969462,0.0,1.0
1995-04-17,57.25,58.25,57.13,58.13,174200,8.88618296571893,9.04140013542581,8.8675569053541,9.02277407506098,1122298.52102681,0.0,1.0
1995-04-18,57.5,57.63,57.38,57.5,170900,8.92498725814565,8.94516549020754,8.90636119778082,8.92498725814565,1101037.98647234,0.0,1.0
1995-04-19,56.5,57.63,56.38,57.63,244100,8.76977008843877,8.94516549020754,8.75114402807394,8.94516549020754,1572635.29840783,0.0,1.0
1995-04-20,55.75,56.5,55.75,56.25,191400,8.6533572111586,8.76977008843877,8.6533572111586,8.73096579601205,1233111.0041592,0.0,1.0
1995-04-21,55.75,56.0,55.13,56.0,364700,8.6533572111586,8.69216150358533,8.55712256594034,8.69216150358533,2349611.19758024,0.0,1.0
1995-04-24,56.0,56.63,56.0,56.0,140200,8.69216150358533,8.78994832050066,8.69216150358533,8.69216150358533,903250.589253496,0.0,1.0
1995-04-25,56.5,56.5,56.13,56.25,256100,8.76977008843877,8.76977008843877,8.71233973564722,8.73096579601205,1649946.33315136,0.0,1.0
1995-04-26,56.0,57.25,56.0,56.5,297100,8.69216150358533,8.88618296571893,8.69216150358533,8.76977008843877,1914092.36852506,0.0,1.0
1995-04-27,55.75,56.13,55.5,56.13,162800,8.6533572111586,8.71233973564722,8.61455291873188,8.71233973564722,1048853.03802047,0.0,1.0
1995-04-28,55.75,56.0,55.5,55.75,109200,8.6533572111586,8.69216150358533,8.61455291873188,8.6533572111586,703530.416166062,0.0,1.0
1995-05-01,56.88,56.88,55.63,56.0,198700,8.82875261292738,8.82875261292738,8.63473115079378,8.69216150358533,1280141.88362817,0.0,1.0
1995-05-02,57.63,57.63,56.75,57.0,209300,8.94516549020754,8.94516549020754,8.80857438086549,8.84737867329221,1348433.29765162,0.0,1.0
1995-05-03,57.0,57.75,57.0,57.5,254200,8.84737867329221,8.96379155057237,8.84737867329221,8.92498725814565,1637705.41931697,0.0,1.0
1995-05-04,57.25,57.5,57.0,57.25,220300,8.88618296571893,8.92498725814565,8.84737867329221,8.88618296571893,1419301.74616651,0.0,1.0
1995-05-05,57.13,57.5,57.0,57.38,204100,8.8675569053541,8.92498725814565,8.84737867329221,8.90636119778082,1314931.84926276,0.0,1.0
1995-05-08,57.5,57.63,57.13,57.38,80300,8.92498725814565,8.94516549020754,8.8675569053541,8.90636119778082,517339.674158743,0.0,1.0
1995-05-09,57.38,57.88,57.25,57.5,123800,8.90636119778082,8.98396978263426,8.88618296571893,8.92498725814565,797592.175104014,0.0,1.0
1995-05-10,57.63,57.88,57.25,57.63,165800,8.94516549020754,8.98396978263426,8.88618296571893,8.94516549020754,1068180.79670635,0.0,1.0
1995-05-11,57.38,57.88,57.25,57.88,232000,8.90636119778082,8.98396978263426,8.88618296571893,8.98396978263426,1494680.00504145,0.0,1.0
1995-05-12,56.13,57.75,56.13,57.5,144300,8.71233973564722,8.96379155057237,8.71233973564722,8.92498725814565,929665.192790867,0.0,1.0
1995-05-15,56.63,56.75,56.0,56.38,122200,8.78994832050066,8.80857438086549,8.69216150358533,8.75114402807394,787284.037138211,0.0,1.0
1995-05-16,57.38,57.38,56.63,56.88,168400,8.90636119778082,8.90636119778082,8.78994832050066,8.82875261292738,1084931.52090078,0.0,1.0
1995-05-17,57.75,58.5,57.38,57.5,246100,8.96379155057237,9.08020442785253,8.90636119778082,8.92498725814565,1585520.47086509,0.0,1.0
1995-05-18,57.13,58.25,57.0,58.0,190300,8.8675569053541,9.04140013542581,8.84737867329221,9.00259584299909,1226024.15930771,0.0,1.0
1995-05-19,58.5,58.75,57.13,57.38,389400,9.08020442785253,9.11900872027925,8.8675569053541,8.90636119778082,2508743.07742733,0.0,1.0
1995-05-22,57.38,59.13,57.38,58.5,194100,8.90636119778082,9.17799124476786,8.90636119778082,9.08020442785253,1250505.98697649,0.0,1.0
1995-05-23,57.5,57.5,56.75,57.38,371200,8.92498725814565,8.92498725814565,8.80857438086549,8.90636119778082,2391488.00806632,0.0,1.0
1995-05-24,58.38,58.38,57.5,57.5,134600,9.0615783674877,9.0615783674877,8.92498725814565,8.92498725814565,867172.106373186,0.0,1.0
1995-05-25,59.25,59.38,58.38,58.5,157700,9.19661730513269,9.21679553719458,9.0615783674877,9.08020442785253,1015995.84825447,0.0,1.0
1995-05-26,59.25,59.25,58.38,59.25,158000,9.19661730513269,9.19661730513269,9.0615783674877,9.19661730513269,1017928.62412306,0.0,1.0
1995-05-30,58.5,59.0,58.25,59.0,88200,9.08020442785253,9.15781301270597,9.04140013542581,9.15781301270597,568236.105364895,0.0,1.0
1995-05-31,57.5,59.0,57.38,58.75,216000,8.92498725814565,9.15781301270597,8.90636119778082,9.11900872027925,1391598.62538342,0.0,1.0
1995-06-01,58.38,58.5,57.75,57.75,169800,9.0615783674877,9.08020442785253,8.96379155057237,8.96379155057237,1093951.14162085,0.0,1.0
1995-06-02,58.25,58.5,58.0,58.25,200300,9.04140013542581,9.08020442785253,9.00259584299909,9.04140013542581,1290450.02159397,0.0,1.0
1995-06-05,58.0,58.13,57.88,58.13,86100,9.00259584299909,9.02277407506098,8.98396978263426,9.02277407506098,554706.674284779,0.0,1.0
1995-06-06,57.38,57.63,57.13,57.25,128000,8.93818071757073,8.97712364506102,8.89923779008044,8.91793039527578,821715.316805115,0.205,1.0
1995-06-07,58.38,58.38,56.88,57.13,117200,9.09395242753188,9.09395242753188,8.86029486259016,8.89923779008044,752383.086949683,0.0,1.0
1995-06-08,57.38,58.25,57.38,58.0,296200,8.93818071757073,9.07370210523693,8.93818071757073,9.03475917774664,1901500.60029434,0.0,1.0
1995-06-09,57.5,57.63,57.25,57.38,187200,8.95687332276607,8.97712364506102,8.91793039527578,8.93818071757073,1201758.65082748,0.0,1.0
1995-06-12,57.38,57.75,57.38,57.63,104900,8.93818071757073,8.99581625025635,8.93818071757073,8.97712364506102,673421.380725442,0.0,1.0
1995-06-13,58.13,58.25,57.38,57.5,152100,9.05500950004159,9.07370210523693,8.93818071757073,8.95687332276607,976428.903797328,0.0,1.0
1995-06-14,58.5,58.88,58.13,58.25,144400,9.11264503272722,9.17183828251245,9.05500950004159,9.07370210523693,926997.59177077,0.0,1.0
1995-06-15,58.88,58.88,58.13,58.25,108800,9.17183828251245,9.17183828251245,9.05500950004159,9.07370210523693,698458.019284348,0.0,1.0
1995-06-16,58.88,59.13,58.38,59.13,161000,9.17183828251245,9.21078121000274,9.09395242753188,9.21078121000274,1033563.79691893,0.0,1.0
1995-06-19,58.75,59.25,58.75,59.13,113300,9.1515879602175,9.22947381519808,9.1515879602175,9.21078121000274,727346.448390778,0.0,1.0
1995-06-20,58.13,58.75,57.88,58.5,297500,9.05500950004159,9.1515879602175,9.0160665725513,9.11264503272722,1909846.14648064,0.0,1.0
1995-06-21,58.88,59.0,57.88,58.38,405900,9.17183828251245,9.19053088770779,9.0160665725513,9.09395242753188,2605736.30539997,0.0,1.0
1995-06-22,59.0,59.13,58.5,59.0,272800,9.19053088770779,9.21078121000274,9.11264503272722,9.19053088770779,1751280.7689409,0.0,1.0
1995-06-23,59.25,59.63,59.0,59.13,169800,9.22947381519808,9.28866706498331,9.19053088770779,9.21078121000274,1090056.72494928,0.0,1.0
1995-06-26,59.0,59.5,58.63,59.5,108500,9.19053088770779,9.26841674268837,9.13289535502217,9.26841674268837,696532.124010586,0.0,1.0
1995-06-27,57.5,59.0,57.5,58.75,156600,8.95687332276607,9.19053088770779,8.95687332276607,9.1515879602175,1005317.33290376,0.0,1.0
1995-06-28,57.75,58.13,56.88,57.13,235500,8.99581625025635,9.05500950004159,8.86029486259016,8.89923779008044,1511827.78990316,0.0,1.0
1995-06-29,57.63,58.25,57.5,58.0,124400,8.97712364506102,9.07370210523693,8.95687332276607,9.03475917774664,798604.573519971,0.0,1.0
1995-06-30,58.25,58.88,57.88,57.88,124200,9.07370210523693,9.17183828251245,9.0160665725513,9.0160665725513,797320.643337463,0.0,1.0
1995-07-03,58.5,58.5,58.0,58.25,111900,9.11264503272722,9.11264503272722,9.03475917774664,9.07370210523693,718358.937113221,0.0,1.0
1995-07-05,57.38,58.88,57.25,58.63,183700,8.93818071757073,9.17183828251245,8.91793039527578,9.13289535502217,1179289.87263359,0.0,1.0
1995-07-06,58.0,58.13,56.63,57.5,268800,9.03475917774664,9.05500950004159,8.82135193509987,8.95687332276607,1725602.16529074,0.0,1.0
1995-07-07,56.13,57.75,56.0,57.75,231700,8.74346608011929,8.99581625025635,8.72321575782434,8.99581625025635,1487433.11643551,0.0,1.0
1995-07-10,56.75,56.75,55.88,56.38,326000,8.84004454029521,8.84004454029521,8.70452315262901,8.78240900760958,2092806.19748803,0.0,1.0
1995-07-11,56.75,57.5,56.5,56.88,356600,8.84004454029521,8.95687332276607,8.80110161280492,8.86029486259016,2289247.51541175,0.0,1.0
1995-07-12,57.25,57.5,56.0,56.75,213300,8.91793039527578,8.95687332276607,8.72321575782434,8.84004454029521,1369311.53964477,0.0,1.0
1995-07-13,57.25,57.75,57.0,57.25,353400,8.91793039527578,8.99581625025635,8.87898746778549,8.91793039527578,2268704.63249162,0.0,1.0
1995-07-14,57.0,57.5,56.63,57.25,144100,8.87898746778549,8.95687332276607,8.82135193509987,8.91793039527578,925071.696497008,0.0,1.0
1995-07-17,57.5,57.63,56.5,56.88,270400,8.95687332276607,8.97712364506102,8.80110161280492,8.86029486259016,1735873.6067508,0.0,1.0
1995-07-18,57.63,58.25,57.5,57.75,172700,8.97712364506102,9.07370210523693,8.95687332276607,8.99581625025635,1108673.71259565,0.0,1.0
1995-07-19,57.38,57.75,56.75,57.5,310900,8.93818071757073,8.99581625025635,8.84004454029521,8.95687332276607,1995869.46870867,0.0,1.0
1995-07-20,57.38,57.63,56.63,57.5,208400,8.93818071757073,8.97712364506102,8.82135193509987,8.95687332276607,1337855.25017333,0.0,1.0
1995-07-21,57.38,57.75,57.13,57.13,285200,8.93818071757073,8.99581625025635,8.89923779008044,8.89923779008044,1830884.4402564,0.0,1.0
1995-07-24,57.63,58.13,57.13,57.63,145700,8.97712364506102,9.05500950004159,8.89923779008044,8.97712364506102,935343.137957072,0.0,1.0
1995-07-25,58.0,58.0,57.5,57.75,68200,9.03475917774664,9.03475917774664,8.95687332276607,8.99581625025635,437820.192235225,0.0,1.0
1995-07-26,58.25,58.88,57.75,57.75,133100,9.07370210523693,9.17183828251245,8.99581625025635,8.99581625025635,854455.536459069,0.0,1.0
1995-07-27,60.38,60.38,58.5,58.5,323500,9.40549584745418,9.40549584745418,9.11264503272722,9.11264503272722,2076757.07020668,0.0,1.0
1995-07-28,59.25,60.25,59.0,60.25,247200,9.22947381519808,9.38524552515923,9.19053088770779,9.38524552515923,1586937.70557988,0.0,1.0
1995-07-31,58.88,59.38,58.25,59.38,170800,9.17183828251245,9.24972413749303,9.07370210523693,9.24972413749303,1096476.37586183,0.0,1.0
1995-08-01,59.38,59.38,59.0,59.13,91200,9.24972413749303,9.24972413749303,9.19053088770779,9.21078121000274,585472.163223644,0.0,1.0
1995-08-02,58.38,59.63,58.38,59.13,205200,9.09395242753188,9.28866706498331,9.09395242753188,9.21078121000274,1317312.3672532,0.0,1.0
1995-08-03,57.63,58.25,57.5,58.25,185900,8.97712364506102,9.07370210523693,8.95687332276607,9.07370210523693,1193413.10464118,0.0,1.0
1995-08-04,58.0,58.38,57.88,57.88,168000,9.03475917774664,9.09395242753188,9.0160665725513,9.0160665725513,1078501.35330671,0.0,1.0
1995-08-07,58.25,58.25,57.75,58.0,144700,9.07370210523693,9.07370210523693,8.99581625025635,9.03475917774664,928923.487044532,0.0,1.0
1995-08-08,58.0,58.25,57.88,58.13,84200,9.03475917774664,9.07370210523693,9.0160665725513,9.05500950004159,540534.606835865,0.0,1.0
1995-08-09,59.0,59.13,58.13,58.13,123200,9.19053088770779,9.21078121000274,9.05500950004159,9.05500950004159,790900.992424923,0.0,1.0
1995-08-10,59.38,59.75,59.0,59.0,103400,9.24972413749303,9.30735967017865,9.19053088770779,9.19053088770779,663791.904356632,0.0,1.0
1995-08-11,58.75,59.38,58.38,59.38,118000,9.1515879602175,9.24972413749303,9.09395242753188,9.24972413749303,757518.807679715,0.0,1.0
1995-08-14,58.63,58.75,58.0,58.75,105600,9.13289535502217,9.1515879602175,9.03475917774664,9.1515879602175,677915.136364219,0.0,1.0
1995-08-15,58.63,58.75,58.13,58.75,62500,9.13289535502217,9.1515879602175,9.05500950004159,9.1515879602175,401228.182033747,0.0,1.0
1995-08-16,58.25,58.88,58.13,58.63,81300,9.07370210523693,9.17183828251245,9.05500950004159,9.13289535502217,521917.619189499,0.0,1.0
1995-08-17,58.25,58.38,57.88,58.13,98700,9.07370210523693,9.09395242753188,9.0160665725513,9.05500950004159,633619.545067694,0.0,1.0
1995-08-18,57.88,58.75,57.75,58.5,132800,9.0160665725513,9.1515879602175,8.99581625025635,9.11264503272722,852529.641185307,0.0,1.0
1995-08-21,57.63,58.0,57.5,58.0,261600,8.97712364506102,9.03475917774664,8.95687332276607,9.03475917774664,1679380.67872045,0.0,1.0
1995-08-22,57.13,57.75,57.13,57.75,136700,8.89923779008044,8.99581625025635,8.89923779008044,8.99581625025635,877566.279744213,0.0,1.0
1995-08-23,57.0,57.38,56.38,57.38,237400,8.87898746778549,8.93818071757073,8.78240900760958,8.93818071757073,1524025.12663699,0.0,1.0
1995-08-24,56.88,57.25,56.75,57.25,145400,8.86029486259016,8.91793039527578,8.84004454029521,8.91793039527578,933417.242683309,0.0,1.0
1995-08-25,56.38,56.63,56.13,56.63,329200,8.78240900760958,8.82135193509987,8.74346608011929,8.82135193509987,2113349.08040815,0.0,1.0
1995-08-28,56.38,56.63,56.25,56.63,337500,8.78240900760958,8.82135193509987,8.76215868531463,8.82135193509987,2166632.18298224,0.0,1.0
1995-08-29,56.38,56.5,55.75,56.38,132600,8.78240900760958,8.80110161280492,8.68427283033406,8.78240900760958,851245.711002799,0.0,1.0
1995-08-30,56.88,57.0,56.5,56.5,154500,8.86029486259016,8.87898746778549,8.80110161280492,8.80110161280492,991836.065987423,0.0,1.0
1995-08-31,56.38,57.0,56.38,57.0,106400,8.78240900760958,8.87898746778549,8.78240900760958,8.87898746778549,683050.857094252,0.0,1.0
1995-09-01,57.38,57.38,55.75,56.25,132200,8.93818071757073,8.93818071757073,8.68427283033406,8.76215868531463,848677.850637782,0.0,1.0
1995-09-05,58.25,58.38,57.38,57.63,141000,9.07370210523693,9.09395242753188,8.93818071757073,8.97712364506102,905170.778668134,0.0,1.0
1995-09-06,57.5,57.88,56.75,57.75,197000,8.9888065233081,9.04821080989692,8.87156122083017,9.02788829080075,1260178.41975213,0.205,1.0
1995-09-07,57.0,57.63,57.0,57.63,281000,8.91064298832281,9.00912904240428,8.91064298832281,9.00912904240428,1797513.38045862,0.0,1.0
1995-09-08,56.25,57.25,55.63,57.25,520200,8.79339768584488,8.94972475581546,8.69647490246313,8.94972475581546,3327638.64951805,0.0,1.0
1995-09-11,56.25,56.38,56.13,56.25,248600,8.79339768584488,8.81372020494106,8.77463843744841,8.79339768584488,1590255.6099004,0.0,1.0
1995-09-12,56.75,56.75,56.38,56.38,116300,8.87156122083017,8.87156122083017,8.81372020494106,8.81372020494106,743953.046787676,0.0,1.0
1995-09-13,57.5,57.75,57.13,57.13,215400,8.9888065233081,9.02788829080075,8.93096550741899,8.93096550741899,1377880.36352593,0.0,1.0
1995-09-14,58.63,58.75,57.75,57.75,289800,9.16545611237486,9.18421536077132,9.02788829080075,9.02788829080075,1853805.61443739,0.0,1.0
1995-09-15,58.63,58.75,58.38,58.75,325500,9.16545611237486,9.18421536077132,9.12637434488221,9.18421536077132,2082172.97273765,0.0,1.0
1995-09-18,58.63,58.88,58.5,58.75,346300,9.16545611237486,9.2045378798675,9.14513359327868,9.18421536077132,2215227.34396021,0.0,1.0
1995-09-19,58.0,58.88,57.75,58.63,177000,9.06697005829339,9.2045378798675,9.02788829080075,9.16545611237486,1132241.52434582,0.0,1.0
1995-09-20,59.25,59.38,57.75,57.75,166800,9.26237889575661,9.28270141485279,9.02788829080075,9.02788829080075,1066993.7076886,0.0,1.0
1995-09-21,59.25,59.38,58.25,59.13,225900,9.26237889575661,9.28270141485279,9.10605182578604,9.24361964736014,1445047.23361424,0.0,1.0
1995-09-22,60.75,60.88,58.75,59.0,341900,9.49686950071247,9.51719201980865,9.18421536077132,9.22329712826397,2187081.22697082,0.0,1.0
1995-09-25,61.38,61.75,61.0,61.0,455600,9.59535555479394,9.65319657068305,9.53595126820512,9.53595126820512,2914402.47735568,0.0,1.0
1995-09-26,61.88,62.38,61.25,61.38,262800,9.67351908977922,9.75168262476451,9.57503303569776,9.59535555479394,1681090.80563888,0.0,1.0
1995-09-27,62.88,62.88,61.63,61.75,399200,9.8298461597498,9.8298461597498,9.63443732228658,9.65319657068305,2553620.43230989,0.0,1.0
1995-09-28,63.25,63.25,62.5,62.88,257900,9.88768717563891,9.88768717563891,9.77044187316098,9.8298461597498,1649746.26626433,0.0,1.0
1995-09-29,62.88,63.5,62.75,63.25,134100,9.8298461597498,9.92676894313156,9.80952364065363,9.88768717563891,857816.883699289,0.0,1.0
1995-10-02,64.75,64.75,62.75,62.88,290400,10.1221777805948,10.1221777805948,9.80952364065363,9.8298461597498,1857643.72129958,0.0,1.0
1995-10-03,63.5,64.63,62.88,64.63,271800,9.92676894313156,10.1034185321983,9.8298461597498,10.1034185321983,1738662.40857171,0.0,1.0
1995-10-04,62.38,64.25,62.38,63.63,420700,9.75168262476451,10.0440142456095,9.75168262476451,9.94709146222773,2691152.59487167,0.0,1.0
1995-10-05,62.75,63.13,62.13,62.63,188600,9.80952364065363,9.86892792724245,9.71260085727187,9.79076439225716,1206444.92368148,0.0,1.0
1995-10-06,64.25,64.88,62.5,62.88,152200,10.0440142456095,10.142500299691,9.77044187316098,9.8298461597498,973599.774041996,0.0,1.0
1995-10-09,63.38,64.0,63.25,64.0,122400,9.90800969473509,10.0049324781168,9.88768717563891,10.0049324781168,782973.7998866,0.0,1.0
1995-10-10,62.88,63.5,62.5,63.38,173200,9.8298461597498,9.92676894313156,9.77044187316098,9.90800969473509,1107933.51421862,0.0,1.0
1995-10-11,62.75,62.88,62.5,62.75,102300,9.80952364065363,9.8298461597498,9.77044187316098,9.80952364065363,654397.220003261,0.0,1.0
1995-10-12,64.13,64.13,63.0,63.0,140800,10.025254997213,10.025254997213,9.84860540814627,9.84860540814627,900675.743660404,0.0,1.0
1995-10-13,65.0,65.13,64.25,64.25,271600,10.1612595480874,10.1815820671836,10.0440142456095,10.0440142456095,1737383.03961765,0.0,1.0
1995-10-16,64.63,64.88,63.38,64.88,251900,10.1034185321983,10.142500299691,9.90800969473509,10.142500299691,1611365.19764244,0.0,1.0
1995-10-17,64.88,65.25,64.75,64.75,264500,10.142500299691,10.2003413155801,10.1221777805948,10.1221777805948,1691965.4417484,0.0,1.0
1995-10-18,65.0,65.75,64.75,64.88,212600,10.1612595480874,10.2785048505654,10.1221777805948,10.142500299691,1359969.19816905,0.0,1.0
1995-10-19,65.88,66.0,64.75,65.0,157800,10.2988273696615,10.317586618058,10.1221777805948,10.1612595480874,1009422.10475577,0.0,1.0
1995-10-20,65.63,65.75,65.0,65.75,198700,10.2597456021689,10.2785048505654,10.1612595480874,10.2785048505654,1271053.05586166,0.0,1.0
1995-10-23,65.63,66.0,64.88,65.38,173700,10.2597456021689,10.317586618058,10.142500299691,10.2206638346762,1111131.93660378,0.0,1.0
1995-10-24,65.75,66.25,65.63,65.88,150100,10.2785048505654,10.3566683855506,10.2597456021689,10.2988273696615,960166.400024331,0.0,1.0
1995-10-25,65.88,66.5,65.75,66.0,143800,10.2988273696615,10.3957501530433,10.2785048505654,10.317586618058,919866.277971351,0.0,1.0
1995-10-26,65.25,66.38,65.13,65.88,193000,10.2003413155801,10.3769909046468,10.1815820671836,10.2988273696615,1234591.04067086,0.0,1.0
1995-10-27,65.0,65.38,64.75,65.25,361600,10.1612595480874,10.2206638346762,10.1221777805948,10.2003413155801,2313099.06894604,0.0,1.0
1995-10-30,65.13,65.38,65.0,65.25,139100,10.1815820671836,10.2206638346762,10.1612595480874,10.2003413155801,889801.107550866,0.0,1.0
1995-10-31,65.0,65.88,65.0,65.25,124400,10.1612595480874,10.2988273696615,10.1612595480874,10.2003413155801,795767.489427232,0.0,1.0
1995-11-01,66.25,66.25,65.13,65.13,165700,10.3566683855506,10.3566683855506,10.1815820671836,10.1815820671836,1059957.17844126,0.0,1.0
1995-11-02,65.5,66.13,65.25,66.0,88400,10.2394230830727,10.3379091371542,10.2003413155801,10.317586618058,565481.077695878,0.0,1.0
1995-11-03,65.38,66.25,65.13,65.25,67300,10.2206638346762,10.3566683855506,10.1815820671836,10.2003413155801,430507.653042225,0.0,1.0
1995-11-06,65.38,65.5,64.88,65.13,106000,10.2206638346762,10.2394230830727,10.142500299691,10.1815820671836,678065.54565343,0.0,1.0
1995-11-07,65.5,65.5,64.75,65.38,157600,10.2394230830727,10.2394230830727,10.1221777805948,10.2206638346762,1008142.7358017,0.0,1.0
1995-11-08,65.75,65.75,64.88,65.5,174100,10.2785048505654,10.2785048505654,10.142500299691,10.2394230830727,1113690.6745119,0.0,1.0
1995-11-09,66.38,66.5,65.5,65.63,122500,10.3769909046468,10.3957501530433,10.2394230830727,10.2597456021689,783613.484363632,0.0,1.0
1995-11-10,66.63,66.75,66.13,66.25,175700,10.4160726721395,10.4348319205359,10.3379091371542,10.3566683855506,1123925.6261444,0.0,1.0
1995-11-13,67.0,67.25,66.5,66.63,222600,10.4739136880286,10.5129954555212,10.3957501530433,10.4160726721395,1423937.64587219,0.0,1.0
1995-11-14,67.25,67.5,66.75,66.75,205900,10.5129954555212,10.5520772230139,10.4348319205359,10.4348319205359,1317110.33820793,0.0,1.0
1995-11-15,67.13,67.13,66.88,67.13,160800,10.4942362071247,10.4942362071247,10.4551544396321,10.4942362071247,1028612.63906671,0.0,1.0
1995-11-16,67.5,67.75,67.13,67.13,131800,10.5520772230139,10.5911589905065,10.4942362071247,10.4942362071247,843104.140727561,0.0,1.0
1995-11-17,68.0,68.13,67.25,67.25,191900,10.6302407579991,10.6505632770953,10.5129954555212,10.5129954555212,1227554.51142352,0.0,1.0
1995-11-20,68.5,68.5,68.25,68.25,102100,10.7084042929844,10.7084042929844,10.6693225254918,10.6693225254918,653117.8510492,0.0,1.0
1995-11-21,68.88,68.88,68.25,68.25,161800,10.7678085795733,10.7678085795733,10.6693225254918,10.6693225254918,1035009.48383702,0.0,1.0
1995-11-22,68.38,69.63,68.38,69.13,120200,10.689645044588,10.8850538820512,10.689645044588,10.8068903470659,768900.741391903,0.0,1.0
1995-11-24,68.38,68.5,68.25,68.5,71900,10.689645044588,10.7084042929844,10.6693225254918,10.7084042929844,459933.138985673,0.0,1.0
1995-11-27,68.5,68.75,68.5,68.63,121400,10.7084042929844,10.7474860604771,10.7084042929844,10.7287268120806,776576.955116287,0.0,1.0
1995-11-28,67.88,68.75,67.75,68.75,157100,10.6114815096027,10.7474860604771,10.5911589905065,10.7474860604771,1004944.31341654,0.0,1.0
1995-11-29,69.13,69.38,68.0,68.13,171300,10.8068903470659,10.8459721145585,10.6302407579991,10.6505632770953,1095779.50915502,0.0,1.0
1995-11-30,69.75,70.25,69.0,69.38,235100,10.9038131304477,10.9819766654329,10.7865678279697,10.8459721145585,1503898.20550113,0.0,1.0
1995-12-01,69.13,69.88,69.0,69.75,142000,10.8068903470659,10.9241356495438,10.7865678279697,10.9038131304477,908351.95738478,0.0,1.0
1995-12-04,70.25,70.38,69.0,69.38,236000,10.9819766654329,11.0022991845291,10.7865678279697,10.8459721145585,1509655.36579443,0.0,1.0
1995-12-05,71.0,71.25,70.13,70.13,367900,11.0992219679109,11.1383037354035,10.9632174170365,10.9632174170365,2353399.19099901,0.0,1.0
1995-12-06,74.0,74.0,71.25,71.25,244200,11.5682031778226,11.5682031778226,11.1383037354035,11.1383037354035,1562109.49291101,0.0,1.0
1995-12-07,73.25,73.75,73.0,73.75,198300,11.4509578753447,11.52912141033,11.411876107852,11.52912141033,1268494.31795353,0.0,1.0
1995-12-08,72.88,73.38,72.63,73.25,75200,11.3931168594556,11.4712803944408,11.3540350919629,11.4509578753447,481042.726727713,0.0,1.0
1995-12-11,74.75,75.13,72.88,72.88,156400,11.6854484803005,11.7448527668894,11.3931168594556,11.3931168594556,1000466.52207732,0.0,1.0
1995-12-12,75.38,76.0,74.5,74.5,152900,11.783934534382,11.8808573177638,11.6463667128079,11.6463667128079,978077.565381218,0.0,1.0
1995-12-13,75.75,76.0,74.75,75.13,148000,11.8417755502711,11.8808573177638,11.6854484803005,11.7448527668894,946733.026006673,0.0,1.0
1995-12-14,74.88,75.25,74.0,75.25,312700,11.7417262254899,11.7997449047559,11.6037358531818,11.7997449047559,1994168.11040687,0.23,1.0
1995-12-15,74.38,74.88,73.88,74.88,272400,11.6633226048603,11.7417262254899,11.5849189842307,11.7417262254899,1737164.67308868,0.0,1.0
1995-12-18,73.25,74.0,73.13,74.0,186400,11.4861304222374,11.6037358531818,11.4673135532863,11.6037358531818,1188720.61330297,0.0,1.0
1995-12-19,72.88,73.0,71.88,73.0,125800,11.4281117429715,11.4469286119226,11.2713045017123,11.4469286119226,802258.868849325,0.0,1.0
1995-12-20,71.0,73.25,71.0,73.0,102800,11.1333141294042,11.4861304222374,11.1333141294042,11.4469286119226,655581.969139192,0.0,1.0
1995-12-21,71.5,71.5,71.0,71.13,94500,11.2117177500338,11.2117177500338,11.1333141294042,11.1536990707679,602650.740113363,0.0,1.0
1995-12-22,73.75,74.63,71.5,71.63,269600,11.564534042867,11.7025244151751,11.2117177500338,11.2321026913975,1719308.3548631,0.0,1.0
1995-12-26,74.13,74.13,73.25,73.88,123600,11.6241207945455,11.6241207945455,11.4861304222374,11.5849189842307,788228.904529226,0.0,1.0
1995-12-27,73.5,74.13,73.38,74.13,37600,11.5253322325522,11.6241207945455,11.5065153636011,11.6241207945455,239784.844743519,0.0,1.0
1995-12-28,74.13,74.38,73.38,73.75,130200,11.6241207945455,11.6633226048603,11.5065153636011,11.564534042867,830318.797489525,0.0,1.0
1995-12-29,75.0,75.0,74.38,74.5,85500,11.760543094441,11.760543094441,11.6633226048603,11.6821394738114,545255.43153114,0.0,1.0
1996-01-02,75.75,76.25,74.5,74.75,268100,11.8781485253855,11.9565521460151,11.6821394738114,11.7213412841262,1709742.47009939,0.0,1.0
1996-01-03,77.62,77.62,76.0,76.0,166600,12.1713780665402,12.1713780665402,11.9173503357003,11.9173503357003,1062450.93442208,0.0,1.0
1996-01-04,75.75,76.25,74.5,74.75,164400,11.8781485253855,11.9565521460151,11.6821394738114,11.7213412841262,1048420.97010197,0.0,1.0
1996-01-05,77.625,77.625,76.0,76.0,170400,12.1721621027465,12.1721621027465,11.9173503357003,11.9173503357003,1086684.50915679,0.0,1.0
1996-01-08,75.88,75.88,74.12,74.38,133600,11.8985334667492,11.8985334667492,11.6225527221329,11.6633226048603,852001.469620582,0.0,1.0
1996-01-09,76.5,76.88,75.88,75.88,251200,11.9957539563299,12.0553407080084,11.8985334667492,11.8985334667492,1601966.83509499,0.0,1.0
1996-01-10,75.875,75.875,74.125,74.375,259800,11.8977494305429,11.8977494305429,11.6233367583392,11.662538568654,1656811.24107356,0.0,1.0
1996-01-11,76.5,76.875,75.875,75.875,207400,11.9957539563299,12.0545566718021,11.8977494305429,11.8977494305429,1322642.99999483,0.0,1.0
1996-01-12,75.125,77.25,75.0,76.25,246400,11.7801439995985,12.1133593872743,11.760543094441,11.9565521460151,1571356.00385113,0.0,1.0
1996-01-15,76.88,77.0,74.12,74.12,164200,12.0553407080084,12.0741575769595,11.6225527221329,11.6225527221329,1047145.51880015,0.0,1.0
1996-01-16,77.0,77.5,76.25,77.12,168000,12.0741575769595,12.1525611975891,11.9565521460151,12.0929744459106,1071379.09353487,0.0,1.0
1996-01-17,76.875,77.0,74.125,74.125,169800,12.0545566718021,12.0741575769595,11.6233367583392,11.6233367583392,1082858.15525131,0.0,1.0
1996-01-18,77.0,77.5,76.25,77.125,151400,12.0741575769595,12.1525611975891,11.9565521460151,12.0937584821169,965516.635483206,0.0,1.0
1996-01-19,77.875,78.5,77.0,77.125,264400,12.2113639130613,12.3093684388483,12.0741575769595,12.0937584821169,1686146.62101559,0.0,1.0
1996-01-22,80.0,80.62,79.62,80.62,168400,12.5445793007371,12.6417997903178,12.4849925490586,12.6417997903178,1073929.99613852,0.0,1.0
1996-01-23,79.62,79.88,78.88,79.75,106600,12.4849925490586,12.525762431786,12.3689551905268,12.5053774904223,679815.543873911,0.0,1.0
1996-01-24,80.0,80.625,79.625,80.625,290800,12.5445793007371,12.6425838265241,12.4857765852649,12.6425838265241,1854506.19285679,0.0,1.0
1996-01-25,79.625,79.875,78.875,79.75,157500,12.4857765852649,12.5249783955797,12.3681711543205,12.5053774904223,1004417.90018894,0.0,1.0
1996-01-26,81.0,81.25,79.75,79.75,255900,12.7013865419963,12.7405883523111,12.5053774904223,12.5053774904223,1631939.94068794,0.0,1.0
1996-01-29,85.12,85.5,83.12,83.12,238000,13.3474323759843,13.4070191276628,13.0338178934659,13.0338178934659,1517787.0491744,0.0,1.0
1996-01-30,85.88,86.12,84.75,85.0,226800,13.4666058793413,13.5042396172435,13.2894136967184,13.3286155070332,1446361.77627207,0.0,1.0
1996-01-31,85.125,85.5,83.125,83.125,263600,13.3482164121906,13.4070191276628,13.0346019296722,13.0346019296722,1681044.81580828,0.0,1.0
1996-02-01,85.875,86.125,84.75,85.0,258900,13.465821843135,13.5050236534498,13.2894136967184,13.3286155070332,1651071.71021534,0.0,1.0
1996-02-02,86.375,86.625,85.0,85.625,166200,13.5442254637646,13.5834272740794,13.3286155070332,13.4266200328202,1059900.03181842,0.0,1.0
1996-02-05,87.5,87.5,84.75,85.125,211800,13.7206336101812,13.7206336101812,13.2894136967184,13.3482164121906,1350702.92863503,0.0,1.0
1996-02-06,86.375,87.25,85.875,87.25,218000,13.5442254637646,13.6814317998664,13.465821843135,13.6814317998664,1390241.91899167,0.0,1.0
1996-02-07,86.375,86.375,85.5,86.125,300700,13.5442254637646,13.5442254637646,13.4070191276628,13.5050236534498,1917641.03229723,0.0,1.0
1996-02-08,88.875,89.0,86.0,86.375,178800,13.9362435669126,13.95584447207,13.4854227482924,13.5442254637646,1140253.46383354,0.0,1.0
1996-02-09,86.75,88.375,86.75,88.375,150300,13.6030281792368,13.857839946283,13.6030281792368,13.857839946283,958501.65332316,0.0,1.0
1996-02-12,87.25,87.625,85.875,86.875,141200,13.6814317998664,13.7402345153386,13.465821843135,13.6226290843942,900468.619090021,0.0,1.0
1996-02-13,88.5,89.125,87.25,87.25,161500,13.8774408514404,13.9754453772274,13.6814317998664,13.6814317998664,1029926.92622549,0.0,1.0
1996-02-14,86.75,89.125,86.5,88.25,155400,13.6030281792368,13.9754453772274,13.563826368922,13.8382390411256,991025.661519754,0.0,1.0
1996-02-15,86.75,87.375,86.375,86.5,137800,13.6030281792368,13.7010327050238,13.5442254637646,13.563826368922,878785.946958958,0.0,1.0
1996-02-16,86.0,87.25,85.75,87.0,139900,13.4854227482924,13.6814317998664,13.4462209379776,13.6422299895516,892178.185628143,0.0,1.0
1996-02-20,83.625,85.75,83.5,85.75,175700,13.1130055503018,13.4462209379776,13.0934046451444,13.4462209379776,1120483.96865521,0.0,1.0
1996-02-21,83.625,84.25,82.75,83.375,336800,13.1130055503018,13.2110100760888,12.9757992142,13.073803739987,2147859.99227704,0.0,1.0
1996-02-22,85.75,85.75,83.625,83.875,304600,13.4462209379776,13.4462209379776,13.1130055503018,13.1522073606166,1942512.33268286,0.0,1.0
1996-02-23,85.625,86.0,84.0,86.0,220400,13.4266200328202,13.4854227482924,13.171808265774,13.4854227482924,1405547.3346136,0.0,1.0
1996-02-26,84.625,85.5,84.375,85.5,161700,13.269812791561,13.4070191276628,13.2306109812462,13.4070191276628,1031202.37752731,0.0,1.0
1996-02-27,83.75,84.625,83.75,84.5,181800,13.1326064554592,13.269812791561,13.1326064554592,13.2502118864036,1159385.23336094,0.0,1.0
1996-02-28,82.75,84.375,82.75,83.875,292600,12.9757992142,13.2306109812462,12.9757992142,13.1522073606166,1865985.25457322,0.0,1.0
1996-02-29,82.0,83.5,82.0,82.75,340300,12.8581937832555,13.0934046451444,12.8581937832555,12.9757992142,2170180.39005903,0.0,1.0
1996-03-01,84.5,84.5,82.25,82.25,170000,13.2502118864036,13.2502118864036,12.8973955935704,12.8973955935704,1084133.60655314,0.0,1.0
1996-03-04,85.38,85.62,84.0,84.25,154300,13.3882022587117,13.4258359966139,13.171808265774,13.2110100760888,984010.679359702,0.0,1.0
1996-03-05,84.38,85.5,84.38,85.12,156500,13.2313950174525,13.4070191276628,13.2313950174525,13.3474323759843,998040.643679801,0.0,1.0
1996-03-06,85.375,85.625,84.0,84.25,144100,13.423483887995,13.462791307872,13.2072930786715,13.2466004985485,916493.631806159,0.23,1.0
1996-03-07,84.375,85.5,84.375,85.125,220700,13.266254208487,13.4431375979335,13.266254208487,13.384176468118,1403679.00443872,0.0,1.0
1996-03-08,83.75,84.25,83.5,84.125,357400,13.1679856587945,13.2466004985485,13.1286782389175,13.22694678861,2273107.73079474,0.0,1.0
1996-03-11,84.25,84.25,82.5,83.75,252800,13.2466004985485,13.2466004985485,12.9714485594095,13.1679856587945,1607838.93213461,0.0,1.0
1996-03-12,82.88,84.0,81.25,84.0,198800,13.0311958376226,13.2072930786715,12.7749114600245,13.2072930786715,1264392.32479572,0.0,1.0
1996-03-13,84.25,84.25,82.5,83.75,202300,13.2466004985485,13.2466004985485,12.9714485594095,13.1679856587945,1286652.75304917,0.0,1.0
1996-03-14,82.875,84.0,81.25,84.0,178200,13.030409689225,13.2072930786715,12.7749114600245,13.2072930786715,1133373.80421831,0.0,1.0
1996-03-15,82.75,83.0,81.25,82.875,221100,13.0107559792865,13.0500633991635,12.7749114600245,13.030409689225,1406223.05338197,0.0,1.0
1996-03-18,83.0,83.62,83.0,83.0,267700,13.0500633991635,13.1475458004585,13.0500633991635,13.0500633991635,1702604.75527071,0.0,1.0
1996-03-19,81.0,82.88,80.38,82.75,217900,12.7356040401475,13.0311958376226,12.6381216388526,13.0107559792865,1385870.66183596,0.0,1.0
1996-03-20,83.0,83.625,83.0,83.0,222200,13.0500633991635,13.148331948856,13.0500633991635,13.0500633991635,1413219.18797591,0.0,1.0
1996-03-21,81.0,82.875,80.375,81.25,335400,12.7356040401475,13.030409689225,12.637335490455,12.7749114600245,2133185.03891594,0.0,1.0
1996-03-22,80.375,81.5,79.875,81.25,316000,12.637335490455,12.8142188799015,12.558720650701,12.7749114600245,2009798.66516826,0.0,1.0
1996-03-25,83.0,84.5,83.0,83.38,193400,13.0500633991635,13.2859079184255,13.0500633991635,13.1098106773766,1230047.66406184,0.0,1.0
1996-03-26,83.25,84.12,82.5,82.75,227900,13.0893708190405,13.2261606402125,12.9714485594095,13.0107559792865,1449471.88541724,0.0,1.0
1996-03-27,83.0,84.5,83.0,83.375,196500,13.0500633991635,13.2859079184255,13.0500633991635,13.109024528979,1249764.04337204,0.0,1.0
1996-03-28,83.25,84.125,82.5,82.75,138400,13.0893708190405,13.22694678861,12.9714485594095,13.0107559792865,880240.934364834,0.0,1.0
1996-03-29,82.375,83.625,82.25,83.25,238900,12.951794849471,13.148331948856,12.9321411395325,13.0893708190405,1519433.23135664,0.0,1.0
1996-04-01,82.0,82.5,81.5,82.12,118000,12.8928337196555,12.9714485594095,12.8142188799015,12.9117012811965,750494.438259035,0.0,1.0
1996-04-02,82.0,82.5,81.5,82.125,136900,12.8928337196555,12.9714485594095,12.8142188799015,12.912487429594,870700.750827643,0.0,1.0
1996-04-03,82.0,82.125,81.5,82.0,123900,12.8928337196555,12.912487429594,12.8142188799015,12.8928337196555,788019.160171987,0.0,1.0
1996-04-04,82.0,82.25,81.625,82.0,145800,12.8928337196555,12.9321411395325,12.83387258984,12.8928337196555,927305.839814977,0.0,1.0
1996-04-08,81.0,82.12,80.75,82.12,247900,12.7356040401475,12.9117012811965,12.6962966202705,12.9117012811965,1576674.33257979,0.0,1.0
1996-04-09,81.0,82.125,80.75,82.125,243700,12.7356040401475,12.912487429594,12.6962966202705,12.912487429594,1549961.81867565,0.0,1.0
1996-04-10,79.125,81.125,78.875,81.125,194700,12.4407983910701,12.755257750086,12.4014909711931,12.755257750086,1238315.8231274,0.0,1.0
1996-04-11,78.25,79.625,78.0,79.125,286800,12.3032224215006,12.519413230824,12.2639150016236,12.4407983910701,1824083.09231093,0.0,1.0
1996-04-12,77.5,79.125,76.875,78.625,156100,12.1853001618696,12.4407983910701,12.0870316121771,12.3621835513161,992815.100103684,0.0,1.0
1996-04-15,79.75,79.75,78.5,78.75,146400,12.5390669407625,12.5390669407625,12.3425298413776,12.3818372612546,931121.913229855,0.0,1.0
1996-04-16,79.75,79.75,78.5,78.75,212200,12.5390669407625,12.5390669407625,12.3425298413776,12.3818372612546,1349617.96439464,0.0,1.0
1996-04-17,79.5,80.25,79.5,79.625,146700,12.4997595208855,12.6176817805165,12.4997595208855,12.519413230824,933029.949937293,0.0,1.0
1996-04-18,79.125,80.125,78.875,79.75,388700,12.4407983910701,12.598028070578,12.4014909711931,12.5390669407625,2472179.56060411,0.0,1.0
1996-04-19,80.375,80.625,79.375,79.625,204000,12.637335490455,12.676642910332,12.480105810947,12.519413230824,1297464.96105799,0.0,1.0
1996-04-22,81.75,82.0,81.12,81.12,294900,12.8535262997785,12.8928337196555,12.7544716016885,12.7544716016885,1875600.08341178,0.0,1.0
1996-04-23,81.75,82.0,81.125,81.375,167300,12.8535262997785,12.8928337196555,12.755257750086,12.794565169963,1064048.47051472,0.0,1.0
1996-04-24,81.875,81.875,81.5,81.75,256700,12.873180009717,12.873180009717,12.8142188799015,12.8535262997785,1632643.40933131,0.0,1.0
1996-04-25,80.125,81.875,80.0,81.75,278600,12.598028070578,12.873180009717,12.5783743606395,12.8535262997785,1771930.0889743,0.0,1.0
1996-04-26,79.375,80.25,79.25,80.0,195100,12.480105810947,12.6176817805165,12.4604521010085,12.5783743606395,1240859.87207066,0.0,1.0
1996-04-29,78.38,79.12,78.0,78.0,284500,12.3236622798366,12.4400122426725,12.2639150016236,12.2639150016236,1809454.81088724,0.0,1.0
1996-04-30,78.375,79.125,78.0,78.0,281500,12.3228761314391,12.4407983910701,12.2639150016236,12.2639150016236,1790374.44381286,0.0,1.0
1996-05-01,80.625,81.25,78.5,78.5,203000,12.676642910332,12.7749114600245,12.3425298413776,12.3425298413776,1291104.83869987,0.0,1.0
1996-05-02,79.0,80.38,79.0,80.38,162000,12.4211446811316,12.6381216388526,12.4211446811316,12.6381216388526,1030339.82201663,0.0,1.0
1996-05-03,80.75,81.625,80.125,80.5,195900,12.6962966202705,12.83387258984,12.598028070578,12.6569892003935,1245947.96995716,0.0,1.0
1996-05-06,77.75,78.25,76.88,78.25,146800,12.2246075817466,12.3032224215006,12.0878177605746,12.3032224215006,933665.962173099,0.0,1.0
1996-05-07,76.38,77.62,76.0,77.62,194500,12.0092029208206,12.2041677234105,11.9494556426076,12.2041677234105,1237043.79865578,0.0,1.0
1996-05-08,77.75,78.25,76.875,78.25,413800,12.2246075817466,12.3032224215006,12.0870316121771,12.3032224215006,2631818.63179311,0.0,1.0
1996-05-09,76.375,77.625,76.0,77.625,402600,12.0084167724231,12.2049538718081,11.9494556426076,12.2049538718081,2560585.26138208,0.0,1.0
1996-05-10,75.25,76.125,75.0,76.125,280600,11.8315333829766,11.9691093525461,11.7922259630996,11.9691093525461,1784650.33369054,0.0,1.0
1996-05-13,80.0,80.38,77.62,77.62,129400,12.5783743606395,12.6381216388526,12.2041677234105,12.2041677234105,822999.833141688,0.0,1.0
1996-05-14,79.88,80.38,79.5,80.25,156200,12.5595067990986,12.6381216388526,12.4997595208855,12.6176817805165,993451.112339498,0.0,1.0
1996-05-15,80.0,80.375,77.625,77.625,173000,12.5783743606395,12.637335490455,12.2049538718081,12.2049538718081,1100301.16795604,0.0,1.0
1996-05-16,79.875,80.375,79.5,80.25,249600,12.558720650701,12.637335490455,12.4997595208855,12.6176817805165,1587486.5405886,0.0,1.0
1996-05-17,80.875,81.0,80.0,80.0,195600,12.715950330209,12.7356040401475,12.5783743606395,12.5783743606395,1244039.93324972,0.0,1.0
1996-05-20,83.0,84.5,82.75,84.0,197600,13.0500633991635,13.2859079184255,13.0107559792865,13.2072930786715,1256760.17796598,0.0,1.0
1996-05-21,83.25,83.88,83.0,83.0,345700,13.0893708190405,13.1884255171306,13.0500633991635,13.0500633991635,2198694.29920465,0.0,1.0
1996-05-22,83.0,84.5,82.75,84.0,187300,13.0500633991635,13.2859079184255,13.0107559792865,13.2072930786715,1191250.91767726,0.0,1.0
1996-05-23,83.25,83.875,83.0,83.0,272000,13.0893708190405,13.187639368733,13.0500633991635,13.0500633991635,1729953.28141066,0.0,1.0
1996-05-24,83.625,84.125,83.375,83.375,164600,13.148331948856,13.22694678861,13.109024528979,13.109024528979,1046876.14014777,0.0,1.0
1996-05-28,84.62,84.62,84.0,84.38,151300,13.3047754799665,13.3047754799665,13.2072930786715,13.2670403568846,962286.512784674,0.0,1.0
1996-05-29,85.12,85.12,84.62,84.62,132400,13.3833903197205,13.3833903197205,13.3047754799665,13.3047754799665,842080.200216066,0.0,1.0
1996-05-30,84.625,84.625,84.0,84.375,239800,13.305561628364,13.305561628364,13.2072930786715,13.266254208487,1525157.34147895,0.0,1.0
1996-05-31,85.125,85.125,84.625,84.625,162100,13.384176468118,13.384176468118,13.305561628364,13.305561628364,1030975.83425245,0.0,1.0
1996-06-03,83.75,85.0,83.12,84.88,248100,13.1679856587945,13.3645227581795,13.0689309607045,13.3456551966386,1577946.35705141,0.0,1.0
1996-06-04,83.75,85.0,83.125,84.875,108200,13.1679856587945,13.3645227581795,13.069717109102,13.344869048241,688165.239149386,0.0,1.0
1996-06-05,83.875,84.375,83.875,84.0,110200,13.2238021950199,13.3026326104894,13.2238021950199,13.2435097988873,698968.788528986,0.23,1.0
1996-06-06,85.0,85.0,83.625,83.625,131400,13.4011706298264,13.4011706298264,13.1843869872851,13.1843869872851,833434.653472857,0.0,1.0
1996-06-07,84.375,85.5,84.125,85.0,265900,13.3026326104894,13.480001045296,13.2632174027546,13.4011706298264,1686531.76832902,0.0,1.0
1996-06-10,84.12,85.0,84.0,84.38,164100,13.2624290986,13.4011706298264,13.2435097988873,13.3034209146441,1040841.9074193,0.0,1.0
1996-06-11,83.62,84.75,83.38,84.38,98400,13.1835986831304,13.3617554220916,13.145760083705,13.3034209146441,624124.58068287,0.0,1.0
1996-06-12,83.625,84.75,83.375,84.375,58200,13.1843869872851,13.3617554220916,13.1449717795503,13.3026326104894,369146.855647795,0.0,1.0
1996-06-13,83.75,83.875,83.5,83.625,81700,13.2040945911525,13.2238021950199,13.1646793834177,13.1843869872851,518200.998392179,0.0,1.0
1996-06-14,83.75,84.125,83.25,83.5,179300,13.2040945911525,13.2632174027546,13.1252641756829,13.1646793834177,1137251.39549226,0.0,1.0
1996-06-17,81.5,82.75,81.5,82.75,112500,12.8493577215394,13.0464337602133,12.8493577215394,13.0464337602133,713557.066329503,0.0,1.0
1996-06-18,81.5,82.75,81.5,82.25,197200,12.8493577215394,13.0464337602133,12.8493577215394,12.9676033447438,1250786.25315714,0.0,1.0
1996-06-19,79.875,81.5,79.875,81.5,225900,12.5931588712633,12.8493577215394,12.5931588712633,12.8493577215394,1432822.58918964,0.0,1.0
1996-06-20,79.5,79.875,78.5,79.875,152600,12.5340360596612,12.5931588712633,12.376375228722,12.5931588712633,967900.518416725,0.0,1.0
1996-06-21,79.375,80.125,79.25,79.75,177400,12.5143284557938,12.6325740789981,12.4946208519264,12.5734512673959,1125200.20948314,0.0,1.0
1996-06-24,78.88,80.25,78.62,79.88,195500,12.4362863444789,12.6522816828655,12.3952945284347,12.593947175418,1240003.61304371,0.0,1.0
1996-06-25,78.875,80.25,78.625,79.875,365300,12.4354980403242,12.6522816828655,12.3960828325894,12.5931588712633,2316999.07849037,0.0,1.0
1996-06-26,80.375,81.0,79.125,79.125,164200,12.6719892867329,12.7705273060699,12.474913248059,12.474913248059,1041476.18036715,0.0,1.0
1996-06-27,79.625,80.375,79.5,80.375,162200,12.5537436635285,12.6719892867329,12.5340360596612,12.6719892867329,1028790.72141018,0.0,1.0
1996-06-28,80.125,80.375,79.375,79.625,145800,12.6325740789981,12.6719892867329,12.5143284557938,12.5537436635285,924769.957963035,0.0,1.0
1996-07-01,80.12,80.25,79.88,80.25,140600,12.6317857748434,12.6522816828655,12.593947175418,12.6522816828655,891787.764674916,0.0,1.0
1996-07-02,81.0,81.25,80.25,80.25,316700,12.7705273060699,12.8099425138046,12.6522816828655,12.6522816828655,2008742.42583602,0.0,1.0
1996-07-03,80.125,80.25,79.875,80.25,324300,12.6325740789981,12.6522816828655,12.5931588712633,12.6522816828655,2056947.16987251,0.0,1.0
1996-07-05,80.25,81.0,80.0,80.875,139000,12.6522816828655,12.7705273060699,12.6128664751307,12.7508197022025,881639.39750934,0.0,1.0
1996-07-08,77.0,78.12,76.5,78.12,353200,12.1398839823133,12.3164641129651,12.0610535668437,12.3164641129651,2240252.05180071,0.0,1.0
1996-07-09,76.62,77.62,76.5,77.0,146500,12.0799728665564,12.2376336974956,12.0610535668437,12.1398839823133,929209.868597977,0.0,1.0
1996-07-10,77.0,78.125,76.5,78.125,210900,12.1398839823133,12.3172524171198,12.0610535668437,12.3172524171198,1337681.64701237,0.0,1.0
1996-07-11,76.625,77.625,76.5,77.0,219500,12.0807611707111,12.2384220016503,12.0610535668437,12.1398839823133,1392229.12052734,0.0,1.0
1996-07-12,75.5,76.75,75.375,76.75,211500,11.9033927359046,12.1004687745785,11.8836851320372,12.1004687745785,1341487.28469947,0.0,1.0
1996-07-15,73.25,74.75,73.25,74.75,257200,11.5486558662916,11.7851471127003,11.5486558662916,11.7851471127003,1631350.0218662,0.0,1.0
1996-07-16,71.5,73.38,70.75,73.38,307200,11.2727494121481,11.5691517743136,11.1545037889437,11.5691517743136,1948486.49579042,0.0,1.0
1996-07-17,73.25,74.75,73.25,74.75,253700,11.5486558662916,11.7851471127003,11.5486558662916,11.7851471127003,1609150.4686915,0.0,1.0
1996-07-18,71.5,73.375,70.75,73.375,354700,11.2727494121481,11.568363470159,11.1545037889437,11.568363470159,2249766.14601843,0.0,1.0
1996-07-19,74.125,74.875,72.75,74.125,341400,11.6866090933633,11.8048547165677,11.469825450822,11.6866090933633,2165407.8439546,0.0,1.0
1996-07-22,74.5,76.25,74.38,76.25,242600,11.7457319049655,12.021638359109,11.7268126052528,12.021638359109,1538746.17148033,0.0,1.0
1996-07-23,72.62,74.88,72.5,74.62,463500,11.4493295427999,11.8056430207223,11.4304102430872,11.7646512046782,2939855.11327755,0.0,1.0
1996-07-24,74.5,76.25,74.375,76.25,318200,11.7457319049655,12.021638359109,11.7260243010981,12.021638359109,2018256.52005375,0.0,1.0
1996-07-25,72.625,74.875,72.5,74.625,239800,11.4501178469546,11.8048547165677,11.4304102430872,11.7654395088329,1520986.52894057,0.0,1.0
1996-07-26,72.875,73.0,71.0,71.375,272100,11.4895330546894,11.5092406585568,11.1939189966785,11.2530418082807,1725856.69109562,0.0,1.0
1996-07-29,74.75,75.12,74.25,74.88,121800,11.7851471127003,11.8434816201477,11.7063166972307,11.8056430207223,772544.450479405,0.0,1.0
1996-07-30,75.0,75.25,74.12,74.75,129100,11.824562320435,11.8639775281698,11.6858207892086,11.7851471127003,818846.375672347,0.0,1.0
1996-07-31,74.75,75.125,74.25,74.875,131100,11.7851471127003,11.8442699243024,11.7063166972307,11.8048547165677,831531.83462931,0.0,1.0
1996-08-01,75.0,75.25,74.125,74.75,302700,11.824562320435,11.8639775281698,11.6866090933633,11.7851471127003,1919944.21313725,0.0,1.0
1996-08-02,80.38,80.5,78.0,78.0,265900,12.6727775908876,12.6916968906003,12.2975448132524,12.2975448132524,1686531.76832902,0.0,1.0
1996-08-05,80.38,80.88,80.0,80.12,112900,12.6727775908876,12.7516080063572,12.6128664751307,12.6317857748434,716094.158120895,0.0,1.0
1996-08-06,82.0,82.5,80.12,80.12,204700,12.928188137009,13.0070185524786,12.6317857748434,12.6317857748434,1298356.72424577,0.0,1.0
1996-08-07,80.375,80.875,80.0,80.125,157600,12.6719892867329,12.7508197022025,12.6128664751307,12.6325740789981,999614.165809151,0.0,1.0
1996-08-08,82.0,82.5,80.125,80.125,114000,12.928188137009,13.0070185524786,12.6325740789981,12.6325740789981,723071.160547228,0.0,1.0
1996-08-09,82.875,83.125,82.25,82.25,60100,13.0661413640807,13.1055565718155,12.9676033447438,12.9676033447438,381198.041656917,0.0,1.0
1996-08-12,84.12,84.12,82.75,83.0,100000,13.2624290986,13.2624290986,13.0464337602133,13.0858489679481,634272.947848444,0.0,1.0
1996-08-13,83.62,84.25,82.88,84.25,111800,13.1835986831304,13.282925006622,13.0669296682354,13.282925006622,709117.155694562,0.0,1.0
1996-08-14,84.125,84.125,82.75,83.0,107600,13.2632174027546,13.2632174027546,13.0464337602133,13.0858489679481,682477.69188493,0.0,1.0
1996-08-15,83.5,83.75,82.5,83.75,184500,13.1646793834177,13.2040945911525,13.0070185524786,13.2040945911525,1170233.58878038,0.0,1.0
1996-08-16,41.88,42.0,41.62,42.0,75800,13.2056711994619,13.2435097988873,13.1236875673735,13.2435097988873,240389.44723456,0.0,2.0
1996-08-19,42.25,42.5,41.75,42.0,241500,13.3223402143568,13.4011706298264,13.1646793834177,13.2435097988873,765884.584527,0.0,1.0
1996-08-20,42.25,42.25,41.62,42.0,340300,13.3223402143568,13.3223402143568,13.1236875673735,13.2435097988873,1079215.42076413,0.0,1.0
1996-08-21,42.25,42.5,41.75,42.0,135800,13.3223402143568,13.4011706298264,13.1646793834177,13.2435097988873,430671.331589096,0.0,1.0
1996-08-22,42.25,42.25,41.625,42.0,138100,13.3223402143568,13.3223402143568,13.1252641756829,13.2435097988873,437965.470489353,0.0,1.0
1996-08-23,41.75,42.375,41.5,42.25,259100,13.1646793834177,13.3617554220916,13.0858489679481,13.3223402143568,821700.603937661,0.0,1.0
1996-08-26,41.62,42.0,41.38,41.88,221700,13.1236875673735,13.2435097988873,13.0480103685227,13.2056711994619,703091.562690003,0.0,1.0
1996-08-27,41.5,41.75,41.38,41.62,151200,13.0858489679481,13.1646793834177,13.0480103685227,13.1236875673735,479510.348573426,0.0,1.0
1996-08-28,41.625,42.0,41.375,41.875,186400,13.1252641756829,13.2435097988873,13.0464337602133,13.2040945911525,591142.387394752,0.0,1.0
1996-08-29,41.5,41.75,41.375,41.625,225800,13.0858489679481,13.1646793834177,13.0464337602133,13.1252641756829,716094.158120897,0.0,1.0
1996-08-30,41.625,41.75,41.25,41.375,204200,13.1252641756829,13.1646793834177,13.0070185524786,13.0464337602133,647592.679753264,0.0,1.0
1996-09-03,40.62,41.25,40.25,40.62,213600,12.8083659054952,13.0070185524786,12.6916968906003,12.8083659054952,677403.508302143,0.0,1.0
1996-09-04,40.625,41.25,40.25,40.625,299400,12.8099425138046,13.0070185524786,12.6916968906003,12.8099425138046,949506.602929126,0.0,1.0
1996-09-05,41.375,41.375,40.75,40.875,237100,13.0826957513293,13.0826957513293,12.8850719484392,12.9245967090172,749846.414413729,0.115,1.0
1996-09-06,41.0,41.625,41.0,41.25,203500,12.9641214695952,13.1617452724854,12.9641214695952,13.0431709907513,643583.911148013,0.0,1.0
1996-09-09,43.0,43.12,41.5,41.75,476500,13.5965176388438,13.6344614089987,13.1222205119074,13.2012700330634,1506966.75018195,0.0,1.0
1996-09-10,43.0,43.125,41.5,41.75,347900,13.5965176388438,13.6360423994218,13.1222205119074,13.2012700330634,1100259.66923043,0.0,1.0
1996-09-11,43.125,43.75,43.125,43.125,456400,13.6360423994218,13.833666202312,13.6360423994218,13.6360423994218,1443399.00269264,0.0,1.0
1996-09-12,43.375,43.875,43.25,43.375,219800,13.7150919205779,13.87319096289,13.6755671599999,13.7150919205779,695133.87552989,0.0,1.0
1996-09-13,43.25,43.75,43.125,43.5,156300,13.6755671599999,13.833666202312,13.6360423994218,13.7546166811559,494310.394655694,0.0,1.0
1996-09-16,44.12,44.5,44.0,44.25,164300,13.950659493623,14.0708147657802,13.9127157234681,13.9917652446241,519610.990671341,0.0,1.0
1996-09-17,44.125,44.5,44.0,44.375,360700,13.9522404840461,14.0708147657802,13.9127157234681,14.0312900052022,1140740.62285547,0.0,1.0
1996-09-18,43.0,44.25,43.0,44.25,181400,13.5965176388438,13.9917652446241,13.5965176388438,13.9917652446241,573691.014654786,0.0,1.0
1996-09-19,43.125,43.5,42.875,43.125,127600,13.6360423994218,13.7546166811559,13.5569928782657,13.6360423994218,403544.506449564,0.0,1.0
1996-09-20,43.25,43.375,42.75,43.25,314500,13.6755671599999,13.7150919205779,13.5174681176877,13.6755671599999,994629.680865104,0.0,1.0
1996-09-23,43.38,43.75,43.12,43.25,187700,13.716672911001,13.833666202312,13.6344614089987,13.6755671599999,593615.234017109,0.0,1.0
1996-09-24,43.375,43.75,43.125,43.25,245100,13.7150919205779,13.833666202312,13.6360423994218,13.6755671599999,775147.010429373,0.0,1.0
1996-09-25,42.875,43.375,42.875,43.25,347500,13.5569928782657,13.7150919205779,13.5569928782657,13.6755671599999,1098994.63942965,0.0,1.0
1996-09-26,42.625,43.375,42.5,43.25,336100,13.4779433571097,13.7150919205779,13.4384185965316,13.6755671599999,1062941.29010735,0.0,1.0
1996-09-27,43.25,43.5,42.5,42.75,305500,13.6755671599999,13.7546166811559,13.4384185965316,13.5174681176877,966166.510347502,0.0,1.0
1996-09-30,44.25,44.88,44.12,44.25,319900,13.9917652446241,14.1909700379374,13.950659493623,13.9917652446241,1011707.58317567,0.0,1.0
1996-10-01,44.25,44.875,44.125,44.25,244500,13.9917652446241,14.1893890475143,13.9522404840461,13.9917652446241,773249.465728201,0.0,1.0
1996-10-02,43.88,44.38,43.5,43.88,259900,13.8747719533131,14.0328709956253,13.7546166811559,13.8747719533131,821953.113058322,0.0,1.0
1996-10-03,43.125,44.25,43.0,44.0,224900,13.6360423994218,13.9917652446241,13.5965176388438,13.9127157234681,711263.005489866,0.0,1.0
1996-10-04,43.875,44.375,43.5,43.875,204000,13.87319096289,14.0312900052022,13.7546166811559,13.87319096289,645165.19839899,0.0,1.0
1996-10-07,44.38,44.62,43.75,44.0,293300,14.0328709956253,14.1087585359351,13.833666202312,13.9127157234681,927583.101423643,0.0,1.0
1996-10-08,44.5,44.62,44.38,44.62,305200,14.0708147657802,14.1087585359351,14.0328709956253,14.1087585359351,965217.737996918,0.0,1.0
1996-10-09,44.375,44.625,43.75,44.0,172300,14.0312900052022,14.1103395263582,13.833666202312,13.9127157234681,544911.586686988,0.0,1.0
1996-10-10,44.5,44.625,44.375,44.625,197100,14.0708147657802,14.1103395263582,14.0312900052022,14.1103395263582,623343.434335493,0.0,1.0
1996-10-11,43.875,44.875,43.5,44.5,138800,13.87319096289,14.1893890475143,13.7546166811559,14.0708147657802,438965.34087147,0.0,1.0
1996-10-14,44.62,45.12,44.25,44.5,204500,14.1087585359351,14.2668575782472,13.9917652446241,14.0708147657802,646746.485649967,0.0,1.0
1996-10-15,44.62,44.88,44.25,44.75,207300,14.1087585359351,14.1909700379374,13.9917652446241,14.1498642869363,655601.694255443,0.0,1.0
1996-10-16,44.625,45.125,44.25,44.5,244600,14.1103395263582,14.2684385686704,13.9917652446241,14.0708147657802,773565.723178397,0.0,1.0
1996-10-17,44.625,44.875,44.25,44.75,196300,14.1103395263582,14.1893890475143,13.9917652446241,14.1498642869363,620813.37473393,0.0,1.0
1996-10-18,44.125,44.875,43.75,44.875,250000,13.9522404840461,14.1893890475143,13.833666202312,14.1893890475143,790643.625488956,0.0,1.0
1996-10-21,44.62,45.38,44.5,45.25,265100,14.1087585359351,14.3490690802496,14.0708147657802,14.3079633292484,838398.50046849,0.0,1.0
1996-10-22,44.38,45.5,44.38,44.62,233200,14.0328709956253,14.3870128504045,14.0328709956253,14.1087585359351,737512.373856098,0.0,1.0
1996-10-23,44.625,45.375,44.5,45.25,176200,14.1103395263582,14.3474880898264,14.0708147657802,14.3079633292484,557245.627244618,0.0,1.0
1996-10-24,44.375,45.5,44.375,44.625,468900,14.0312900052022,14.3870128504045,14.0312900052022,14.1103395263582,1482931.18396708,0.0,1.0
1996-10-25,43.5,44.375,43.375,44.125,152300,13.7546166811559,14.0312900052022,13.7150919205779,13.9522404840461,481660.096647873,0.0,1.0
1996-10-28,42.88,43.75,42.75,43.38,332800,13.5585738686889,13.833666202312,13.5174681176877,13.716672911001,1052504.7942509,0.0,1.0
1996-10-29,43.38,43.5,42.75,42.88,604300,13.716672911001,13.7546166811559,13.5174681176877,13.5585738686889,1911143.77153191,0.0,1.0
1996-10-30,42.875,43.75,42.75,43.375,375800,13.5569928782657,13.833666202312,13.5174681176877,13.7150919205779,1188495.497835,0.0,1.0
1996-10-31,43.375,43.5,42.75,42.875,318800,13.7150919205779,13.7546166811559,13.5174681176877,13.5569928782657,1008228.75122352,0.0,1.0
1996-11-01,42.125,43.875,42.125,43.625,254000,13.3198443147975,13.87319096289,13.3198443147975,13.794141441734,803293.923496783,0.0,1.0
1996-11-04,43.62,43.75,43.12,43.25,235900,13.7925604513108,13.833666202312,13.6344614089987,13.6755671599999,746051.325011381,0.0,1.0
1996-11-05,43.625,43.75,43.125,43.25,298800,13.794141441734,13.833666202312,13.6360423994218,13.6755671599999,944977.261184398,0.0,1.0
1996-11-06,44.0,44.25,43.625,43.625,455100,13.9127157234681,13.9917652446241,13.794141441734,13.794141441734,1439287.65584009,0.0,1.0
1996-11-07,43.875,44.375,43.875,44.125,473000,13.87319096289,14.0312900052022,13.87319096289,13.9522404840461,1495897.73942511,0.0,1.0
1996-11-08,44.0,44.25,43.875,44.0,558300,13.9127157234681,13.9917652446241,13.87319096289,13.9127157234681,1765665.34444193,0.0,1.0
1996-11-11,43.0,43.38,42.75,43.38,386300,13.5965176388438,13.716672911001,13.5174681176877,13.716672911001,1221702.53010553,0.0,1.0
1996-11-12,43.0,43.375,42.75,43.375,561200,13.5965176388438,13.7150919205779,13.5174681176877,13.7150919205779,1774836.81049761,0.0,1.0
1996-11-13,41.125,42.75,40.625,41.875,776800,13.0036462301733,13.5174681176877,12.8455471878611,13.2407947936415,2456687.87311928,0.0,1.0
1996-11-14,40.0,41.375,40.0,41.25,448300,12.647923384971,13.0826957513293,12.647923384971,13.0431709907513,1417782.14922679,0.0,1.0
1996-11-15,40.875,41.0,40.125,40.125,1028000,12.9245967090172,12.9641214695952,12.687448145549,12.687448145549,3251126.58801059,0.0,1.0
1996-11-18,40.38,40.5,40.0,40.12,665800,12.7680786571282,12.8060224272831,12.647923384971,12.6858671551259,2105642.10340219,0.0,1.0
1996-11-19,40.375,40.5,40.0,40.125,640800,12.7664976667051,12.8060224272831,12.647923384971,12.687448145549,2026577.74085329,0.0,1.0
1996-11-20,40.0,40.625,39.625,40.375,538800,12.647923384971,12.8455471878611,12.5293491032369,12.7664976667051,1703995.14165379,0.0,1.0
1996-11-21,39.5,40.125,39.0,39.75,1036400,12.4898243426588,12.687448145549,12.3317253003467,12.5688738638149,3277692.21382703,0.0,1.0
1996-11-22,39.125,39.625,38.875,39.5,1458600,12.3712500609247,12.5293491032369,12.2922005397687,12.4898243426588,4612931.16855278,0.0,1.0
1996-11-25,40.25,40.75,39.0,39.5,1569700,12.726972906127,12.8850719484392,12.3317253003467,12.4898243426588,4964293.19572007,0.0,1.0
1996-11-26,40.25,40.75,39.0,39.5,790300,12.726972906127,12.8850719484392,12.3317253003467,12.4898243426588,2499382.6288957,0.0,1.0
1996-11-27,41.0,41.25,40.125,40.25,552200,12.9641214695952,13.0431709907513,12.687448145549,12.726972906127,1746373.63998001,0.0,1.0
1996-11-29,42.0,42.62,42.0,42.0,261200,13.2803195542195,13.4763623666866,13.2803195542195,13.2803195542195,826064.459910863,0.0,1.0
1996-12-02,42.38,42.62,42.0,42.0,454400,13.4004748263767,13.4763623666866,13.2803195542195,13.2803195542195,1437073.85368873,0.0,1.0
1996-12-03,42.0,42.62,42.0,42.12,680600,13.2803195542195,13.4763623666866,13.2803195542195,13.3182633243744,2152448.20603114,0.0,1.0
1996-12-04,41.88,42.12,41.5,42.0,598700,13.2423757840646,13.3182633243744,13.1222205119074,13.2803195542195,1893433.35432095,0.0,1.0
1996-12-05,42.38,42.5,42.0,42.12,405400,13.4004748263767,13.4384185965316,13.2803195542195,13.3182633243744,1282107.7030929,0.0,1.0
1996-12-06,41.62,42.25,41.0,42.0,358500,13.1601642820623,13.3593690753756,12.9641214695952,13.2803195542195,1133782.95895116,0.0,1.0
1996-12-09,42.38,42.5,41.62,41.75,311900,13.4004748263767,13.4384185965316,13.1601642820623,13.2012700330634,986406.987160025,0.0,1.0
1996-12-10,42.62,43.5,42.5,43.38,520300,13.4763623666866,13.7546166811559,13.4384185965316,13.716672911001,1645487.51336761,0.0,1.0
1996-12-11,42.62,42.75,42.0,42.62,416200,13.4763623666866,13.5174681176877,13.2803195542195,13.4763623666866,1316263.50771401,0.0,1.0
1996-12-12,42.62,43.25,42.62,43.0,480100,13.5174681176877,13.7172805276864,13.5174681176877,13.637989888798,1513734.80757284,0.13,1.0
1996-12-13,42.62,42.88,42.38,42.62,450800,13.5174681176877,13.5999303821316,13.4413491043549,13.5174681176877,1421353.1582042,0.0,1.0
1996-12-16,41.5,42.75,41.5,42.62,702300,13.1622460554679,13.5586992499097,13.1622460554679,13.5174681176877,2214321.92326266,0.0,1.0
1996-12-17,42.0,42.75,41.75,41.75,702700,13.3208273332446,13.5586992499097,13.2415366943562,13.2415366943562,2215583.1061892,0.0,1.0
1996-12-18,42.75,42.75,42.0,42.12,348800,13.5586992499097,13.5586992499097,13.3208273332446,13.358886839911,1099751.51193794,0.0,1.0
1996-12-19,43.25,43.88,42.75,42.88,433300,13.7172805276864,13.9170929376851,13.5586992499097,13.5999303821316,1366176.40516832,0.0,1.0
1996-12-20,43.62,44.38,43.0,44.38,661800,13.8346306732412,14.0756742154618,13.637989888798,14.0756742154618,2086627.15195106,0.0,1.0
1996-12-23,43.88,43.88,43.38,43.5,225200,13.9170929376851,13.9170929376851,13.7585116599083,13.7965711665747,710045.98763883,0.0,1.0
1996-12-24,44.0,44.0,43.62,43.62,77100,13.9551524443515,13.9551524443515,13.8346306732412,13.8346306732412,243093.009089493,0.0,1.0
1996-12-26,44.25,44.62,44.25,44.25,294700,14.0344430832398,14.1517932287946,14.0344430832398,14.0344430832398,929176.521124175,0.0,1.0
1996-12-27,44.25,44.25,44.0,44.25,87900,14.0344430832398,14.0344430832398,13.9551524443515,14.0344430832398,277144.948105921,0.0,1.0
1996-12-30,44.12,44.38,44.0,44.25,196800,13.9932119510179,14.0756742154618,13.9551524443515,14.0344430832398,620501.999854893,0.0,1.0
1996-12-31,43.38,44.5,43.38,44.12,244600,13.7585116599083,14.1137337221282,13.7585116599083,13.9932119510179,771213.359575749,0.0,1.0
1997-01-02,43.38,43.63,42.63,43.38,412300,13.7585116599083,13.8378022987967,13.5206397432433,13.7585116599083,1299964.30152527,0.0,1.0
1997-01-03,44.5,44.63,43.25,43.63,302000,14.1137337221282,14.1549648543501,13.7172805276864,13.8378022987967,952193.109533424,0.0,1.0
1997-01-06,43.88,44.88,43.88,44.75,274000,13.9170929376851,14.2342554932385,13.9170929376851,14.1930243610165,863910.304676019,0.0,1.0
1997-01-07,45.0,45.0,43.63,44.5,626000,14.2723149999049,14.2723149999049,13.8378022987967,14.1137337221282,1973751.28002624,0.0,1.0
1997-01-08,45.38,45.75,44.75,45.0,595500,14.3928367710152,14.51018691657,14.1930243610165,14.2723149999049,1877586.081878,0.0,1.0
1997-01-09,45.38,45.63,44.63,45.25,292500,14.3928367710152,14.4721274099036,14.1549648543501,14.3516056387933,922240.015028236,0.0,1.0
1997-01-10,45.63,45.75,44.88,45.0,393900,14.4721274099036,14.51018691657,14.2342554932385,14.2723149999049,1241949.88690469,0.0,1.0
1997-01-13,46.0,46.13,45.75,45.88,495600,14.5894775554584,14.6307086876803,14.51018691657,14.5514180487919,1562605.64597604,0.0,1.0
1997-01-14,46.13,46.13,45.88,46.13,423000,14.6307086876803,14.6307086876803,14.5514180487919,14.6307086876803,1333700.94481006,0.0,1.0
1997-01-15,46.13,46.13,45.75,46.13,303600,14.6307086876803,14.6307086876803,14.51018691657,14.6307086876803,957237.841239562,0.0,1.0
1997-01-16,46.63,46.75,45.88,46.0,343500,14.789289965457,14.8273494721234,14.5514180487919,14.5894775554584,1083040.83816136,0.0,1.0
1997-01-17,46.25,46.88,45.88,46.75,345900,14.6687681943467,14.8685806043454,14.5514180487919,14.8273494721234,1090607.93572057,0.0,1.0
1997-01-20,46.5,46.75,45.88,46.13,205700,14.7480588332351,14.8273494721234,14.5514180487919,14.6307086876803,648563.319970282,0.0,1.0
1997-01-21,47.38,47.38,45.88,46.25,589300,15.0271618821221,15.0271618821221,14.5514180487919,14.6687681943467,1858037.74651671,0.0,1.0
1997-01-22,48.5,48.5,47.5,47.5,565200,15.382383944342,15.382383944342,15.0652213887885,15.0652213887885,1782051.47519301,0.0,1.0
1997-01-23,49.5,51.5,49.25,49.75,1029900,15.6995464998954,16.3338716110023,15.620255861007,15.7788371387838,3247230.74009429,0.0,1.0
1997-01-24,49.5,49.88,48.0,49.75,439800,15.6995464998954,15.8200682710057,15.2238026665652,15.7788371387838,1386670.6277245,0.0,1.0
1997-01-27,49.63,50.0,49.25,49.5,448000,15.7407776321173,15.8581277776721,15.620255861007,15.6995464998954,1412524.87771846,0.0,1.0
1997-01-28,48.38,49.88,48.25,49.63,436800,15.3443244376755,15.8200682710057,15.3030933054536,15.7407776321173,1377211.7557755,0.0,1.0
1997-01-29,48.88,48.88,48.13,48.63,330300,15.5029057154523,15.5029057154523,15.2650337987872,15.4236150765639,1041421.80158573,0.0,1.0
1997-01-30,49.0,49.25,48.63,48.88,376900,15.5409652221187,15.620255861007,15.4236150765639,15.5029057154523,1188349.61252698,0.0,1.0
1997-01-31,49.25,49.5,48.75,48.88,528700,15.620255861007,15.6995464998954,15.4616745832303,15.5029057154523,1666968.53314677,0.0,1.0
1997-02-03,49.0,49.38,48.63,49.13,228800,15.5409652221187,15.661486993229,15.4236150765639,15.5821963543406,721396.63397764,0.0,1.0
1997-02-04,49.25,49.5,48.88,49.0,210200,15.620255861007,15.6995464998954,15.5029057154523,15.5409652221187,662751.627893796,0.0,1.0
1997-02-05,48.88,49.88,48.63,49.5,225100,15.5029057154523,15.8200682710057,15.4236150765639,15.6995464998954,709730.691907197,0.0,1.0
1997-02-06,48.38,48.88,48.13,48.63,286200,15.3443244376755,15.5029057154523,15.2650337987872,15.4236150765639,902376.383935321,0.0,1.0
1997-02-07,49.25,49.38,48.5,48.75,392200,15.620255861007,15.661486993229,15.382383944342,15.4616745832303,1236589.85946692,0.0,1.0
1997-02-10,48.88,49.5,48.75,49.0,378700,15.5029057154523,15.6995464998954,15.4616745832303,15.5409652221187,1194024.93569638,0.0,1.0
1997-02-11,49.5,49.63,48.75,49.13,350600,15.6995464998954,15.7407776321173,15.4616745832303,15.5821963543406,1105426.83510735,0.0,1.0
1997-02-12,49.38,50.13,49.38,49.5,299400,15.661486993229,15.8993589098941,15.661486993229,15.6995464998954,943995.420510951,0.0,1.0
1997-02-13,50.0,50.25,49.38,49.38,336200,15.8581277776721,15.9374184165605,15.661486993229,15.661486993229,1060024.24975211,0.0,1.0
1997-02-14,49.5,50.0,49.5,49.88,288200,15.6995464998954,15.8581277776721,15.6995464998954,15.8200682710057,908682.29856799,0.0,1.0
1997-02-18,50.75,50.75,49.5,49.75,315000,16.0959996943372,16.0959996943372,15.6995464998954,15.7788371387838,993181.554645791,0.0,1.0
1997-02-19,51.13,51.63,50.63,50.75,363500,16.2165214654475,16.3751027432242,16.0579401876708,16.0959996943372,1146099.98448808,0.0,1.0
1997-02-20,49.75,51.25,49.5,51.13,205700,15.7788371387838,16.2545809721139,15.6995464998954,16.2165214654475,648563.319970282,0.0,1.0
1997-02-21,50.0,50.13,49.5,50.0,218000,15.8581277776721,15.8993589098941,15.6995464998954,15.8581277776721,687344.694961215,0.0,1.0
1997-02-24,50.38,50.5,49.5,50.25,230300,15.9786495487824,16.0167090554488,15.6995464998954,15.9374184165605,726126.069952146,0.0,1.0
1997-02-25,50.0,50.63,49.5,50.38,154600,15.8581277776721,16.0579401876708,15.6995464998954,15.9786495487824,487447.201105522,0.0,1.0
1997-02-26,49.38,50.25,48.88,50.25,201600,15.661486993229,15.9374184165605,15.5029057154523,15.9374184165605,635636.194973306,0.0,1.0
1997-02-27,49.88,50.25,49.25,49.38,257300,15.8200682710057,15.9374184165605,15.620255861007,15.661486993229,811255.917493213,0.0,1.0
1997-02-28,49.25,50.13,49.25,49.63,165900,15.620255861007,15.8993589098941,15.620255861007,15.7407776321173,523075.618780118,0.0,1.0
1997-03-03,49.88,49.88,49.13,49.25,135500,15.8200682710057,15.8200682710057,15.5821963543406,15.620255861007,427225.716363507,0.0,1.0
1997-03-04,49.5,50.25,49.38,50.0,150100,15.6995464998954,15.9374184165605,15.661486993229,15.8581277776721,473258.89318201,0.0,1.0
1997-03-05,49.38,49.63,49.0,49.25,228600,15.7027181254509,15.7822175084271,15.5818790633272,15.6613784463033,718873.503925669,0.13,1.0
1997-03-06,48.75,49.5,48.63,49.38,340100,15.502379680351,15.7408778292795,15.4642199765225,15.7027181254509,1069505.15610289,0.0,1.0
1997-03-07,49.0,49.25,48.75,48.75,435200,15.5818790633272,15.6613784463033,15.502379680351,15.502379680351,1368564.08096435,0.0,1.0
1997-03-10,49.13,49.38,48.75,49.25,307700,15.6232187424748,15.7027181254509,15.502379680351,15.6613784463033,967617.572869324,0.0,1.0
1997-03-11,48.63,49.13,48.25,48.88,316500,15.4642199765225,15.6232187424748,15.3433809143987,15.5437193594986,995290.743624117,0.0,1.0
1997-03-12,47.75,48.63,47.0,48.5,378600,15.1843821484464,15.4642199765225,14.9458839995179,15.4228802973749,1190575.27815511,0.0,1.0
1997-03-13,47.38,47.88,47.13,47.5,301400,15.0667230616417,15.225721827594,14.9872236786655,15.1048827654702,947806.098351687,0.0,1.0
1997-03-14,47.88,48.38,47.25,47.63,290400,15.225721827594,15.3847205935463,15.0253833824941,15.1462224446178,913214.634908196,0.0,1.0
1997-03-17,48.13,48.38,47.38,47.88,393700,15.3052212105701,15.3847205935463,15.0667230616417,15.225721827594,1238059.92342754,0.0,1.0
1997-03-18,47.5,48.38,47.5,48.38,163300,15.1048827654702,15.3847205935463,15.1048827654702,15.3847205935463,513525.998211118,0.0,1.0
1997-03-19,47.75,48.13,47.38,47.5,276600,15.1843821484464,15.3052212105701,15.0667230616417,15.1048827654702,869818.071679087,0.0,1.0
1997-03-20,47.25,47.88,47.0,47.63,398100,15.0253833824941,15.225721827594,14.9458839995179,15.1462224446178,1251896.50880493,0.0,1.0
1997-03-21,47.13,47.88,47.13,47.63,336900,14.9872236786655,15.225721827594,14.9872236786655,15.1462224446178,1059442.18491932,0.0,1.0
1997-03-24,46.5,47.25,45.88,47.13,378900,14.7868852335656,15.0253833824941,14.5897267637847,14.9872236786655,1191518.68170357,0.0,1.0
1997-03-25,46.5,47.13,46.5,46.75,294400,14.7868852335656,14.9872236786655,14.7868852335656,14.8663846165417,925793.348887647,0.0,1.0
1997-03-26,47.5,47.88,46.5,46.75,319900,15.1048827654702,15.225721827594,14.7868852335656,14.8663846165417,1005982.65050665,0.0,1.0
1997-03-27,46.25,47.88,46.25,47.63,224800,14.7073858505894,15.225721827594,14.7073858505894,15.1462224446178,706923.725645189,0.0,1.0
1997-03-31,45.0,46.0,44.5,45.75,475900,14.3098889357086,14.6278864676133,14.1508901697563,14.5483870846371,1496552.49570527,0.0,1.0
1997-04-01,44.63,45.13,43.75,44.75,391300,14.1922298489039,14.3512286148562,13.9123920208278,14.2303895527325,1230512.69503987,0.0,1.0
1997-04-02,44.88,45.63,43.75,44.63,238100,14.2717292318801,14.5102273808086,13.9123920208278,14.1922298489039,748747.949626864,0.0,1.0
1997-04-03,44.38,44.88,44.13,44.63,186900,14.1127304659278,14.2717292318801,14.0332310829516,14.1922298489039,587740.410689881,0.0,1.0
1997-04-04,45.5,45.75,43.88,44.25,351100,14.4688877016609,14.5483870846371,13.9537316999754,14.0713907867802,1104096.61954638,0.0,1.0
1997-04-07,46.25,47.0,45.25,45.75,285600,14.7073858505894,14.9458839995179,14.3893883186848,14.5483870846371,898120.178132856,0.0,1.0
1997-04-08,46.38,47.13,46.13,46.25,317000,14.748725529737,14.9872236786655,14.6692261467609,14.7073858505894,996863.082871553,0.0,1.0
1997-04-09,45.63,46.5,45.38,46.38,170400,14.5102273808086,14.7868852335656,14.4307279978324,14.748725529737,535853.215524643,0.0,1.0
1997-04-10,45.5,45.88,45.38,45.88,281800,14.4688877016609,14.5897267637847,14.4307279978324,14.5897267637847,886170.399852378,0.0,1.0
1997-04-11,43.38,45.25,43.38,44.88,364200,13.7947329340231,14.3893883186848,13.7947329340231,14.2717292318801,1145291.90782908,0.0,1.0
1997-04-14,44.13,44.25,42.75,43.38,305100,14.0332310829516,14.0713907867802,13.5943944889232,13.7947329340231,959441.408782682,0.0,1.0
1997-04-15,44.63,45.38,44.38,44.88,309100,14.1922298489039,14.4307279978324,14.1127304659278,14.2717292318801,972020.122762135,0.0,1.0
1997-04-16,45.13,45.88,44.75,44.88,227700,14.3512286148562,14.5897267637847,14.2303895527325,14.2717292318801,716043.293280292,0.0,1.0
1997-04-17,44.88,46.38,44.88,45.38,558800,14.2717292318801,14.748725529737,14.2717292318801,14.4307279978324,1757246.34292941,0.0,1.0
1997-04-18,44.13,45.38,44.0,45.38,337800,14.0332310829516,14.4307279978324,13.991891403804,14.4307279978324,1062272.3955647,0.0,1.0
1997-04-21,44.38,45.25,44.13,44.38,367300,14.1127304659278,14.3893883186848,14.0332310829516,14.1127304659278,1155040.41116315,0.0,1.0
1997-04-22,44.88,45.38,44.63,45.0,568400,14.2717292318801,14.4307279978324,14.1922298489039,14.3098889357086,1787435.25648009,0.0,1.0
1997-04-23,46.75,46.75,44.88,45.25,303700,14.8663846165417,14.8663846165417,14.2717292318801,14.3893883186848,955038.858889877,0.0,1.0
1997-04-24,45.13,46.63,44.75,46.5,244600,14.3512286148562,14.8282249127132,14.2303895527325,14.7868852335656,769188.359843476,0.0,1.0
1997-04-25,44.5,45.5,44.38,45.38,178600,14.1508901697563,14.4688877016609,14.1127304659278,14.4307279978324,561639.579182521,0.0,1.0
1997-04-28,44.0,44.38,43.75,44.38,436600,13.991891403804,14.1127304659278,13.9123920208278,14.1127304659278,1372966.63085716,0.0,1.0
1997-04-29,45.25,45.38,44.0,44.5,451600,14.3893883186848,14.4307279978324,13.991891403804,14.1508901697563,1420136.8082801,0.0,1.0
1997-04-30,46.0,46.63,45.13,45.13,428500,14.6278864676133,14.8282249127132,14.3512286148562,14.3512286148562,1347494.73504877,0.0,1.0
1997-05-01,44.88,46.13,44.88,45.88,335700,14.2717292318801,14.6692261467609,14.2717292318801,14.5897267637847,1055668.57072549,0.0,1.0
1997-05-02,46.25,46.5,44.88,44.88,336500,14.7073858505894,14.7868852335656,14.2717292318801,14.2717292318801,1058184.31352138,0.0,1.0
1997-05-05,47.88,48.0,46.38,46.5,348800,15.225721827594,15.2638815314225,14.748725529737,14.7868852335656,1096863.85900819,0.0,1.0
1997-05-06,47.5,48.0,47.13,47.88,396300,15.1048827654702,15.2638815314225,14.9872236786655,15.225721827594,1246236.08751418,0.0,1.0
1997-05-07,47.5,48.0,47.0,47.25,222400,15.1048827654702,15.2638815314225,14.9458839995179,15.0253833824941,699376.497257518,0.0,1.0
1997-05-08,47.5,48.5,47.38,47.38,290800,15.1048827654702,15.4228802973749,15.0667230616417,15.0667230616417,914472.506306143,0.0,1.0
1997-05-09,47.63,48.13,46.88,47.63,202400,15.1462224446178,15.3052212105701,14.9077242956893,15.1462224446178,636482.927360259,0.0,1.0
1997-05-12,48.0,48.75,47.75,47.88,316100,15.2638815314225,15.502379680351,15.1843821484464,15.225721827594,994032.872226177,0.0,1.0
1997-05-13,48.5,48.88,48.0,48.25,236500,15.4228802973749,15.5437193594986,15.2638815314225,15.3433809143987,743716.464035082,0.0,1.0
1997-05-14,48.5,49.13,48.5,48.75,251900,15.4228802973749,15.6232187424748,15.4228802973749,15.502379680351,792144.512855971,0.0,1.0
1997-05-15,49.38,49.38,48.38,48.75,237600,15.7027181254509,15.7027181254509,15.3847205935463,15.502379680351,747175.610379435,0.0,1.0
1997-05-16,48.75,49.38,48.63,49.0,170200,15.502379680351,15.7027181254509,15.4642199765225,15.5818790633272,535224.279825672,0.0,1.0
1997-05-19,48.75,48.88,48.25,48.75,90200,15.502379680351,15.5437193594986,15.3433809143987,15.502379680351,283650.000236637,0.0,1.0
1997-05-20,49.63,49.63,48.0,48.88,173800,15.7822175084271,15.7822175084271,15.2638815314225,15.5437193594986,546545.122407178,0.0,1.0
1997-05-21,48.63,49.5,47.75,49.25,358900,15.4642199765225,15.7408778292795,15.1843821484464,15.6613784463033,1128625.1118063,0.0,1.0
1997-05-22,47.88,49.38,47.75,48.75,317400,15.225721827594,15.7027181254509,15.1843821484464,15.502379680351,998120.954269495,0.0,1.0
1997-05-23,49.63,49.63,48.13,48.5,181200,15.7822175084271,15.7822175084271,15.3052212105701,15.4228802973749,569815.743269164,0.0,1.0
1997-05-27,49.0,49.63,48.5,49.0,491600,15.5818790633272,15.7822175084271,15.4228802973749,15.5818790633272,1545923.94807462,0.0,1.0
1997-05-28,48.63,49.75,48.0,49.25,434000,15.4642199765225,15.8203772122557,15.2638815314225,15.6613784463033,1364790.46677051,0.0,1.0
1997-05-29,49.5,49.88,48.75,48.88,225900,15.7408778292795,15.8617168914033,15.502379680351,15.5437193594986,710382.871989537,0.0,1.0
1997-05-30,49.25,49.5,49.0,49.25,505600,15.6613784463033,15.7408778292795,15.5818790633272,15.6613784463033,1589949.4470027,0.0,1.0
1997-06-02,49.5,50.0,49.13,49.13,203000,15.7408778292795,15.8998765952318,15.6232187424748,15.6232187424748,638369.734457176,0.0,1.0
1997-06-03,49.63,50.13,49.5,49.5,202700,15.7822175084271,15.9412162743794,15.7408778292795,15.7408778292795,637426.330908717,0.0,1.0
1997-06-04,49.25,49.75,49.13,49.38,169100,15.7027181254509,15.8621365835773,15.6644576955006,15.7441669245638,530365.184770255,0.13,1.0
1997-06-05,48.63,49.5,48.63,49.25,311600,15.5050392373742,15.7824273545141,15.5050392373742,15.7027181254509,977302.138228333,0.0,1.0
1997-06-06,48.25,49.0,48.0,48.88,660400,15.3838812091981,15.6230088963877,15.3041719801349,15.5847484664374,2071278.34430678,0.0,1.0
1997-06-09,47.75,48.88,47.63,48.75,594800,15.2244627510717,15.5847484664374,15.1862023211214,15.5432996673245,1865530.52573239,0.0,1.0
1997-06-10,48.25,48.5,47.63,47.88,397000,15.3838812091981,15.4635904382613,15.1862023211214,15.2659115501846,1245150.67033584,0.0,1.0
1997-06-11,50.38,50.38,48.5,48.5,455900,16.0630038408166,16.0630038408166,15.4635904382613,15.4635904382613,1429884.61109852,0.0,1.0
1997-06-12,52.25,53.0,50.5,50.88,882400,16.6592288742094,16.898356561399,16.101264270767,16.222422298943,2767559.07179936,0.0,1.0
1997-06-13,52.25,52.88,51.75,52.0,305500,16.6592288742094,16.8600961314486,16.499810416083,16.5795196451462,958170.100220652,0.0,1.0
1997-06-16,52.0,52.5,51.25,52.13,164000,16.5795196451462,16.7389381032726,16.3403919579566,16.620968444259,514369.546435964,0.0,1.0
1997-06-17,52.38,52.63,51.25,51.75,216800,16.7006776733222,16.7803869023854,16.3403919579566,16.499810416083,679971.44919096,0.0,1.0
1997-06-18,52.25,52.38,51.75,52.13,167900,16.6592288742094,16.7006776733222,16.499810416083,16.620968444259,526601.505162185,0.0,1.0
1997-06-19,52.63,53.13,51.88,52.38,222700,16.7803869023854,16.9398053605118,16.5412592151958,16.7006776733222,698476.207263961,0.0,1.0
1997-06-20,52.5,53.25,52.25,52.63,391100,16.7389381032726,16.9780657904622,16.6592288742094,16.7803869023854,1226645.91226284,0.0,1.0
1997-06-23,50.75,52.25,50.75,52.25,216000,16.1809734998302,16.6592288742094,16.1809734998302,16.6592288742094,677462.329452244,0.0,1.0
1997-06-24,52.75,52.88,50.75,50.88,297800,16.8186473323358,16.8600961314486,16.1809734998302,16.222422298943,934019.822735549,0.0,1.0
1997-06-25,52.0,52.75,51.0,52.63,266100,16.5795196451462,16.8186473323358,16.2606827288934,16.7803869023854,834595.953089085,0.0,1.0
1997-06-26,52.5,52.75,51.5,51.88,270800,16.7389381032726,16.8186473323358,16.4201011870198,16.5412592151958,849337.031554018,0.0,1.0
1997-06-27,52.88,53.13,52.5,52.75,372600,16.8600961314486,16.9398053605118,16.7389381032726,16.8186473323358,1168622.51830513,0.0,1.0
1997-06-30,50.63,53.13,50.63,53.13,608100,16.1427130698798,16.9398053605118,16.1427130698798,16.9398053605118,1907244.64138848,0.0,1.0
1997-07-01,53.25,53.25,51.0,51.25,383100,16.9780657904622,16.9780657904622,16.2606827288934,16.3403919579566,1201554.71487572,0.0,1.0
1997-07-02,53.75,53.75,52.63,53.0,370000,17.1374842485886,17.1374842485886,16.7803869023854,16.898356561399,1160467.87915431,0.0,1.0
1997-07-03,55.13,55.13,54.0,54.13,410500,17.5774791930175,17.5774791930175,17.2171934776518,17.2586422767647,1287492.0659266,0.0,1.0
1997-07-07,54.38,55.5,54.25,54.88,464200,17.3383515058279,17.695448852031,17.296902706715,17.4977699639543,1455916.72838765,0.0,1.0
1997-07-08,55.25,55.38,54.38,54.63,245300,17.6157396229678,17.6571884220807,17.3383515058279,17.4180607348911,769358.839882574,0.0,1.0
1997-07-09,54.63,55.38,54.38,55.0,339700,17.4180607348911,17.6571884220807,17.3383515058279,17.5360303939046,1065434.96905059,0.0,1.0
1997-07-10,54.5,54.88,54.5,54.75,385400,17.3766119357782,17.4977699639543,17.3766119357782,17.4563211648414,1208768.43412452,0.0,1.0
1997-07-11,54.0,54.88,54.0,54.75,390400,17.2171934776518,17.4977699639543,17.2171934776518,17.4563211648414,1224450.43249147,0.0,1.0
1997-07-14,55.13,55.25,54.75,55.0,211600,17.5774791930175,17.6157396229678,17.4563211648414,17.5360303939046,663662.170889329,0.0,1.0
1997-07-15,54.75,54.88,54.5,54.63,374400,17.4563211648414,17.4977699639543,17.3766119357782,17.4180607348911,1174268.03771723,0.0,1.0
1997-07-16,55.13,55.25,54.88,55.25,263600,17.5774791930175,17.6157396229678,17.4977699639543,17.6157396229678,826754.95390561,0.0,1.0
1997-07-17,55.13,55.13,54.75,55.13,382100,17.5774791930175,17.5774791930175,17.4563211648414,17.5774791930175,1198418.31520233,0.0,1.0
1997-07-18,53.13,54.63,53.0,54.63,282700,16.9398053605118,17.4180607348911,16.898356561399,17.4180607348911,886660.187667363,0.0,1.0
1997-07-21,53.0,53.38,52.5,52.75,228000,16.898356561399,17.019514589575,16.7389381032726,16.8186473323358,715099.125532925,0.0,1.0
1997-07-22,54.5,54.88,53.88,53.88,558400,17.3766119357782,17.4977699639543,17.1789330477015,17.1789330477015,1751365.57762099,0.0,1.0
1997-07-23,54.5,54.63,54.5,54.5,387500,17.3766119357782,17.4180607348911,17.3766119357782,17.3766119357782,1215354.87343864,0.0,1.0
1997-07-24,53.88,55.63,53.75,55.5,369700,17.1789330477015,17.7368976511439,17.1374842485886,17.695448852031,1159526.95925229,0.0,1.0
1997-07-25,54.0,54.44,53.62,53.88,242600,17.2171934776518,17.357481720803,17.0960354494757,17.1789330477015,760890.56076442,0.0,1.0
1997-07-28,54.75,54.88,54.25,54.38,202700,17.4563211648414,17.4977699639543,17.296902706715,17.3383515058279,635748.213796159,0.0,1.0
1997-07-29,53.5,54.0,53.5,53.88,258400,17.0577750195254,17.2171934776518,17.0577750195254,17.1789330477015,810445.675603983,0.0,1.0
1997-07-30,53.75,54.0,53.25,53.88,197200,17.1374842485886,17.2171934776518,16.9780657904622,17.1789330477015,618498.015592513,0.0,1.0
1997-07-31,53.63,54.0,53.31,53.38,276500,17.0992238186383,17.2171934776518,16.9971960054373,17.019514589575,867214.50969234,0.0,1.0
1997-08-01,52.5,53.81,52.13,53.56,267400,16.7389381032726,17.1566144635638,16.620968444259,17.0769052345006,838673.272664492,0.0,1.0
1997-08-04,51.38,52.38,51.0,52.25,434100,16.3818407570694,16.7006776733222,16.2606827288934,16.6592288742094,1361511.09821861,0.0,1.0
1997-08-05,51.38,52.5,51.38,51.63,336500,16.3818407570694,16.7389381032726,16.3818407570694,16.4615499861326,1055398.49009575,0.0,1.0
1997-08-06,52.13,52.63,51.5,51.75,274600,16.620968444259,16.7803869023854,16.4201011870198,16.499810416083,861255.350312904,0.0,1.0
1997-08-07,50.25,52.0,50.25,51.88,321400,16.0215550417037,16.5795196451462,16.0215550417037,16.5412592151958,1008038.85502756,0.0,1.0
1997-08-08,48.5,49.88,48.25,49.5,1021600,15.4635904382613,15.9035853826902,15.3838812091981,15.7824273545141,3204145.90633526,0.0,1.0
1997-08-11,48.25,49.0,47.63,48.63,590800,15.3838812091981,15.6230088963877,15.1862023211214,15.5050392373742,1852984.92703883,0.0,1.0
1997-08-12,48.63,49.38,48.0,48.38,484500,15.5050392373742,15.7441669245638,15.3041719801349,15.425330008311,1519585.64175747,0.0,1.0
1997-08-13,49.38,49.63,48.75,49.38,552800,15.7441669245638,15.823876153627,15.5432996673245,15.7441669245638,1733801.73945001,0.0,1.0
1997-08-14,49.13,50.25,49.13,49.38,390600,15.6644576955006,16.0215550417037,15.6644576955006,15.7441669245638,1225077.71242615,0.0,1.0
1997-08-15,48.0,49.13,48.0,49.13,206300,15.3041719801349,15.6644576955006,15.3041719801349,15.6644576955006,647039.252620364,0.0,1.0
1997-08-18,48.25,48.25,47.25,47.75,270300,15.3838812091981,15.3838812091981,15.0650442929453,15.2244627510717,847768.831717326,0.0,1.0
1997-08-19,49.38,49.63,48.25,48.38,209000,15.7441669245638,15.823876153627,15.3838812091981,15.425330008311,655507.531738516,0.0,1.0
1997-08-20,50.0,50.13,49.5,50.13,267000,15.9418458126405,15.9832946117534,15.7824273545141,15.9832946117534,837418.71279514,0.0,1.0
1997-08-21,49.38,50.13,49.13,49.88,257100,15.7441669245638,15.9832946117534,15.6644576955006,15.9035853826902,806368.356028577,0.0,1.0
1997-08-22,48.63,49.5,47.75,49.13,256900,15.5050392373742,15.7824273545141,15.2244627510717,15.6644576955006,805741.076093898,0.0,1.0
1997-08-25,49.0,49.63,48.63,48.63,275300,15.6230088963877,15.823876153627,15.5050392373742,15.5050392373742,863450.830084277,0.0,1.0
1997-08-26,48.38,49.13,48.0,48.63,227700,15.425330008311,15.6644576955006,15.3041719801349,15.5050392373742,714158.205630909,0.0,1.0
1997-08-27,48.88,49.5,48.0,48.38,243300,15.5847484664374,15.7824273545141,15.3041719801349,15.425330008311,763086.040535794,0.0,1.0
1997-08-28,48.63,49.0,48.25,48.88,263300,15.5050392373742,15.6230088963877,15.3838812091981,15.5847484664374,825814.034003594,0.0,1.0
1997-08-29,48.0,48.5,47.63,48.38,308900,15.3041719801349,15.4635904382613,15.1862023211214,15.425330008311,968833.859110181,0.0,1.0
1997-09-02,48.63,49.25,48.13,48.25,331300,15.5050392373742,15.7027181254509,15.3456207792478,15.3838812091981,1039089.21179412,0.0,1.0
1997-09-03,49.63,49.88,48.5,48.63,472800,15.823876153627,15.9035853826902,15.4635904382613,15.5050392373742,1482889.76557881,0.0,1.0
1997-09-04,50.0,50.25,49.25,49.75,372800,15.9832946117534,16.0632110848122,15.7435451925771,15.9033781386946,1166217.63239557,0.13,1.0
1997-09-05,49.13,50.38,47.88,50.25,480900,15.7051852855089,16.1047676508027,15.3056029202151,16.0632110848122,1504383.20659611,0.0,1.0
1997-09-08,50.13,50.38,49.38,50.13,160500,16.024851177744,16.1047676508027,15.7851017585677,16.024851177744,502086.722101634,0.0,1.0
1997-09-09,50.0,50.25,49.75,50.13,171700,15.9832946117534,16.0632110848122,15.9033781386946,16.024851177744,537123.303332404,0.0,1.0
1997-09-10,48.5,50.0,48.38,50.0,298500,15.5037957734008,15.9832946117534,15.4654358663326,15.9832946117534,933787.455123603,0.0,1.0
1997-09-11,47.38,48.5,47.25,48.25,430200,15.1457699740975,15.5037957734008,15.104213408107,15.423879300342,1345780.11120326,0.0,1.0
1997-09-12,48.0,48.0,46.75,47.63,624800,15.3439628272833,15.3439628272833,14.9443804619894,15.2256864471563,1954540.71008786,0.0,1.0
1997-09-15,48.13,49.75,48.13,48.88,587800,15.3855193932738,15.9033781386946,15.3855193932738,15.6252688124501,1838794.86137908,0.0,1.0
1997-09-16,49.38,49.38,48.5,49.0,349500,15.7851017585677,15.7851017585677,15.5037957734008,15.6636287195183,1093329.03037085,0.0,1.0
1997-09-17,48.88,49.88,48.88,49.63,238100,15.6252688124501,15.9449347046852,15.6252688124501,15.8650182316264,744840.17777196,0.0,1.0
1997-09-18,49.25,49.75,48.88,49.0,319300,15.7435451925771,15.9033781386946,15.6252688124501,15.6636287195183,998855.39169503,0.0,1.0
1997-09-19,49.0,49.38,48.5,48.88,286800,15.6636287195183,15.7851017585677,15.5037957734008,15.6252688124501,897186.740802177,0.0,1.0
1997-09-22,50.13,50.25,49.25,49.5,181500,16.024851177744,16.0632110848122,15.7435451925771,15.8234616656359,567780.311909325,0.0,1.0
1997-09-23,49.13,50.5,48.88,50.13,185500,15.7051852855089,16.1431275578709,15.6252688124501,16.024851177744,580293.3766346,0.0,1.0
1997-09-24,48.0,49.13,48.0,49.0,475500,15.3439628272833,15.7051852855089,15.3439628272833,15.6636287195183,1487490.56921699,0.0,1.0
1997-09-25,48.13,48.38,47.0,47.88,401600,15.3855193932738,15.4654358663326,15.0242969350482,15.3056029202151,1256311.69841755,0.0,1.0
1997-09-26,47.88,48.63,47.63,48.13,262700,15.3056029202151,15.5453523393914,15.2256864471563,15.3855193932738,821795.525832394,0.0,1.0
1997-09-29,47.5,48.25,47.5,47.88,370000,15.1841298811657,15.423879300342,15.1841298811657,15.3056029202151,1157458.48708788,0.0,1.0
1997-09-30,47.88,49.13,47.38,47.75,473500,15.3056029202151,15.7051852855089,15.1457699740975,15.2640463542245,1481234.03685435,0.0,1.0
1997-10-01,48.25,49.13,48.0,48.5,447700,15.423879300342,15.7051852855089,15.3439628272833,15.5037957734008,1400524.76937634,0.0,1.0
1997-10-02,49.0,49.25,48.25,48.38,454100,15.6636287195183,15.7435451925771,15.423879300342,15.4654358663326,1420545.67293678,0.0,1.0
1997-10-03,49.38,50.0,49.25,49.75,320500,15.7851017585677,15.9832946117534,15.7435451925771,15.9033781386946,1002609.31111261,0.0,1.0
1997-10-06,49.63,50.0,49.5,50.0,200300,15.8650182316264,15.9832946117534,15.8234616656359,15.9832946117534,626591.716118117,0.0,1.0
1997-10-07,50.0,50.25,48.75,49.38,501100,15.9832946117534,16.0632110848122,15.5837122464596,15.7851017585677,1567574.18345875,0.0,1.0
1997-10-08,50.25,50.5,49.75,50.25,375000,16.0632110848122,16.1431275578709,15.9033781386946,16.0632110848122,1173099.81799447,0.0,1.0
1997-10-09,49.88,50.0,48.75,49.88,328900,15.9449347046852,15.9832946117534,15.5837122464596,15.9449347046852,1028886.74703569,0.0,1.0
1997-10-10,48.5,49.63,48.38,49.38,225000,15.5037957734008,15.8650182316264,15.4654358663326,15.7851017585677,703859.890796685,0.0,1.0
1997-10-13,49.25,49.63,48.75,49.13,154300,15.7435451925771,15.8650182316264,15.5837122464596,15.7051852855089,482691.47177746,0.0,1.0
1997-10-14,50.0,50.0,49.0,49.38,272700,15.9832946117534,15.9832946117534,15.6636287195183,15.7851017585677,853078.187645583,0.0,1.0
1997-10-15,49.5,49.75,48.88,49.63,287300,15.8234616656359,15.9033781386946,15.6252688124501,15.8650182316264,898750.873892833,0.0,1.0
1997-10-16,49.0,50.0,48.75,49.63,135000,15.6636287195183,15.9832946117534,15.5837122464596,15.8650182316264,422315.934478012,0.0,1.0
1997-10-17,48.88,49.0,48.13,48.63,214800,15.6252688124501,15.6636287195183,15.3855193932738,15.5453523393914,671951.575747237,0.0,1.0
1997-10-20,49.63,49.75,48.25,49.38,206600,15.8650182316264,15.9033781386946,15.423879300342,15.7851017585677,646299.793060424,0.0,1.0
1997-10-21,49.63,50.0,49.38,49.38,295400,15.8650182316264,15.9832946117534,15.7851017585677,15.7851017585677,924089.829961517,0.0,1.0
1997-10-22,48.13,49.63,48.13,49.5,303100,15.3855193932738,15.8650182316264,15.3855193932738,15.8234616656359,948177.47955767,0.0,1.0
1997-10-23,46.38,47.5,46.25,47.38,521900,14.8261040818625,15.1841298811657,14.7845475158719,15.1457699740975,1632642.12003017,0.0,1.0
1997-10-24,47.13,48.5,46.63,46.88,433900,15.0658535010388,15.5037957734008,14.9060205549212,14.98593702798,1357354.69607414,0.0,1.0
1997-10-27,43.63,47.25,43.63,47.0,746300,13.947022878216,15.104213408107,13.947022878216,15.0242969350482,2334625.05111808,0.0,1.0
1997-10-28,46.38,46.63,41.88,42.25,941900,14.8261040818625,14.9060205549212,13.3876075668047,13.5058839469316,2946513.91618398,0.0,1.0
1997-10-29,46.63,48.25,45.75,46.63,438100,14.9060205549212,15.423879300342,14.6247145697544,14.9060205549212,1370493.41403568,0.0,1.0
1997-10-30,45.88,46.63,45.75,46.5,279800,14.6662711357449,14.9060205549212,14.6247145697544,14.8644639889307,875288.877532946,0.0,1.0
1997-10-31,46.13,46.63,45.63,46.5,294100,14.7461876088037,14.9060205549212,14.5863546626862,14.8644639889307,920023.0839258,0.0,1.0
1997-11-03,47.13,47.38,46.13,46.38,240800,15.0658535010388,15.1457699740975,14.7461876088037,14.8261040818625,753286.496461517,0.0,1.0
1997-11-04,47.0,47.13,45.75,47.13,487400,15.0242969350482,15.0658535010388,14.6247145697544,15.0658535010388,1524716.93677469,0.0,1.0
1997-11-05,46.75,47.0,46.0,46.75,446400,14.9443804619894,15.0242969350482,14.7046310428131,14.9443804619894,1396458.02334063,0.0,1.0
1997-11-06,46.0,46.63,44.25,46.56,560000,14.7046310428131,14.9060205549212,14.1452157314018,14.8836439424648,1751829.06153842,0.0,1.0
1997-11-07,45.25,46.19,44.94,45.5,414300,14.4648816236368,14.7653675623378,14.365785197044,14.5447980966956,1296040.6789203,0.0,1.0
1997-11-10,45.75,46.38,45.38,45.44,352600,14.6247145697544,14.8261040818625,14.5064381896274,14.5256181431615,1103026.65553294,0.0,1.0
1997-11-11,45.56,46.44,45.31,45.63,245800,14.5639780502297,14.8452840353966,14.4840615771709,14.5863546626862,768927.827368112,0.0,1.0
1997-11-12,44.31,45.44,44.06,45.31,443300,14.1643956849359,14.5256181431615,14.0844792118771,14.4840615771709,1386760.39817853,0.0,1.0
1997-11-13,44.38,44.75,43.81,44.56,288500,14.1867722973923,14.3050486775193,14.0045627388183,14.2443121579946,902504.793310418,0.0,1.0
1997-11-14,45.06,45.31,44.13,44.63,864600,14.4041451041122,14.4840615771709,14.1068558243336,14.2666887704511,2704698.94036806,0.0,1.0
1997-11-17,46.44,46.94,45.69,46.0,343800,14.8452840353966,15.0051169815141,14.6055346162203,14.7046310428131,1075497.91313733,0.0,1.0
1997-11-18,49.13,49.38,47.5,47.75,678000,15.7051852855089,15.7851017585677,15.1841298811657,15.2640463542245,2120964.47093401,0.0,1.0
1997-11-19,48.94,49.75,48.06,48.88,401400,15.6444487659842,15.9033781386946,15.3631427808174,15.6252688124501,1255686.04518129,0.0,1.0
1997-11-20,51.5,51.63,49.88,50.0,513400,16.462793450106,16.5043500160966,15.9449347046852,15.9832946117534,1606051.85748897,0.0,1.0
1997-11-21,52.25,52.25,50.69,51.5,447100,16.7025428692823,16.7025428692823,16.2038640773956,16.462793450106,1398647.80966755,0.0,1.0
1997-11-24,51.38,52.0,51.13,52.0,535800,16.4244335430378,16.6226263962235,16.344517069979,16.6226263962235,1676125.01995051,0.0,1.0
1997-11-25,51.38,51.81,51.25,51.63,489100,16.4244335430378,16.5618898766989,16.3828769770472,16.5043500160966,1530034.98928293,0.0,1.0
1997-11-26,51.38,51.56,50.75,51.13,324100,16.4244335430378,16.4819734036401,16.2230440309297,16.344517069979,1013871.06936536,0.0,1.0
1997-11-28,51.56,52.0,51.56,52.0,62100,16.4819734036401,16.6226263962235,16.4819734036401,16.6226263962235,194265.329859885,0.0,1.0
1997-12-01,51.75,52.25,51.44,51.56,131400,16.5427099231648,16.7025428692823,16.4436134965719,16.4819734036401,411054.176225264,0.0,1.0
1997-12-02,52.25,52.81,52.13,52.13,320400,16.7025428692823,16.881555768934,16.6641829622141,16.6641829622141,1002296.48449448,0.0,1.0
1997-12-03,51.31,52.13,50.88,52.13,313400,16.4020569305814,16.6641829622141,16.2646005969203,16.6641829622141,980398.621225246,0.0,1.0
1997-12-04,51.31,53.0,51.25,51.56,447500,16.4020569305814,16.9422922884586,16.3828769770472,16.4819734036401,1399899.11614007,0.0,1.0
1997-12-05,51.75,52.06,51.25,51.56,345700,16.5427099231648,16.6418063497577,16.3828769770472,16.4819734036401,1081441.61888184,0.0,1.0
1997-12-08,51.06,51.69,51.06,51.63,136000,16.3221404575226,16.5235299696307,16.3221404575226,16.5043500160966,425444.200659329,0.0,1.0
1997-12-09,52.25,52.44,51.0,51.19,419800,16.7025428692823,16.763279388807,16.3029605039885,16.3636970235131,1313246.14291755,0.0,1.0
1997-12-10,52.75,53.38,52.38,53.0,292200,16.8623758153999,17.0637653275079,16.7440994352729,16.9422922884586,914079.378181292,0.0,1.0
1997-12-11,52.19,52.63,52.13,52.63,160800,16.6833629157482,16.8240159083316,16.6641829622141,16.8240159083316,503025.201956031,0.0,1.0
1997-12-12,52.63,52.88,52.06,52.31,168800,16.8703674627057,16.9505041122531,16.6876559017378,16.7677925512851,526600.503494615,0.145,1.0
1997-12-15,52.19,52.94,52.0,52.94,234200,16.7293269595024,16.9697369081444,16.6684231058464,16.9697369081444,730627.001886486,0.0,1.0
1997-12-16,51.38,52.13,51.06,52.0,504700,16.469684214969,16.7100941636111,16.3671093035484,16.6684231058464,1574498.06939415,0.0,1.0
1997-12-17,50.94,51.44,50.69,51.38,321700,16.3286437117657,16.4889170108604,16.2485070622184,16.469684214969,1003598.23444442,0.0,1.0
1997-12-18,51.38,51.5,50.19,50.94,227100,16.469684214969,16.5081498067518,16.0882337631237,16.3286437117657,708477.336158929,0.0,1.0
1997-12-19,50.44,50.56,48.63,50.13,593300,16.168370412671,16.2068360044538,15.5881810699483,16.0690009672323,1850900.94030424,0.0,1.0
1997-12-22,49.94,51.75,49.5,51.69,260800,16.0080971135764,16.5882864562991,15.867056610373,16.5690536604077,813610.256584095,0.0,1.0
1997-12-23,49.5,50.31,49.44,50.06,284600,15.867056610373,16.1266993549064,15.8478238144817,16.0465627053591,887858.431839857,0.0,1.0
1997-12-24,48.5,49.81,48.19,49.75,132900,15.5465100121837,15.9664260558118,15.447140566745,15.9471932599204,414604.306365132,0.0,1.0
1997-12-26,48.25,48.88,47.56,48.38,118400,15.4663733626364,15.6683177194956,15.2451962098857,15.508044420401,369369.073541245,0.0,1.0
1997-12-29,49.31,49.81,47.88,47.88,221800,15.8061527567171,15.9664260558118,15.3477711213063,15.3477711213063,691943.078643989,0.0,1.0
1997-12-30,50.44,50.44,49.56,49.56,207500,16.168370412671,16.168370412671,15.8862894062644,15.8862894062644,647331.780065953,0.0,1.0
1997-12-31,50.0,51.25,49.81,50.19,245200,16.0273299094677,16.4280131572044,15.9664260558118,16.0882337631237,764943.385408055,0.0,1.0
1998-01-02,50.0,50.0,48.75,49.0,305200,16.0273299094677,16.0273299094677,15.626646661731,15.7067833112784,952123.659162065,0.0,1.0
1998-01-05,50.25,50.25,49.31,50.19,336700,16.1074665590151,16.1074665590151,15.8061527567171,16.0882337631237,1050393.30288292,0.0,1.0
1998-01-06,50.19,50.63,49.63,50.0,285300,16.0882337631237,16.229274266327,15.9087276681377,16.0273299094677,890042.201700317,0.0,1.0
1998-01-07,49.81,50.75,49.5,50.25,259000,15.9664260558118,16.2677398581097,15.867056610373,16.1074665590151,807994.848371474,0.0,1.0
1998-01-08,50.63,50.69,49.69,49.69,258400,16.229274266327,16.2485070622184,15.927960464029,15.927960464029,806123.045633937,0.0,1.0
1998-01-09,49.56,50.75,49.5,50.63,489900,15.8862894062644,16.2677398581097,15.867056610373,16.229274266327,1528326.93520149,0.0,1.0
1998-01-12,49.5,49.81,48.88,49.0,390400,15.867056610373,15.9664260558118,15.6683177194956,15.7067833112784,1217919.64789276,0.0,1.0
1998-01-13,49.63,49.94,49.13,49.75,223100,15.9087276681377,16.0080971135764,15.748454369043,15.9471932599204,695998.651241992,0.0,1.0
1998-01-14,50.63,51.0,49.5,49.88,278200,16.229274266327,16.3478765076571,15.867056610373,15.988864317685,867892.53597276,0.0,1.0
1998-01-15,52.31,52.31,51.5,51.88,575500,16.7677925512851,16.7677925512851,16.5081498067518,16.6299575140637,1795370.79242388,0.0,1.0
1998-01-16,55.0,55.31,54.0,54.0,805900,17.6300629004145,17.7294323458532,17.3095163022251,17.3095163022251,2514143.04363928,0.0,1.0
1998-01-20,55.19,55.63,54.88,55.0,593300,17.6909667540705,17.8320072572738,17.5915973086318,17.6300629004145,1850900.94030423,0.0,1.0
1998-01-21,56.5,57.25,54.75,54.94,427500,18.1108827976985,18.3512927463405,17.5499262508672,17.6108301045231,1333659.45049732,0.0,1.0
1998-01-22,58.5,58.5,55.0,55.0,467600,18.7519759940772,18.7519759940772,17.6300629004145,17.6300629004145,1458758.26678959,0.0,1.0
1998-01-23,60.25,61.0,58.75,59.0,1230400,19.3129325409086,19.5533424895506,18.8321126436246,18.9122492931719,3838443.4804489,0.0,1.0
1998-01-26,59.0,59.56,57.81,59.5,421800,18.9122492931719,19.091755388158,18.5307988413266,19.0725225922666,1315877.32449069,0.0,1.0
1998-01-27,61.69,61.75,58.13,59.0,806100,19.7745196423013,19.7937524381926,18.6333737527472,18.9122492931719,2514766.97788512,0.0,1.0
1998-01-28,61.88,62.75,60.88,61.69,934300,19.8354234959573,20.114299036382,19.5148768977679,19.7745196423013,2914708.82947285,0.0,1.0
1998-01-29,63.25,65.19,62.0,62.06,810000,20.2745723354767,20.896432735964,19.87388908774,19.8931218836313,2526933.69567913,0.0,1.0
1998-01-30,63.13,64.5,62.38,63.5,741800,20.236106743694,20.6752555832134,19.9956967950519,20.354708985024,2314172.1178454,0.0,1.0
1998-02-02,66.06,66.5,63.38,63.38,614800,21.1753082763888,21.3163487795921,20.3162433932413,20.3162433932413,1917973.87173275,0.0,1.0
1998-02-03,66.06,67.44,65.19,66.06,1030700,21.1753082763888,21.6176625818901,20.896432735964,21.1753082763888,3215445.13597096,0.0,1.0
1998-02-04,64.56,65.0,63.63,65.0,911500,20.6944883791047,20.835528882308,20.3963800427886,20.835528882308,2843580.32544634,0.0,1.0
1998-02-05,62.69,64.5,62.5,64.31,492000,20.0950662404906,20.6752555832134,20.0341623868347,20.6143517295574,1534878.24478288,0.0,1.0
1998-02-06,64.69,65.06,62.94,62.94,545300,20.7361594368693,20.8547616781994,20.175202890038,20.175202890038,1701156.72130103,0.0,1.0
1998-02-09,64.38,65.44,64.06,64.75,389900,20.6367899914306,20.9765693855114,20.53421508001,20.7553922327607,1216359.81227814,0.0,1.0
1998-02-10,65.19,65.81,64.56,64.56,345900,20.896432735964,21.0951716268414,20.6944883791047,20.6944883791047,1079094.27819187,0.0,1.0
1998-02-11,64.81,65.88,64.19,64.94,224400,20.7746250286521,21.1176098887147,20.5758861377747,20.8162960864167,700054.223839996,0.0,1.0
1998-02-12,65.19,65.25,63.0,64.31,294000,20.896432735964,20.9156655318554,20.1944356859293,20.6143517295574,917183.341394649,0.0,1.0
1998-02-13,64.38,65.25,64.38,64.94,266900,20.6367899914306,20.9156655318554,20.6367899914306,20.8162960864167,832640.251082422,0.0,1.0
1998-02-17,64.31,64.5,63.63,64.13,278900,20.6143517295574,20.6752555832134,20.3963800427886,20.5566533418833,870076.305833222,0.0,1.0
1998-02-18,64.38,64.94,63.88,64.31,272300,20.6367899914306,20.8162960864167,20.476516692336,20.6143517295574,849486.475720283,0.0,1.0
1998-02-19,63.44,64.56,63.44,64.5,278200,20.3354761891326,20.6944883791047,20.3354761891326,20.6752555832134,867892.535972761,0.0,1.0
1998-02-20,65.25,65.5,63.56,64.75,614800,20.9156655318554,20.9958021814027,20.3739417809154,20.7553922327607,1917973.87173275,0.0,1.0
1998-02-23,65.06,65.69,64.69,65.5,384700,20.8547616781994,21.0567060350587,20.7361594368693,20.9958021814027,1200137.52188613,0.0,1.0
1998-02-24,64.25,64.81,63.88,64.81,162200,20.595118933666,20.7746250286521,20.476516692336,20.7746250286521,506010.673381674,0.0,1.0
1998-02-25,64.13,65.0,63.69,64.5,205600,20.5566533418833,20.835528882308,20.41561283868,20.6752555832134,641404.404730407,0.0,1.0
1998-02-26,64.5,64.88,64.13,64.38,720600,20.6752555832134,20.7970632905253,20.5566533418833,20.6367899914306,2248035.08778566,0.0,1.0
1998-02-27,63.63,64.25,63.38,64.25,480900,20.3963800427886,20.595118933666,20.3162433932413,20.595118933666,1500249.89413839,0.0,1.0
1998-03-02,62.75,63.63,62.38,63.63,302700,20.114299036382,20.3963800427886,19.9956967950519,20.3963800427886,944324.48108898,0.0,1.0
1998-03-03,62.56,62.88,62.38,62.75,445700,20.053395182726,20.1559700941466,19.9956967950519,20.114299036382,1390437.46686937,0.0,1.0
1998-03-04,63.13,63.13,61.25,62.63,497800,20.2825860004314,20.2825860004314,19.678574251963,20.1219445779664,1549413.57080067,0.145,1.0
1998-03-05,63.06,63.13,62.63,62.75,335800,20.2600962012863,20.2825860004314,20.1219445779664,20.160498519358,1045184.96800897,0.0,1.0
1998-03-06,65.31,65.31,62.88,62.88,307400,20.9829826023788,20.9829826023788,20.2022652891989,20.2022652891989,956789.336408447,0.0,1.0
1998-03-09,65.31,66.0,64.44,64.56,310800,20.9829826023788,21.2046677653805,20.7034665272897,20.7420204686813,967371.912022594,0.0,1.0
1998-03-10,66.0,66.44,65.13,65.13,201800,21.2046677653805,21.3460322171497,20.9251516902914,20.9251516902914,628106.987922006,0.0,1.0
1998-03-11,66.81,66.94,65.69,65.75,344100,21.4649068697738,21.5066736396147,21.1050700834522,21.124347054148,1071018.90259644,0.0,1.0
1998-03-12,69.25,69.88,67.31,67.31,687600,22.2488370114031,22.451245203709,21.6255482922388,21.6255482922388,2140170.29184921,0.0,1.0
1998-03-13,69.44,69.81,68.81,69.25,465500,22.3098807519398,22.4287554045639,22.1074725596339,22.2488370114031,1448879.10246627,0.0,1.0
1998-03-16,69.5,69.5,68.75,69.19,354600,22.3291577226356,22.3291577226356,22.0881955889381,22.2295600407073,1103700.38611072,0.0,1.0
1998-03-17,70.06,70.44,69.63,69.75,443000,22.5090761157964,22.6311635968698,22.3709244924765,22.4094784338681,1378847.35207853,0.0,1.0
1998-03-18,70.31,70.31,69.75,69.81,257900,22.5893968270289,22.5893968270289,22.4094784338681,22.4287554045639,802719.485555426,0.0,1.0
1998-03-19,70.94,71.38,70.25,70.31,247500,22.7918050193348,22.933169471104,22.5701198563331,22.5893968270289,770349.254265095,0.0,1.0
1998-03-20,70.81,71.19,70.38,71.19,248000,22.7500382494939,22.8721257305673,22.611886626174,22.8721257305673,771905.515384822,0.0,1.0
1998-03-23,69.81,70.5,69.63,70.13,203100,22.4287554045639,22.6504405675656,22.3709244924765,22.5315659149415,632153.266833295,0.0,1.0
1998-03-24,70.44,70.5,69.5,69.56,290000,22.6311635968698,22.6504405675656,22.3291577226356,22.3484346933314,902631.449441929,0.0,1.0
1998-03-25,70.25,70.63,69.5,70.31,361600,22.5701198563331,22.6922073374065,22.3291577226356,22.5893968270289,1125488.0417869,0.0,1.0
1998-03-26,69.88,70.69,69.56,70.13,441900,22.451245203709,22.7114843081023,22.3484346933314,22.5315659149415,1375423.57761513,0.0,1.0
1998-03-27,68.63,70.63,68.5,70.0,633800,22.0496416475465,22.6922073374065,22.0078748777056,22.4897991451006,1972716.59536653,0.0,1.0
1998-03-30,69.0,69.31,68.13,68.63,343100,22.1685163001706,22.2681139820989,21.8890002250814,22.0496416475465,1067906.38035698,0.0,1.0
1998-03-31,68.06,69.69,68.06,68.88,412600,21.8665104259364,22.3902014631723,21.8665104259364,22.129962358779,1284226.6759991,0.0,1.0
1998-04-01,69.19,69.81,67.63,68.06,348300,22.2295600407073,22.4287554045639,21.7283588026164,21.8665104259364,1084091.49600215,0.0,1.0
1998-04-02,70.25,70.25,68.88,69.06,182800,22.5701198563331,22.5701198563331,22.129962358779,22.1877932708664,568969.065372361,0.0,1.0
1998-04-03,69.63,70.38,69.5,70.13,255800,22.3709244924765,22.611886626174,22.3291577226356,22.5315659149415,796183.18885257,0.0,1.0
1998-04-06,69.31,69.69,68.88,69.38,165400,22.2681139820989,22.3902014631723,22.129962358779,22.290603781244,514811.178405845,0.0,1.0
1998-04-07,69.44,69.44,68.81,69.06,139400,22.3098807519398,22.3098807519398,22.1074725596339,22.1877932708664,433885.600180017,0.0,1.0
1998-04-08,70.0,71.63,69.5,69.5,717400,22.4897991451006,23.0134901823365,22.3291577226356,22.3291577226356,2232923.45458496,0.0,1.0
1998-04-09,70.56,71.44,70.06,70.06,397500,22.6697175382614,22.9524464417998,22.5090761157964,22.5090761157964,1237227.59018333,0.0,1.0
1998-04-13,69.5,70.56,69.5,70.56,199900,22.3291577226356,22.6697175382614,22.3291577226356,22.6697175382614,622193.19566704,0.0,1.0
1998-04-14,69.25,69.5,69.0,69.5,263300,22.2488370114031,22.3291577226356,22.1685163001706,22.3291577226356,819527.105648482,0.0,1.0
1998-04-15,69.69,70.25,69.06,69.5,449800,22.3902014631723,22.5701198563331,22.1877932708664,22.3291577226356,1400012.50330683,0.0,1.0
1998-04-16,68.81,70.56,68.56,70.56,295000,22.1074725596339,22.6697175382614,22.0271518484014,22.6697175382614,918194.060639203,0.0,1.0
1998-04-17,69.19,69.38,68.25,69.06,273600,22.2295600407073,22.290603781244,21.9275541664731,22.1877932708664,851586.084714867,0.0,1.0
1998-04-20,69.5,69.56,69.25,69.44,179900,22.3291577226356,22.3484346933314,22.2488370114031,22.3098807519398,559942.750877941,0.0,1.0
1998-04-21,69.31,69.31,67.88,68.75,272000,22.2681139820989,22.2681139820989,21.8086795138489,22.0881955889381,846606.04913174,0.0,1.0
1998-04-22,72.25,72.5,69.06,69.56,435500,23.2126855461931,23.2930062574256,22.1877932708664,22.3484346933314,1355503.43528262,0.0,1.0
1998-04-23,73.56,73.88,72.13,72.13,497600,23.6335660730514,23.736376583429,23.1741316048015,23.1741316048015,1548791.06635277,0.0,1.0
1998-04-24,73.25,76.88,73.06,73.63,546500,23.5339683911231,24.700225118219,23.4729246505864,23.6560558721965,1700993.40386212,0.0,1.0
1998-04-27,70.69,73.25,70.0,73.25,315200,22.7114843081023,23.5339683911231,22.4897991451006,23.5339683911231,981067.009876193,0.0,1.0
1998-04-28,69.13,71.13,68.56,70.94,517700,22.2102830700115,22.8528487598715,22.0271518484014,22.7918050193348,1611352.76336581,0.0,1.0
1998-04-29,70.19,70.31,69.0,69.13,357800,22.5508428856373,22.5893968270289,22.1685163001706,22.2102830700115,1113660.45727697,0.0,1.0
1998-04-30,69.63,70.5,69.63,69.94,357400,22.3709244924765,22.6504405675656,22.3709244924765,22.4705221744048,1112415.44838119,0.0,1.0
1998-05-01,70.25,70.44,69.75,69.88,225900,22.5701198563331,22.6311635968698,22.4094784338681,22.451245203709,703118.773892868,0.0,1.0
1998-05-04,70.88,71.19,70.44,70.5,156800,22.772528048639,22.8721257305673,22.6311635968698,22.6504405675656,488043.487146533,0.0,1.0
1998-05-05,70.0,70.94,69.5,70.94,353100,22.4897991451006,22.7918050193348,22.3291577226356,22.7918050193348,1099031.60275153,0.0,1.0
1998-05-06,69.25,69.94,69.0,69.81,117500,22.2488370114031,22.4705221744048,22.1685163001706,22.4287554045639,365721.363135954,0.0,1.0
1998-05-07,67.69,69.0,67.63,69.0,154500,21.7476357733122,22.1685163001706,21.7283588026164,22.1685163001706,480884.685995788,0.0,1.0
1998-05-08,68.25,68.44,67.75,67.75,125000,21.9275541664731,21.9885979070098,21.766912744008,21.766912744008,389065.279931865,0.0,1.0
1998-05-11,69.06,69.63,68.5,68.5,250300,22.1877932708664,22.3709244924765,22.0078748777056,22.0078748777056,779064.316535568,0.0,1.0
1998-05-12,70.0,70.19,68.75,69.31,190200,22.4897991451006,22.5508428856373,22.0881955889381,22.2681139820989,592001.729944327,0.0,1.0
1998-05-13,71.06,71.44,69.94,69.94,228200,22.8303589607264,22.9524464417998,22.4705221744048,22.4705221744048,710277.575043614,0.0,1.0
1998-05-14,70.44,71.56,70.25,71.19,208900,22.6311635968698,22.9910003831914,22.5701198563331,22.8721257305673,650205.895822134,0.0,1.0
1998-05-15,69.31,70.31,69.25,70.25,123700,22.2681139820989,22.5893968270289,22.2488370114031,22.5701198563331,385019.001020574,0.0,1.0
1998-05-18,68.81,69.63,67.88,69.25,151100,22.1074725596339,22.3709244924765,21.8086795138489,22.2488370114031,470302.110381639,0.0,1.0
1998-05-19,69.5,70.0,68.81,68.81,180100,22.3291577226356,22.4897991451006,22.1074725596339,22.1074725596339,560565.255325832,0.0,1.0
1998-05-20,72.25,72.25,72.25,72.25,689700,23.2126855461931,23.2126855461931,23.2126855461931,23.2126855461931,2146706.58855206,0.0,1.0
1998-05-21,72.31,72.94,72.0,72.19,378900,23.2319625168889,23.4343707091948,23.1323648349606,23.1934085754973,1179334.67652947,0.0,1.0
1998-05-22,72.0,73.31,71.38,72.31,666700,23.1323648349606,23.5532453618189,22.933169471104,23.2319625168889,2075118.5770446,0.0,1.0
1998-05-26,71.56,72.0,71.5,72.0,192200,22.9910003831914,23.1323648349606,22.9717234124956,23.1323648349606,598226.774423237,0.0,1.0
1998-05-27,71.0,71.31,70.0,71.31,181700,22.8110819900306,22.9106796719589,22.4897991451006,22.9106796719589,565545.29090896,0.0,1.0
1998-05-28,71.0,71.63,70.5,71.0,181200,22.8110819900306,23.0134901823365,22.6504405675656,22.8110819900306,563989.029789233,0.0,1.0
1998-05-29,70.75,71.75,70.75,71.25,243400,22.7307612787981,23.0520441237281,22.7307612787981,22.8914027012631,757587.913083329,0.0,1.0
1998-06-01,72.44,72.56,70.19,70.88,358000,23.2737292867298,23.3122832281214,22.5508428856373,22.772528048639,1114282.96172486,0.0,1.0
1998-06-02,71.44,73.88,71.19,72.5,224100,22.9524464417998,23.736376583429,22.8721257305673,23.2930062574256,697516.233861849,0.0,1.0
1998-06-03,72.0,72.06,71.0,71.25,455900,23.1789508474754,23.1982666398483,22.8570209745938,22.9375034428142,1416146.92640738,0.145,1.0
1998-06-04,72.19,72.56,71.31,72.0,372600,23.2401175233229,23.3592315762891,22.9568192351871,23.1789508474754,1157394.92164815,0.0,1.0
1998-06-05,73.38,73.94,71.88,72.06,346000,23.623214072052,23.8034948008657,23.1403192627296,23.1982666398483,1074768.23105276,0.0,1.0
1998-06-08,73.94,74.88,73.5,73.63,280600,23.8034948008657,24.1061088813744,23.6618456567978,23.7036965402724,871618.397784406,0.0,1.0
1998-06-09,72.81,73.75,72.25,73.69,205100,23.4397140445095,23.7423281250182,23.2594333156958,23.7230123326453,637095.272222315,0.0,1.0
1998-06-10,74.0,75.12,72.81,72.94,290400,23.8228105932386,24.183372050866,23.4397140445095,23.4815649279841,902059.810109022,0.0,1.0
1998-06-11,73.88,75.88,73.0,74.25,308400,23.7841790084928,24.428038754256,23.500880720357,23.903293061459,957972.608256275,0.0,1.0
1998-06-12,72.63,74.25,71.94,73.63,349500,23.3817666673908,23.903293061459,23.1596350551025,23.7036965402724,1085640.16402584,0.0,1.0
1998-06-15,72.0,73.44,72.0,72.38,216900,23.1789508474754,23.6425298644249,23.1789508474754,23.3012841991704,673749.217674403,0.0,1.0
1998-06-16,73.94,75.0,72.0,72.0,382200,23.8034948008657,24.1447404661202,23.1789508474754,23.1789508474754,1187215.08066001,0.0,1.0
1998-06-17,76.44,76.5,74.13,74.13,204300,24.6083194830697,24.6276352754426,23.8646614767132,23.8646614767132,634610.258971326,0.0,1.0
1998-06-18,75.44,77.13,75.44,76.69,264100,24.2863896101881,24.8304510953581,24.2863896101881,24.6888019512901,820364.999482757,0.0,1.0
1998-06-19,76.06,76.31,75.0,75.44,334600,24.4859861313747,24.5664685995951,24.1447404661202,24.2863896101881,1039356.79222617,0.0,1.0
1998-06-22,76.75,77.63,76.0,76.13,248000,24.708117743663,24.9914160317989,24.4666703390018,24.5085212224764,770354.107806603,0.0,1.0
1998-06-23,76.19,76.88,76.0,76.5,217600,24.5278370148493,24.7499686271377,24.4666703390018,24.6276352754426,675923.604269019,0.0,1.0
1998-06-24,76.25,76.44,75.56,76.25,234100,24.5471528072222,24.6083194830697,24.3250211949339,24.5471528072222,727177.002570668,0.0,1.0
1998-06-25,75.56,76.69,75.06,76.13,248400,24.3250211949339,24.6888019512901,24.1640562584931,24.5085212224764,771596.614432097,0.0,1.0
1998-06-26,76.0,76.5,75.94,76.0,378200,24.4666703390018,24.6276352754426,24.4473545466289,24.4666703390018,1174790.01440507,0.0,1.0
1998-06-29,78.19,78.5,76.13,76.25,372700,25.1716967606126,25.2714950212059,24.5085212224764,24.5471528072222,1157705.54830452,0.0,1.0
1998-06-30,77.63,78.56,77.38,77.38,350700,24.9914160317989,25.2908108135787,24.9109335635785,24.9109335635785,1089367.68390232,0.0,1.0
1998-07-01,79.38,79.38,77.38,77.88,210000,25.5547933093417,25.5547933093417,24.9109335635785,25.0718985000193,652315.978384621,0.0,1.0
1998-07-02,81.5,82.31,79.38,79.38,534500,26.2372846398507,26.4980478368848,25.5547933093417,25.5547933093417,1660299.47831705,0.0,1.0
1998-07-06,82.19,82.44,81.44,81.5,229700,26.459416252139,26.5398987203594,26.2179688474778,26.2372846398507,713509.429690226,0.0,1.0
1998-07-07,81.69,82.88,81.56,82.44,203700,26.2984513156982,26.6815478644273,26.2566004322236,26.5398987203594,632746.499033083,0.0,1.0
1998-07-08,83.5,84.75,81.5,81.94,600000,26.8811443856139,27.2835567267159,26.2372846398507,26.3789337839186,1863759.93824177,0.0,1.0
1998-07-09,85.44,86.38,83.63,83.75,525800,27.5056883390042,27.8083024195129,26.9229952690885,26.9616268538343,1633274.95921254,0.0,1.0
1998-07-10,85.5,87.0,85.0,85.81,362200,27.5250041313771,28.0078989406995,27.3640391949363,27.6248023919704,1125089.74938529,0.0,1.0
1998-07-13,84.63,85.56,84.06,85.5,304500,27.2449251419701,27.54431992375,27.0614251144276,27.5250041313771,945858.168657701,0.0,1.0
1998-07-14,86.25,86.25,84.25,84.38,513000,27.7664515360383,27.7664515360383,27.1225917902751,27.1644426737497,1593514.74719672,0.0,1.0
1998-07-15,86.13,87.63,86.13,86.5,340900,27.7278199512925,28.2107147606149,27.7278199512925,27.8469340042587,1058926.2715777,0.0,1.0
1998-07-16,87.13,87.13,85.31,86.25,224800,28.0497498241741,28.0497498241741,27.4638374555296,27.7664515360383,698288.723527919,0.0,1.0
1998-07-17,87.38,87.63,86.19,87.19,214400,28.1302322923945,28.2107147606149,27.7471357436654,28.069065616547,665983.551265061,0.0,1.0
1998-07-20,86.06,87.5,85.63,87.5,246000,27.7052848601908,28.1688638771403,27.5668550148517,28.1688638771403,764141.574679128,0.0,1.0
1998-07-21,84.38,86.75,84.13,86.31,388600,27.1644426737497,27.9274164724791,27.0839602055293,27.7857673284112,1207095.18666792,0.0,1.0
1998-07-22,86.0,86.38,84.38,84.38,517800,27.6859690678179,27.8083024195129,27.1644426737497,27.1644426737497,1608424.82670265,0.0,1.0
1998-07-23,85.38,86.81,85.06,86.25,306200,27.4863725466313,27.946732264852,27.3833549873092,27.7664515360383,951138.821816053,0.0,1.0
1998-07-24,83.69,85.19,83.69,85.13,295300,26.9423110614614,27.4252058707838,26.9423110614614,27.4058900784109,917280.516271327,0.0,1.0
1998-07-27,83.56,84.44,82.69,83.44,315000,26.9004601779868,27.1837584661226,26.6203811885798,26.861828593241,978473.967576932,0.0,1.0
1998-07-28,82.75,83.63,81.38,83.63,317400,26.6396969809527,26.9229952690885,26.1986530551049,26.9229952690885,985929.007329899,0.0,1.0
1998-07-29,84.63,85.25,83.38,83.38,487400,27.2449251419701,27.4445216631567,26.8425128008681,26.8425128008681,1513994.32316507,0.0,1.0
1998-07-30,83.56,86.25,83.0,85.13,380300,26.9004601779868,27.7664515360383,26.7201794491731,27.4058900784109,1181313.17418891,0.0,1.0
1998-07-31,82.63,83.81,81.38,83.56,236200,26.6010653962069,26.9809426462072,26.1986530551049,26.9004601779868,733700.162354512,0.0,1.0
1998-08-03,82.13,83.31,81.81,82.63,384100,26.4401004597661,26.8199777097664,26.337082900444,26.6010653962069,1193116.98713111,0.0,1.0
1998-08-04,79.31,82.94,79.13,82.38,529600,25.5322582182399,26.7008636568002,25.4743108411213,26.5205829279865,1645078.77215475,0.0,1.0
1998-08-05,80.31,81.5,79.56,79.56,459700,25.8541880911216,26.2372846398507,25.6127406864604,25.6127406864604,1427950.73934957,0.0,1.0
1998-08-06,83.0,83.38,80.0,80.0,419000,26.7201794491731,26.8425128008681,25.7543898305283,25.7543898305283,1301525.69020551,0.0,1.0
1998-08-07,83.25,84.31,82.81,83.06,374000,26.8006619173935,27.141907582648,26.6590127733256,26.739495241546,1161743.69483737,0.0,1.0
1998-08-10,83.88,84.31,83.13,83.13,244500,27.0034777373089,27.141907582648,26.7620303326477,26.7620303326477,759482.174833524,0.0,1.0
1998-08-11,84.25,84.88,81.63,83.63,322000,27.1225917902751,27.3254076101905,26.2791355233253,26.9229952690885,1000217.83352309,0.0,1.0
1998-08-12,84.75,84.94,81.63,83.63,541200,27.2835567267159,27.3447234025634,26.2791355233253,26.9229952690885,1681111.46429408,0.0,1.0
1998-08-13,83.81,84.94,83.38,84.0,595800,26.9809426462072,27.3447234025634,26.8425128008681,27.0421093220547,1850713.61867408,0.0,1.0
1998-08-14,83.25,84.31,82.25,84.0,463300,26.8006619173935,27.141907582648,26.4787320445119,27.0421093220547,1439133.29897902,0.0,1.0
1998-08-17,82.06,83.0,81.13,83.0,486000,26.4175653686644,26.7201794491731,26.1181705868845,26.7201794491731,1509645.54997584,0.0,1.0
1998-08-18,82.25,82.88,81.13,81.88,606900,26.4787320445119,26.6815478644273,26.1181705868845,26.3596179915457,1885193.17753156,0.0,1.0
1998-08-19,83.88,83.88,82.06,82.5,449800,27.0034777373089,27.0034777373089,26.4175653686644,26.5592145127323,1397198.70036858,0.0,1.0
1998-08-20,84.25,85.19,83.44,84.0,404600,27.1225917902751,27.4252058707838,26.861828593241,27.0421093220547,1256795.4516877,0.0,1.0
1998-08-21,42.5,42.5,39.88,42.0,404650,27.3640391949363,27.3640391949363,25.6771266610367,27.0421093220547,628475.382507945,0.0,2.0
1998-08-24,42.31,42.88,42.0,42.75,588000,27.2417058432413,27.6087058983263,27.0421093220547,27.5250041313771,913242.36973847,0.0,1.0
1998-08-25,41.31,42.69,40.88,42.5,859700,26.5978460974781,27.4863725466313,26.3209864067999,27.3640391949363,1335228.68242204,0.0,1.0
1998-08-26,39.94,41.0,39.88,41.0,693600,25.7157582457825,26.3982495762915,25.6771266610367,26.3982495762915,1077253.24430375,0.0,1.0
1998-08-27,39.63,40.88,38.69,39.94,1258900,25.5161617245959,26.3209864067999,24.9109335635785,25.7157582457825,1955239.48854381,0.0,1.0
1998-08-28,37.63,39.63,37.25,39.56,812500,24.2284422330695,25.5161617245959,23.9837755296794,25.4710915423924,1261920.79151787,0.0,1.0
1998-08-31,33.31,38.0,33.06,37.5,1364600,21.4469681313724,24.4666703390018,21.2860031949316,24.1447404661202,2119405.67643728,0.0,1.0
1998-09-01,38.88,39.19,34.0,34.0,1831600,25.0332669152735,25.2328634364601,21.891231355949,21.891231355949,2844718.9190697,0.0,1.0
1998-09-02,39.38,40.63,38.81,38.81,1441300,25.3551967881551,26.1600214703591,24.98819673307,24.98819673307,2238530.99915656,0.0,1.0
1998-09-03,40.0,41.25,38.19,38.75,976200,25.7543898305283,26.5592145127323,24.5890036906968,24.9495651483242,1516168.70975968,0.0,1.0
1998-09-04,38.19,40.44,37.81,40.0,996600,24.6356835222647,26.087118136695,24.3905523429387,25.8032820343176,1544919.74885141,0.0725,1.0
1998-09-08,41.19,41.19,38.63,39.25,734500,26.5709296748385,26.5709296748385,24.9195196246422,25.3194704961741,1138614.84600779,0.0,1.0
1998-09-09,39.94,41.63,39.75,41.19,548500,25.7645771112661,26.854765777216,25.6420115216031,26.5709296748385,850279.432314869,0.0,1.0
1998-09-10,42.25,42.75,38.25,39.88,1374300,27.2547166487479,27.5772576741769,24.6743884453162,25.7258721882146,2130426.66149558,0.0,1.0
1998-09-11,40.38,41.81,39.25,41.75,598800,26.0484132136436,26.9708805463704,25.3194704961741,26.9321756233189,928254.009243652,0.0,1.0
1998-09-14,41.0,42.19,40.56,40.56,621300,26.4483640851755,27.2160117256964,26.164527982798,26.164527982798,963133.293158119,0.0,1.0
1998-09-15,40.75,41.69,40.56,41.25,333700,26.287093572461,26.8934707002675,26.164527982798,26.60963459789,517298.535211435,0.0,1.0
1998-09-16,40.69,41.0,39.69,41.0,908700,26.2483886494095,26.4483640851755,25.6033065985516,26.4483640851755,1408658.01302557,0.0,1.0
1998-09-17,40.0,40.38,39.81,40.25,473800,25.8032820343176,26.0484132136436,25.6807164446545,25.964552547032,734480.209718841,0.0,1.0
1998-09-18,41.0,41.25,39.31,39.75,643100,26.4483640851755,26.60963459789,25.3581754192256,25.6420115216031,996927.443795246,0.0,1.0
1998-09-21,40.0,41.13,39.94,41.13,506200,25.8032820343176,26.532224751787,25.7645771112661,26.532224751787,784706.378555672,0.0,1.0
1998-09-22,41.38,41.5,39.69,39.75,654400,26.6934952645015,26.7709051106045,25.6033065985516,25.6420115216031,1014444.59527229,0.0,1.0
1998-09-23,41.63,42.13,40.63,41.75,468800,26.854765777216,27.177306802645,26.2096837263581,26.9321756233189,726729.25773785,0.0,1.0
1998-09-24,40.75,41.81,40.13,41.63,531500,26.287093572461,26.9708805463704,25.8871427009291,26.854765777216,823926.195579495,0.0,1.0
1998-09-25,39.94,41.25,38.75,40.25,820500,25.7645771112661,26.60963459789,24.9969294707451,25.964552547032,1271931.22008086,0.0,1.0
1998-09-28,40.63,41.5,40.19,40.19,753600,26.2096837263581,26.7709051106045,25.9258476239806,25.9258476239806,1168223.48257518,0.0,1.0
1998-09-29,42.13,42.5,40.31,40.88,557800,27.177306802645,27.4159871614624,26.0032574700835,26.3709542390725,864696.202999514,0.0,1.0
1998-09-30,41.13,42.13,40.0,41.88,648400,26.532224751787,27.177306802645,25.8032820343176,27.0160362899305,1005143.4528951,0.0,1.0
1998-10-01,38.69,40.69,37.75,40.5,452100,24.9582245476936,26.2483886494095,24.3518474198872,26.1258230597465,700841.078121337,0.0,1.0
1998-10-02,40.06,40.81,38.63,38.63,827600,25.841986957369,26.3257984955125,24.9195196246422,24.9195196246422,1282937.57189387,0.0,1.0
1998-10-05,40.38,40.63,37.0,40.25,710100,26.0484132136436,26.2096837263581,23.8680358817437,25.964552547032,1100790.20034054,0.0,1.0
1998-10-06,39.0,41.38,38.5,40.63,676700,25.1581999834596,26.6934952645015,24.8356589580306,26.2096837263581,1049013.84110752,0.0,1.0
1998-10-07,37.75,39.44,36.94,39.25,745400,24.3518474198872,25.4420360858371,23.8293309586923,25.3194704961741,1155511.92132635,0.0,1.0
1998-10-08,39.44,39.5,37.0,37.38,954700,25.4420360858371,25.4807410088886,23.8680358817437,24.1131670610698,1479966.77125069,0.0,1.0
1998-10-09,39.06,40.5,38.0,39.69,938000,25.1969049065111,26.1258230597465,24.5131179326017,25.6033065985516,1454078.59163418,0.0,1.0
1998-10-12,40.63,41.13,39.69,40.0,585200,26.2096837263581,26.532224751787,25.6033065985516,25.8032820343176,907171.419855352,0.0,1.0
1998-10-13,41.81,41.94,40.25,40.88,643900,26.9708805463704,27.054741212982,25.964552547032,26.3709542390725,998167.596112206,0.0,1.0
1998-10-14,40.75,41.88,40.38,41.56,523000,26.287093572461,27.0160362899305,26.0484132136436,26.8096100336559,810749.577211808,0.0,1.0
1998-10-15,42.88,43.0,39.75,40.5,826100,27.6611183407884,27.7385281868914,25.6420115216031,26.1258230597465,1280612.28629957,0.0,1.0
1998-10-16,44.19,44.69,42.88,43.5,704800,28.5061758274123,28.8287168528413,27.6611183407884,28.0610692123203,1092574.19124069,0.0,1.0
1998-10-19,45.31,45.88,43.38,44.19,771000,29.2286677243732,29.5963644933622,27.9836593662174,28.5061758274123,1195196.79546903,0.0,1.0
1998-10-20,46.88,49.63,45.75,49.5,1747100,30.2414465442202,32.0154221840795,29.5125038267507,31.931561517468,2708337.64119837,0.0,1.0
1998-10-21,43.75,46.88,43.56,46.88,1182400,28.2223397250348,30.2414465442202,28.0997741353718,30.2414465442202,1832945.12446509,0.0,1.0
1998-10-22,42.38,43.88,41.69,43.88,1704900,27.3385773153594,28.3062003916464,26.8934707002675,28.3062003916464,2642919.6064788,0.0,1.0
1998-10-23,41.38,42.63,40.0,42.38,886500,26.6934952645015,27.4998478280739,25.8032820343176,27.3385773153594,1374243.78622996,0.0,1.0
1998-10-26,40.38,41.75,40.0,41.25,1231000,26.0484132136436,26.9321756233189,25.8032820343176,26.60963459789,1908284.37772033,0.0,1.0
1998-10-27,40.94,41.94,40.44,41.13,915200,26.409659162124,27.054741212982,26.087118136695,26.532224751787,1418734.25060085,0.0,1.0
1998-10-28,42.13,42.5,39.5,39.88,775600,27.177306802645,27.4159871614624,25.4807410088886,25.7258721882146,1202327.67129154,0.0,1.0
1998-10-29,43.63,43.88,41.31,41.75,618000,28.1449298789319,28.3062003916464,26.6483395209415,26.9321756233189,958017.664850663,0.0,1.0
1998-10-30,42.13,44.06,40.81,44.06,518600,27.177306802645,28.4223151608008,26.3257984955125,28.4223151608008,803928.739468534,0.0,1.0
1998-11-02,42.06,42.56,41.0,42.38,547100,27.1321510590849,27.4546920845139,26.4483640851755,27.3385773153594,848109.165760192,0.0,1.0
1998-11-03,42.0,42.75,41.56,42.31,587600,27.0934461360334,27.5772576741769,26.8096100336559,27.2934215717994,910891.876806231,0.0,1.0
1998-11-04,41.0,43.38,40.88,42.5,1287400,26.4483640851755,27.9836593662174,26.3709542390725,27.4159871614624,1995715.11606593,0.0,1.0
1998-11-05,42.88,43.0,40.69,40.75,898200,27.6611183407884,27.7385281868914,26.2483886494095,26.287093572461,1392381.01386548,0.0,1.0
1998-11-06,42.13,43.0,41.5,42.88,1043600,27.177306802645,27.7385281868914,26.7709051106045,27.6611183407884,1617778.69747274,0.0,1.0
1998-11-09,40.94,41.56,40.63,41.5,1016800,26.409659162124,26.8096100336559,26.2096837263581,26.7709051106045,1576233.59485462,0.0,1.0
1998-11-10,41.0,41.44,40.5,40.5,993600,26.4483640851755,26.732200187553,26.1258230597465,26.1258230597465,1540269.17766282,0.0,1.0
1998-11-11,39.13,41.25,38.88,41.13,1515600,25.2420606500711,26.60963459789,25.0807901373567,26.532224751787,2349468.56447843,0.0,1.0
1998-11-12,38.69,39.63,38.0,39.25,884300,24.9582245476936,25.5646016755001,24.5131179326017,25.3194704961741,1370833.36735832,0.0,1.0
1998-11-13,39.25,39.5,38.69,38.94,652700,25.3194704961741,25.4807410088886,24.9582245476936,25.1194950604081,1011809.27159875,0.0,1.0
1998-11-16,41.06,42.25,40.0,40.0,1516100,26.487069008227,27.2547166487479,25.8032820343176,25.8032820343176,2350243.65967652,0.0,1.0
1998-11-17,40.81,42.19,40.63,41.06,1135900,26.3257984955125,27.2160117256964,26.2096837263581,26.487069008227,1760861.27104186,0.0,1.0
1998-11-18,40.5,41.25,40.0,41.06,852300,26.1258230597465,26.60963459789,25.8032820343176,26.487069008227,1321227.27467997,0.0,1.0
1998-11-19,41.06,41.94,40.56,41.25,1003600,26.487069008227,27.054741212982,26.164527982798,26.60963459789,1555771.0816248,0.0,1.0
1998-11-20,42.0,42.25,41.5,42.25,801400,27.0934461360334,27.2547166487479,26.7709051106045,27.2547166487479,1242322.58351347,0.0,1.0
1998-11-23,42.56,42.94,42.0,42.38,623000,27.4546920845139,27.6998232638399,27.0934461360334,27.3385773153594,965768.616831656,0.0,1.0
1998-11-24,42.25,43.69,42.0,43.38,989800,27.2547166487479,28.1836348019833,27.0934461360334,27.9836593662174,1534378.45415726,0.0,1.0
1998-11-25,43.5,45.06,42.12,42.25,1263400,28.0610692123203,29.0673972116587,27.1708559821364,27.2547166487479,1958510.54655717,0.0,1.0
1998-11-27,43.25,43.44,42.75,43.25,343100,27.8997986996059,28.0223642892689,27.5772576741769,27.8997986996059,531870.3249357,0.0,1.0
1998-11-30,42.5,43.5,42.0,43.25,612400,27.4159871614624,28.0610692123203,27.0934461360334,27.8997986996059,949336.598631953,0.0,1.0
1998-12-01,44.06,44.38,42.13,42.25,672200,28.4223151608008,28.6287414170753,27.177306802645,27.2547166487479,1042037.98432462,0.0,1.0
1998-12-02,44.63,44.75,43.0,44.06,535900,28.7900119297898,28.8674217758928,27.7385281868914,28.4223151608008,830747.033322769,0.0,1.0
1998-12-03,43.0,44.69,42.69,44.63,480800,27.7385281868914,28.8287168528413,27.5385527511254,28.7900119297898,745331.542492231,0.0,1.0
1998-12-04,44.25,44.25,42.81,43.0,393400,28.5448807504638,28.5448807504638,27.6159625972284,27.7385281868914,609844.901864484,0.0,1.0
1998-12-07,42.5,44.38,42.25,44.31,639000,27.4159871614624,28.6287414170753,27.2547166487479,28.5835856735153,990571.663170832,0.0,1.0
1998-12-08,43.13,43.19,41.75,42.56,575100,27.8223888535029,27.8610937765544,26.9321756233189,27.4546920845139,891514.496853749,0.0,1.0
1998-12-09,42.5,42.88,42.38,42.88,510800,27.4159871614624,27.6611183407884,27.3385773153594,27.6611183407884,791837.254378187,0.0,1.0
1998-12-10,41.06,42.31,41.06,42.25,591600,26.5419009825499,27.3499228098316,26.5419009825499,27.3111377621221,915198.049151427,0.085,1.0
1998-12-11,40.88,41.63,40.0,41.06,501600,26.4255458394213,26.9103589357904,25.856698473015,26.5419009825499,775969.137008716,0.0,1.0
1998-12-14,38.56,40.13,38.38,39.5,1385300,24.9258573279865,25.9407327430523,24.8095021848579,25.5334897421023,2143042.35545887,0.0,1.0
1998-12-15,39.31,39.44,38.25,38.75,1058500,25.4106704243555,25.4947046943928,24.7254679148206,25.0486766457333,1637486.70558956,0.0,1.0
1998-12-16,38.94,39.56,38.81,39.13,745300,25.1714959634801,25.5722747898118,25.0874616934428,25.2943152812269,1152970.09133292,0.0,1.0
1998-12-17,39.44,40.38,38.75,39.5,970100,25.4947046943928,26.1023371085086,25.0486766457333,25.5334897421023,1500732.97410716,0.0,1.0
1998-12-18,40.44,41.0,39.69,39.75,984100,26.1411221562182,26.5031159348404,25.6563090598491,25.6950941075586,1522390.80488492,0.0,1.0
1998-12-21,41.0,42.25,40.0,40.5,868000,26.5031159348404,27.3111377621221,25.856698473015,26.1799072039277,1342785.50822082,0.0,1.0
1998-12-22,40.81,40.94,40.13,40.5,913300,26.3802966170935,26.4643308871308,25.9407327430523,26.1799072039277,1412864.06066599,0.0,1.0
1998-12-23,42.06,42.31,41.0,41.0,504300,27.1883184443753,27.3499228098316,26.5031159348404,26.5031159348404,780146.004372995,0.0,1.0
1998-12-24,41.56,42.13,41.25,42.13,230600,26.8651097134626,27.233567666703,26.6647203002967,27.233567666703,356735.412667882,0.0,1.0
1998-12-28,42.56,42.94,41.56,41.69,628200,27.511527175288,27.7571658107816,26.8651097134626,26.9491439834999,971817.806756128,0.0,1.0
1998-12-29,44.06,44.13,42.31,42.69,765500,28.481153368026,28.5264025903538,27.3499228098316,27.5955614453252,1184219.2471694,0.0,1.0
1998-12-30,42.88,43.94,42.63,43.81,639300,27.7183807630721,28.403583272607,27.5567763976157,28.3195490025697,988989.372587063,0.0,1.0
1998-12-31,42.69,43.31,42.38,43.13,649200,27.5955614453252,27.996340271657,27.3951720321594,27.8799851285284,1004304.55292276,0.0,1.0
1999-01-04,43.0,44.19,42.69,42.69,956600,27.7959508584911,28.5651876380633,27.5955614453252,27.5955614453252,1479848.63728576,0.0,1.0
1999-01-05,42.81,43.25,42.25,43.0,404500,27.6731315407443,27.9575552239475,27.3111377621221,27.7959508584911,625756.610685855,0.0,1.0
1999-01-06,41.81,42.94,41.25,42.69,920100,27.0267140789189,27.7571658107816,26.6647203002967,27.5955614453252,1423383.57847233,0.0,1.0
1999-01-07,40.0,41.75,39.56,41.75,1531200,25.856698473015,26.9879290312094,25.5722747898118,26.9879290312094,2368747.89192134,0.0,1.0
1999-01-08,41.56,41.88,40.13,40.19,1313900,26.8651097134626,27.0719633012467,25.9407327430523,25.9795177907618,2032587.41849232,0.0,1.0
1999-01-11,41.06,41.25,40.44,41.13,546700,26.5419009825499,26.6647203002967,26.1411221562182,26.5871502048777,845738.29187134,0.0,1.0
1999-01-12,40.63,41.25,40.5,40.81,621400,26.263941473965,26.6647203002967,26.1799072039277,26.3802966170935,961298.288949791,0.0,1.0
1999-01-13,40.0,40.38,39.31,40.13,623400,25.856698473015,26.1023371085086,25.4106704243555,25.9407327430523,964392.264775185,0.0,1.0
1999-01-14,39.25,40.38,39.06,40.0,613300,25.371885376646,26.1023371085086,25.2490660588991,25.856698473015,948767.686856946,0.0,1.0
1999-01-15,39.75,40.19,39.13,39.5,498600,25.6950941075586,25.9795177907618,25.2943152812269,25.5334897421023,771328.173270626,0.0,1.0
1999-01-19,38.38,39.69,38.06,39.5,903400,24.8095021848579,25.6563090598491,24.6026485970738,25.5334897421023,1397548.88033029,0.0,1.0
1999-01-20,35.25,38.69,35.25,38.38,1650200,22.7862155293445,25.0098915980237,22.7862155293445,24.8095021848579,2552839.45353226,0.0,1.0
1999-01-21,36.81,38.56,36.44,37.25,2529900,23.794626769792,24.9258573279865,23.5554523089167,24.0790504529952,3913724.72033164,0.0,1.0
1999-01-22,33.75,34.63,31.5,31.75,7810600,21.8165893366064,22.3854367030127,20.3621500474993,20.5237544129557,12082903.7909096,0.0,1.0
1999-01-25,35.69,36.06,34.06,34.25,3122400,23.0706392125476,23.309813673423,22.0169787497723,22.1397980675191,4830315.05860449,0.0,1.0
1999-01-26,36.25,37.13,34.44,35.75,1453400,23.4326329911698,24.0014803575762,22.2626173852659,23.1094242602571,2248392.23231353,0.0,1.0
1999-01-27,36.5,36.81,36.25,36.75,1142100,23.5942373566262,23.794626769792,23.4326329911698,23.7558417220825,1766814.89509101,0.0,1.0
1999-01-28,36.31,37.56,36.31,36.38,1174100,23.4714180388794,24.2794398661611,23.4714180388794,23.5166672612071,1816318.50829731,0.0,1.0
1999-01-29,35.75,36.88,35.75,36.44,1517700,23.1094242602571,23.8398759921198,23.1094242602571,23.5554523089167,2347863.55509994,0.0,1.0
1999-02-01,36.0,37.0,35.88,36.0,1748300,23.2710286257135,23.9174460875389,23.1934585302944,23.2710286257135,2704598.96776781,0.0,1.0
1999-02-02,36.63,37.19,35.75,36.75,1110600,23.6782716266635,24.0402654052857,23.1094242602571,23.7558417220825,1718084.77584106,0.0,1.0
1999-02-03,37.44,38.0,36.5,36.5,1444800,24.201869770742,24.5638635493642,23.5942373566262,23.5942373566262,2235088.13626434,0.0,1.0
1999-02-04,36.13,37.56,35.94,37.5,1538100,23.3550628957508,24.2794398661611,23.232243578004,24.2406548184516,2379422.10851895,0.0,1.0
1999-02-05,36.56,37.19,35.88,36.13,895200,23.6330224043357,24.0402654052857,23.1934585302944,23.3550628957508,1384863.57944618,0.0,1.0
1999-02-08,35.75,36.38,35.44,36.31,1283800,23.1094242602571,23.5166672612071,22.9090348470913,23.4714180388794,1986023.08232016,0.0,1.0
1999-02-09,34.75,36.13,34.44,35.5,974200,22.4630067984318,23.3550628957508,22.2626173852659,22.9478198948008,1507075.62454922,0.0,1.0
1999-02-10,34.0,35.25,33.88,34.88,1122600,21.9781937020627,22.7862155293445,21.9006236066437,22.5470410684691,1736648.63079343,0.0,1.0
1999-02-11,35.06,35.25,34.25,34.25,1717600,22.6633962115976,22.7862155293445,22.1397980675191,22.1397980675191,2657106.43884803,0.0,1.0
1999-02-12,34.88,35.75,34.56,35.25,916500,22.5470410684691,23.1094242602571,22.340187480685,22.7862155293445,1417814.42198662,0.0,1.0
1999-02-16,34.44,35.94,34.31,35.13,706800,22.2626173852659,23.232243578004,22.1785831152286,22.7086454339254,1093411.0566941,0.0,1.0
1999-02-17,33.75,34.38,33.25,34.25,2045800,21.8165893366064,22.2238323375564,21.4933806056937,22.1397980675191,3164827.87179511,0.0,1.0
1999-02-18,33.63,33.75,33.13,33.5,1515300,21.7390192411874,21.8165893366064,21.4158105102747,21.6549849711501,2344150.78410946,0.0,1.0
1999-02-19,33.25,33.63,32.94,33.63,1323800,21.4933806056937,21.7390192411874,21.2929911925278,21.7390192411874,2047902.59882803,0.0,1.0
1999-02-22,33.94,34.13,33.19,33.25,1284500,21.9394086543532,22.0622279721,21.4545955579842,21.4933806056937,1987105.97385904,0.0,1.0
1999-02-23,33.81,34.44,33.44,33.94,840000,21.8553743843159,22.2626173852659,21.6161999234405,21.9394086543532,1299469.84666531,0.0,1.0
1999-02-24,34.81,35.0,33.88,34.06,791600,22.5017918461413,22.6246111638881,21.9006236066437,22.0169787497723,1224595.63169079,0.0,1.0
1999-02-25,33.5,34.25,33.19,34.0,1317000,21.6549849711501,22.1397980675191,21.4545955579842,21.9781937020627,2037383.08102168,0.0,1.0
1999-02-26,33.25,34.38,32.69,34.25,1563200,21.4933806056937,22.2238323375564,21.1313868270715,22.1397980675191,2418251.50512764,0.0,1.0
1999-03-01,33.56,34.0,33.25,33.38,777800,21.6937700188596,21.9781937020627,21.4933806056937,21.577414875731,1203247.19849557,0.0,1.0
1999-03-02,35.0,35.13,33.75,33.81,901300,22.6246111638881,22.7086454339254,21.8165893366064,21.8553743843159,1394300.20571363,0.0,1.0
1999-03-03,35.5,35.69,34.69,34.94,1292800,22.9478198948008,23.0706392125476,22.4242217507222,22.5858261161786,1999945.97353442,0.0,1.0
1999-03-04,34.75,35.75,34.13,35.56,1252600,22.4630067984318,23.1094242602571,22.0622279721,22.9866049425103,1937757.05944401,0.0,1.0
1999-03-05,36.63,36.88,35.0,35.0,1214300,23.6782716266635,23.8398759921198,22.6246111638881,22.6246111638881,1878507.42238772,0.0,1.0
1999-03-08,37.13,37.25,36.19,36.25,826700,24.0564258418313,24.1341735148995,23.4474024027976,23.4862762393317,1275973.87915475,0.085,1.0
1999-03-09,37.31,37.5,35.88,36.88,1252700,24.1730473514335,24.2961478337914,23.2465542473716,23.8944515229394,1933485.51883047,0.0,1.0
1999-03-10,37.0,37.5,36.75,37.31,822300,23.9721991960075,24.2961478337914,23.8102248771156,24.1730473514335,1269182.67912054,0.0,1.0
1999-03-11,38.75,38.75,37.31,37.44,967800,25.1060194282511,25.1060194282511,24.1730473514335,24.2572739972573,1493755.31661542,0.0,1.0
1999-03-12,39.38,40.06,38.25,38.56,1700600,25.5141947118588,25.9547648592449,24.7820707904672,24.9829189458932,2624798.81322192,0.0,1.0
1999-03-15,39.13,40.38,38.5,40.0,1156400,25.3522203929669,26.1620919874266,24.9440451093592,25.9158910227108,1784850.84535448,0.0,1.0
1999-03-16,38.56,39.44,38.19,38.75,1368300,24.9829189458932,25.5530685483929,24.7431969539332,25.1060194282511,2111908.86518379,0.0,1.0
1999-03-17,38.0,38.88,37.38,38.56,1375100,24.6200964715753,25.1902460740749,24.2184001607233,24.9829189458932,2122404.35614575,0.0,1.0
1999-03-18,37.0,37.63,36.44,37.0,1656100,23.9721991960075,24.3803744796152,23.6093767216896,23.9721991960075,2556115.08560321,0.0,1.0
1999-03-19,35.31,37.0,35.31,37.0,1642400,22.877252800298,23.9721991960075,22.877252800298,23.9721991960075,2534969.75822397,0.0,1.0
1999-03-22,35.75,37.38,35.0,35.5,1411000,23.1623276015478,24.2184001607233,22.676404644872,23.0003532826559,2177814.37460669,0.0,1.0
1999-03-23,38.19,38.19,36.0,36.13,1645100,24.7431969539332,24.7431969539332,23.3243019204397,23.4085285662636,2539137.08551768,0.0,1.0
1999-03-24,39.75,40.38,37.19,38.19,2162000,25.7539167038189,26.1620919874266,24.0952996783654,24.7431969539332,3336948.74408196,0.0,1.0
1999-03-25,40.63,40.94,39.75,40.38,895800,26.3240663063185,26.5249144617445,25.7539167038189,26.1620919874266,1382626.5887829,0.0,1.0
1999-03-26,42.0,43.13,39.88,40.63,1631300,27.2116855738464,27.943809495238,25.8381433496427,26.3240663063185,2517837.41268312,0.0,1.0
1999-03-29,41.63,42.0,41.13,41.25,863800,26.9719635818863,27.2116855738464,26.6480149441024,26.7257626171705,1333236.04307956,0.0,1.0
1999-03-30,39.75,41.38,39.38,41.38,1144400,25.7539167038189,26.8099892629943,25.5141947118588,26.8099892629943,1766329.39071573,0.0,1.0
1999-03-31,38.31,39.81,38.13,39.5,3016000,24.8209446270013,25.792790540353,24.7043231173991,25.5919423849269,4655058.93253987,0.0,1.0
1999-04-01,38.25,39.0,38.25,38.5,857500,24.7820707904672,25.2679937471431,24.7820707904672,24.9440451093592,1323512.27939421,0.0,1.0
1999-04-05,37.81,39.13,37.69,38.44,590400,24.4969959892174,25.3522203929669,24.4192483161493,24.9051712728251,911255.568226639,0.0,1.0
1999-04-06,37.38,38.19,37.25,37.94,974600,24.2184001607233,24.7431969539332,24.1341735148995,24.5812226350412,1504250.80757737,0.0,1.0
1999-04-07,37.69,38.13,37.0,37.63,701100,24.4192483161493,24.7043231173991,23.9721991960075,24.3803744796152,1082115.98726913,0.0,1.0
1999-04-08,38.0,38.44,37.25,37.44,1027600,24.6200964715753,24.9051712728251,24.1341735148995,24.2572739972573,1586053.89889853,0.0,1.0
1999-04-09,38.06,38.25,37.44,37.63,502500,24.6589703081094,24.7820707904672,24.2572739972573,24.3803744796152,775585.912997773,0.0,1.0
1999-04-12,37.69,38.13,37.13,37.5,1070500,24.4192483161493,24.7043231173991,24.0564258418313,24.2961478337914,1652268.09923207,0.0,1.0
1999-04-13,38.56,39.25,37.19,37.56,579700,24.9829189458932,25.429968066035,24.0952996783654,24.3350216703255,894740.604507086,0.0,1.0
1999-04-14,38.38,39.88,38.25,38.75,906300,24.866297436291,25.8381433496427,24.7820707904672,25.1060194282511,1398832.86159181,0.0,1.0
1999-04-15,38.31,38.38,36.69,38.38,1201000,24.8209446270013,24.866297436291,23.7713510405815,24.866297436291,1853688.91842851,0.0,1.0
1999-04-16,37.75,38.31,36.94,38.13,1256900,24.4581221526833,24.8209446270013,23.9333253594734,24.7043231173991,1939968.02795404,0.0,1.0
1999-04-19,37.0,38.63,36.75,38.0,1039300,23.9721991960075,25.028271755183,23.8102248771156,24.6200964715753,1604112.31717132,0.0,1.0
1999-04-20,36.81,37.75,36.56,36.75,792200,23.8490987136496,24.4581221526833,23.6871243947577,23.8102248771156,1222724.69706833,0.0,1.0
1999-04-21,39.13,40.0,36.19,36.81,1206300,25.3522203929669,25.9158910227108,23.4474024027976,23.8490987136496,1861869.22756062,0.0,1.0
1999-04-22,41.06,41.13,39.56,40.25,1430000,26.6026621348127,26.6480149441024,25.630816221461,26.0778653416028,2207140.01111804,0.0,1.0
1999-04-23,41.69,42.0,40.88,41.0,905400,27.0108374184204,27.2116855738464,26.4860406252105,26.5637882982786,1397443.7524939,0.0,1.0
1999-04-26,40.81,41.69,40.5,41.69,587000,26.4406878159207,27.0108374184204,26.2398396604947,27.0108374184204,906007.82274566,0.0,1.0
1999-04-27,40.81,41.44,40.19,41.06,897400,26.4406878159207,26.8488630995284,26.0389915050687,26.6026621348127,1385096.11606807,0.0,1.0
1999-04-28,39.13,41.25,38.25,40.69,1242400,25.3522203929669,26.7257626171705,24.7820707904672,26.3629401428526,1917587.93693221,0.0,1.0
1999-04-29,38.44,39.38,38.06,39.25,519100,24.9051712728251,25.5141947118588,24.6589703081094,25.429968066035,801207.258581382,0.0,1.0
1999-04-30,37.19,38.44,37.19,38.44,497800,24.0952996783654,24.9051712728251,24.0952996783654,24.9051712728251,768331.676597596,0.0,1.0
1999-05-03,38.69,38.81,37.13,37.44,635500,25.067145591717,25.1448932647852,24.0564258418313,24.2572739972573,980865.368577286,0.0,1.0
1999-05-04,37.81,38.81,37.75,38.69,462900,24.4969959892174,25.1448932647852,24.4581221526833,25.067145591717,714465.11268989,0.0,1.0
1999-05-05,37.0,37.94,36.44,37.81,774900,23.9721991960075,24.5812226350412,23.6093767216896,24.4969959892174,1196022.93329746,0.0,1.0
1999-05-06,38.63,39.5,36.5,36.81,934600,25.028271755183,25.5919423849269,23.6482505582236,23.8490987136496,1442512.6254482,0.0,1.0
1999-05-07,38.56,39.0,37.88,38.13,777200,24.9829189458932,25.2679937471431,24.5423487985072,24.7043231173991,1199572.87876989,0.0,1.0
1999-05-10,38.63,39.25,37.5,38.63,586400,25.028271755183,25.429968066035,24.2961478337914,25.028271755183,905081.75001372,0.0,1.0
1999-05-11,38.25,39.13,38.25,38.94,645000,24.7820707904672,25.3522203929669,24.7820707904672,25.229119910609,995528.186832965,0.0,1.0
1999-05-12,38.5,38.81,38.0,38.25,768500,24.9440451093592,25.1448932647852,24.6200964715753,24.7820707904672,1186144.82415679,0.0,1.0
1999-05-13,37.88,38.31,37.5,38.31,919900,24.5423487985072,24.8209446270013,24.2961478337914,24.8209446270013,1419823.84351572,0.0,1.0
1999-05-14,37.0,37.75,36.75,37.75,712000,23.9721991960075,24.4581221526833,23.8102248771156,24.4581221526833,1098939.64189933,0.0,1.0
1999-05-17,37.25,37.5,36.31,37.25,450300,24.1341735148995,24.2961478337914,23.5251500758658,24.1341735148995,695017.585319198,0.0,1.0
1999-05-18,37.0,37.38,36.56,37.0,555400,23.9721991960075,24.2184001607233,23.6871243947577,23.9721991960075,857234.65886361,0.0,1.0
1999-05-19,37.88,38.0,37.13,37.13,370100,24.5423487985072,24.6200964715753,24.0564258418313,24.0564258418313,571232.5301502,0.0,1.0
1999-05-20,38.19,38.69,37.5,37.88,593700,24.7431969539332,25.067145591717,24.2961478337914,24.5423487985072,916348.968252294,0.0,1.0
1999-05-21,38.25,38.75,36.94,37.19,917200,24.7820707904672,25.1060194282511,23.9333253594734,24.0952996783654,1415656.51622201,0.0,1.0
1999-05-24,37.44,38.81,37.0,38.25,499000,24.2572739972573,25.1448932647852,23.9721991960075,24.7820707904672,770183.822061472,0.0,1.0
1999-05-25,37.19,38.13,37.13,37.19,525700,24.0952996783654,24.7043231173991,24.0564258418313,24.0952996783654,811394.058632696,0.0,1.0
1999-05-26,38.44,38.63,37.25,37.44,1077000,24.9051712728251,25.028271755183,24.1341735148995,24.2572739972573,1662300.55382807,0.0,1.0
1999-05-27,38.38,38.81,37.56,38.19,786800,24.866297436291,25.1448932647852,24.3350216703255,24.7431969539332,1214390.0424809,0.0,1.0
1999-05-28,38.81,39.31,38.25,38.5,1146200,25.1448932647852,25.4688419025691,24.7820707904672,24.9440451093592,1769107.60891154,0.0,1.0
1999-06-01,38.38,38.56,37.25,38.56,501200,24.866297436291,24.9829189458932,24.1341735148995,24.9829189458932,773579.422078577,0.0,1.0
1999-06-02,37.25,38.44,37.19,38.25,628500,24.1341735148995,24.9051712728251,24.0952996783654,24.7820707904672,970061.186704677,0.0,1.0
1999-06-03,37.0,37.44,36.63,37.25,627000,23.9721991960075,24.2572739972573,23.7324772040474,24.1341735148995,967746.004874835,0.0,1.0
1999-06-04,37.19,37.31,36.63,37.0,1369300,24.0952996783654,24.1730473514335,23.7324772040474,23.9721991960075,2113452.31973702,0.0,1.0
1999-06-07,39.0,39.38,37.06,37.06,864500,25.3230650155663,25.5698025721282,24.0634048583817,24.0634048583817,1331414.66008458,0.085,1.0
1999-06-08,37.69,38.81,37.5,38.81,554500,24.472469754787,25.1996962372854,24.3491009765061,25.1996962372854,853984.301928169,0.0,1.0
1999-06-09,38.69,38.69,37.69,37.69,439100,25.1217791141605,25.1217791141605,24.472469754787,24.472469754787,676257.000859619,0.0,1.0
1999-06-10,39.13,39.13,37.88,38.5,815500,25.4074752322849,25.4074752322849,24.595838533068,24.9984103358796,1255949.86153728,0.0,1.0
1999-06-11,39.0,39.44,38.56,38.75,661600,25.3230650155663,25.6087611336906,25.037368897442,25.1607376757229,1018928.79018156,0.0,1.0
1999-06-14,30.31,33.0,29.5,32.75,8628700,19.6805666826106,21.4272088593253,19.1546261015181,21.264881519482,13289043.0045944,0.0,1.0
1999-06-15,29.5,30.75,29.0,30.31,4740600,19.1546261015181,19.966262800735,18.8299714218314,19.6805666826106,7300988.24476226,0.0,1.0
1999-06-16,30.0,30.44,29.81,30.0,3627700,19.4792807812049,19.7649768993292,19.3559120029239,19.4792807812049,5587013.25898072,0.0,1.0
1999-06-17,31.0,31.06,30.06,30.13,2018700,20.1285901405784,20.1675487021408,19.5182393427673,19.5636909979234,3108995.69035597,0.0,1.0
1999-06-18,30.59,31.06,30.44,30.88,1639200,19.8623733032352,20.1675487021408,19.7649768993292,20.0506730174535,2524528.52609676,0.0,1.0
1999-06-21,30.13,31.0,30.0,30.44,3398400,19.5636909979234,20.1285901405784,19.4792807812049,19.7649768993292,5233868.80373794,0.0,1.0
1999-06-22,29.94,30.25,29.69,29.88,1811000,19.4403222196424,19.6416081210482,19.2779948797991,19.40136365808,2789117.35039119,0.0,1.0
1999-06-23,29.75,30.13,29.5,30.0,1188600,19.3169534413615,19.5636909979234,19.1546261015181,19.4792807812049,1830560.39904746,0.0,1.0
1999-06-24,30.06,30.5,29.56,29.94,2146800,19.5182393427673,19.8039354608916,19.1935846630805,19.4403222196424,3306282.23512964,0.0,1.0
1999-06-25,30.0,30.44,29.75,30.31,1510700,19.4792807812049,19.7649768993292,19.3169534413615,19.6805666826106,2326625.94215127,0.0,1.0
1999-06-28,30.5,30.75,30.06,30.06,1213300,19.8039354608916,19.966262800735,19.5182393427673,19.5182393427673,1868600.81790703,0.0,1.0
1999-06-29,30.5,30.56,30.13,30.56,1263200,19.8039354608916,19.842894022454,19.5636909979234,19.842894022454,1945451.70459091,0.0,1.0
1999-06-30,30.0,30.44,30.0,30.44,1499000,19.4792807812049,19.7649768993292,19.4792807812049,19.7649768993292,2308606.79637569,0.0,1.0
1999-07-01,29.63,30.06,29.19,30.0,2769000,19.2390363182367,19.5182393427673,18.9533402001123,19.4792807812049,4264531.16688745,0.0,1.0
1999-07-02,28.94,29.88,28.25,29.88,2101300,18.791012860269,19.40136365808,18.3429894023012,19.40136365808,3236207.77933572,0.0,1.0
1999-07-06,29.19,29.5,28.38,29.38,2223400,18.9533402001123,19.1546261015181,18.4273996190198,19.0767089783933,3424253.73653217,0.0,1.0
1999-07-07,28.81,29.19,28.75,29.0,1560600,18.7066026435504,18.9533402001123,18.667644081988,18.8299714218314,2403476.82883516,0.0,1.0
1999-07-08,28.44,29.0,28.31,28.56,3393700,18.4663581805822,18.8299714218314,18.3819479638636,18.544275303707,5226630.34346911,0.0,1.0
1999-07-09,28.31,28.5,28.31,28.5,1006800,18.3819479638636,18.5053167421446,18.3819479638636,18.5053167421446,1550570.59545768,0.0,1.0
1999-07-12,29.63,29.75,28.06,28.38,1262000,19.2390363182367,19.3169534413615,18.2196206240203,18.4273996190198,1943603.58707547,0.0,1.0
1999-07-13,29.75,30.06,29.19,29.31,1271400,19.3169534413615,19.5182393427673,18.9533402001123,19.0312573232371,1958080.50761311,0.0,1.0
1999-07-14,29.63,29.63,29.31,29.5,782500,19.2390363182367,19.2390363182367,19.0312573232371,19.1546261015181,1205126.62986256,0.0,1.0
1999-07-15,29.88,29.88,29.63,29.63,923200,19.40136365808,19.40136365808,19.2390363182367,19.2390363182367,1421818.4085484,0.0,1.0
1999-07-16,29.0,29.88,28.75,29.88,1535900,18.8299714218314,19.40136365808,18.667644081988,19.40136365808,2365436.4099756,0.0,1.0
1999-07-19,28.19,29.0,28.06,29.0,705300,18.3040308407388,18.8299714218314,18.2196206240203,18.8299714218314,1086231.06970232,0.0,1.0
1999-07-20,28.19,28.5,28.13,28.38,1250500,18.3040308407388,18.5053167421446,18.2650722791764,18.4273996190198,1925892.4608858,0.0,1.0
1999-07-21,28.5,29.13,28.31,29.13,1443100,18.5053167421446,18.9143816385499,18.3819479638636,18.9143816385499,2222515.32211459,0.0,1.0
1999-07-22,27.25,28.44,26.31,28.44,2724400,17.6936800429277,18.4663581805822,17.0833292451167,18.4663581805822,4195842.79923013,0.0,1.0
1999-07-23,27.19,27.56,27.06,27.5,1534700,17.6547214813653,17.8949659443335,17.5703112646468,17.8560073827711,2363588.29246016,0.0,1.0
1999-07-26,26.94,27.38,26.81,27.06,1158700,17.492394141522,17.7780902596463,17.4079839248034,17.5703112646468,1784511.47095431,0.0,1.0
1999-07-27,27.38,27.69,26.81,27.0,2247700,17.7780902596463,17.9793761610521,17.4079839248034,17.5313527030844,3461678.11621991,0.0,1.0
1999-07-28,27.31,27.38,26.94,27.38,1293300,17.7326386044902,17.7780902596463,17.492394141522,17.7780902596463,1991808.65226997,0.0,1.0
1999-07-29,27.31,27.38,26.94,27.13,1507700,17.7326386044902,17.7780902596463,17.492394141522,17.6157629198029,2322005.64836266,0.0,1.0
1999-07-30,27.44,27.88,27.06,27.88,1805900,17.8170488212087,18.102744939333,17.5703112646468,18.102744939333,2781262.85095055,0.0,1.0
1999-08-02,27.81,28.44,27.19,27.25,1439400,18.0572932841769,18.4663581805822,17.6547214813653,17.6936800429277,2216816.9597753,0.0,1.0
1999-08-03,27.88,28.19,27.44,27.94,1407300,18.102744939333,18.3040308407388,17.8170488212087,18.1417035008955,2167379.81623717,0.0,1.0
1999-08-04,26.63,27.88,26.38,27.88,1293500,17.2911082401162,18.102744939333,17.1287809002728,18.102744939333,1992116.67185588,0.0,1.0
1999-08-05,26.19,26.75,26.0,26.63,2078800,17.0054121219918,17.369025363241,16.8820433437109,17.2911082401162,3201555.57592115,0.0,1.0
1999-08-06,26.38,26.44,25.81,25.94,941600,17.1287809002728,17.1677394618352,16.7586745654299,16.8430847821485,1450156.21045187,0.0,1.0
1999-08-09,26.81,26.81,26.13,26.25,610200,17.4079839248034,17.4079839248034,16.9664535604294,17.0443706835542,939767.756603369,0.0,1.0
1999-08-10,26.06,26.81,25.5,26.69,1885200,16.9210019052733,17.4079839248034,16.5573886640241,17.3300668016786,2903392.61676281,0.0,1.0
1999-08-11,26.63,27.25,25.5,26.13,916600,17.2911082401162,17.6936800429277,16.5573886640241,16.9664535604294,1411653.76221345,0.0,1.0
1999-08-12,26.56,26.94,26.5,26.88,987400,17.24565658496,17.492394141522,17.2066980233976,17.4534355799595,1520692.69562466,0.0,1.0
1999-08-13,26.38,26.81,26.13,26.81,507200,17.1287809002728,17.4079839248034,16.9664535604294,17.4079839248034,781137.669861076,0.0,1.0
1999-08-16,25.88,26.13,25.75,26.13,1058400,16.8041262205861,16.9664535604294,16.7197160038675,16.9664535604294,1630039.64862177,0.0,1.0
1999-08-17,25.63,26.19,25.56,25.88,787200,16.6417988807427,17.0054121219918,16.5963472255865,16.8041262205861,1212365.09013138,0.0,1.0
1999-08-18,25.63,25.63,25.31,25.63,660800,16.6417988807427,16.6417988807427,16.4340198857432,16.6417988807427,1017696.71183793,0.0,1.0
1999-08-19,25.81,25.94,25.13,25.5,540500,16.7586745654299,16.8430847821485,16.3171442010559,16.5573886640241,832422.930914653,0.0,1.0
1999-08-20,27.25,27.81,26.0,26.13,1216900,17.6936800429277,18.0572932841769,16.8820433437109,16.9664535604294,1874145.17045336,0.0,1.0
1999-08-23,27.25,27.5,27.0,27.25,563100,17.6936800429277,17.8560073827711,17.5313527030844,17.6936800429277,867229.144122186,0.0,1.0
1999-08-24,27.19,27.56,26.94,27.13,556400,17.6547214813653,17.8949659443335,17.492394141522,17.6157629198029,856910.487994289,0.0,1.0
1999-08-25,28.44,28.5,27.19,27.25,847200,18.4663581805822,18.5053167421446,17.6547214813653,17.6936800429277,1304770.9659036,0.0,1.0
1999-08-26,28.13,28.56,27.63,28.44,803900,18.2650722791764,18.544275303707,17.9404175994897,18.4663581805822,1238084.72555465,0.0,1.0
1999-08-27,28.5,28.81,28.19,28.19,852200,18.5053167421446,18.7066026435504,18.3040308407388,18.3040308407388,1312471.45555128,0.0,1.0
1999-08-30,28.0,28.75,27.88,28.5,940800,18.1806620624579,18.667644081988,18.102744939333,18.5053167421446,1448924.13210824,0.0,1.0
1999-08-31,28.13,28.44,27.75,27.75,829400,18.2650722791764,18.4663581805822,18.0183347226145,18.0183347226145,1277357.22275784,0.0,1.0
1999-09-01,28.31,28.44,28.06,28.13,660600,18.3819479638636,18.4663581805822,18.2196206240203,18.2650722791764,1017388.69225203,0.0,1.0
1999-09-02,27.88,28.38,27.75,28.38,637800,18.102744939333,18.4273996190198,18.0183347226145,18.4273996190198,982274.459458587,0.0,1.0
1999-09-03,29.13,29.19,28.13,28.13,659700,18.9143816385499,18.9533402001123,18.2650722791764,18.2650722791764,1016002.60411544,0.0,1.0
1999-09-07,29.13,29.31,28.75,29.13,412500,18.9695729340967,19.0867896566554,18.7221154086948,18.9695729340967,633442.041196495,0.085,1.0
1999-09-08,28.63,29.19,28.19,28.88,531600,18.6439709269889,19.0086451749496,18.3574411607341,18.8067719305428,816334.034181959,0.0,1.0
1999-09-09,28.75,28.88,28.38,28.5,413000,18.7221154086948,18.8067719305428,18.4811699234351,18.5593144051409,634209.849731279,0.0,1.0
1999-09-10,28.75,29.13,28.56,28.88,421400,18.7221154086948,18.9695729340967,18.5983866459938,18.8067719305428,647109.033115644,0.0,1.0
1999-09-13,29.19,29.38,28.63,28.75,466400,19.0086451749496,19.1323739376505,18.6439709269889,18.7221154086948,716211.801246172,0.0,1.0
1999-09-14,29.0,29.25,28.56,29.25,618300,18.8849164122486,19.0477174158025,18.5983866459938,19.0477174158025,949472.034113442,0.0,1.0
1999-09-15,28.44,29.13,28.38,29.13,583300,18.520242164288,18.9695729340967,18.4811699234351,18.9695729340967,895725.436678584,0.0,1.0
1999-09-16,26.44,28.38,26.13,27.88,1713500,17.217834135857,18.4811699234351,17.0159608914502,18.1555679163273,2631279.84870351,0.0,1.0
1999-09-17,25.94,26.5,25.5,26.5,2783600,16.8922321287493,17.25690637671,16.6057023624945,17.25690637671,4274543.67484744,0.0,1.0
1999-09-20,26.06,26.5,25.88,26.0,1000600,16.9703766104552,17.25690637671,16.8531598878964,16.9313043696022,1536538.439809,0.0,1.0
1999-09-21,26.0,26.25,25.5,25.81,937000,16.9313043696022,17.0941053731561,16.6057023624945,16.8075756069013,1438873.19418453,0.0,1.0
1999-09-22,26.13,26.38,26.0,26.06,753000,17.0159608914502,17.1787618950041,16.9313043696022,16.9703766104552,1156319.65338415,0.0,1.0
1999-09-23,26.0,26.25,25.63,26.0,993500,16.9313043696022,17.0941053731561,16.6903588843425,16.9313043696022,1525635.55861508,0.0,1.0
1999-09-24,26.63,26.69,25.38,25.81,1222100,17.341562898558,17.3806351394109,16.5275578807886,16.8075756069013,1876677.62071815,0.0,1.0
1999-09-27,26.88,27.06,26.0,26.38,1459700,17.5043639021119,17.6215806246706,16.9313043696022,17.1787618950041,2241540.23644733,0.0,1.0
1999-09-28,26.69,26.81,26.31,26.63,1476900,17.3806351394109,17.4587796211168,17.133177614009,17.341562898558,2267952.85004389,0.0,1.0
1999-09-29,27.38,27.38,26.63,26.81,1032200,17.8299659092196,17.8299659092196,17.341562898558,17.4587796211168,1585063.93920733,0.0,1.0
1999-09-30,28.06,28.38,27.13,27.13,1559200,18.2727846388861,18.4811699234351,17.6671649056657,17.6671649056657,2394334.13486928,0.0,1.0
1999-10-01,27.5,27.69,26.94,27.31,1434400,17.9081103909254,18.0318391536264,17.5434361429648,17.7843816282245,2202689.12458729,0.0,1.0
1999-10-04,28.38,28.69,27.56,27.75,718200,18.4811699234351,18.6830431678419,17.9471826317784,18.0709113944793,1102880.17936321,0.0,1.0
1999-10-05,28.38,28.56,28.0,28.19,1579500,18.4811699234351,18.5983866459938,18.2337123980332,18.3574411607341,2425507.16138149,0.0,1.0
1999-10-06,29.13,29.25,28.38,28.38,497800,18.9695729340967,19.0477174158025,18.4811699234351,18.4811699234351,764430.177230582,0.0,1.0
1999-10-07,28.56,29.13,28.38,29.13,439200,18.5983866459938,18.9695729340967,18.4811699234351,18.9695729340967,674443.016953944,0.0,1.0
1999-10-08,29.0,29.0,28.13,28.38,393100,18.8849164122486,18.8849164122486,18.3183689198812,18.4811699234351,603651.070046893,0.0,1.0
1999-10-11,28.63,29.5,28.5,28.75,402600,18.6439709269889,19.2105184193564,18.5593144051409,18.7221154086948,618239.432207781,0.0,1.0
1999-10-12,28.44,28.69,28.31,28.38,612300,18.520242164288,18.6830431678419,18.43558564244,18.4811699234351,940258.331696035,0.0,1.0
1999-10-13,28.0,28.44,28.0,28.38,640300,18.2337123980332,18.520242164288,18.2337123980332,18.4811699234351,983255.609643918,0.0,1.0
1999-10-14,27.06,28.13,26.88,28.06,1704100,17.6215806246706,18.3183689198812,17.5043639021119,18.2727846388861,2616845.04824958,0.0,1.0
1999-10-15,26.25,26.81,26.19,26.5,1408400,17.0941053731561,17.4587796211168,17.0550331323032,17.25690637671,2162763.08077853,0.0,1.0
1999-10-18,26.31,26.38,26.06,26.13,582600,17.133177614009,17.1787618950041,16.9703766104552,17.0159608914502,894650.50472989,0.0,1.0
1999-10-19,26.31,26.81,26.25,26.56,907900,17.133177614009,17.4587796211168,17.0941053731561,17.2959786175629,1394186.73746012,0.0,1.0
1999-10-20,26.5,26.94,26.19,26.44,685300,17.25690637671,17.5434361429648,17.0550331323032,17.217834135857,1052358.37777444,0.0,1.0
1999-10-21,26.88,27.13,26.38,26.75,364300,17.5043639021119,17.6671649056657,17.1787618950041,17.4197073802638,559425.298443353,0.0,1.0
1999-10-22,26.81,27.25,26.5,26.94,413900,17.4587796211168,17.7453093873716,17.25690637671,17.5434361429648,635591.905093889,0.0,1.0
1999-10-25,25.44,26.44,25.38,26.31,1832000,16.5666301216416,17.217834135857,16.5275578807886,17.133177614009,2813250.47144722,0.0,1.0
1999-10-26,25.88,26.38,24.88,25.0,2069900,16.8531598878964,17.1787618950041,16.2019558736809,16.2801003553868,3178573.77229728,0.0,1.0
1999-10-27,25.31,26.0,25.25,25.94,854300,16.4819735997936,16.9313043696022,16.4429013589406,16.8922321287493,1311877.66253131,0.0,1.0
1999-10-28,25.44,25.81,25.13,25.81,1157700,16.5666301216416,16.8075756069013,16.3647568772348,16.8075756069013,1777783.88143802,0.0,1.0
1999-10-29,25.38,25.44,25.06,25.44,1316000,16.5275578807886,16.5666301216416,16.3191725962397,16.5666301216416,2020872.06355052,0.0,1.0
1999-11-01,25.38,25.69,24.69,25.69,1340100,16.5275578807886,16.7294311251954,16.07822711098,16.7294311251954,2057880.4349271,0.0,1.0
1999-11-02,25.88,26.19,25.13,25.44,970500,16.8531598878964,17.0550331323032,16.3647568772348,16.5666301216416,1490316.36601503,0.0,1.0
1999-11-03,26.5,26.69,25.94,26.25,664600,17.25690637671,17.3806351394109,16.8922321287493,17.0941053731561,1020571.1044344,0.0,1.0
1999-11-04,28.81,29.0,25.94,26.75,1564200,18.7611876495477,18.8849164122486,16.8922321287493,17.4197073802638,2402012.22021712,0.0,1.0
1999-11-05,28.0,29.25,27.0,28.94,1815200,18.2337123980332,19.0477174158025,17.5825083838177,18.8458441713957,2787452.10467849,0.0,1.0
1999-11-08,29.0,29.25,28.63,28.63,1014000,18.8849164122486,19.0477174158025,18.6439709269889,18.6439709269889,1557115.70854121,0.0,1.0
1999-11-09,28.75,29.25,28.5,29.0,1022000,18.7221154086948,19.0477174158025,18.5593144051409,18.8849164122486,1569400.64509774,0.0,1.0
1999-11-10,29.06,29.38,28.63,28.63,964500,18.9239886531016,19.1323739376505,18.6439709269889,18.6439709269889,1481102.66359762,0.0,1.0
1999-11-11,29.0,29.38,28.75,29.0,699500,18.8849164122486,19.1323739376505,18.7221154086948,18.8849164122486,1074164.1401623,0.0,1.0
1999-11-12,28.81,29.19,28.56,29.13,370100,18.7611876495477,19.0086451749496,18.5983866459938,18.9695729340967,568331.877446845,0.0,1.0
1999-11-15,29.25,29.69,28.69,29.0,1061000,19.0477174158025,19.3342471820573,18.6830431678419,18.8849164122486,1629289.71081087,0.0,1.0
1999-11-16,29.81,30.31,29.13,29.38,1331300,19.4123916637632,19.7379936708709,18.9695729340967,19.1323739376505,2044367.0047149,0.0,1.0
1999-11-17,29.69,29.94,29.5,29.63,562800,19.3342471820573,19.4970481856112,19.2105184193564,19.2951749412044,864245.286752457,0.0,1.0
1999-11-18,29.31,29.75,29.13,29.69,554300,19.0867896566554,19.3733194229103,18.9695729340967,19.3342471820573,851192.541661136,0.0,1.0
1999-11-19,29.25,29.63,28.88,29.19,660600,19.0477174158025,19.2951749412044,18.8067719305428,19.0086451749496,1014428.63615614,0.0,1.0
1999-11-22,28.5,29.56,28.38,29.0,716100,18.5593144051409,19.2495906602093,18.4811699234351,18.8849164122486,1099655.38351712,0.0,1.0
1999-11-23,27.63,28.56,27.5,28.56,1102100,17.9927669127735,18.5983866459938,17.9081103909254,18.5983866459938,1692403.57237008,0.0,1.0
1999-11-24,27.19,27.38,26.88,27.38,1219600,17.7062371465186,17.8299659092196,17.5043639021119,17.8299659092196,1872838.57804424,0.0,1.0
1999-11-26,27.56,27.88,27.25,27.31,296700,17.9471826317784,18.1555679163273,17.7453093873716,17.7843816282245,455617.584540606,0.0,1.0
1999-11-29,27.06,27.38,26.94,27.31,533400,17.6215806246706,17.8299659092196,17.5434361429648,17.7843816282245,819098.14490718,0.0,1.0
1999-11-30,27.38,27.38,27.0,27.06,756600,17.8299659092196,17.8299659092196,17.5825083838177,17.6215806246706,1161847.87483459,0.0,1.0
1999-12-01,27.19,27.44,27.0,27.25,1386800,17.7062371465186,17.8690381500725,17.5825083838177,17.7453093873716,2129593.75207589,0.0,1.0
1999-12-02,27.19,27.44,27.0,27.19,461600,17.7062371465186,17.8690381500725,17.5825083838177,17.7062371465186,708840.839312251,0.0,1.0
1999-12-03,26.94,27.25,26.75,27.06,1129900,17.5434361429648,17.7453093873716,17.4197073802638,17.6215806246706,1735093.72690405,0.0,1.0
1999-12-06,26.5,26.56,25.81,26.5,943500,17.25690637671,17.2959786175629,16.8075756069013,17.25690637671,1448854.70513671,0.0,1.0
1999-12-07,26.88,27.19,25.75,25.75,1094400,17.5043639021119,17.7062371465186,16.7685033660484,16.7685033660484,1680579.32093441,0.0,1.0
1999-12-08,26.56,26.81,25.94,26.63,1146900,17.2959786175629,17.4587796211168,16.8922321287493,17.341562898558,1761199.2170867,0.0,1.0
1999-12-09,26.06,26.38,25.88,26.0,855400,16.9703766104552,17.1787618950041,16.8531598878964,16.9313043696022,1313566.84130783,0.0,1.0
1999-12-10,26.13,26.44,25.69,26.0,1181600,17.0761972627652,17.278785136912,16.7886531833309,16.9912410574778,1808084.52402478,0.0925,1.0
1999-12-13,26.0,26.44,25.88,25.88,1342600,16.9912410574778,17.278785136912,16.9128199449048,16.9128199449048,2054446.75182436,0.0,1.0
1999-12-14,26.63,26.75,25.69,25.75,1414800,17.4029518984859,17.4813730110589,16.7886531833309,16.8278637396174,2164927.20429101,0.0,1.0
1999-12-15,25.94,26.5,25.5,26.38,1357300,16.9520305011913,17.3179956931985,16.6644864217571,17.2395745806255,2076940.69436259,0.0,1.0
1999-12-16,25.5,26.06,25.13,26.06,1139000,16.6644864217571,17.0304516137643,16.4226879913237,17.0304516137643,1742897.99666911,0.0,1.0
1999-12-17,24.81,25.25,23.62,25.0,2260300,16.2135650244625,16.5011091038967,15.4358889914471,16.3377317860363,3458711.45028199,0.0,1.0
1999-12-20,25.25,25.31,24.75,25.06,1010100,16.5011091038967,16.5403196601832,16.174354468176,16.3769423423228,1545655.19441218,0.0,1.0
1999-12-21,24.25,25.0,22.38,25.0,2357800,15.8475998324552,16.3377317860363,14.6255374948597,16.3377317860363,3607905.96711716,0.0,1.0
1999-12-22,24.81,25.06,24.13,24.13,2018600,16.2135650244625,16.3769423423228,15.7691787198823,15.7691787198823,3088862.06854808,0.0,1.0
1999-12-23,27.13,28.56,25.31,25.44,1402600,17.7297065342066,18.6642247923679,16.5403196601832,16.6252758654706,2146258.76218446,0.0,1.0
1999-12-27,27.5,27.94,27.13,27.13,979300,17.97150496464,18.2590490440742,17.7297065342066,17.7297065342066,1498525.02909399,0.0,1.0
1999-12-28,27.25,27.75,27.06,27.44,742300,17.8081276467796,18.1348822825003,17.6839608852057,17.9322944083535,1135867.58817163,0.0,1.0
1999-12-29,27.0,27.25,26.81,27.0,315600,17.6447503289192,17.8081276467796,17.5205835673454,17.6447503289192,482931.174494094,0.0,1.0
1999-12-30,26.94,27.25,26.19,27.25,312400,17.6055397726328,17.8081276467796,17.1154078190517,17.8081276467796,478034.533941553,0.0,1.0
1999-12-31,26.94,26.94,26.19,26.69,264300,17.6055397726328,17.6055397726328,17.1154078190517,17.4421624547724,404431.905636212,0.0,1.0
2000-01-03,26.19,26.25,26.0,26.19,776300,17.1154078190517,17.1546183753382,16.9912410574778,17.1154078190517,1187894.39404234,0.0,1.0
2000-01-04,25.5,26.0,25.5,25.5,633300,16.6644864217571,16.9912410574778,16.6644864217571,16.6644864217571,969075.769350787,0.0,1.0
2000-01-05,25.69,25.94,25.25,25.75,749800,16.7886531833309,16.9520305011913,16.5011091038967,16.8278637396174,1147344.08946664,0.0,1.0
2000-01-06,26.75,27.31,25.63,25.69,427900,17.4813730110589,17.8473382030661,16.7494426270445,16.7886531833309,654772.653884734,0.0,1.0
2000-01-07,28.25,28.38,26.94,27.0,896300,18.4616369182211,18.5465931235085,17.6055397726328,17.6447503289192,1371518.41476253,0.0,1.0
2000-01-10,27.63,28.19,27.56,28.13,513600,18.0564611699274,18.4224263619346,18.0107155209265,18.3832158056481,785910.8086824,0.0,1.0
2000-01-11,27.19,28.19,27.13,27.88,572300,17.7689170904931,18.4224263619346,17.7297065342066,18.2198384877877,875733.558818028,0.0,1.0
2000-01-12,26.31,26.75,26.13,26.69,839900,17.1938289316246,17.4813730110589,17.0761972627652,17.4421624547724,1285215.12502405,0.0,1.0
2000-01-13,28.13,28.5,26.38,26.44,680700,18.3832158056481,18.6250142360814,17.2395745806255,17.278785136912,1041607.25753526,0.0,1.0
2000-01-14,27.38,28.0,26.88,28.0,631700,17.893083852067,18.2982596003607,17.5663292163463,18.2982596003607,966627.449074519,0.0,1.0
2000-01-18,27.44,27.94,26.75,27.19,904700,17.9322944083535,18.2590490440742,17.4813730110589,17.7689170904931,1384372.09621294,0.0,1.0
2000-01-19,28.38,28.63,27.0,27.19,888800,18.5465931235085,18.7099704413688,17.6447503289192,17.7689170904931,1360041.91346752,0.0,1.0
2000-01-20,27.81,28.63,27.63,28.38,752100,18.1740928387868,18.7099704413688,18.0564611699274,18.5465931235085,1150863.54986378,0.0,1.0
2000-01-21,28.81,29.44,28.38,29.0,1278900,18.8276021102283,19.2393129512364,18.5465931235085,18.9517688718022,1956973.00082539,0.0,1.0
2000-01-24,27.88,28.69,27.13,28.69,857100,18.2198384877877,18.7491809976553,17.7297065342066,18.7491809976553,1311534.56799394,0.0,1.0
2000-01-25,27.19,28.0,26.81,27.63,677300,17.7689170904931,18.2982596003607,17.5205835673454,18.0564611699274,1036404.57694819,0.0,1.0
2000-01-26,26.81,27.88,26.81,27.38,706500,17.5205835673454,18.2198384877877,17.5205835673454,17.893083852067,1081086.4219901,0.0,1.0
2000-01-27,27.88,27.88,26.69,26.94,850800,18.2198384877877,18.2198384877877,17.4421624547724,17.6055397726328,1301894.30690613,0.0,1.0
2000-01-28,26.5,27.63,26.38,27.63,810600,17.3179956931985,18.0564611699274,17.2395745806255,18.0564611699274,1240380.25996487,0.0,1.0
2000-01-31,26.19,26.81,25.81,26.44,751100,17.1154078190517,17.5205835673454,16.8670742959039,17.278785136912,1149333.3496911,0.0,1.0
2000-02-01,27.13,27.13,26.13,26.31,469300,17.7297065342066,17.7297065342066,17.0761972627652,17.1938289316246,718122.941033201,0.0,1.0
2000-02-02,26.31,26.88,26.0,26.88,816100,17.1938289316246,17.5663292163463,16.9912410574778,17.5663292163463,1248796.36091454,0.0,1.0
2000-02-03,26.0,26.31,25.63,26.31,660200,16.9912410574778,17.1938289316246,16.7494426270445,17.1938289316246,1010238.15399556,0.0,1.0
2000-02-04,26.0,26.44,25.94,26.25,667000,16.9912410574778,17.278785136912,16.9520305011913,17.1546183753382,1020643.51516971,0.0,1.0
2000-02-07,26.0,26.44,25.94,26.25,552500,16.9912410574778,17.278785136912,16.9520305011913,17.1546183753382,845435.595399195,0.0,1.0
2000-02-08,25.69,26.0,25.25,26.0,780600,16.7886531833309,16.9912410574778,16.5011091038967,16.9912410574778,1194474.25478482,0.0,1.0
2000-02-09,25.88,25.94,24.75,25.44,1487800,16.9128199449048,16.9520305011913,16.174354468176,16.6252758654706,2276631.81689579,0.0,1.0
2000-02-10,25.13,25.94,24.81,25.81,853200,16.4226879913237,16.9520305011913,16.2135650244625,16.8670742959039,1305566.78732053,0.0,1.0
2000-02-11,25.0,25.44,24.81,25.38,732700,16.3377317860363,16.6252758654706,16.2135650244625,16.5860653091841,1121177.66651401,0.0,1.0
2000-02-14,25.81,25.88,25.0,25.19,767800,16.8670742959039,16.9128199449048,16.3377317860363,16.4618985476102,1174887.69257467,0.0,1.0
2000-02-15,25.13,25.5,24.0,25.38,810500,16.4226879913237,16.6644864217571,15.6842225145949,16.5860653091841,1240227.2399476,0.0,1.0
2000-02-16,25.44,25.75,24.81,25.0,894400,16.6252758654706,16.8278637396174,16.2135650244625,16.3377317860363,1368611.03443446,0.0,1.0
2000-02-17,26.31,26.44,25.0,25.5,887100,17.1938289316246,17.278785136912,16.3377317860363,16.6644864217571,1357440.57317399,0.0,1.0
2000-02-18,30.56,31.88,26.56,26.56,4358000,19.9712433352508,20.8338755735535,17.357206249485,17.357206249485,6668612.35248814,0.0,1.0
2000-02-22,29.06,30.25,28.31,30.25,1977400,18.9909794280886,19.768655461104,18.5008474745075,19.768655461104,3025817.82143416,0.0,1.0
2000-02-23,30.0,30.63,28.69,28.81,2633800,19.6052781432436,20.0169889842517,18.7491809976553,18.8276021102283,4030241.21477358,0.0,1.0
2000-02-24,32.0,32.0,28.88,29.38,2466900,20.9122966861265,20.9122966861265,18.8733477592292,19.2001023949499,3774850.80595525,0.0,1.0
2000-02-25,34.13,34.44,31.88,32.0,3712000,22.3042714342968,22.5068593084437,20.8338755735535,20.9122966861265,5680103.04094446,0.0,1.0
2000-02-28,31.0,33.44,30.75,33.38,2058300,20.2587874146851,21.8533500370022,20.0954100968247,21.8141394807157,3149611.01540301,0.0,1.0
2000-02-29,31.0,31.88,30.25,31.0,1528100,20.2587874146851,20.8338755735535,19.768655461104,20.2587874146851,2338298.88385431,0.0,1.0
2000-03-01,31.31,32.31,30.56,30.94,2458500,20.4613752888319,21.1148845602734,19.9712433352508,20.2195768583986,3761997.12450484,0.0,1.0
2000-03-02,31.44,32.38,30.75,31.94,1741700,20.5463314941193,21.1606302092743,20.0954100968247,20.87308612984,2665149.64073625,0.0,1.0
2000-03-03,31.5,31.94,30.81,31.5,1670300,20.5855420504058,20.87308612984,20.1346206531112,20.5855420504058,2555893.34840774,0.0,1.0
2000-03-06,30.81,31.56,30.31,31.56,1004300,20.1346206531112,20.6247526066923,19.8078660173905,20.6247526066923,1536780.0334107,0.0,1.0
2000-03-07,29.63,30.25,28.75,30.25,1824600,19.3634797128103,19.768655461104,18.7883915539418,19.768655461104,2792003.23505044,0.0,1.0
2000-03-08,30.06,30.31,28.88,29.69,1896800,19.7049383071384,19.8688183662464,18.931424428149,19.4623958196587,2893579.62513105,0.0925,1.0
2000-03-09,30.88,31.31,29.56,30.25,1500700,20.2424649010125,20.5243386026781,19.3771781889225,19.8294871520605,2289326.73103867,0.0,1.0
2000-03-10,32.0,33.0,31.69,32.0,2773900,20.976647565816,21.6321678022478,20.7734362925222,20.976647565816,4231600.86574811,0.0,1.0
2000-03-13,30.63,31.75,30.06,31.75,856600,20.0785848419045,20.8127675067081,19.7049383071384,20.8127675067081,1306748.36929948,0.0,1.0
2000-03-14,29.63,31.06,29.5,30.88,1112400,19.4230646054728,20.3604585435702,19.3378469747366,20.2424649010125,1696972.78310616,0.0,1.0
2000-03-15,30.44,30.63,28.94,29.38,1622600,19.9540359969825,20.0785848419045,18.9707556423349,19.2591845463648,2475285.90243443,0.0,1.0
2000-03-16,31.0,31.19,30.13,30.44,1630600,20.3211273293843,20.4456761743063,19.7508247236886,19.9540359969825,2487489.94977788,0.0,1.0
2000-03-17,31.25,31.69,30.69,31.25,1512500,20.4850073884922,20.7734362925222,20.1179160560904,20.4850073884922,2307327.70087026,0.0,1.0
2000-03-20,31.0,31.63,30.81,31.0,706700,20.3211273293843,20.7341050783363,20.1965784844622,20.3211273293843,1078075.03220166,0.0,1.0
2000-03-21,31.0,31.06,30.38,31.0,790600,20.3211273293843,20.3604585435702,19.9147047827966,20.3211273293843,1206064.97871605,0.0,1.0
2000-03-22,30.94,31.0,29.94,30.75,889500,20.2817961151984,20.3211273293843,19.6262758787666,20.1572472702763,1356937.5139994,0.0,1.0
2000-03-23,30.0,30.81,29.56,30.81,935100,19.6656070929525,20.1965784844622,19.3771781889225,20.1965784844622,1426500.58385705,0.0,1.0
2000-03-24,28.0,29.56,27.25,29.0,1617600,18.354566620089,19.3771781889225,17.8629264427652,19.0100868565208,2467658.37284478,0.0,1.0
2000-03-27,26.94,28.06,26.63,28.0,1480500,17.6597151694714,18.3938978342749,17.4565038961775,18.354566620089,2258511.51149647,0.0,1.0
2000-03-28,27.13,27.5,26.63,26.81,1396200,17.7842640143934,18.0268065018731,17.4565038961775,17.5744975387352,2129911.36261491,0.0,1.0
2000-03-29,26.88,27.06,26.63,27.0,1128600,17.6203839552855,17.7383775978432,17.4565038961775,17.6990463836573,1721685.97897664,0.0,1.0
2000-03-30,26.5,27.19,26.38,27.0,1647400,17.3712862654414,17.8235952285793,17.2926238370696,17.6990463836573,2513118.44919912,0.0,1.0
2000-03-31,26.31,27.44,26.25,26.5,1483000,17.2467374205194,17.9874752876872,17.2074062063335,17.3712862654414,2262325.2762913,0.0,1.0
2000-04-03,27.0,27.06,26.31,26.56,1332300,17.6990463836573,17.7383775978432,17.2467374205194,17.4106174796273,2032431.53445913,0.0,1.0
2000-04-04,27.06,28.06,26.5,27.25,1773000,17.7383775978432,18.3938978342749,17.3712862654414,17.8629264427652,2704721.99249122,0.0,1.0
2000-04-05,27.19,27.75,26.81,27.0,738800,17.8235952285793,18.1906865609811,17.5744975387352,17.6990463836573,1127043.77216724,0.0,1.0
2000-04-06,27.0,27.19,26.69,26.94,1582000,17.6990463836573,17.8235952285793,17.4958351103634,17.6597151694714,2413350.36216644,0.0,1.0
2000-04-07,26.69,27.75,26.5,27.75,1024700,17.4958351103634,18.1906865609811,17.3712862654414,18.1906865609811,1563185.91410364,0.0,1.0
2000-04-10,26.56,26.84,26.19,26.19,639300,17.4106174796273,17.5941631458282,17.1680749921476,17.1680749921476,975255.933333128,0.0,1.0
2000-04-11,27.44,27.63,26.31,26.56,909700,17.9874752876872,18.1120241326093,17.2467374205194,17.4106174796273,1387752.73354161,0.0,1.0
2000-04-12,28.75,29.88,27.63,27.69,1707300,18.8462067974128,19.5869446645807,18.1120241326093,18.1513553467952,2604496.25368317,0.0,1.0
2000-04-13,28.56,29.0,28.13,28.63,720900,18.7216579524908,19.0100868565208,18.4397842508251,18.767544369041,1099737.21623628,0.0,1.0
2000-04-14,26.88,28.38,26.63,28.31,698500,17.6203839552855,18.6036643099331,17.4565038961775,18.5577778933829,1065565.88367463,0.0,1.0
2000-04-17,26.06,26.94,25.75,26.69,859700,17.0828573614114,17.6597151694714,16.8796460881176,17.4958351103634,1311477.43764507,0.0,1.0
2000-04-18,26.75,26.75,25.81,26.13,739500,17.5351663245493,17.5351663245493,16.9189773023035,17.1287437779616,1128111.62630979,0.0,1.0
2000-04-19,25.81,26.75,25.75,26.75,1293200,16.9189773023035,17.5351663245493,16.8796460881176,17.5351663245493,1972784.25306804,0.0,1.0
2000-04-20,25.56,26.25,24.94,26.0,1268000,16.7550972431955,17.2074062063335,16.3486746966079,17.0435261472255,1934341.5039362,0.0,1.0
2000-04-24,25.5,25.88,25.19,25.19,1283000,16.7157660290096,16.9648637188537,16.5125547557158,16.5125547557158,1957224.09270516,0.0,1.0
2000-04-25,26.0,26.06,25.5,25.75,1013000,17.0435261472255,17.0828573614114,16.7157660290096,16.8796460881176,1545337.49486385,0.0,1.0
2000-04-26,25.75,26.81,25.56,26.25,965000,16.8796460881176,17.5744975387352,16.7550972431955,17.2074062063335,1472113.21080317,0.0,1.0
2000-04-27,25.75,26.06,25.13,25.5,841200,16.8796460881176,17.0828573614114,16.4732235415299,16.7157660290096,1283255.57816335,0.0,1.0
2000-04-28,25.63,26.0,25.31,25.75,575100,16.8009836597458,17.0435261472255,16.5912171840876,16.8796460881176,877318.453401973,0.0,1.0
2000-05-01,25.81,26.31,25.13,25.13,1257900,16.9189773023035,17.2467374205194,16.4732235415299,16.4732235415299,1918933.89416509,0.0,1.0
2000-05-02,26.19,26.81,25.5,25.63,1204800,17.1680749921476,17.5744975387352,16.7157660290096,16.8009836597458,1837929.52992296,0.0,1.0
2000-05-03,26.81,27.38,25.88,26.0,1491700,17.5744975387352,17.9481440735013,16.9648637188537,17.0435261472255,2275597.1777773,0.0,1.0
2000-05-04,26.0,27.0,25.69,27.0,719700,17.0435261472255,17.6990463836573,16.8403148739317,17.6990463836573,1097906.60913476,0.0,1.0
2000-05-05,26.94,27.25,26.0,26.0,698100,17.6597151694714,17.8629264427652,17.0435261472255,17.0435261472255,1064955.68130745,0.0,1.0
2000-05-08,26.75,27.0,26.19,26.94,676100,17.5351663245493,17.6990463836573,17.1680749921476,17.6597151694714,1031394.55111298,0.0,1.0
2000-05-09,26.88,27.13,26.06,26.5,1008300,17.6203839552855,17.7842640143934,17.0828573614114,17.3712862654414,1538167.61704957,0.0,1.0
2000-05-10,26.75,27.0,26.31,26.75,801600,17.5351663245493,17.6990463836573,17.2467374205194,17.5351663245493,1222845.54381329,0.0,1.0
2000-05-11,27.19,27.56,26.63,26.69,401200,17.8235952285793,18.066137716059,17.4565038961775,17.4958351103634,612032.974273817,0.0,1.0
2000-05-12,26.69,27.56,26.38,27.06,860000,17.4958351103634,18.066137716059,17.2926238370696,17.7383775978432,1311935.08942045,0.0,1.0
2000-05-15,27.81,27.88,26.88,26.94,689500,18.230017775167,18.2759041917172,17.6203839552855,17.6597151694714,1051836.33041325,0.0,1.0
2000-05-16,27.63,27.63,26.63,27.56,666300,18.1120241326093,18.1120241326093,17.4565038961775,18.066137716059,1016444.59311726,0.0,1.0
2000-05-17,27.44,27.63,26.44,27.13,669900,17.9874752876872,18.1120241326093,17.3319550512555,17.7842640143934,1021936.41442181,0.0,1.0
2000-05-18,27.81,28.0,27.25,27.5,639000,18.230017775167,18.354566620089,17.8629264427652,18.0268065018731,974798.281557748,0.0,1.0
2000-05-19,27.25,27.81,26.81,26.81,659800,17.8629264427652,18.230017775167,17.5744975387352,17.5744975387352,1006528.80465071,0.0,1.0
2000-05-22,27.0,28.0,26.75,27.5,645800,17.6990463836573,18.354566620089,17.5351663245493,18.0268065018731,985171.721799676,0.0,1.0
2000-05-23,27.5,28.25,27.13,27.25,641600,18.0268065018731,18.518446679197,17.7842640143934,17.8629264427652,978764.596944371,0.0,1.0
2000-05-24,29.5,29.69,27.75,27.75,1757600,19.3378469747366,19.4623958196587,18.1906865609811,18.1906865609811,2681229.20135509,0.0,1.0
2000-05-25,28.75,29.5,28.44,29.5,844200,18.8462067974128,19.3378469747366,18.642995524119,19.3378469747366,1287832.09591714,0.0,1.0
2000-05-26,28.19,28.81,28.0,28.69,449600,18.4791154650111,18.8855380115987,18.354566620089,18.8068755832269,685867.460701664,0.0,1.0
2000-05-30,29.31,30.0,28.31,28.44,898500,19.2132981298146,19.6656070929525,18.5577778933829,18.642995524119,1370667.06726078,0.0,1.0
2000-05-31,28.88,29.44,28.69,29.0,587000,18.931424428149,19.2985157605507,18.8068755832269,19.0100868565208,895471.973825348,0.0,1.0
2000-06-01,28.63,29.0,28.44,29.0,270800,18.767544369041,19.0100868565208,18.642995524119,19.0100868565208,413107.002575647,0.0,1.0
2000-06-02,28.56,29.06,28.06,29.06,472000,18.7216579524908,19.0494180707067,18.3938978342749,19.0494180707067,720038.793263314,0.0,1.0
2000-06-05,29.0,29.19,28.44,28.56,547400,19.0100868565208,19.1346357014428,18.642995524119,18.7216579524908,835061.939475291,0.0,1.0
2000-06-06,29.31,29.5,28.25,28.88,548900,19.2132981298146,19.3378469747366,18.518446679197,18.931424428149,837350.198352189,0.0,1.0
2000-06-07,28.13,29.25,27.94,29.25,674800,18.5004198726951,19.2370167535134,18.3754614732706,19.2370167535134,1026037.46999363,0.0925,1.0
2000-06-08,27.88,28.13,27.5,28.13,266200,18.3360009260839,18.5004198726951,18.0860841272348,18.5004198726951,404758.705560617,0.0,1.0
2000-06-09,28.13,28.56,27.81,27.94,444500,18.5004198726951,18.7832204608664,18.2899636210327,18.3754614732706,675864.930960536,0.0,1.0
2000-06-12,27.44,28.13,27.44,28.0,487400,18.0466235800481,18.5004198726951,18.0466235800481,18.4149220204572,741094.639707909,0.0,1.0
2000-06-13,27.63,27.94,27.31,27.38,670500,18.1715819794726,18.3754614732706,17.9611257278103,18.0071630328614,1019499.29405858,0.0,1.0
2000-06-14,27.88,28.25,27.63,27.69,973100,18.3360009260839,18.5793409670685,18.1715819794726,18.2110425266593,1479604.41916242,0.0,1.0
2000-06-15,28.25,28.69,27.88,27.94,983900,18.5793409670685,18.8687183131042,18.3360009260839,18.3754614732706,1496025.88430162,0.0,1.0
2000-06-16,27.78,28.13,27.5,28.0,578200,18.2702333474394,18.5004198726951,18.0860841272348,18.4149220204572,879156.587359688,0.0,1.0
2000-06-19,27.88,27.94,27.25,27.88,690300,18.3360009260839,18.3754614732706,17.9216651806236,18.3360009260839,1049605.31348044,0.0,1.0
2000-06-20,27.38,28.19,27.38,27.75,1462800,18.0071630328614,18.5398804198818,18.0071630328614,18.250503073846,2224196.22274257,0.0,1.0
2000-06-21,27.75,28.31,27.5,27.75,1399300,18.250503073846,18.6188015142552,18.0860841272348,18.250503073846,2127644.08974821,0.0,1.0
2000-06-22,27.38,27.75,27.06,27.5,746600,18.0071630328614,18.250503073846,17.796706781199,18.0860841272348,1135209.80304868,0.0,1.0
2000-06-23,27.38,28.38,27.06,27.38,500400,18.0071630328614,18.6648388193063,17.796706781199,18.0071630328614,760861.218116204,0.0,1.0
2000-06-26,27.31,27.81,26.94,27.25,611900,17.9611257278103,18.2899636210327,17.7177856868257,17.9216651806236,930397.640618114,0.0,1.0
2000-06-27,26.88,27.88,26.75,27.56,590400,17.678325139639,18.3360009260839,17.5928272874011,18.1255446744215,897706.760942857,0.0,1.0
2000-06-28,27.65,28.0,26.88,26.94,647500,18.1847354952015,18.4149220204572,17.678325139639,17.7177856868257,984527.655336216,0.0,1.0
2000-06-29,27.75,28.38,27.19,27.44,1288600,18.250503073846,18.6648388193063,17.8822046334369,18.0466235800481,1959324.07207142,0.0,1.0
2000-06-30,28.69,28.75,27.38,27.5,1204700,18.8687183131042,18.9081788602909,18.0071630328614,18.0860841272348,1831753.61603635,0.0,1.0
2000-07-03,28.25,28.75,27.56,28.69,254100,18.5793409670685,18.9081788602909,18.1255446744215,18.8687183131042,386360.58258059,0.0,1.0
2000-07-05,29.56,29.88,28.13,28.63,954600,19.4408962473113,19.6513524989737,18.5004198726951,18.8292577659175,1451475.05758139,0.0,1.0
2000-07-06,29.5,29.81,28.81,29.5,597100,19.4014357001246,19.6053151939225,18.9476394074776,19.4014357001246,907894.151353287,0.0,1.0
2000-07-07,29.38,29.94,28.75,29.5,894700,19.3225146057512,19.6908130461604,18.9081788602909,19.4014357001246,1360396.7463001,0.0,1.0
2000-07-10,29.75,30.0,28.5,29.38,591900,19.5658546467358,19.7302735933471,18.7437599136797,19.3225146057512,899987.519989971,0.0,1.0
2000-07-11,29.63,30.0,29.56,30.0,590000,19.4869335523624,19.7302735933471,19.4408962473113,19.7302735933471,897098.558530297,0.0,1.0
2000-07-12,29.25,29.75,29.0,29.5,866300,19.2370167535134,19.5658546467358,19.0725978069021,19.4014357001246,1317214.37500813,0.0,1.0
2000-07-13,28.0,29.0,27.44,29.0,774600,18.4149220204572,19.0725978069021,18.0466235800481,19.0725978069021,1177783.97192808,0.0,1.0
2000-07-14,27.25,28.13,27.19,28.13,1109900,17.9216651806236,18.5004198726951,17.8822046334369,18.5004198726951,1687609.64425894,0.0,1.0
2000-07-17,27.56,27.69,26.44,26.88,1352400,18.1255446744215,18.2110425266593,17.3889477936032,17.678325139639,2056332.35687521,0.0,1.0
2000-07-18,28.56,28.94,27.44,27.5,930600,18.7832204608664,19.0331372597155,18.0466235800481,18.0860841272348,1414982.91282762,0.0,1.0
2000-07-19,28.25,28.69,27.75,28.69,643600,18.5793409670685,18.8687183131042,18.250503073846,18.8687183131042,978597.681813725,0.0,1.0
2000-07-20,24.94,27.88,24.47,27.88,3286900,16.4024341139359,18.3360009260839,16.0933264943067,18.3360009260839,4997751.27463258,0.0,1.0
2000-07-21,25.5,25.5,24.75,24.94,2145700,16.770732554345,16.770732554345,16.2774757145113,16.4024341139359,3262549.7915906,0.0,1.0
2000-07-24,25.31,25.5,25.0,25.5,1276000,16.6457741549205,16.770732554345,16.4418946611225,16.770732554345,1940165.69607569,0.0,1.0
2000-07-25,24.75,25.31,24.69,25.25,1273200,16.2774757145113,16.6457741549205,16.2380151673246,16.6063136077338,1935908.27918775,0.0,1.0
2000-07-26,23.88,24.75,23.75,24.75,942300,15.7052977803043,16.2774757145113,15.6197999280664,16.2774757145113,1432772.83339508,0.0,1.0
2000-07-27,24.88,24.94,23.88,24.0,799900,16.3629735667492,16.4024341139359,15.7052977803043,15.7842188746776,1216252.77452268,0.0,1.0
2000-07-28,24.63,25.13,24.31,24.75,632900,16.1985546201379,16.5273925133604,15.9880983684756,16.2774757145113,962328.26727767,0.0,1.0
2000-07-31,25.25,25.88,24.88,25.13,1324900,16.6063136077338,17.0206493531941,16.3629735667492,16.5273925133604,2014518.4410115,0.0,1.0
2000-08-01,26.25,26.25,25.19,25.5,975300,17.2639893941787,17.2639893941787,16.5668530605471,16.770732554345,1482949.53243152,0.0,1.0
2000-08-02,26.5,26.88,26.25,26.88,966200,17.4284083407899,17.678325139639,17.2639893941787,17.678325139639,1469112.92754571,0.0,1.0
2000-08-03,26.31,26.88,25.75,26.25,854100,17.3034499413654,17.678325139639,16.9351515009562,17.2639893941787,1298664.20142496,0.0,1.0
2000-08-04,26.0,26.44,25.75,26.31,975100,17.0995704475674,17.3889477936032,16.9351515009562,17.3034499413654,1482645.43122524,0.0,1.0
2000-08-07,25.82,26.13,25.44,25.88,918800,16.9811888060074,17.1850682998053,16.7312720071583,17.0206493531941,1397040.94165701,0.0,1.0
2000-08-08,25.75,26.0,25.13,25.94,779300,16.9351515009562,17.0995704475674,16.5273925133604,17.0601099003808,1184930.3502757,0.0,1.0
2000-08-09,24.75,25.88,24.69,25.63,1137800,16.2774757145113,17.0206493531941,16.2380151673246,16.8562304065828,1730031.76253521,0.0,1.0
2000-08-10,25.38,25.5,24.88,24.94,1146300,16.6918114599716,16.770732554345,16.3629735667492,16.4024341139359,1742956.06380217,0.0,1.0
2000-08-11,25.56,25.69,25.31,25.5,1022400,16.8101931015317,16.8956909537695,16.6457741549205,16.770732554345,1554565.3665108,0.0,1.0
2000-08-14,26.06,26.19,25.44,25.56,1286900,17.1390309947541,17.224528846992,16.7312720071583,16.8101931015317,1956739.21181803,0.0,1.0
2000-08-15,26.06,26.38,26.0,26.19,1036700,17.1390309947541,17.3494872464165,17.0995704475674,17.224528846992,1576308.60275993,0.0,1.0
2000-08-16,26.25,26.31,26.0,26.06,1237400,17.2639893941787,17.3034499413654,17.0995704475674,17.1390309947541,1881474.16326337,0.0,1.0
2000-08-17,26.5,26.5,26.25,26.25,717800,17.4284083407899,17.4284083407899,17.2639893941787,17.2639893941787,1091419.22934415,0.0,1.0
2000-08-18,26.5,26.75,26.19,26.25,624500,17.4284083407899,17.5928272874011,17.224528846992,17.2639893941787,949556.016613847,0.0,1.0
2000-08-21,28.38,28.56,26.63,26.63,1316500,18.6648388193063,18.7832204608664,17.5139061930277,17.5139061930277,2001746.19034769,0.0,1.0
2000-08-22,27.31,28.13,26.94,28.0,1369300,17.9611257278103,18.5004198726951,17.7177856868257,18.4149220204572,2082028.90880599,0.0,1.0
2000-08-23,27.5,27.69,27.06,27.31,900000,18.0860841272348,18.2110425266593,17.796706781199,17.9611257278103,1368455.42826655,0.0,1.0
2000-08-24,27.81,28.0,27.25,27.56,511100,18.2899636210327,18.4149220204572,17.9216651806236,18.1255446744215,777130.632652262,0.0,1.0
2000-08-25,27.81,28.0,27.5,27.56,834600,18.2899636210327,18.4149220204572,18.0860841272348,18.1255446744215,1269014.33381252,0.0,1.0
2000-08-28,28.5,28.5,27.81,27.81,663600,18.7437599136797,18.7437599136797,18.2899636210327,18.2899636210327,1009007.80244187,0.0,1.0
2000-08-29,28.0,28.44,27.88,28.44,374100,18.4149220204572,18.704299366493,18.3360009260839,18.704299366493,568821.306349465,0.0,1.0
2000-08-30,29.0,29.38,28.63,28.75,977000,19.0725978069021,19.3225146057512,18.8292577659175,18.9081788602909,1485534.39268492,0.0,1.0
2000-08-31,30.02,30.94,28.94,29.0,1519400,19.7434271090759,20.3484888326053,19.0331372597155,19.0725978069021,2310256.86412023,0.0,1.0
2000-09-01,28.94,30.19,27.88,30.13,747700,19.0331372597155,19.8552319927716,18.3360009260839,19.8157714455849,1136882.35968322,0.0,1.0
2000-09-05,28.69,28.94,28.06,28.88,385100,18.8687183131042,19.0331372597155,18.4543825676439,18.9936767125288,585546.872694945,0.0,1.0
2000-09-06,28.56,28.63,27.44,28.44,1011500,18.8440554711125,18.890241881581,18.1050729036179,18.7648787674524,1533026.69079304,0.0925,1.0
2000-09-07,28.5,28.56,27.63,28.38,770200,18.8044671192825,18.8440554711125,18.2304360177465,18.7252904156223,1167313.05709223,0.0,1.0
2000-09-08,28.19,28.19,27.75,28.13,453100,18.5999273014938,18.5999273014938,18.3096127214066,18.5603389496637,686717.146414555,0.0,1.0
2000-09-11,28.56,28.69,27.75,28.13,629100,18.8440554711125,18.929830233411,18.3096127214066,18.5603389496637,953462.275015224,0.0,1.0
2000-09-12,29.06,29.13,28.38,28.56,547100,19.1739584030298,19.2201448134982,18.7252904156223,18.8440554711125,829183.294644456,0.0,1.0
2000-09-13,28.19,29.13,28.0,29.13,573800,18.5999273014938,19.2201448134982,18.4745641873652,19.2201448134982,869649.743131035,0.0,1.0
2000-09-14,28.06,28.19,26.5,28.13,4855600,18.5141525391953,18.5999273014938,17.4848553916135,18.5603389496637,7359134.3547352,0.0,1.0
2000-09-15,28.06,28.06,27.38,27.5,1293000,18.5141525391953,18.5141525391953,18.0654845517879,18.144661255448,1959667.33682194,0.0,1.0
2000-09-18,26.94,27.94,26.56,27.81,595500,17.7751699717007,18.4349758355352,17.5244437434436,18.3492010732367,902538.20500964,0.0,1.0
2000-09-19,26.25,26.94,26.0,26.94,701900,17.3199039256549,17.7751699717007,17.1549524596963,17.7751699717007,1063797.76002732,0.0,1.0
2000-09-20,25.56,26.25,25.0,26.13,1299500,16.8646378796091,17.3199039256549,16.4951465958618,17.2407272219948,1969518.71941231,0.0,1.0
2000-09-21,25.56,25.94,25.13,25.81,899000,16.8646378796091,17.1153641078662,16.5809213581603,17.0295893455677,1362521.99211363,0.0,1.0
2000-09-22,25.44,25.44,25.0,25.31,898200,16.785461175949,16.785461175949,16.4951465958618,16.6996864136505,1361309.51425635,0.0,1.0
2000-09-25,25.0,25.56,24.88,25.5,1599200,16.4951465958618,16.8646378796091,16.4159698922017,16.8250495277791,2423743.23669424,0.0,1.0
2000-09-26,22.38,24.94,21.75,24.88,1393500,14.7664552326155,16.4555582440318,14.3507775383998,16.4159698922017,2111984.86764221,0.0,1.0
2000-09-27,26.38,26.44,25.38,25.5,5366300,17.4056786879534,17.4452670397835,16.7458728241189,16.8250495277791,8133149.9068736,0.0,1.0
2000-09-28,26.13,26.56,25.81,26.13,2632400,17.2407272219948,17.5244437434436,17.0295893455677,17.2407272219948,3989658.38936586,0.0,1.0
2000-09-29,26.44,26.63,25.56,25.88,1566400,17.4452670397835,17.570630153912,16.8646378796091,17.0757757560362,2374031.64454592,0.0,1.0
2000-10-02,26.56,26.63,25.81,26.25,1301400,17.5244437434436,17.570630153912,17.0295893455677,17.3199039256549,1972398.35432333,0.0,1.0
2000-10-03,26.81,27.13,26.31,26.38,915500,17.6893952094022,17.9005330858292,17.359492277485,17.4056786879534,1387529.34791994,0.0,1.0
2000-10-04,27.0,27.38,26.69,26.88,1906800,17.8147583235308,18.0654845517879,17.6102185057421,17.7355816198706,2889940.97281676,0.0,1.0
2000-10-05,27.38,27.38,26.88,27.0,1195100,18.0654845517879,18.0654845517879,17.7355816198706,17.8147583235308,1811290.35903781,0.0,1.0
2000-10-06,27.75,28.13,27.38,27.38,921200,18.3096127214066,18.5603389496637,18.0654845517879,18.0654845517879,1396168.25265303,0.0,1.0
2000-10-09,27.31,28.0,27.0,28.0,574700,18.0192981413195,18.4745641873652,17.8147583235308,18.4745641873652,871013.780720468,0.0,1.0
2000-10-10,28.0,28.0,27.0,27.25,815500,18.4745641873652,18.4745641873652,17.8147583235308,17.9797097894894,1235969.61576048,0.0,1.0
2000-10-11,28.56,29.38,27.63,27.75,1877100,18.8440554711125,19.3850962794568,18.2304360177465,18.3096127214066,2844927.73236541,0.0,1.0
2000-10-12,28.31,28.56,28.0,28.56,1203700,18.6791040051539,18.8440554711125,18.4745641873652,18.8440554711125,1824324.49600353,0.0,1.0
2000-10-13,29.25,29.56,28.06,28.31,1427800,19.2993215171583,19.503861334947,18.5141525391953,18.6791040051539,2163969.85577291,0.0,1.0
2000-10-16,29.31,29.44,28.81,29.25,655400,19.3389098689884,19.4246846312869,19.0090069370712,19.2993215171583,993322.484573162,0.0,1.0
2000-10-17,29.5,29.63,29.0,29.13,625700,19.464272983117,19.5500477454154,19.1343700511997,19.2201448134982,948309.244121797,0.0,1.0
2000-10-18,31.0,31.13,28.81,29.5,1451400,20.4539817788687,20.5397565411671,19.0090069370712,19.464272983117,2199737.95256253,0.0,1.0
2000-10-19,29.75,30.81,29.31,30.75,1655400,19.6292244490756,20.3286186647401,19.3389098689884,20.28903031291,2508919.80616785,0.0,1.0
2000-10-20,29.56,29.88,29.31,29.5,441900,19.503861334947,19.714999211374,19.3389098689884,19.464272983117,669742.456412695,0.0,1.0
2000-10-23,29.0,29.63,28.94,29.31,909100,19.1343700511997,19.5500477454154,19.0947816993696,19.3389098689884,1377829.52506174,0.0,1.0
2000-10-24,29.0,29.19,28.94,28.94,656900,19.1343700511997,19.2597331653283,19.0947816993696,19.0947816993696,995595.880555555,0.0,1.0
2000-10-25,30.19,30.44,29.06,29.19,637700,19.9195390291627,20.0844904951214,19.1739584030298,19.2597331653283,966496.411980938,0.0,1.0
2000-10-26,30.5,30.69,29.88,30.19,772300,20.1240788469514,20.24944196108,19.714999211374,19.9195390291627,1170495.81146758,0.0,1.0
2000-10-27,30.31,30.81,29.81,30.5,735100,19.9987157328229,20.3286186647401,19.6688128009056,20.1240788469514,1114115.59110426,0.0,1.0
2000-10-30,31.88,32.19,30.56,30.56,1199400,21.034610939043,21.2391507568317,20.1636671987815,20.1636671987815,1817807.42752067,0.0,1.0
2000-10-31,33.5,34.06,31.88,32.0,1723400,22.1034964384548,22.4729877222021,21.034610939043,21.1137876427031,2611980.4240363,0.0,1.0
2000-11-01,32.94,34.06,32.81,33.25,1412100,21.7340051547075,22.4729877222021,21.6482303924091,21.9385449724962,2140174.97782387,0.0,1.0
2000-11-02,33.19,33.94,32.31,32.69,872700,21.8989566206662,22.393811018542,21.3183274604918,21.5690536887489,1322661.78255569,0.0,1.0
2000-11-03,33.31,33.88,32.75,33.0,786300,21.9781333243263,22.3542226667119,21.608642040579,21.7735935065376,1191714.17396991,0.0,1.0
2000-11-06,33.0,33.56,32.69,33.56,1169100,21.7735935065376,22.1430847902849,21.5690536887489,22.1430847902849,1771884.82867636,0.0,1.0
2000-11-07,33.06,33.25,32.69,33.0,1027000,21.8131818583677,21.9385449724962,21.5690536887489,21.7735935065376,1556518.44927775,0.0,1.0
2000-11-08,33.25,33.69,32.94,33.06,923800,21.9385449724962,22.2288595525834,21.7340051547075,21.8131818583677,1400108.80568918,0.0,1.0
2000-11-09,31.88,33.31,31.25,33.0,2373700,21.034610939043,21.9781333243263,20.6189332448273,21.7735935065376,3597573.36226932,0.0,1.0
2000-11-10,31.44,32.31,31.38,31.88,1315200,20.7442963589558,21.3183274604918,20.7047080071258,21.034610939043,1993313.59736134,0.0,1.0
2000-11-13,31.19,31.44,30.56,31.38,535300,20.5793448929972,20.7442963589558,20.1636671987815,20.7047080071258,811299.24624964,0.0,1.0
2000-11-14,31.0,31.25,30.56,31.0,875600,20.4539817788687,20.6189332448273,20.1636671987815,20.4539817788687,1327057.01478831,0.0,1.0
2000-11-15,31.0,31.19,30.94,31.0,717300,20.4539817788687,20.5793448929972,20.4143934270386,20.4539817788687,1087137.95877987,0.0,1.0
2000-11-16,30.94,31.31,30.56,31.06,1402600,20.4143934270386,20.6585215966573,20.1636671987815,20.4935701306987,2125776.80326872,0.0,1.0
2000-11-17,31.69,31.88,30.94,31.0,714400,20.9092478249144,21.034610939043,20.4143934270386,20.4539817788687,1082742.72654725,0.0,1.0
2000-11-20,31.44,31.94,31.06,31.94,643800,20.7442963589558,21.0741992908731,20.4935701306987,21.0741992908731,975741.555642665,0.0,1.0
2000-11-21,31.63,31.88,31.44,31.56,577100,20.8696594730844,21.034610939043,20.7442963589558,20.823473062616,874651.214292297,0.0,1.0
2000-11-22,31.75,32.0,31.44,31.75,359800,20.9488361767445,21.1137876427031,20.7442963589558,20.9488361767445,545311.916309771,0.0,1.0
2000-11-24,31.63,31.63,31.13,31.56,170900,20.8696594730844,20.8696594730844,20.5397565411671,20.823473062616,259015.582260533,0.0,1.0
2000-11-27,32.0,32.13,31.56,31.88,290900,21.1137876427031,21.1995624050016,20.823473062616,21.034610939043,440887.260851897,0.0,1.0
2000-11-28,32.94,33.44,31.88,32.13,1226900,21.7340051547075,22.0639080866248,21.034610939043,21.1995624050016,1859486.35386453,0.0,1.0
2000-11-29,34.0,34.25,32.94,33.0,1294100,22.4333993703721,22.5983508363307,21.7340051547075,21.7735935065376,1961334.49387569,0.0,1.0
2000-11-30,34.0,34.13,33.5,33.75,1486500,22.4333993703721,22.5191741326706,22.1034964384548,22.2684479044135,2252935.41855051,0.0,1.0
2000-12-01,33.88,33.94,33.0,33.88,684800,22.3542226667119,22.393811018542,21.7735935065376,22.3542226667119,1037881.04582805,0.0,1.0
2000-12-04,33.75,33.94,33.5,33.5,923400,22.2684479044135,22.393811018542,22.1034964384548,22.1034964384548,1399502.56676054,0.0,1.0
2000-12-05,33.75,34.19,32.94,33.81,1658000,22.2684479044135,22.5587624845006,21.7340051547075,22.3080362562435,2512860.359204,0.0,1.0
2000-12-06,32.5,33.81,31.75,33.5,1959100,21.4436905746204,22.3080362562435,20.9488361767445,22.1034964384548,2969206.71273616,0.0,1.0
2000-12-07,33.19,33.56,32.25,32.25,411400,21.8989566206662,22.1430847902849,21.2787391086618,21.2787391086618,623516.738104056,0.0,1.0
2000-12-08,33.44,33.75,32.38,32.88,547800,22.126589643689,22.3317105405055,21.4252085126391,21.7560486687947,827892.246161162,0.095,1.0
2000-12-11,32.63,33.56,32.5,33.5,448000,21.5906285907169,22.2059912811664,21.5046101501164,22.1662904624277,677064.122453816,0.0,1.0
2000-12-12,33.31,33.44,32.31,32.63,474400,22.0405712030886,22.126589643689,21.3788908907773,21.5906285907169,716962.543955557,0.0,1.0
2000-12-13,33.19,33.44,32.88,33.06,497700,21.9611695656112,22.126589643689,21.7560486687947,21.8751511250108,752175.923538536,0.0,1.0
2000-12-14,31.88,32.88,31.75,32.75,851300,21.0943683564835,21.7560486687947,21.008349915883,21.6700302281943,1286572.96304672,0.0,1.0
2000-12-15,31.06,31.69,30.63,31.63,1646200,20.5517905003882,20.9686490971443,20.2672679660944,20.9289482784056,2487908.38924882,0.0,1.0
2000-12-18,32.5,32.94,31.38,31.88,700800,21.5046101501164,21.7957494875334,20.7635282003278,21.0943683564835,1059121.7344099,0.0,1.0
2000-12-19,32.25,33.13,32.0,32.5,559600,21.3391900720386,21.9214687468726,21.1737699939608,21.5046101501164,845725.631529365,0.0,1.0
2000-12-20,31.94,32.88,31.5,32.13,668500,21.1340691752221,21.7560486687947,20.8429298378052,21.2597884345613,1010306.62022405,0.0,1.0
2000-12-21,32.31,32.56,31.44,32.0,648500,21.3788908907773,21.5443109688551,20.8032290190665,21.1737699939608,980080.543328793,0.0,1.0
2000-12-22,32.19,32.63,31.56,32.31,421100,21.2994892533,21.5906285907169,20.8826306565438,21.3788908907773,636410.04902969,0.0,1.0
2000-12-26,33.31,33.44,31.94,32.12,577700,22.0405712030886,22.126589643689,21.1340691752221,21.2531716314382,873080.231119573,0.0,1.0
2000-12-27,33.75,33.88,33.25,33.31,664800,22.3317105405055,22.417728981106,22.0008703843499,22.0405712030886,1004714.79599843,0.0,1.0
2000-12-28,35.13,35.31,33.56,33.75,1118500,23.2448293714951,23.3639318277111,22.2059912811664,22.3317105405055,1690393.35036739,0.0,1.0
2000-12-29,34.63,35.06,34.31,35.0,764400,22.9139892153395,23.1985117496333,22.7022515153999,23.1588109308946,1155240.65893682,0.0,1.0
2001-01-02,34.19,35.19,33.94,34.38,1149100,22.6228498779225,23.2845301902338,22.4574297998447,22.7485691372616,1736639.24801714,0.0,1.0
2001-01-03,33.06,34.5,32.94,34.44,1018200,21.8751511250108,22.827970774739,21.7957494875334,22.7882699560003,1538809.57473766,0.0,1.0
2001-01-04,31.88,33.38,31.38,33.13,951300,21.0943683564835,22.0868888249504,20.7635282003278,21.9214687468726,1437703.34752302,0.0,1.0
2001-01-05,31.31,31.81,30.94,31.63,768200,20.717210578466,21.0480507346217,20.4723888629109,20.9289482784056,1160983.61354692,0.0,1.0
2001-01-08,31.56,31.63,31.0,31.25,566300,20.8826306565438,20.9289482784056,20.5120896816495,20.6775097597274,855851.367289278,0.0,1.0
2001-01-09,32.63,32.81,31.38,31.56,573900,21.5906285907169,21.7097310469329,20.7635282003278,20.8826306565438,867337.276509475,0.0,1.0
2001-01-10,31.94,32.63,31.69,32.63,528400,21.1340691752221,21.5906285907169,20.9686490971443,21.5906285907169,798572.95157276,0.0,1.0
2001-01-11,33.13,33.44,32.0,32.19,875900,21.9214687468726,22.126589643689,21.1737699939608,21.2994892533,1323751.03762789,0.0,1.0
2001-01-12,32.5,33.06,31.94,33.0,402500,21.5046101501164,21.8751511250108,21.1340691752221,21.8354503062721,608299.797517101,0.0,1.0
2001-01-16,33.0,33.63,32.44,32.5,528800,21.8354503062721,22.2523089030282,21.4649093313778,21.5046101501164,799177.473110663,0.0,1.0
2001-01-17,32.5,33.31,32.31,33.13,509200,21.5046101501164,22.0405712030886,21.3788908907773,21.9214687468726,769555.917753311,0.0,1.0
2001-01-18,33.75,34.19,31.56,32.38,1057900,22.3317105405055,22.6228498779225,20.8826306565438,21.4252085126391,1598808.33737476,0.0,1.0
2001-01-19,32.38,33.56,31.81,33.5,958000,21.4252085126391,22.2059912811664,21.0480507346217,22.1662904624277,1447829.08328294,0.0,1.0
2001-01-22,34.81,34.94,32.38,32.38,1276000,23.0330916715555,23.119110112156,21.4252085126391,21.4252085126391,1928423.70591756,0.0,1.0
2001-01-23,34.19,34.5,34.06,34.06,629700,22.6228498779225,22.827970774739,22.536831437322,22.536831437322,951668.031047249,0.0,1.0
2001-01-24,34.88,35.13,33.75,34.38,1134600,23.0794092934173,23.2448293714951,22.3317105405055,22.7485691372616,1714725.34226808,0.0,1.0
2001-01-25,35.25,35.38,34.25,34.5,1503000,23.3242310089725,23.4102494495729,22.6625506966612,22.827970774739,2271489.67867876,0.0,1.0
2001-01-26,35.0,35.06,34.56,35.0,865100,23.1588109308946,23.1985117496333,22.8676715934777,23.1588109308946,1307428.95610446,0.0,1.0
2001-01-29,35.06,35.75,34.75,35.4,931900,23.1985117496333,23.6550711651281,22.9933908528168,23.4234830558191,1408384.05293462,0.0,1.0
2001-01-30,34.84,35.04,34.4,35.0,941900,23.0529420809248,23.1852781433871,22.7618027435079,23.1588109308946,1423497.09138225,0.0,1.0
2001-01-31,34.38,34.8,33.86,34.8,615100,22.7485691372616,23.0264748684324,22.4044953748598,23.0264748684324,929602.994913711,0.0,1.0
2001-02-01,34.84,35.04,34.15,34.63,855000,23.0529420809248,23.1852781433871,22.5963826654301,22.9139892153395,1292164.78727235,0.0,1.0
2001-02-02,36.25,36.28,35.3,35.3,2559500,23.9859113212837,24.0057617306531,23.357315024588,23.357315024588,3868182.19067085,0.0,1.0
2001-02-05,35.96,36.98,35.63,36.81,1822300,23.7940240307135,24.468937949271,23.5756695276507,24.356452296178,2754048.99631157,0.0,1.0
2001-02-06,36.6,37.04,35.9,36.45,2265500,24.2174994305927,24.5086387680096,23.7543232119748,24.118247383746,3423858.86031053,0.0,1.0
2001-02-07,36.06,36.47,35.71,36.35,1033800,23.8601920619446,24.1314809899922,23.6286039526356,24.0520793525149,1562385.91471597,0.0,1.0
2001-02-08,36.98,36.99,36.07,36.1,837600,24.468937949271,24.4755547523941,23.8668088650677,23.886659274437,1265868.10037347,0.0,1.0
2001-02-09,37.03,37.18,36.5,36.87,1050400,24.5020219648865,24.6012740117332,24.1513313993615,24.3961531149167,1587473.55853904,0.0,1.0
2001-02-12,37.67,37.89,36.8,37.03,1456700,24.9254973647657,25.0710670334742,24.3498354930549,24.5020219648865,2201516.31066624,0.0,1.0
2001-02-13,39.0,39.25,37.66,38.0,2172800,25.8055321801397,25.9709522582176,24.9188805616426,25.1438518678285,3283760.99390101,0.0,1.0
2001-02-14,37.38,38.66,36.9,38.65,1505500,24.7336100741955,25.5805608739539,24.4160035242861,25.5739440708308,2275267.93829066,0.0,1.0
2001-02-15,36.5,37.32,36.1,37.08,797300,24.1513313993615,24.6939092554568,23.886659274437,24.5351059805021,1204962.55542953,0.0,1.0
2001-02-16,36.76,37.0,36.25,36.65,631700,24.3233682805625,24.4821715555172,23.9859113212837,24.2505834462082,954690.638736774,0.0,1.0
2001-02-20,37.1,37.33,36.11,36.4,870100,24.5483395867483,24.7005260585799,23.8932760775602,24.0851633681304,1314985.47532827,0.0,1.0
2001-02-21,37.2,37.84,37.01,37.17,944600,24.6145076179794,25.0379830178587,24.4887883586403,24.5946572086101,1427577.61176311,0.0,1.0
2001-02-22,36.39,37.5,36.0,37.03,606500,24.0785465650073,24.8130117116728,23.8204912432059,24.5020219648865,916605.781848748,0.0,1.0
2001-02-23,35.2,36.25,34.93,36.0,1452700,23.2911469933569,23.9859113212837,23.1124933090328,23.8204912432059,2195471.09528718,0.0,1.0
2001-02-26,36.56,36.85,35.03,35.03,1260300,24.1910322181002,24.3829195086705,23.178661340264,23.178661340264,1904696.23555479,0.0,1.0
2001-02-27,35.89,36.61,35.69,36.56,644500,23.7477064088517,24.2241162337158,23.6153703463894,24.1910322181002,974035.32794974,0.0,1.0
2001-02-28,35.98,36.1,35.25,35.25,674400,23.8072576369597,23.886659274437,23.3242310089725,23.3242310089725,1019223.31290815,0.0,1.0
2001-03-01,36.06,36.35,35.26,36.23,659500,23.8601920619446,24.0520793525149,23.3308478120956,23.9726777150375,996704.885621185,0.0,1.0
2001-03-02,35.85,35.99,34.81,35.85,704200,23.7212391963592,23.8138744400828,23.0330916715555,23.7212391963592,1064260.16748209,0.0,1.0
2001-03-05,35.47,35.86,35.0,35.83,722800,23.4698006776809,23.7278559994823,23.1588109308946,23.708005590113,1092370.41899468,0.0,1.0
2001-03-06,34.87,35.8,34.78,35.72,735300,23.0727924902942,23.6881551807437,23.0132412621862,23.6352207557588,1111261.71705422,0.0,1.0
2001-03-07,35.04,35.53,34.92,35.02,1343100,23.2481377730567,23.5732401562986,23.168520862875,23.2348682880264,2024343.81882159,0.095,1.0
2001-03-08,35.65,35.87,35.07,35.29,859700,23.6528570664803,23.7988214018134,23.2680420006021,23.4140063359352,1295754.88127535,0.0,1.0
2001-03-09,36.0,36.1,35.31,35.5,861000,23.8850730545103,23.9514204796617,23.4272758209655,23.5533359287532,1297714.26402009,0.0,1.0
2001-03-12,35.51,36.21,35.01,35.9,1285800,23.5599706712683,24.0244026473282,23.2282335455112,23.8187256293589,1937980.25630318,0.0,1.0
2001-03-13,34.98,35.5,34.77,35.5,908100,23.2083293179658,23.5533359287532,23.0689997251478,23.5533359287532,1368704.20807973,0.0,1.0
2001-03-14,34.12,34.97,33.88,34.73,640800,22.6377414616636,23.2016945754507,22.4785076413002,23.0424607550873,965824.971410078,0.0,1.0
2001-03-15,33.9,34.42,33.75,34.37,758600,22.4917771263305,22.8367837371179,22.3922559886034,22.8036100245422,1143375.19243397,0.0,1.0
2001-03-16,32.45,33.84,32.35,33.2,1648800,21.529739461635,22.4519686712397,21.4633920364835,22.0273451502706,2485100.20733604,0.0,1.0
2001-03-19,34.51,34.6,32.77,32.96,1259800,22.8964964197541,22.9562091023904,21.7420512221195,21.8681113299072,1898792.60140827,0.0,1.0
2001-03-20,33.6,34.65,33.6,34.3,1155500,22.2927348508763,22.9893828149661,22.2927348508763,22.7571668269362,1741589.81657981,0.0,1.0
2001-03-21,33.86,34.29,33.12,33.76,1287100,22.4652381562699,22.750532084421,21.9742672101494,22.3988907311185,1939939.63904793,0.0,1.0
2001-03-22,32.0,33.27,31.1,33.2,1455100,21.2311760484536,22.0737883478766,20.6340492220908,22.0273451502706,2193152.17836892,0.0,1.0
2001-03-23,33.01,33.04,31.92,32.14,1406700,21.9012850424829,21.9211892700283,21.1780981083324,21.3240624436656,2120202.85156454,0.0,1.0
2001-03-26,32.9,33.85,32.9,33.0,1066500,21.8283028748163,22.4586034137548,21.8283028748163,21.8946502999677,1607447.45943953,0.0,1.0
2001-03-27,33.0,33.18,32.77,33.0,740900,21.8946502999677,22.0140756652403,21.7420512221195,21.8946502999677,1116697.44275551,0.0,1.0
2001-03-28,33.15,33.43,32.71,32.8,1202000,21.9941714376949,22.1799442281188,21.7022427670286,21.7619554496649,1811675.43014187,0.0,1.0
2001-03-29,34.37,34.82,33.15,33.4,984500,22.8036100245422,23.1021734377235,21.9941714376949,22.1600400005734,1483855.62477094,0.0,1.0
2001-03-30,35.32,35.93,34.55,34.6,1585800,23.4339105634806,23.8386298569043,22.9230353898147,22.9562091023904,2390145.50509067,0.0,1.0
2001-04-02,35.15,36.45,34.9,35.9,925900,23.3211199407232,24.1836364676916,23.1552513778447,23.8187256293589,1395532.67950779,0.0,1.0
2001-04-03,33.88,35.2,33.7,34.95,761300,22.4785076413002,23.3542936532989,22.3590822760277,23.1884250904204,1147444.67967305,0.0,1.0
2001-04-04,33.84,34.23,33.52,33.88,663500,22.4519686712397,22.7107236293302,22.2396569107551,22.4785076413002,1000038.80856833,0.0,1.0
2001-04-05,34.98,34.99,33.8,34.0,829400,23.2083293179658,23.214964060481,22.4254297011791,22.5581245514819,1250086.19114781,0.0,1.0
2001-04-06,34.53,34.98,34.03,34.98,576500,22.9097659047844,23.2083293179658,22.5780287790273,23.2083293179658,868910.88641996,0.0,1.0
2001-04-09,34.74,35.45,34.47,34.75,521700,23.0490954976024,23.5201622161775,22.8699574496936,23.0557302401176,786315.367641445,0.0,1.0
2001-04-10,34.94,35.25,34.35,34.95,749900,23.1817903479052,23.3874673658746,22.7903405395119,23.1884250904204,1130262.40021913,0.0,1.0
2001-04-11,33.89,34.7,33.75,34.7,598700,22.4851423838154,23.0225565275418,22.3922559886034,23.0225565275418,902371.114830232,0.0,1.0
2001-04-12,34.46,34.46,33.87,33.9,590500,22.8633227071784,22.8633227071784,22.4718728987851,22.4917771263305,890011.931363377,0.0,1.0
2001-04-16,34.34,34.93,33.95,34.65,405200,22.7837057969967,23.1751556053901,22.5249508389062,22.9893828149661,610724.529362304,0.0,1.0
2001-04-17,35.02,35.88,34.35,34.48,653700,23.2348682880264,23.8054561443286,22.7903405395119,22.8765921922087,985268.077107939,0.0,1.0
2001-04-18,34.67,35.35,34.45,35.32,1165300,23.0026522999964,23.4538147910261,22.8566879646633,23.4339105634806,1756360.54804021,0.0,1.0
2001-04-19,33.85,34.88,33.3,34.5,1434100,22.4586034137548,23.1419818928144,22.093692575422,22.889861677239,2161500.6109538,0.0,1.0
2001-04-20,32.8,33.9,32.0,33.7,1682200,21.7619554496649,22.4917771263305,21.2311760484536,22.3590822760277,2535441.27170105,0.0,1.0
2001-04-23,32.33,33.08,32.0,32.5,1008500,21.4501225514532,21.9477282400889,21.2311760484536,21.5629131742107,1520028.84467395,0.0,1.0
2001-04-24,31.2,32.6,31.15,32.35,1593700,20.7003966472422,21.6292605993621,20.6672229346665,21.4633920364835,2402052.52330874,0.0,1.0
2001-04-25,31.58,31.85,31.3,31.45,2015800,20.9525168628176,21.1316549107264,20.7667440723936,20.8662652101208,3038249.02835274,0.0,1.0
2001-04-26,31.61,32.04,31.31,31.75,1073000,20.972421090363,21.2577150185141,20.7733788149088,21.065307485575,1617244.37316326,0.0,1.0
2001-04-27,32.55,32.64,31.65,31.7,1349500,21.5960868867864,21.6557995694226,20.9989600604236,21.0321337729993,2033990.01079572,0.0,1.0
2001-04-30,32.35,33.04,32.1,32.6,899700,21.4633920364835,21.9211892700283,21.297523473605,21.6292605993621,1356043.58111368,0.0,1.0
2001-05-01,32.75,33.25,32.6,32.6,1232700,21.7287817370892,22.0605188628463,21.6292605993621,21.6292605993621,1857947.0072678,0.0,1.0
2001-05-02,32.19,32.65,31.7,32.65,1770000,21.3572361562413,21.6624343119378,21.0321337729993,21.6624343119378,2667774.96784618,0.0,1.0
2001-05-03,31.41,32.42,31.0,32.15,1132200,20.8397262400602,21.5098352340895,20.5677017969394,21.3306971861807,1706471.64892399,0.0,1.0
2001-05-04,31.5,31.59,31.0,31.41,1080900,20.8994389226965,20.9591516053328,20.5677017969394,20.8397262400602,1629151.39138132,0.0,1.0
2001-05-07,31.93,32.3,31.28,31.51,716400,21.1847328508476,21.4302183239078,20.7534745873634,20.9060736652116,1079770.61410452,0.0,1.0
2001-05-08,31.49,32.14,31.08,31.93,1038200,20.8928041801813,21.3240624436656,20.6207797370605,21.1847328508476,1564793.20430391,0.0,1.0
2001-05-09,31.94,32.19,31.41,31.61,1255500,21.1913675933627,21.3572361562413,20.8397262400602,20.972421090363,1892311.56617565,0.0,1.0
2001-05-10,30.6,32.4,30.56,32.1,1362000,20.3023120963337,21.4965657490592,20.2757731262732,21.297523473605,2052830.22949521,0.0,1.0
2001-05-11,30.14,30.76,29.96,30.6,1653800,19.9971139406372,20.408467976576,19.8776885753647,20.3023120963337,2492636.29481584,0.0,1.0
2001-05-14,30.78,31.33,30.21,30.21,2016400,20.4217374616063,20.7866482999391,20.0435571382432,20.0435571382432,3039153.35885031,0.0,1.0
2001-05-15,30.82,31.16,30.53,30.55,1344600,20.4482764316668,20.6738576771817,20.2558688987277,20.269138383758,2026604.64506553,0.0,1.0
2001-05-16,31.08,31.46,30.51,30.81,1892500,20.6207797370605,20.8728999526359,20.2425994136975,20.4416416891517,2852409.11110108,0.0,1.0
2001-05-17,31.0,31.44,30.79,31.33,1240800,20.5677017969394,20.8596304676056,20.4283722041214,20.7866482999391,1870155.46898506,0.0,1.0
2001-05-18,30.84,30.95,30.48,30.9,1105000,20.4615459166971,20.5345280843637,20.222695186152,20.501354371788,1665475.33303392,0.0,1.0
2001-05-21,31.76,31.78,30.94,31.09,1855400,21.0719422280902,21.0852117131205,20.5278933418486,20.6274144795757,2796491.34200102,0.0,1.0
2001-05-22,32.26,32.32,31.92,32.0,1796600,21.4036793538473,21.4434878089381,21.1780981083324,21.2311760484536,2707866.95323867,0.0,1.0
2001-05-23,31.66,32.59,31.64,32.26,1281400,21.0055948029388,21.6226258568469,20.9923253179085,21.4036793538473,1931348.49932096,0.0,1.0
2001-05-24,32.52,32.92,31.66,31.66,1749800,21.5761826592409,21.8415723598466,21.0055948029388,21.0055948029388,2637329.17442784,0.0,1.0
2001-05-25,33.18,33.3,32.47,32.52,1267500,22.0140756652403,22.093692575422,21.5430089466652,21.5761826592409,1910398.17612714,0.0,1.0
2001-05-29,33.11,33.25,32.9,32.95,644300,21.9676324676343,22.0605188628463,21.8283028748163,21.861476587392,971100.232645932,0.0,1.0
2001-05-30,34.25,34.35,33.0,33.36,1827400,22.7239931143605,22.7903405395119,21.8946502999677,22.1335010305128,2754289.25211419,0.0,1.0
2001-05-31,34.33,34.5,33.66,33.9,1272100,22.7770710544816,22.889861677239,22.3325433059671,22.4917771263305,1917331.37660855,0.0,1.0
2001-06-01,34.85,34.94,34.08,34.3,1189000,23.122077665269,23.1817903479052,22.6112024916031,22.7571668269362,1792081.60269441,0.0,1.0
2001-06-04,35.33,35.43,34.9,35.0,1439700,23.4405453059958,23.5068927311472,23.1552513778447,23.2215988029961,2169941.02893116,0.0,1.0
2001-06-05,35.92,36.2,35.4,35.9,1394700,23.8319951143891,24.0177679048131,23.4869885036018,23.8187256293589,2102116.24161304,0.0,1.0
2001-06-06,35.29,35.6,34.79,35.57,1501900,23.477036389829,23.6832670863676,23.1444062341216,23.6633092770252,2257612.50781049,0.095,1.0
2001-06-07,35.3,35.84,34.95,35.75,504900,23.4836889929432,23.8429295611072,23.250847883948,23.7830561330799,758951.032154946,0.0,1.0
2001-06-08,35.12,35.13,34.6,34.6,696300,23.3639421368885,23.3705947400027,23.0180067749528,23.0180067749528,1046657.95937708,0.0,1.0
2001-06-11,34.48,34.98,34.31,34.87,985000,22.938175537583,23.2708056932905,22.8250812846425,23.1976270590348,1480623.42379209,0.0,1.0
2001-06-12,34.65,35.08,34.23,34.35,979200,23.0512697905236,23.3373317244319,22.7718604597293,22.8516916970991,1471905.03205808,0.0,1.0
2001-06-13,34.93,35.04,34.4,34.45,525100,23.2375426777197,23.3107213119753,22.8849547126699,22.9182177282406,789315.0861251,0.0,1.0
2001-06-14,34.55,34.97,34.47,34.94,418200,22.9847437593821,23.2641530901763,22.9315229344689,23.2441952808339,628626.10744147,0.0,1.0
2001-06-15,34.98,34.99,34.26,34.35,784700,23.2708056932905,23.2774582964046,22.7918182690718,22.8516916970991,1179538.27477121,0.0,1.0
2001-06-18,35.19,35.23,34.44,34.75,657600,23.4105103586876,23.4371207711442,22.9115651251265,23.117795821665,988485.242117434,0.0,1.0
2001-06-19,35.01,35.19,34.6,35.19,691300,23.2907635026329,23.4105103586876,23.0180067749528,23.4105103586876,1039142.10443398,0.0,1.0
2001-06-20,35.8,35.8,35.02,35.02,1477300,23.8163191486506,23.8163191486506,23.2974161057471,23.2974161057471,2220634.5014904,0.0,1.0
2001-06-21,36.0,36.5,35.7,35.75,1272200,23.9493712109336,24.282001366641,23.7497931175091,23.7830561330799,1912334.13172415,0.0,1.0
2001-06-22,35.71,36.0,35.23,36.0,649900,23.7564457206233,23.9493712109336,23.4371207711442,23.9493712109336,976910.825505049,0.0,1.0
2001-06-25,35.4,35.8,35.3,35.6,399800,23.5502150240847,23.8163191486506,23.4836889929432,23.6832670863676,600967.761250837,0.0,1.0
2001-06-26,35.61,35.86,35.32,35.37,733700,23.6899196894818,23.8562347673355,23.4969941991715,23.5302572147422,1102876.55435152,0.0,1.0
2001-06-27,35.3,35.8,35.2,35.4,786100,23.4836889929432,23.8163191486506,23.4171629618017,23.5502150240847,1181642.71415529,0.0,1.0
2001-06-28,35.57,35.82,35.03,35.15,712200,23.6633092770252,23.8296243548789,23.3040687088612,23.383899946231,1070558.37809616,0.0,1.0
2001-06-29,35.79,36.05,35.29,35.32,855500,23.8096665455365,23.9826342265043,23.477036389829,23.4969941991715,1285962.78076561,0.0,1.0
2001-07-02,36.02,36.45,35.75,36.04,1029100,23.9626764171619,24.2487383510702,23.7830561330799,23.9759816233902,1546913.26439028,0.0,1.0
2001-07-03,35.72,35.91,35.4,35.9,281600,23.7630983237374,23.8894977829062,23.5502150240847,23.8828451797921,423292.950395788,0.0,1.0
2001-07-05,36.06,36.15,35.44,35.72,392000,23.9892868296185,24.0491602576458,23.5768254365413,23.7630983237374,589243.027539589,0.0,1.0
2001-07-06,35.28,35.81,35.0,35.81,403700,23.4703837867149,23.8229717517648,23.2841108995188,23.8229717517648,606830.128106461,0.0,1.0
2001-07-09,35.67,35.85,34.92,35.28,431400,23.7298353081667,23.8495821642214,23.2308900746056,23.4703837867149,648467.964491273,0.0,1.0
2001-07-10,35.81,36.2,34.95,35.6,831900,23.8229717517648,24.0824232732165,23.250847883948,23.6832670863676,1250487.94543414,0.0,1.0
2001-07-11,35.21,35.9,34.88,35.7,770500,23.4238155649159,23.8828451797921,23.204279662149,23.7497931175091,1158193.24673279,0.0,1.0
2001-07-12,35.63,35.82,34.85,35.2,484100,23.7032248957101,23.8296243548789,23.1843218528065,23.4171629618017,727685.075591621,0.0,1.0
2001-07-13,36.1,36.15,35.45,35.45,516800,24.0158972420751,24.0491602576458,23.5834780396554,23.5834780396554,776838.76691954,0.0,1.0
2001-07-16,36.92,37.82,36.0,36.11,1371100,24.5614106974352,25.1601449777085,23.9493712109336,24.0225498451892,2060997.74249881,0.0,1.0
2001-07-17,36.69,37.27,36.66,36.95,516100,24.4084008258098,24.7942518064304,24.3884430164674,24.5813685067777,775786.547227506,0.0,1.0
2001-07-18,36.56,37.23,36.4,36.75,743000,24.3219169853259,24.7676413939738,24.2154753354995,24.4483164444947,1116856.0445457,0.0,1.0
2001-07-19,33.86,36.88,33.4,36.65,3442400,22.5257141445059,24.5348002849786,22.219694401255,24.3817904133532,5174515.81123031,0.0,1.0
2001-07-20,34.74,34.76,33.78,34.0,2005500,23.1111432185509,23.1244484247792,22.4724933195927,22.6188505881039,3014609.41768022,0.0,1.0
2001-07-23,34.8,34.94,34.2,34.49,587400,23.1510588372358,23.2441952808339,22.7519026503869,22.9448281406972,882962.638716212,0.0,1.0
2001-07-24,34.32,34.54,33.92,34.43,783400,22.8317338877567,22.9780911562679,22.5656297631907,22.9049125220123,1177584.15248601,0.0,1.0
2001-07-25,34.38,34.38,33.86,34.25,693300,22.8716495064416,22.8716495064416,22.5257141445059,22.7851656659576,1042148.44641122,0.0,1.0
2001-07-26,34.79,34.8,33.92,34.15,474500,23.1444062341216,23.1510588372358,22.5656297631907,22.7186396348162,713254.634100857,0.0,1.0
2001-07-27,34.83,34.84,34.24,34.74,575800,23.1710166465782,23.1776692496924,22.7785130628435,23.1111432185509,865525.855248205,0.0,1.0
2001-07-30,34.45,34.76,34.25,34.7,306400,22.9182177282406,23.1244484247792,22.7851656659576,23.0845328060943,460571.590913598,0.0,1.0
2001-07-31,34.56,34.84,34.12,34.12,468200,22.9913963624962,23.1776692496924,22.6986818254737,22.6986818254737,703784.656872542,0.0,1.0
2001-08-01,34.23,34.95,34.0,34.55,503400,22.7718604597293,23.250847883948,22.6188505881039,22.9847437593821,756696.275672016,0.0,1.0
2001-08-02,33.57,34.35,33.45,34.25,459200,22.3327886541956,22.8516916970991,22.2529574168258,22.7851656659576,690256.117974947,0.0,1.0
2001-08-03,33.49,33.5,33.0,33.5,481400,22.2795678292824,22.2862204323965,21.9535902766891,22.2862204323965,723626.513922343,0.0,1.0
2001-08-06,33.74,33.85,33.0,33.16,470900,22.4458829071361,22.5190615413917,21.9535902766891,22.0600319265155,707843.218541818,0.0,1.0
2001-08-07,34.07,34.08,33.5,33.5,328200,22.665418809903,22.6720714130171,22.2862204323965,22.2862204323965,493340.718465544,0.0,1.0
2001-08-08,34.0,34.16,33.4,34.07,758600,22.6188505881039,22.7252922379303,22.219694401255,22.665418809903,1140305.5119682,0.0,1.0
2001-08-09,34.62,34.75,34.0,34.0,793900,23.0313119811811,23.117795821665,22.6188505881039,22.6188505881039,1193367.44786653,0.0,1.0
2001-08-10,34.78,35.07,34.08,34.5,540500,23.1377536310075,23.3306791213178,22.6720714130171,22.9514807438113,812463.919349868,0.0,1.0
2001-08-13,35.35,35.64,34.7,34.7,737100,23.5169520085139,23.7098774988242,23.0845328060943,23.0845328060943,1107987.33571284,0.0,1.0
2001-08-14,35.63,35.7,35.02,35.23,543500,23.7032248957101,23.7497931175091,23.2974161057471,23.4371207711442,816973.432315732,0.0,1.0
2001-08-15,36.23,36.39,35.76,35.83,654600,24.102381082559,24.2088227323854,23.789708736194,23.8362769579931,983975.72915157,0.0,1.0
2001-08-16,36.54,36.63,36.01,36.23,968600,24.3086117790976,24.3684852071249,23.9560238140477,24.102381082559,1455971.41957869,0.0,1.0
2001-08-17,36.5,36.71,36.24,36.29,520000,24.282001366641,24.4217060320381,24.1090336856731,24.1422967012439,781648.914083129,0.0,1.0
2001-08-20,37.14,37.24,36.48,36.55,843100,24.7077679659465,24.774293997088,24.2686961604127,24.3152643822117,1267323.4605067,0.0,1.0
2001-08-21,37.0,37.49,37.0,37.2,838600,24.6146315223484,24.9406090749417,24.6146315223484,24.7476835846314,1260559.19105791,0.0,1.0
2001-08-22,37.46,37.78,36.94,37.01,634000,24.9206512655992,25.133534565252,24.5747159036635,24.6212841254625,953010.40678597,0.0,1.0
2001-08-23,37.44,37.98,37.0,37.4,480500,24.9073460593709,25.2665866275349,24.6146315223484,24.8807356469143,722273.660032585,0.0,1.0
2001-08-24,37.37,37.66,37.0,37.2,734900,24.8607778375719,25.0537033278822,24.6146315223484,24.7476835846314,1104680.35953787,0.0,1.0
2001-08-27,37.37,37.85,37.1,37.25,760900,24.8607778375719,25.180102787051,24.6811575534899,24.7809466002021,1143762.80524202,0.0,1.0
2001-08-28,37.22,37.47,36.96,37.12,512300,24.7609887908597,24.9273038687134,24.5880211098918,24.6944627597182,770074.497470744,0.0,1.0
2001-08-29,37.04,37.45,36.8,37.45,1001900,24.641241934805,24.9139986624851,24.4815794600654,24.9139986624851,1506027.01349978,0.0,1.0
2001-08-30,36.24,37.56,36.11,37.0,665300,24.1090336856731,24.9871772967407,24.0225498451892,24.6146315223484,1000059.65872982,0.0,1.0
2001-08-31,35.93,36.31,35.38,36.0,556500,23.9028029891345,24.1556019074722,23.5369098178564,23.9493712109336,836514.655167812,0.0,1.0
2001-09-04,36.4,36.75,35.45,35.7,402400,24.2154753354995,24.4483164444947,23.5834780396554,23.7497931175091,604876.005821253,0.0,1.0
2001-09-05,36.2,36.36,35.7,36.07,580800,24.1456230028009,24.2523439884487,23.8121199226518,24.0589122019622,870756.575531768,0.095,1.0
2001-09-06,35.41,36.05,35.0,36.0,827300,23.6186881361652,24.0455720787562,23.3452156104429,24.0122217707413,1240318.37971321,0.0,1.0
2001-09-07,34.8,35.06,33.89,34.93,641200,23.2118143783832,23.3852359800608,22.6048387725117,23.298525179222,961310.461830181,0.0,1.0
2001-09-10,35.34,35.7,34.3,34.3,630100,23.5719977049443,23.8121199226518,22.878311298234,22.878311298234,944668.936368056,0.0,1.0
2001-09-17,36.15,36.17,33.79,34.45,1263500,24.112272694786,24.125612817992,22.5381381564819,22.9783622222788,1894285.35327891,0.0,1.0
2001-09-18,35.69,36.5,34.7,36.5,1060400,23.8054498610488,24.3457248508905,23.1451137623534,24.3457248508905,1589790.41441784,0.0,1.0
2001-09-19,35.31,35.94,33.8,35.94,1036900,23.5519875201354,23.9722014011234,22.5448082180849,23.9722014011234,1554558.35600704,0.0,1.0
2001-09-20,34.82,35.35,34.15,35.35,557700,23.2251545015892,23.5786677665473,22.7782603741893,23.5786677665473,836124.211732208,0.0,1.0
2001-09-21,33.65,34.65,33.2,34.65,1143500,22.4447572940401,23.1117634543385,22.1446045219058,23.1117634543385,1714376.96990457,0.0,1.0
2001-09-24,34.27,34.56,33.22,34.3,722400,22.8583011134251,23.0517328999116,22.1579446451118,22.878311298234,1083048.46791348,0.0,1.0
2001-09-25,34.75,35.5,33.59,34.25,758500,23.1784640703683,23.6787186905921,22.4047369244222,22.8449609902191,1137170.90657859,0.0,1.0
2001-09-26,34.55,35.4,33.9,34.95,1032800,23.0450628383086,23.6120180745622,22.6115088341147,23.311865302428,1548411.48624175,0.0,1.0
2001-09-27,37.55,38.0,34.9,34.9,1839700,25.0460813192037,25.346234091338,23.2785149944131,23.2785149944131,2758145.44078132,0.0,1.0
2001-09-28,37.0,38.19,36.0,38.0,1537700,24.6792279310396,25.4729652617947,24.0122217707413,25.346234091338,2305376.00928926,0.0,1.0
2001-10-01,36.7,37.36,36.25,37.0,744800,24.4791260829501,24.919350148747,24.1789733108159,24.6792279310396,1116631.36614335,0.0,1.0
2001-10-02,37.05,37.2,36.44,36.85,1037700,24.7125782390546,24.8126291630993,24.3057044812725,24.5791770069949,1555757.74522953,0.0,1.0
2001-10-03,36.94,37.93,36.48,37.93,974600,24.6392075614217,25.2995436601171,24.3323847276845,25.2995436601171,1461155.9203052,0.0,1.0
2001-10-04,36.4,37.32,35.79,37.32,741900,24.2790242348606,24.8926699023351,23.8721504770786,24.8926699023351,1112283.58021181,0.0,1.0
2001-10-05,37.48,37.49,36.19,37.49,887300,24.9993908879829,25.0060609495858,24.138952941198,25.0060609495858,1330272.57140037,0.0,1.0
2001-10-08,37.8,37.99,37.33,37.99,806300,25.2128328592783,25.339564029735,24.8993399639381,25.339564029735,1208834.4126227,0.0,1.0
2001-10-09,37.41,38.62,37.29,38.62,1250700,24.952700456762,25.759777910723,24.8726597175262,25.759777910723,1875095.12571897,0.0,1.0
2001-10-10,37.71,38.07,37.35,37.41,739700,25.1528023048515,25.3929245225589,24.9126800871441,24.952700456762,1108985.25984994,0.0,1.0
2001-10-11,37.95,38.27,37.36,37.6,1185800,25.3128837833231,25.5263257546186,24.919350148747,25.0794316272187,1777794.67504402,0.0,1.0
2001-10-12,38.0,38.08,37.1,37.57,782600,25.346234091338,25.3995945841619,24.7459285470695,25.0594214424097,1173302.50690627,0.0,1.0
2001-10-15,38.11,38.12,37.45,37.75,996000,25.4196047689708,25.4262748305738,24.9793807031739,25.1794825512634,1493239.58200696,0.0,1.0
2001-10-16,37.97,38.48,37.76,38.36,738200,25.3262239065291,25.6663970482812,25.1861526128664,25.5863563090454,1106736.40505776,0.0,1.0
2001-10-17,36.81,38.04,36.71,37.95,646700,24.5524967605829,25.3729143377499,24.4857961445531,25.3128837833231,969556.262734839,0.0,1.0
2001-10-18,36.75,37.05,36.4,36.95,656400,24.512476390965,24.7125782390546,24.2790242348606,24.6458776230247,984098.857057598,0.0,1.0
2001-10-19,36.55,36.96,36.19,36.5,842200,24.3790751589054,24.6525476846277,24.138952941198,24.3457248508905,1262657.00398218,0.0,1.0
2001-10-22,37.65,37.88,36.3,36.75,506600,25.1127819352336,25.2661933521022,24.2123236188308,24.512476390965,759513.225145304,0.0,1.0
2001-10-23,37.4,38.01,37.2,37.57,596900,24.946030395159,25.352904152941,24.8126291630993,25.0594214424097,894894.283634489,0.0,1.0
2001-10-24,37.35,37.87,37.17,37.87,460000,24.9126800871441,25.2595232904992,24.7926189782904,25.2595232904992,689648.802934938,0.0,1.0
2001-10-25,37.22,37.45,36.85,37.25,535700,24.8259692863053,24.9793807031739,24.5791770069949,24.8459794711142,803141.008113579,0.0,1.0
2001-10-26,36.7,37.39,36.4,37.3,398600,24.4791260829501,24.939360333556,24.2790242348606,24.8793297791291,597595.680108407,0.0,1.0
2001-10-29,36.26,36.98,36.04,36.87,440900,24.1856433724188,24.6658878078337,24.0389020171532,24.5925171302008,661013.385247859,0.0,1.0
2001-10-30,35.22,35.9,34.81,35.9,764100,23.4919569657085,23.9455211547114,23.2184844399862,23.9455211547114,1145566.63113606,0.0,1.0
2001-10-31,35.8,36.15,35.05,35.07,455500,23.8788205386816,24.112272694786,23.3785659184578,23.3919060416638,682902.238558401,0.0,1.0
2001-11-01,37.12,37.2,35.85,35.9,2219000,24.7592686702754,24.8126291630993,23.9121708466965,23.9455211547114,3326805.85589703,0.0,1.0
2001-11-02,37.24,37.49,36.5,37.15,913800,24.8393094095112,25.0060609495858,24.3457248508905,24.7792788550844,1370002.33939554,0.0,1.0
2001-11-05,37.88,38.0,37.2,37.24,1053100,25.2661933521022,25.346234091338,24.8126291630993,24.8393094095112,1578845.98776258,0.0,1.0
2001-11-06,36.95,37.99,36.3,37.95,749200,24.6458776230247,25.339564029735,24.2123236188308,25.3128837833231,1123228.00686708,0.0,1.0
2001-11-07,36.7,37.35,36.41,37.35,579900,24.4791260829501,24.9126800871441,24.2856942964636,24.9126800871441,869407.26265646,0.0,1.0
2001-11-08,32.77,36.7,32.0,36.69,5718600,21.8577918729775,24.4791260829501,21.3441971295478,24.4724560213471,8573534.0097038,0.0,1.0
2001-11-09,33.98,34.23,33.0,33.0,2984200,22.6648693269386,22.8316208670132,22.0112032898462,22.0112032898462,4474021.647214,0.0,1.0
2001-11-12,32.98,33.8,32.68,33.8,1167300,21.9978631666402,22.5448082180849,21.7977613185507,22.5448082180849,1750058.79927381,0.0,1.0
2001-11-13,33.7,33.82,32.85,33.6,1560600,22.478107602055,22.5581483412908,21.9111523658014,22.4114069860252,2339708.52578319,0.0,1.0
2001-11-14,33.25,33.48,33.0,33.47,1216800,22.1779548299208,22.3313662467894,22.0112032898462,22.3246961851864,1824271.00741572,0.0,1.0
2001-11-15,33.0,33.25,32.6,33.05,1192500,22.0112032898462,22.1779548299208,21.7444008257268,22.0445535978611,1787839.55978242,0.0,1.0
2001-11-16,32.21,33.24,30.75,33.2,2186700,21.4842684232105,22.1712847683178,20.5104394291748,22.1446045219058,3278380.51603876,0.0,1.0
2001-11-19,32.4,33.07,31.74,32.45,1554000,21.6109995936671,22.057893721067,21.1707755278702,21.6443499016821,2329813.5646976,0.0,1.0
2001-11-20,32.07,32.3,31.75,32.3,1691000,21.3908875607687,21.5442989776373,21.1774455894732,21.5442989776373,2535208.96904996,0.0,1.0
2001-11-21,32.02,32.2,31.87,32.2,845500,21.3575372527538,21.4775983616075,21.257486328709,21.4775983616075,1267604.48452498,0.0,1.0
2001-11-23,32.3,32.46,32.15,32.46,246100,21.5442989776373,21.651019963285,21.4442480535925,21.651019963285,368962.109570192,0.0,1.0
2001-11-26,32.49,32.69,31.85,32.53,690300,21.671030148094,21.8044313801537,21.244146205503,21.6977103945059,1034922.97536084,0.0,1.0
2001-11-27,32.49,33.0,31.98,32.42,917900,21.671030148094,22.0112032898462,21.3308570063418,21.6243397168731,1376149.20916083,0.0,1.0
2001-11-28,32.96,33.49,32.45,33.49,864200,21.9845230434342,22.3380363083924,21.6443499016821,22.3380363083924,1295640.20760082,0.0,1.0
2001-11-29,33.76,33.77,32.6,32.76,1293600,22.5181279716729,22.5247980332759,21.7444008257268,21.8511218113746,1939412.3727753,0.0,1.0
2001-11-30,33.87,33.97,33.48,33.51,792100,22.5914986493057,22.6581992653356,22.3313662467894,22.3513764315983,1187545.2539234,0.0,1.0
2001-12-03,33.98,34.23,33.7,34.23,1082400,22.6648693269386,22.8316208670132,22.478107602055,22.8316208670132,1622773.61803647,0.0,1.0
2001-12-04,34.68,34.75,33.91,34.1,1024500,23.1317736391474,23.1784640703683,22.6181788957177,22.7449100661744,1535967.82305836,0.0,1.0
2001-12-05,33.71,34.82,33.6,34.8,759600,22.484777663658,23.2251545015892,22.4114069860252,23.2118143783832,1138820.06675952,0.0,1.0
2001-12-06,33.37,33.96,33.27,33.96,869800,22.2579955691566,22.6515292037326,22.1912949531267,22.6515292037326,1304035.93215828,0.0,1.0
2001-12-07,32.5,33.52,31.99,33.52,1444200,21.677700209697,22.3580464932013,21.3375270679448,22.3580464932013,2165197.39391008,0.0,1.0
2001-12-10,32.02,32.73,32.0,32.65,704500,21.4225703533829,21.897586747852,21.4091896098767,21.8440637738273,1053005.76111483,0.0975,1.0
2001-12-11,32.59,33.14,32.1,32.1,782000,21.8039215433088,22.1718919897285,21.4760933274075,21.4760933274075,1168843.86826373,0.0,1.0
2001-12-12,32.53,32.66,32.21,32.5,1020600,21.7637793127903,21.8507541455804,21.5496874166915,21.743708197531,1525475.76975699,0.0,1.0
2001-12-13,32.3,33.29,32.1,32.3,572000,21.6099007624693,22.2722475660248,21.4760933274075,21.6099007624693,854959.965021554,0.0,1.0
2001-12-14,32.47,32.5,32.05,32.3,514400,21.7236370822717,21.743708197531,21.4426414686421,21.6099007624693,768866.094417987,0.0,1.0
2001-12-17,32.35,33.4,32.25,32.7,775600,21.6433526212347,22.3458416553088,21.5764489037038,21.8775156325927,1159277.88264112,0.0,1.0
2001-12-18,32.9,33.15,32.55,32.6,817200,22.0113230676545,22.1785823614816,21.7771600562964,21.8106119150619,1221456.78918814,0.0,1.0
2001-12-19,33.0,33.25,32.7,32.85,924900,22.0782267851853,22.2454860790125,21.8775156325927,21.977871208889,1382434.39099377,0.0,1.0
2001-12-20,33.4,33.4,32.75,33.15,1130800,22.3458416553088,22.3458416553088,21.9109674913582,22.1785823614816,1690190.08469646,0.0,1.0
2001-12-21,33.51,33.71,33.0,33.2,940300,22.4194357445927,22.5532431796545,22.0782267851853,22.2120342202471,1405452.5438982,0.0,1.0
2001-12-24,33.89,33.92,33.55,33.7,151100,22.67366987121,22.6937409864693,22.4461972316051,22.5465528079014,225846.941809016,0.0,1.0
2001-12-26,33.17,33.98,33.1,33.98,432300,22.1919631049878,22.7338832169878,22.1451305027162,22.7338832169878,646152.435102829,0.0,1.0
2001-12-27,33.07,33.35,32.84,33.2,460900,22.1250593874569,22.3123897965434,21.9711808371359,22.2120342202471,688900.433353908,0.0,1.0
2001-12-28,33.65,33.73,33.15,33.27,402500,22.5131009491359,22.5666239231606,22.1785823614816,22.2588668225187,601610.814547511,0.0,1.0
2001-12-31,33.15,33.65,33.1,33.65,315400,22.1785823614816,22.5131009491359,22.1451305027162,22.5131009491359,471423.728964683,0.0,1.0
2002-01-02,33.29,33.52,32.52,33.05,643900,22.2722475660248,22.4261261163458,21.7570889410372,22.1116786439508,962427.834750664,0.0,1.0
2002-01-03,32.31,33.6,31.92,33.6,1249200,21.6165911342224,22.4796490903705,21.355666635852,22.4796490903705,1867160.8187149,0.0,1.0
2002-01-04,32.4,32.87,32.07,32.87,641600,21.6768044800001,21.9912519523952,21.4560222121483,21.9912519523952,958990.058667536,0.0,1.0
2002-01-07,32.15,32.37,32.1,32.25,710000,21.509545186173,21.6567333647409,21.4760933274075,21.5764489037038,1061226.53000927,0.0,1.0
2002-01-08,32.46,32.63,32.08,32.12,564200,21.7169467105187,21.8306830303211,21.4627125839014,21.4894740709137,843301.420043986,0.0,1.0
2002-01-09,32.71,33.33,32.5,32.5,736200,21.8842060043458,22.2990090530372,21.743708197531,21.743708197531,1100387.28365187,0.0,1.0
2002-01-10,33.09,33.14,32.6,32.7,570900,22.1384401309631,22.1718919897285,21.8106119150619,21.8775156325927,853315.811242667,0.0,1.0
2002-01-11,33.55,33.73,33.05,33.1,663300,22.4461972316051,22.5666239231606,22.1116786439508,22.1451305027162,991424.728669225,0.0,1.0
2002-01-14,34.0,34.21,33.3,33.35,696300,22.747263960494,22.8877617673088,22.2789379377779,22.3123897965434,1040749.34203585,0.0,1.0
2002-01-15,33.84,34.14,33.28,34.0,964300,22.6402180124446,22.8409291650372,22.2655571942718,22.747263960494,1441324.98998302,0.0,1.0
2002-01-16,34.15,34.65,33.71,33.8,790000,22.8476195367903,23.1821381244446,22.5532431796545,22.6134565254322,1180801.35029201,0.0,1.0
2002-01-17,34.49,34.76,34.16,34.32,492100,23.0750921763952,23.2557322137285,22.8543099085434,22.9613558565927,735534.613264174,0.0,1.0
2002-01-18,34.25,34.85,34.12,34.24,509900,22.9145232543211,23.3159455595063,22.827548421531,22.9078328825681,762140.010777083,0.0,1.0
2002-01-22,34.16,35.1,33.8,34.25,612300,22.8543099085434,23.4832048533335,22.6134565254322,22.9145232543211,915195.780738981,0.0,1.0
2002-01-23,34.83,34.85,34.22,34.85,689800,23.3025648160001,23.3159455595063,22.8944521390619,23.3159455595063,1031033.88788788,0.0,1.0
2002-01-24,34.49,35.5,34.49,35.4,2232100,23.0750921763952,23.7508197234569,23.0750921763952,23.6839160059261,3336286.95441366,0.0,1.0
2002-01-25,35.5,35.58,34.54,34.54,1059700,23.7508197234569,23.8043426974816,23.1085440351606,23.1085440351606,1583917.96317018,0.0,1.0
2002-01-28,35.55,35.8,35.35,35.8,1097100,23.7842715822224,23.9515308760495,23.6504641471606,23.9515308760495,1639819.19165235,0.0,1.0
2002-01-29,35.08,35.85,34.82,35.55,1192400,23.4698241098273,23.984982734815,23.2958744442471,23.7842715822224,1782262.69631416,0.0,1.0
2002-01-30,35.84,36.18,35.2,35.2,1115700,23.9782923630619,24.2057650026668,23.5501085708643,23.5501085708643,1667620.33736809,0.0,1.0
2002-01-31,36.22,36.22,35.62,35.97,1095200,24.2325264896792,24.2325264896792,23.831104184494,24.065267195852,1636979.28967064,0.0,1.0
2002-02-01,36.45,36.58,36.16,36.58,944400,24.3864050400002,24.4733798727903,24.1923842591606,24.4733798727903,1411580.75343768,0.0,1.0
2002-02-04,36.35,36.73,36.1,36.55,1292600,24.3195013224693,24.5737354490866,24.1522420286421,24.453308757531,1932030.15871829,0.0,1.0
2002-02-05,36.66,36.9,35.75,36.1,1448400,24.526902846815,24.687471768889,23.9180790172841,24.1522420286421,2164902.12121891,0.0,1.0
2002-02-06,36.35,37.1,35.99,36.6,1843800,24.3195013224693,24.8212792039508,24.0786479393582,24.4867606162965,2755900.67046633,0.0,1.0
2002-02-07,36.01,36.31,35.9,36.2,792000,24.0920286828644,24.2927398354569,24.0184345935804,24.219145746173,1183790.72079907,0.0,1.0
2002-02-08,35.97,36.23,35.7,36.15,1391700,24.065267195852,24.2392168614323,23.8846271585187,24.1856938874076,2080153.46734353,0.0,1.0
2002-02-11,36.69,36.8,35.92,36.23,1396700,24.5469739620742,24.6205680513582,24.0318153370866,24.2392168614323,2087626.8936112,0.0,1.0
2002-02-12,37.0,37.0,36.6,36.69,1636300,24.7543754864199,24.7543754864199,24.4867606162965,24.5469739620742,2445753.48035799,0.0,1.0
2002-02-13,36.68,37.49,36.37,37.0,1569500,24.5402835903211,25.0822037023212,24.3328820659755,24.7543754864199,2345908.50542191,0.0,1.0
2002-02-14,36.74,37.06,36.5,36.68,970100,24.5804258208397,24.7945177169384,24.4198568987656,24.5402835903211,1449994.16445351,0.0,1.0
2002-02-15,37.43,37.53,36.75,37.53,1114800,25.0420614718026,25.1089651893335,24.5871161925928,25.1089651893335,1666275.12063991,0.0,1.0
2002-02-19,37.0,37.33,36.95,37.05,693400,24.7543754864199,24.9751577542718,24.7209236276545,24.7878273451853,1036414.75480061,0.0,1.0
2002-02-20,36.92,37.15,36.6,37.15,973400,24.7008525123952,24.8547310627162,24.4867606162965,24.8547310627162,1454926.62579018,0.0,1.0
2002-02-21,36.66,37.1,36.63,37.1,1018700,24.526902846815,24.8212792039508,24.5068317315557,24.8212792039508,1522635.86777527,0.0,1.0
2002-02-22,37.02,37.24,36.5,36.6,720800,24.7677562299261,24.914944408494,24.4198568987656,24.4867606162965,1077369.13074744,0.0,1.0
2002-02-25,37.01,37.2,36.71,36.95,744400,24.761065858173,24.8881829214816,24.5603547055804,24.7209236276545,1112643.70273085,0.0,1.0
2002-02-26,37.62,37.99,36.95,37.0,1124800,25.1691785351113,25.4167222899755,24.7209236276545,24.7543754864199,1681221.97317525,0.0,1.0
2002-02-27,37.35,37.94,36.7,37.8,1060000,24.9885384977779,25.38327043121,24.5536643338273,25.2896052266668,1584366.36874624,0.0,1.0
2002-02-28,36.69,37.3,36.1,37.3,940000,24.5469739620742,24.9550866390125,24.1522420286421,24.9550866390125,1405004.13832214,0.0,1.0
2002-03-01,37.09,37.1,36.25,36.48,1400000,24.8145888321977,24.8212792039508,24.2525976049384,24.4064761552594,2092559.35494786,0.0,1.0
2002-03-04,37.46,37.92,37.14,37.14,688400,25.0621325870619,25.3698896877039,24.8480406909631,24.8480406909631,1028941.32853293,0.0,1.0
2002-03-05,36.7,37.44,36.45,37.35,904100,24.5536643338273,25.0487518435557,24.3864050400002,24.9885384977779,1351344.93772026,0.0,1.0
2002-03-06,36.85,36.96,36.51,36.6,939600,24.7192510347162,24.7930398437751,24.4911765339888,24.5515491959461,1400700.2053328,0.0975,1.0
2002-03-07,35.9,37.05,35.69,37.05,1430800,24.0819840473897,24.8534125057323,23.9411145028228,24.8534125057323,2132952.16452764,0.0,1.0
2002-03-08,36.51,36.51,36.02,36.15,1030000,24.4911765339888,24.4911765339888,24.1624809299994,24.2496858861599,1535463.18805107,0.0,1.0
2002-03-11,36.61,37.0,36.52,36.76,597700,24.5582572694969,24.8198721379783,24.4978846075396,24.658878372759,891015.871357401,0.0,1.0
2002-03-12,36.34,36.57,35.79,36.57,1296400,24.3771392836252,24.5314249752937,24.0081952383309,24.5314249752937,1932596.57960136,0.0,1.0
2002-03-13,36.56,36.71,36.06,36.3,906900,24.5247169017429,24.6253380050049,24.1893132242026,24.3503069894219,1351952.97596457,0.0,1.0
2002-03-14,36.61,36.83,36.46,36.83,739100,24.5582572694969,24.7058348876146,24.4576361662348,24.7058348876146,1101806.64299859,0.0,1.0
2002-03-15,37.27,37.49,36.8,37.0,849500,25.00099012385,25.1485677419677,24.6857106669622,24.8198721379783,1266384.44490231,0.0,1.0
2002-03-18,37.12,37.43,36.81,37.3,472700,24.9003690205879,25.1083193006629,24.692418740513,25.0211143445024,704673.251448292,0.0,1.0
2002-03-19,36.8,37.2,36.7,37.11,580100,24.6857106669622,24.9540336089944,24.6186299314541,24.8936609470371,864778.830474198,0.0,1.0
2002-03-20,36.3,36.83,36.24,36.6,755600,24.3503069894219,24.7058348876146,24.3100585481171,24.5515491959461,1126403.86882659,0.0,1.0
2002-03-21,36.5,36.65,36.36,36.65,788700,24.484468460438,24.5850895637001,24.3905554307268,24.5850895637001,1175747.39457852,0.0,1.0
2002-03-22,36.28,36.5,36.03,36.35,998400,24.3368908423203,24.484468460438,24.1691890035502,24.383847357176,1488355.77373805,0.0,1.0
2002-03-25,35.93,36.35,35.9,36.35,809400,24.1021082680422,24.383847357176,24.0819840473897,24.383847357176,1206605.73243547,0.0,1.0
2002-03-26,36.36,36.4,35.95,36.0,596600,24.3905554307268,24.41738772493,24.1155244151438,24.1490647828978,889376.0563022,0.0,1.0
2002-03-27,37.18,37.25,36.42,37.25,403100,24.9406174618928,24.9875739767484,24.4308038720316,24.9875739767484,600917.680682898,0.0,1.0
2002-03-28,37.72,37.77,37.3,37.3,753900,25.3028534336362,25.3363938013903,25.0211143445024,25.0211143445024,1123869.60919583,0.0,1.0
2002-04-01,36.97,37.72,36.77,37.72,528900,24.7997479173259,25.3028534336362,24.6655864463098,25.3028534336362,788452.893359426,0.0,1.0
2002-04-02,36.57,37.2,36.49,37.0,907300,24.5314249752937,24.9540336089944,24.4777603868872,24.8198721379783,1352549.27234828,0.0,1.0
2002-04-03,36.77,37.05,36.48,36.64,736000,24.6655864463098,24.8534125057323,24.4710523133364,24.5783814901493,1097185.34602484,0.0,1.0
2002-04-04,36.69,37.0,36.4,36.65,710300,24.6119218579033,24.8198721379783,24.41738772493,24.5850895637001,1058873.30337153,0.0,1.0
2002-04-05,36.18,36.95,36.13,36.65,661000,24.2698101068123,24.7863317702243,24.2362697390583,24.5850895637001,985379.774079374,0.0,1.0
2002-04-08,36.26,36.5,36.1,36.15,490800,24.3234746952187,24.484468460438,24.2161455184058,24.2496858861599,731655.662811131,0.0,1.0
2002-04-09,37.1,37.23,36.47,36.57,700200,24.8869528734863,24.9741578296468,24.4643442397856,24.5314249752937,1043816.81968287,0.0,1.0
2002-04-10,38.32,38.32,37.16,37.4,914000,25.7053378466845,25.7053378466845,24.9272013147912,25.0881950800105,1362537.23677542,0.0,1.0
2002-04-11,37.8,38.5,37.55,38.47,615600,25.3565180220427,25.826083170599,25.1888161832726,25.8059589499466,917700.134528385,0.0,1.0
2002-04-12,38.22,38.25,37.4,37.8,621500,25.6382571111765,25.6583813318289,25.0881950800105,25.3565180220427,926495.506188095,0.0,1.0
2002-04-15,38.11,38.18,37.7,38.0,477400,25.5644683021176,25.6114248169733,25.2894372865346,25.4906794930588,711679.733956874,0.0,1.0
2002-04-16,38.47,38.5,37.95,38.15,469200,25.8059589499466,25.826083170599,25.4571391253047,25.5913005963208,699455.658090836,0.0,1.0
2002-04-17,37.94,38.6,37.91,38.4,769800,25.4504310517539,25.8931639061071,25.4303068311015,25.759002435091,1147572.39044827,0.0,1.0
2002-04-18,37.46,38.03,37.4,37.95,1228000,25.1284435213153,25.5108037137112,25.0881950800105,25.4571391253047,1830629.8979871,0.0,1.0
2002-04-19,37.35,37.45,36.9,37.25,1308500,25.0546547122565,25.1217354477645,24.7527914024702,24.9875739767484,1950634.54520856,0.0,1.0
2002-04-22,37.71,38.01,37.35,37.35,1102000,25.2961453600854,25.4973875666096,25.0546547122565,25.0546547122565,1642796.53711872,0.0,1.0
2002-04-23,37.45,37.72,37.2,37.72,786000,25.1217354477645,25.3028534336362,24.9540336089944,25.3028534336362,1171722.39398848,0.0,1.0
2002-04-24,36.89,37.9,36.71,37.8,678100,24.7460833289194,25.4235987575507,24.6253380050049,25.3565180220427,1010871.44448294,0.0,1.0
2002-04-25,37.79,38.09,36.3,36.5,1076500,25.3498099484919,25.551052155016,24.3503069894219,24.484468460438,1604782.64265725,0.0,1.0
2002-04-26,37.47,38.13,37.12,38.13,468500,25.1351515948661,25.5778844492192,24.9003690205879,25.5778844492192,698412.139419345,0.0,1.0
2002-04-29,36.68,37.65,36.63,37.65,468900,24.6052137843525,25.2558969187806,24.5716734165985,25.2558969187806,699008.435803055,0.0,1.0
2002-04-30,37.17,37.17,36.35,36.7,771200,24.933909388342,24.933909388342,24.383847357176,24.6186299314541,1149659.42779124,0.0,1.0
2002-05-01,37.75,37.92,36.35,37.07,515900,25.3229776542886,25.4370149046523,24.383847357176,24.8668286528339,769073.260888881,0.0,1.0
2002-05-02,37.44,38.12,37.1,37.55,530800,25.1150273742137,25.5711763756684,24.8869528734863,25.1888161832726,791285.301182045,0.0,1.0
2002-05-03,37.35,38.0,37.02,38.0,421700,25.0546547122565,25.4906794930588,24.8332882850799,25.4906794930588,628645.462525373,0.0,1.0
2002-05-06,37.1,37.35,36.95,37.3,462700,24.8869528734863,25.0546547122565,24.7863317702243,25.0211143445024,689765.841855563,0.0,1.0
2002-05-07,36.45,37.25,36.39,37.0,503800,24.450928092684,24.9875739767484,24.4106796513792,24.8198721379783,751035.295281678,0.0,1.0
2002-05-08,37.19,37.3,36.3,36.5,577200,24.9473255354436,25.0211143445024,24.3503069894219,24.484468460438,860455.681692306,0.0,1.0
2002-05-09,36.46,37.27,36.45,37.0,498300,24.4576361662348,25.00099012385,24.450928092684,24.8198721379783,742836.220005677,0.0,1.0
2002-05-10,36.27,36.6,36.18,36.55,686600,24.3301827687695,24.5515491959461,24.2698101068123,24.5180088281921,1023542.74263676,0.0,1.0
2002-05-13,36.52,36.62,36.05,36.05,641000,24.4978846075396,24.5649653430477,24.1826051506518,24.1826051506518,955564.954893919,0.0,1.0
2002-05-14,36.44,36.8,36.18,36.74,776300,24.4442200191332,24.6857106669622,24.2698101068123,24.6454622256574,1157262.20668354,0.0,1.0
2002-05-15,36.53,36.79,36.35,36.44,904100,24.5045926810904,24.6790025934114,24.383847357176,24.4442200191332,1347778.90127861,0.0,1.0
2002-05-16,36.6,36.79,36.5,36.65,581300,24.5515491959461,24.6790025934114,24.484468460438,24.5850895637001,866567.719625325,0.0,1.0
2002-05-17,37.15,37.15,36.45,36.45,763800,24.9204932412404,24.9204932412404,24.450928092684,24.450928092684,1138627.94469262,0.0,1.0
2002-05-20,37.15,37.4,36.79,37.15,543700,24.9204932412404,25.0881950800105,24.6790025934114,24.9204932412404,810515.859556664,0.0,1.0
2002-05-21,37.35,37.95,36.9,36.9,682000,25.0546547122565,25.4571391253047,24.7527914024702,24.7527914024702,1016685.3342241,0.0,1.0
2002-05-22,37.19,37.65,36.82,37.51,528300,24.9473255354436,25.2558969187806,24.6991268140638,25.1619838890693,787558.448783862,0.0,1.0
2002-05-23,37.48,37.5,37.15,37.19,568100,25.1418596684169,25.1552758155185,24.9204932412404,24.9473255354436,846889.938962924,0.0,1.0
2002-05-24,37.44,37.75,37.25,37.7,535700,25.1150273742137,25.3229776542886,24.9875739767484,25.2894372865346,798589.931882482,0.0,1.0
2002-05-28,37.25,37.86,37.01,37.69,437000,24.9875739767484,25.3967664633475,24.8265802115291,25.2827292129838,651453.799202249,0.0,1.0
2002-05-29,37.63,37.9,37.2,37.26,437400,25.242480771679,25.4235987575507,24.9540336089944,24.9942820502992,652050.095585958,0.0,1.0
2002-05-30,37.69,37.8,37.53,37.57,495900,25.2827292129838,25.3565180220427,25.1754000361709,25.2022323303742,739258.441703422,0.0,1.0
2002-05-31,37.6,38.0,37.35,37.69,795200,25.2223565510266,25.4906794930588,25.0546547122565,25.2827292129838,1185437.21081379,0.0,1.0
2002-06-03,37.88,38.38,37.56,37.85,859800,25.4101826104491,25.7455862879894,25.1955242568234,25.3900583897967,1281739.07678282,0.0,1.0
2002-06-04,37.2,37.95,37.05,37.95,731300,24.9540336089944,25.4571391253047,24.8534125057323,25.4571391253047,1090178.86351626,0.0,1.0
2002-06-05,36.91,37.22,36.39,37.1,629400,24.8249031931414,25.0334027864731,24.4751619398108,24.9526932664737,935800.386380491,0.0975,1.0
2002-06-06,36.11,36.98,36.05,36.98,757100,24.2868397264789,24.8719837464743,24.2464849664792,24.8719837464743,1125666.46413834,0.0,1.0
2002-06-07,36.3,36.47,35.7,36.11,565100,24.4146297998112,24.528968286477,24.0110821998143,24.2868397264789,840198.281448389,0.0,1.0
2002-06-10,36.32,36.69,36.05,36.37,664500,24.4280813864778,24.6769357398092,24.2464849664792,24.4617103531442,987987.538528497,0.0,1.0
2002-06-11,35.82,36.48,35.69,36.45,815100,24.0917917198137,24.5356940798103,24.0043564064811,24.5155166998104,1211901.64432593,0.0,1.0
2002-06-12,35.1,35.42,34.76,35.4,1273100,23.6075345998175,23.8227599864825,23.3788576264859,23.8093083998159,1892862.20511757,0.0,1.0
2002-06-13,35.0,35.29,34.85,34.92,681400,23.5402766664846,23.7353246731498,23.4393897664854,23.4864703198184,1013114.68585902,0.0,1.0
2002-06-14,34.99,35.25,34.66,35.25,870800,23.5335508731514,23.7084214998167,23.3115996931531,23.7084214998167,1294717.15357504,0.0,1.0
2002-06-17,35.64,35.64,34.98,35.1,1173400,23.9707274398147,23.9707274398147,23.5268250798181,23.6075345998175,1744626.90400201,0.0,1.0
2002-06-18,35.97,36.09,35.3,35.7,735200,24.1926786198129,24.2733881398123,23.7420504664831,24.0110821998143,1093105.24955027,0.0,1.0
2002-06-19,35.19,36.12,34.94,35.97,1417100,23.668066739817,24.2935655198122,23.499921906485,24.1926786198129,2106963.34213504,0.0,1.0
2002-06-20,35.0,35.72,35.0,35.14,860900,23.5402766664846,24.0245337864809,23.5402766664846,23.6344377731506,1279997.70040509,0.0,1.0
2002-06-21,34.47,35.15,34.21,34.7,1371000,23.1838096198207,23.6411635664839,23.0089389931554,23.3385028664862,2038421.24202043,0.0,1.0
2002-06-24,34.7,35.15,34.2,34.6,732700,23.3385028664862,23.6411635664839,23.0022131998221,23.2712449331534,1089388.21592149,0.0,1.0
2002-06-25,33.66,35.0,33.59,34.95,1113300,22.6390203598249,23.5402766664846,22.591939806492,23.5066476998182,1655269.41556626,0.0,1.0
2002-06-26,34.38,34.55,33.51,33.67,1043500,23.1232774798212,23.237615966487,22.5381334598257,22.6457461531582,1551489.83665085,0.0,1.0
2002-06-27,34.7,34.88,34.19,34.5,994200,23.3385028664862,23.4595671464853,22.9954874064889,23.2039869998206,1478189.9334914,0.0,1.0
2002-06-28,34.45,34.83,34.1,34.2,987100,23.1703580331542,23.4259381798189,22.9349552664893,23.0022131998221,1467633.55798567,0.0,1.0
2002-07-01,33.78,34.71,33.31,34.25,891300,22.7197298798243,23.3452286598195,22.4036175931601,23.0358421664885,1325196.829331,0.0,1.0
2002-07-02,30.98,32.8,30.4,32.8,3354700,20.8365077465056,22.0606021331628,20.4464117331752,22.0606021331628,4987813.08578111,0.0,1.0
2002-07-03,31.04,31.14,30.45,31.0,1540200,20.8768625065052,20.9441204398381,20.4800406998416,20.8499593331721,2289990.07801594,0.0,1.0
2002-07-05,32.19,32.19,30.75,31.04,320500,21.6503287398326,21.6503287398326,20.6818144998401,20.8768625065052,476523.711209004,0.0,1.0
2002-07-08,31.7,32.25,31.5,32.0,913600,21.3207648665018,21.6906834998323,21.1862489998362,21.5225386665002,1358352.76929968,0.0,1.0
2002-07-09,30.6,31.95,30.6,31.7,1123200,20.5809275998409,21.4889096998338,20.5809275998409,21.3207648665018,1669988.8687362,0.0,1.0
2002-07-10,29.99,30.55,29.7,30.55,2086500,20.1706542065107,20.5472986331745,19.9756061998455,20.5472986331745,3102236.26657594,0.0,1.0
2002-07-11,28.99,29.7,28.1,29.7,2196900,19.4980748731826,19.9756061998455,18.8994792665205,19.9756061998455,3266380.47162265,0.0,1.0
2002-07-12,29.93,30.21,28.78,29.15,1481000,20.130299446511,20.3186216598429,19.3568332131837,19.6056875665151,2201970.72168654,0.0,1.0
2002-07-15,29.5,29.9,28.67,29.75,869500,19.8410903331799,20.1101220665112,19.2828494865176,20.0092351665119,1292784.29608808,0.0,1.0
2002-07-16,29.3,30.05,28.95,29.5,1109800,19.7065744665143,20.2110089665104,19.4711716998494,19.8410903331799,1650065.56848597,0.0,1.0
2002-07-17,30.26,30.45,29.3,29.3,1106500,20.3522506265093,20.4800406998416,19.7065744665143,19.7065744665143,1645159.08409599,0.0,1.0
2002-07-18,27.95,30.41,27.6,30.41,1501200,18.7985923665213,20.4531375265085,18.5631895998565,20.4531375265085,2232004.35340705,0.0,1.0
2002-07-19,25.01,26.6,24.7,26.6,4405800,16.8212091265366,17.8906102665283,16.6127095332049,17.8906102665283,6550602.70466344,0.0,1.0
2002-07-22,25.86,26.15,24.74,25.0,2171800,17.3929015598655,17.5879495665307,16.639612706538,16.8144833332033,3229061.45398976,0.0,1.0
2002-07-23,25.62,26.15,25.34,25.5,1621100,17.2314825198668,17.5879495665307,17.0431603065349,17.1507729998674,2410273.28624311,0.0,1.0
2002-07-24,26.56,26.58,24.95,25.2,1788700,17.8637070931952,17.8771586798618,16.7808543665369,16.9489991998689,2659463.22071622,0.0,1.0
2002-07-25,26.97,27.25,25.85,26.5,1889900,18.1394646198597,18.3277868331916,17.3861757665322,17.8233523331955,2809928.74200905,0.0,1.0
2002-07-26,27.2,27.39,26.28,26.75,1455000,18.2941578665252,18.4219479398576,17.6753848798633,17.9914971665276,2163313.57194728,0.0,1.0
2002-07-29,27.66,27.9,27.3,27.4,1611500,18.6035443598562,18.7649633998549,18.361415799858,18.4286737331908,2395999.87710861,0.0,1.0
2002-07-30,28.5,29.4,27.57,27.75,1635300,19.1685109998518,19.7738323998471,18.5430122198566,18.6640764998557,2431386.03725455,0.0,1.0
2002-07-31,29.06,29.15,28.15,28.64,1507700,19.5451554265155,19.6056875665151,18.9331082331869,19.2626721065177,2241668.64084186,0.0,1.0
2002-08-01,29.16,29.85,28.42,29.06,1232300,19.6124133598484,20.0764930998448,19.1147046531855,19.5451554265155,1832200.21629596,0.0,1.0
2002-08-02,29.38,29.75,28.95,29.2,1128000,19.7603808131805,20.0092351665119,19.4711716998494,19.6393165331815,1677125.57330346,0.0,1.0
2002-08-05,28.12,29.38,28.03,29.38,1067400,18.9129308531871,19.7603808131805,18.8523987131876,19.7603808131805,1587024.67814194,0.0,1.0
2002-08-06,28.7,29.35,28.43,28.43,917800,19.3030268665174,19.7402034331807,19.1214304465188,19.1214304465188,1364597.38579602,0.0,1.0
2002-08-07,29.0,29.1,28.38,28.8,1143600,19.5048006665159,19.5720585998487,19.0878014798524,19.3702847998502,1700319.86314701,0.0,1.0
2002-08-08,29.72,29.9,28.89,29.07,941100,19.9890577865121,20.1101220665112,19.4308169398498,19.5518812198488,1399240.13921621,0.0,1.0
2002-08-09,29.9,30.21,29.0,29.25,929400,20.1101220665112,20.3186216598429,19.5048006665159,19.6729454998479,1381844.42183354,0.0,1.0
2002-08-12,30.0,30.26,29.5,29.75,573100,20.177379999844,20.3522506265093,19.8410903331799,20.0092351665119,852092.789060469,0.0,1.0
2002-08-13,29.24,30.1,29.2,29.75,600600,19.6662197065146,20.2446379331768,19.6393165331815,20.0092351665119,892980.158976999,0.0,1.0
2002-08-14,29.8,29.85,28.99,29.08,917700,20.0428641331784,20.0764930998448,19.4980748731826,19.5586070131821,1364448.70445087,0.0,1.0
2002-08-15,29.9,30.36,29.73,29.9,768500,20.1101220665112,20.4195085598421,19.9957835798454,20.1101220665112,1142616.13748555,0.0,1.0
2002-08-16,29.68,30.25,29.45,29.55,803000,19.962154613179,20.345524833176,19.8074613665135,19.8747192998463,1193911.20156265,0.0,1.0
2002-08-19,30.5,30.6,29.76,29.93,718700,20.5136696665081,20.5809275998409,20.0159609598452,20.130299446511,1068572.82760035,0.0,1.0
2002-08-20,30.59,31.0,30.27,30.5,790200,20.5742018065076,20.8499593331721,20.3589764198426,20.5136696665081,1174879.98938332,0.0,1.0
2002-08-21,30.71,30.96,30.15,30.65,440700,20.654911326507,20.823056159839,20.2782668998432,20.6145565665073,655238.688080524,0.0,1.0
2002-08-22,31.4,31.48,30.6,30.91,518100,21.1189910665034,21.1727974131696,20.5809275998409,20.7894271931726,770318.04922741,0.0,1.0
2002-08-23,31.03,31.64,30.93,31.32,406600,20.870136713172,21.2804101065021,20.8028787798391,21.0651847198371,604538.349384028,0.0,1.0
2002-08-26,31.35,31.4,30.78,31.2,329400,21.085362099837,21.1189910665034,20.7019918798399,20.9844751998377,489756.350927444,0.0,1.0
2002-08-27,30.75,31.62,30.66,31.5,437900,20.6818144998401,21.2669585198356,20.6212823598406,21.1862489998362,651075.610416296,0.0,1.0
2002-08-28,30.41,30.9,30.35,30.76,383700,20.4531375265085,20.7827013998393,20.4127827665088,20.6885402931734,570490.321344447,0.0,1.0
2002-08-29,30.2,30.64,29.87,30.0,574600,20.3118958665096,20.607830773174,20.0899446865113,20.177379999844,854323.009237735,0.0,1.0
2002-08-30,30.53,30.99,30.35,30.4,484600,20.5338470465079,20.8432335398388,20.4127827665088,20.4464117331752,720509.798601821,0.0,1.0
2002-09-03,29.4,30.2,28.85,30.2,1250900,19.7738323998471,20.3118958665096,19.4039137665166,20.3118958665096,1859854.94649405,0.0,1.0
2002-09-04,30.3,30.4,29.3,29.8,801900,20.3791537998424,20.4464117331752,19.7065744665143,20.0428641331784,1192275.70676599,0.0,1.0
2002-09-05,29.98,30.38,28.9,30.2,775300,20.2295048981769,20.4994115679324,19.500756889837,20.3779535665425,1148989.76109369,0.0975,1.0
2002-09-06,30.45,30.64,30.0,30.3,446800,20.5466452351397,20.6748509032735,20.2430002316647,20.4454302339813,662154.811371935,0.0,1.0
2002-09-09,30.66,31.0,30.04,30.17,450900,20.6883462367613,20.9177669060535,20.2699908986402,20.3577105663108,668230.985782467,0.0,1.0
2002-09-10,30.55,30.73,30.05,30.65,477400,20.6141219025785,20.7355799039685,20.2767385653841,20.6815985700174,707503.820387115,0.0,1.0
2002-09-11,30.45,31.01,30.45,30.75,517500,20.5466452351397,20.9245145727974,20.5466452351397,20.7490752374563,766931.770109616,0.0,1.0
2002-09-12,29.95,30.46,29.9,30.45,585700,20.2092618979452,20.5533929018835,20.1755235642258,20.5466452351397,868003.744450636,0.0,1.0
2002-09-13,30.14,30.23,29.78,29.95,518900,20.3374675660791,20.3981965667741,20.0945515632991,20.2092618979452,769006.561371751,0.0,1.0
2002-09-16,30.3,30.44,29.49,30.15,466600,20.4454302339813,20.5398975683958,19.8988692277264,20.344215232823,691498.287793523,0.0,1.0
2002-09-17,29.66,31.17,29.45,30.8,557200,20.0135795623725,21.0324772406996,19.8718785607508,20.7828135711757,825766.922328655,0.0,1.0
2002-09-18,29.7,30.12,29.45,29.66,644100,20.040570229348,20.3239722325913,19.8718785607508,20.0135795623725,954552.179956726,0.0,1.0
2002-09-19,28.96,29.72,28.95,29.67,1005500,19.5412428903003,20.0540655628358,19.5344952235564,20.0203272291164,1490144.72433859,0.0,1.0
2002-09-20,28.75,29.25,28.6,28.96,1544300,19.3995418886787,19.7369252258731,19.2983268875203,19.5412428903003,2288642.96150779,0.0,1.0
2002-09-23,28.39,28.85,28.2,28.3,922600,19.1566258858987,19.4670185561175,19.0284202177648,19.0958968852037,1367287.44174518,0.0,1.0
2002-09-24,27.97,28.6,27.88,28.39,1038400,18.8732238826554,19.2983268875203,18.8124948819604,19.1566258858987,1538902.3189987,0.0,1.0
2002-09-25,29.1,29.15,28.32,28.35,712300,19.6357102247147,19.6694485584342,19.1093922186915,19.1296352189231,1055624.15429774,0.0,1.0
2002-09-26,28.85,29.15,28.29,28.95,1120400,19.4670185561175,19.6694485584342,19.0891492184598,19.5344952235564,1660425.80720931,0.0,1.0
2002-09-27,28.63,29.28,28.56,28.75,671800,19.318569887752,19.7571682261047,19.2713362205448,19.3995418886787,995603.40707177,0.0,1.0
2002-09-30,28.4,28.85,27.81,28.43,1148200,19.1633735526426,19.4670185561175,18.7652612147532,19.1836165528742,1701625.23370022,0.0,1.0
2002-10-01,29.25,29.25,28.44,28.55,1180300,19.7369252258731,19.7369252258731,19.1903642196181,19.2645885538009,1749197.23335339,0.0,1.0
2002-10-02,28.74,29.65,28.63,29.25,780000,19.3927942219348,20.0068318956286,19.318569887752,19.7369252258731,1155955.13175942,0.0,1.0
2002-10-03,29.11,29.61,28.6,28.6,676300,19.6424578914586,19.979841228653,19.2983268875203,19.2983268875203,1002272.37898577,0.0,1.0
2002-10-04,29.14,29.9,28.89,29.66,803900,19.6627008916903,20.1755235642258,19.4940092230931,20.0135795623725,1191374.78259154,0.0,1.0
2002-10-07,29.85,30.36,29.2,29.2,1318000,20.1417852305064,20.4859162344447,19.7031868921536,19.7031868921536,1953267.77392169,0.0,1.0
2002-10-08,28.93,30.27,28.9,29.95,1477300,19.5209998900686,20.4251872337497,19.500756889837,20.2092618979452,2189349.37967718,0.0,1.0
2002-10-09,28.56,29.14,28.5,28.94,1251200,19.2713362205448,19.6627008916903,19.2308502200815,19.5277475568125,1854270.59084281,0.0,1.0
2002-10-10,28.9,29.32,28.35,28.35,1209900,19.500756889837,19.7841588930803,19.1296352189231,19.1296352189231,1793064.2486099,0.0,1.0
2002-10-11,29.22,29.67,28.7,29.25,927400,19.7166822256414,20.0203272291164,19.3658035549592,19.7369252258731,1374401.01178678,0.0,1.0
2002-10-14,29.75,30.21,29.23,29.23,600900,20.0743085630675,20.3847012332863,19.7234298923853,19.7234298923853,890530.049582355,0.0,1.0
2002-10-15,29.25,30.48,29.05,30.3,1523400,19.7369252258731,20.5668882353713,19.6019718909953,20.4454302339813,2257669.29195167,0.0,1.0
2002-10-16,29.56,29.9,29.05,29.25,1149000,19.9461028949336,20.1755235642258,19.6019718909953,19.7369252258731,1702810.82870715,0.0,1.0
2002-10-17,30.37,30.45,29.86,30.25,887400,20.4926639011886,20.5466452351397,20.1485328972503,20.4116919002619,1315121.26144014,0.0,1.0
2002-10-18,30.2,30.39,29.95,30.15,630500,20.3779535665425,20.5061592346763,20.2092618979452,20.344215232823,934397.064838865,0.0,1.0
2002-10-21,30.08,30.3,29.72,29.85,462200,20.2969815656158,20.4454302339813,20.0540655628358,20.1417852305064,684977.515255392,0.0,1.0
2002-10-22,29.64,30.08,29.5,30.08,661200,20.0000842288847,20.2969815656158,19.9056168944703,20.2969815656158,979894.273229912,0.0,1.0
2002-10-23,29.86,29.89,29.3,29.63,854500,20.1485328972503,20.1687758974819,19.7706635595925,19.9933365621408,1266363.66678003,0.0,1.0
2002-10-24,29.6,30.2,29.44,29.87,730200,19.9730935619092,20.3779535665425,19.8651308940069,20.1552805639941,1082151.84257786,0.0,1.0
2002-10-25,30.5,30.64,29.4,29.52,691900,20.5803835688591,20.6748509032735,19.8381402270314,19.9191122279581,1025391.48162096,0.0,1.0
2002-10-28,30.07,30.9,30.0,30.53,777500,20.2902338988719,20.8502902386146,20.2430002316647,20.6006265690908,1152250.14736276,0.0,1.0
2002-10-29,29.93,30.07,29.65,29.98,613700,20.1957665644575,20.2902338988719,20.0068318956286,20.2295048981769,909499.569693279,0.0,1.0
2002-10-30,29.76,29.98,29.55,29.78,452300,20.0810562298114,20.2295048981769,19.9393552281897,20.0945515632991,670305.777044598,0.0,1.0
2002-10-31,29.51,29.84,29.29,29.52,1048700,19.9123645612142,20.1350375637625,19.7639158928486,19.9191122279581,1554166.85471296,0.0,1.0
2002-11-01,30.35,30.88,29.4,29.42,751700,20.4791685677008,20.8367949051269,19.8381402270314,19.8516355605192,1114014.70838918,0.0,1.0
2002-11-04,30.37,31.1,30.35,30.48,716100,20.4926639011886,20.9852435734924,20.4791685677008,20.5668882353713,1061255.73058067,0.0,1.0
2002-11-05,30.72,30.98,30.18,30.18,619200,20.7288322372246,20.9042715725657,20.3644582330547,20.3644582330547,917650.535365944,0.0,1.0
2002-11-06,31.7,31.92,30.72,30.92,996900,21.3901035781257,21.5385522464912,20.7288322372246,20.8637855721024,1477399.57801406,0.0,1.0
2002-11-07,31.01,31.8,30.88,31.0,839300,20.9245145727974,21.4575802455646,20.8367949051269,20.9177669060535,1243837.36164831,0.0,1.0
2002-11-08,30.8,30.96,29.8,29.9,685200,20.7828135711757,20.890776239078,20.1080468967869,20.1755235642258,1015462.1234379,0.0,1.0
2002-11-11,30.02,30.86,29.98,30.79,645800,20.2564955651525,20.8232995716391,20.2295048981769,20.7760659044319,957071.569346455,0.0,1.0
2002-11-12,30.27,30.65,29.95,30.45,926900,20.4251872337497,20.6815985700174,20.2092618979452,20.5466452351397,1373660.01490745,0.0,1.0
2002-11-13,30.17,30.29,29.89,30.28,992100,20.3577105663108,20.4386825672374,20.1687758974819,20.4319349004936,1470286.00797247,0.0,1.0
2002-11-14,30.0,30.48,29.69,30.37,978500,20.2430002316647,20.5668882353713,20.0338225626042,20.4926639011886,1450130.89285461,0.0,1.0
2002-11-15,29.94,30.33,29.42,29.5,967200,20.2025142312014,20.465673234213,19.8516355605192,19.9056168944703,1433384.36338168,0.0,1.0
2002-11-18,30.31,30.65,30.0,30.0,643500,20.4521779007252,20.6815985700174,20.2430002316647,20.2430002316647,953662.983701526,0.0,1.0
2002-11-19,28.85,30.06,28.85,29.85,1642100,19.4670185561175,20.283486232128,19.4670185561175,20.1417852305064,2433581.95110533,0.0,1.0
2002-11-20,29.75,30.13,29.22,29.4,1710800,20.0743085630675,20.3307198993352,19.7166822256414,19.8381402270314,2535394.92232567,0.0,1.0
2002-11-21,29.91,30.2,29.54,30.2,1441200,20.1822712309697,20.3779535665425,19.9326075614458,20.3779535665425,2135849.40498933,0.0,1.0
2002-11-22,30.05,30.37,29.82,29.82,670000,20.2767385653841,20.4926639011886,20.1215422302747,20.1215422302747,992935.818306173,0.0,1.0
2002-11-25,29.72,30.35,29.63,30.25,1504100,20.0540655628358,20.4791685677008,19.9933365621408,20.4116919002619,2229066.81240942,0.0,1.0
2002-11-26,29.52,29.92,29.4,29.6,1075800,19.9191122279581,20.1890188977136,19.8381402270314,19.9730935619092,1594328.8855728,0.0,1.0
2002-11-27,29.51,29.8,29.27,29.51,1250700,19.9123645612142,20.1080468967869,19.7504205593608,19.9123645612142,1853529.59396347,0.0,1.0
2002-11-29,29.67,29.94,29.36,29.36,434500,20.0203272291164,20.2025142312014,19.8111495600558,19.8111495600558,643926.288140345,0.0,1.0
2002-12-02,30.01,30.12,29.53,29.98,1065200,20.2497478984086,20.3239722325913,19.9258598947019,20.2295048981769,1578619.75173094,0.0,1.0
2002-12-03,30.2,30.49,29.83,30.0,872300,20.3779535665425,20.5736359021152,20.1282898970186,20.2430002316647,1292743.15568429,0.0,1.0
2002-12-04,30.45,30.75,29.55,29.7,721300,20.5466452351397,20.7490752374563,19.9393552281897,20.040570229348,1068962.09812573,0.0,1.0
2002-12-05,30.66,30.95,30.35,30.7,666700,20.6883462367613,20.8840285723341,20.4791685677008,20.7153369037369,988045.238902575,0.0,1.0
2002-12-06,30.91,30.95,30.22,30.35,497100,20.8570379053585,20.8840285723341,20.3914489000302,20.4791685677008,736699.097432833,0.0,1.0
2002-12-09,30.91,31.35,30.53,30.53,851600,20.8570379053585,21.1539352420896,20.6006265690908,20.6006265690908,1262065.88487991,0.0,1.0
2002-12-10,30.63,30.77,30.35,30.7,657200,20.7355799039685,20.830355652795,20.5460284063155,20.7829677783818,970796.866700959,0.1,1.0
2002-12-11,30.64,30.8,30.28,30.28,527900,20.7423496003133,20.8506647418293,20.4986405319023,20.4986405319023,779798.639579177,0.0,1.0
2002-12-12,30.66,30.77,30.29,30.55,552400,20.7558889930028,20.830355652795,20.505410228247,20.6814223332105,815989.332266599,0.0,1.0
2002-12-13,30.67,30.99,30.3,30.45,845800,20.7626586893475,20.9792889723795,20.5121799245918,20.613725369763,1249391.3418376,0.0,1.0
2002-12-16,30.75,30.92,30.4,30.65,910600,20.8168162601055,20.9319010979663,20.5798768880393,20.749119296658,1345112.03106801,0.0,1.0
2002-12-17,30.41,30.77,30.31,30.7,391400,20.586646584384,20.830355652795,20.5189496209365,20.7829677783818,578164.780320687,0.0,1.0
2002-12-18,30.64,30.9,30.05,30.06,909400,20.7423496003133,20.9183617052768,20.342937515973,20.3497072123178,1343339.42571188,0.0,1.0
2002-12-19,30.36,30.88,30.33,30.42,657900,20.5527981026603,20.9048223125873,20.532489013626,20.5934162807288,971830.886492027,0.0,1.0
2002-12-20,30.87,31.25,30.16,30.29,1758800,20.8980526162425,21.155301077343,20.4174041757653,20.505410228247,2598048.58361784,0.0,1.0
2002-12-23,30.57,31.0,30.25,30.25,987600,20.6949617259,20.9860586687243,20.478331442868,20.478331442868,1458854.20808562,0.0,1.0
2002-12-24,30.49,30.75,30.45,30.7,310500,20.640804155142,20.8168162601055,20.613725369763,20.7829677783818,458661.635895691,0.0,1.0
2002-12-26,30.49,30.95,30.35,30.67,280400,20.640804155142,20.9522101870005,20.5460284063155,20.7626586893475,414198.784879716,0.0,1.0
2002-12-27,30.44,30.8,30.37,30.37,447400,20.6069556734183,20.8506647418293,20.559567799005,20.559567799005,660886.363606221,0.0,1.0
2002-12-30,30.42,30.58,30.19,30.44,583200,20.5934162807288,20.7017314222448,20.4377132647995,20.6069556734183,861486.203073643,0.0,1.0
2002-12-31,30.69,30.93,30.16,30.38,591800,20.776198082037,20.938670794311,20.4174041757653,20.5663374953498,874189.874792495,0.0,1.0
2003-01-02,31.54,31.54,30.65,30.92,651600,21.3516222713408,21.3516222713408,20.749119296658,20.9319010979663,962524.708372402,0.0,1.0
2003-01-03,30.6,31.65,30.42,31.25,1915400,20.7152708149343,21.426088931133,20.5934162807288,21.155301077343,2829373.58259132,0.0,1.0
2003-01-06,30.48,30.72,30.4,30.6,1460100,20.6340344587973,20.7965071710713,20.5798768880393,20.7152708149343,2156817.56705732,0.0,1.0
2003-01-07,30.37,30.45,29.95,30.33,864500,20.559567799005,20.613725369763,20.2752405525255,20.532489013626,1277014.44197045,0.0,1.0
2003-01-08,29.84,30.55,29.84,30.5,795300,20.2007738927333,20.6814223332105,20.2007738927333,20.6475738514868,1174794.19976761,0.0,1.0
2003-01-09,29.45,29.99,28.82,29.9,2464900,19.9367557352881,20.3023193379045,19.5102648655688,20.2413920708018,3641079.11858062,0.0,1.0
2003-01-10,29.6,30.03,29.25,29.45,1779600,20.0383011804593,20.3293981232835,19.8013618083931,19.9367557352881,2628773.7431239,0.0,1.0
2003-01-13,30.13,30.13,29.63,29.85,943600,20.397095086731,20.397095086731,20.0586102694936,20.207543589078,1393858.67836127,0.0,1.0
2003-01-14,30.11,30.2,29.8,30.08,1222300,20.3835556940415,20.4444829611443,20.1736951073543,20.3632466050073,1805546.27231982,0.0,1.0
2003-01-15,30.01,30.4,29.64,30.36,1844800,20.315858730594,20.5798768880393,20.0653799658383,20.5527981026603,2725085.30080635,0.0,1.0
2003-01-16,30.11,30.52,30.03,30.03,559600,20.3835556940415,20.6611132441763,20.3293981232835,20.3293981232835,826624.964403313,0.0,1.0
2003-01-17,30.0,30.47,29.96,30.25,1052000,20.3090890342493,20.6272647624525,20.2820102488703,20.478331442868,1553984.02886398,0.0,1.0
2003-01-21,30.5,30.72,30.37,30.5,1369000,20.6475738514868,20.7965071710713,20.559567799005,20.6475738514868,2022247.27710531,0.0,1.0
2003-01-22,29.97,30.5,29.97,30.25,818300,20.288779945215,20.6475738514868,20.288779945215,20.478331442868,1208769.13575988,0.0,1.0
2003-01-23,32.33,32.9,30.38,30.5,3385900,21.886428282576,22.2723009742267,20.5663374953498,20.6475738514868,5001553.72940166,0.0,1.0
2003-01-24,32.3,33.1,31.87,32.85,3044900,21.8661191935417,22.4076949011217,21.5750222507175,22.238452492503,4497838.37403797,0.0,1.0
2003-01-27,32.5,32.71,31.96,32.2,1885000,22.0015131204367,22.1436767436765,21.6359495178203,21.7984222300942,2784467.58023632,0.0,1.0
2003-01-28,33.52,33.84,32.25,32.47,2371000,22.6920221476012,22.9086524306332,21.832270711818,21.9812040314025,3502372.74946435,0.0,1.0
2003-01-29,33.52,33.84,32.25,32.47,1387200,22.6920221476012,22.9086524306332,21.832270711818,21.9812040314025,2049131.79167311,0.0,1.0
2003-01-30,33.04,33.61,32.67,33.46,1557700,22.3670767230532,22.752949414704,22.1165979582975,22.6514039695327,2300989.46935497,0.0,1.0
2003-01-31,32.8,33.12,32.45,32.54,1918900,22.2046040107792,22.4212342938112,21.967664638713,22.0285919058157,2834543.68154667,0.0,1.0
2003-02-03,32.48,32.99,31.95,32.9,2195500,21.9879737277472,22.3332282413295,21.6291798214755,22.2723009742267,3243129.21613201,0.0,1.0
2003-02-04,31.9,32.5,31.64,32.3,1690300,21.5953313397518,22.0015131204367,21.4193192347883,21.8661191935417,2496862.36120606,0.0,1.0
2003-02-05,31.95,32.5,31.88,32.5,1751500,21.6291798214755,22.0015131204367,21.5817919470623,22.0015131204367,2587265.23436812,0.0,1.0
2003-02-06,32.08,32.19,31.67,31.75,1474600,21.7171858739572,21.7916525337495,21.4396283238225,21.4937858945805,2178236.54844376,0.0,1.0
2003-02-07,31.64,32.22,31.59,32.0,1063000,21.4193192347883,21.8119616227837,21.3854707530645,21.6630283031993,1570232.91129506,0.0,1.0
2003-02-10,32.0,32.22,31.64,31.8,1299100,21.6630283031993,21.8119616227837,21.4193192347883,21.5276343763043,1918993.0151114,0.0,1.0
2003-02-11,31.7,32.49,31.64,32.2,1999300,21.4599374128568,21.994743424092,21.4193192347883,21.7984222300942,2953308.24040661,0.0,1.0
2003-02-12,31.38,31.88,31.23,31.85,1415200,21.2433071298248,21.5817919470623,21.1417616846535,21.561482858028,2090492.58331588,0.0,1.0
2003-02-13,31.55,31.68,31.01,31.25,1393800,21.3583919676855,21.4463980201673,20.992828365069,21.155301077343,2058881.12113176,0.0,1.0
2003-02-14,32.15,32.15,31.42,31.7,1964500,21.7645737483705,21.7645737483705,21.2703859152038,21.4599374128568,2901902.68507917,0.0,1.0
2003-02-18,32.88,32.98,32.0,32.0,1029400,22.2587615815372,22.3264585449847,21.6630283031993,21.6630283031993,1520599.96132375,0.0,1.0
2003-02-19,32.93,32.93,32.27,32.82,1082600,22.292610063261,22.292610063261,21.8458101045075,22.2181434034687,1599185.465445,0.0,1.0
2003-02-20,33.47,33.65,32.89,32.93,1581400,22.6581736658775,22.780028200083,22.265531277882,22.292610063261,2335998.4251383,0.0,1.0
2003-02-21,34.08,34.17,33.53,33.55,1553800,23.0711251429072,23.13205241001,22.698791843946,22.7123312366355,2295228.50194758,0.0,1.0
2003-02-24,33.2,33.96,33.2,33.95,1362400,22.4753918645692,22.9898887867702,22.4753918645692,22.9831190904255,2012497.94764666,0.0,1.0
2003-02-25,33.6,33.7,32.56,33.21,1188400,22.7461797183592,22.8138766818067,22.0421312985052,22.482161560914,1755470.17100946,0.0,1.0
2003-02-26,33.42,33.93,33.24,33.55,1235800,22.6243251841537,22.969579697736,22.5024706499482,22.7123312366355,1825488.08257615,0.0,1.0
2003-02-27,34.18,34.19,33.43,33.44,1176000,23.1388221063547,23.1455918026994,22.6310948804985,22.6378645768432,1737153.24899624,0.0,1.0
2003-02-28,34.4,34.5,33.96,34.18,790800,23.2877554259392,23.3554523893867,22.9898887867702,23.1388221063547,1168146.92968216,0.0,1.0
2003-03-03,34.12,34.58,33.89,34.35,1705700,23.0982039282862,23.4096099601447,22.942500912357,23.2539069442154,2519610.79660959,0.0,1.0
2003-03-04,33.48,34.43,33.44,34.24,1114400,22.6649433622222,23.3080645149734,22.6378645768432,23.1794402844232,1646159.50738215,0.0,1.0
2003-03-05,33.8,33.82,33.25,33.53,1556600,22.8815736452542,22.8951130379437,22.509240346293,22.698791843946,2299364.58111186,0.0,1.0
2003-03-06,33.8,33.95,33.23,33.5,1047500,22.9492706087017,23.0511164841841,22.5622562818686,22.7455788577369,1542772.3435609,0.1,1.0
2003-03-07,33.96,33.98,33.37,33.4,832300,23.0579062092163,23.0714856592806,22.6573124323188,22.6776816074153,1225822.83679784,0.0,1.0
2003-03-10,32.83,33.91,32.76,33.9,1559800,22.2906672805822,23.0239575840555,22.243139205357,23.0171678590233,2297294.79855493,0.0,1.0
2003-03-11,32.28,32.94,32.27,32.83,898700,21.9172324038133,22.3653542559359,21.9104426787812,22.2906672805822,1323617.66602213,0.0,1.0
2003-03-12,32.43,32.57,31.91,32.37,920700,22.0190782792958,22.114134429746,21.6660125776234,21.9783399291028,1356019.56727114,0.0,1.0
2003-03-13,33.6,33.6,32.56,33.08,2006900,22.8134761080585,22.8134761080585,22.1073447047138,22.4604104063862,2955789.80075644,0.0,1.0
2003-03-14,32.7,33.55,32.6,33.42,1221800,22.2024008551641,22.7795274828977,22.1345036048425,22.6912610574796,1799483.77027466,0.0,1.0
2003-03-17,33.38,33.38,32.43,32.55,1513300,22.664102157351,22.664102157351,22.0190782792958,22.1005549796817,2228808.96182406,0.0,1.0
2003-03-18,34.6,34.6,33.5,33.6,1768600,23.4924486112745,23.4924486112745,22.7455788577369,22.8134761080585,2604818.29768192,0.0,1.0
2003-03-19,34.26,34.51,33.92,34.39,1552500,23.2615979601811,23.4313410859851,23.0307473090876,23.3498643855992,2286543.25859503,0.0,1.0
2003-03-20,34.65,34.71,33.43,34.26,2039700,23.5263972364353,23.5671355866283,22.6980507825118,23.2615979601811,3004098.08989133,0.0,1.0
2003-03-21,35.77,35.77,34.71,35.0,2117000,24.2868464400373,24.2868464400373,23.5671355866283,23.7640376125609,3117946.58837081,0.0,1.0
2003-03-24,34.92,35.01,34.42,34.7,1545900,23.7097198123037,23.7708273375931,23.3702335606956,23.5603458615961,2276822.68822032,0.0,1.0
2003-03-25,34.97,35.2,34.55,34.85,1326700,23.7436684374645,23.8998321132041,23.4584999861137,23.6621917370785,1953981.92668472,0.0,1.0
2003-03-26,34.2,34.9,34.1,34.9,1378600,23.2208596099881,23.6961403622393,23.1529623596665,23.6961403622393,2030420.95735853,0.0,1.0
2003-03-27,33.99,34.29,33.65,34.21,1619900,23.0782753843128,23.2819671352776,22.8474247332193,23.2276493350203,2385810.90151245,0.0,1.0
2003-03-28,34.68,34.72,33.8,33.99,1224400,23.5467664115318,23.5739253116605,22.9492706087017,23.0782753843128,1803313.08587682,0.0,1.0
2003-03-31,34.44,34.61,33.8,34.55,1164400,23.38381301076,23.4992383363067,22.9492706087017,23.4584999861137,1714944.2642886,0.0,1.0
2003-04-01,34.96,35.1,34.26,34.39,929900,23.7368787124323,23.8319348628825,23.2615979601811,23.3498643855992,1369569.453248,0.0,1.0
2003-04-02,34.85,35.48,34.74,35.48,846500,23.6621917370785,24.0899444141046,23.5875047617248,24.0899444141046,1246736.79124039,0.0,1.0
2003-04-03,34.61,34.97,34.12,34.85,731300,23.4992383363067,23.7436684374645,23.1665418097308,23.6621917370785,1077068.65379101,0.0,1.0
2003-04-04,34.01,34.79,33.79,34.75,966500,23.0918548343771,23.6214533868856,22.9424808836695,23.5942944867569,1423474.43441681,0.0,1.0
2003-04-07,34.1,34.85,34.0,34.45,749200,23.1529623596665,23.6621917370785,23.0850651093449,23.3906027357921,1103432.01889816,0.0,1.0
2003-04-08,33.94,34.33,33.89,34.2,865800,23.044326759152,23.3091260354062,23.0103781339911,23.2208596099881,1275162.09551792,0.0,1.0
2003-04-09,33.62,34.42,33.55,34.2,879100,22.8270555581228,23.3702335606956,22.7795274828977,23.2208596099881,1294750.51763665,0.0,1.0
2003-04-10,33.9,33.9,33.35,33.62,1053700,23.0171678590233,23.0171678590233,22.6437329822545,22.8270555581228,1551903.78845835,0.0,1.0
2003-04-11,33.01,33.75,32.7,33.4,1719500,22.412882331161,22.9153219835409,22.2024008551641,22.6776816074153,2532503.1453489,0.0,1.0
2003-04-14,32.95,33.34,32.65,33.07,1835700,22.3721439809681,22.6369432572223,22.1684522300033,22.453620681354,2703644.0964914,0.0,1.0
2003-04-15,32.6,32.951,32.5,32.75,1984100,22.1345036048425,22.3728229534713,22.0666063545209,22.2363494803249,2922209.64855291,0.0,1.0
2003-04-16,31.9,32.85,31.63,32.85,1966400,21.6592228525913,22.3042467306465,21.4759002767229,22.3042467306465,2896140.84618439,0.0,1.0
2003-04-17,32.05,32.15,31.52,31.85,1605200,21.7610687280737,21.8289659783953,21.4012133013692,21.6252742274305,2364160.54022334,0.0,1.0
2003-04-21,32.16,32.36,31.97,32.25,824000,21.8357557034274,21.9715502040706,21.7067509278164,21.8968632287169,1213598.4831448,0.0,1.0
2003-04-22,33.1,33.1,31.95,32.05,1242000,22.4739898564505,22.4739898564505,21.6931714777521,21.7610687280737,1829234.60687602,0.0,1.0
2003-04-23,33.77,33.77,32.94,33.0,1042200,22.9289014336052,22.9289014336052,22.3653542559359,22.4060926061289,1534966.43098728,0.0,1.0
2003-04-24,33.4,33.63,32.85,33.35,878100,22.6776816074153,22.833845283155,22.3042467306465,22.6437329822545,1293277.70394351,0.0,1.0
2003-04-25,35.36,35.75,33.76,33.76,3173500,24.0084677137187,24.273266989973,22.9221117085731,22.9221117085731,4673974.25516994,0.0,1.0
2003-04-28,35.32,35.45,34.6,35.12,1009500,23.9813088135901,24.0695752390082,23.4924486112745,23.8455143129469,1486805.4232217,0.0,1.0
2003-04-29,35.55,35.73,35.13,35.4,627000,24.1374724893298,24.2596875399086,23.852304037979,24.0356266138473,923454.185596832,0.0,1.0
2003-04-30,35.4,35.7,34.99,35.05,1132000,24.0356266138473,24.2393183648122,23.7572478875288,23.7979862377217,1667225.10063097,0.0,1.0
2003-05-01,35.15,35.49,34.75,35.35,831400,23.8658834880433,24.0967341391368,23.5942944867569,24.0016779886866,1224497.30447402,0.0,1.0
2003-05-02,35.63,36.0,34.96,35.15,720500,24.191790289587,24.443010115777,23.7368787124323,23.8658834880433,1061162.26590514,0.0,1.0
2003-05-05,36.0,36.11,35.65,35.72,830500,24.443010115777,24.5176970911307,24.2053697396514,24.2528978148765,1223171.77215019,0.0,1.0
2003-05-06,36.18,36.19,35.7,35.9,1273100,24.5652251663559,24.572014891388,24.2393183648122,24.3751128654554,1875039.11273258,0.0,1.0
2003-05-07,36.5,36.5,35.7,36.1,1444000,24.782496367385,24.782496367385,24.2393183648122,24.5109073660986,2126742.97288968,0.0,1.0
2003-05-08,36.5,36.8,36.24,36.5,1364500,24.782496367385,24.9861881183498,24.6059635165488,24.782496367385,2009654.28428529,0.0,1.0
2003-05-09,36.9,37.37,36.36,36.8,1008700,25.0540853686714,25.3732024451829,24.6874402169347,24.9861881183498,1485627.17226719,0.0,1.0
2003-05-12,37.78,37.78,36.86,36.98,1667200,25.6515811715015,25.6515811715015,25.0269264685428,25.1084031689287,2455474.98919783,0.0,1.0
2003-05-13,37.35,37.53,37.1,37.4,1063700,25.3596229951186,25.4818380456975,25.1898798693146,25.3935716202794,1566631.92538972,0.0,1.0
2003-05-14,37.52,37.65,37.15,37.5,1007000,25.4750483206653,25.5633147460834,25.2238284944754,25.461468870601,1483123.38898886,0.0,1.0
2003-05-15,37.72,37.84,37.11,37.45,836300,25.6108428213085,25.6923195216945,25.1966695943468,25.4275202454402,1231714.09157039,0.0,1.0
2003-05-16,37.08,37.72,36.9,37.72,1181400,25.1763004192503,25.6108428213085,25.0540853686714,25.6108428213085,1739982.09707193,0.0,1.0
2003-05-19,36.43,37.16,36.33,36.99,829200,24.7349682921599,25.2306182195076,24.6670710418383,25.1151928939608,1221257.11434911,0.0,1.0
2003-05-20,36.55,36.9,36.05,36.9,893400,24.8164449925458,25.0540853686714,24.4769587409378,25.0540853686714,1315811.7534485,0.0,1.0
2003-05-21,37.94,37.94,36.44,36.5,1481500,25.7602167720161,25.7602167720161,24.741758017192,24.782496367385,2181973.48638231,0.0,1.0
2003-05-22,37.94,38.23,37.45,37.86,825500,25.7602167720161,25.9571187979487,25.4275202454402,25.7058989717588,1215807.70368451,0.0,1.0
2003-05-23,37.7,37.89,37.38,37.74,465700,25.5972633712442,25.7262681468553,25.3799921702151,25.6244222713729,685889.336893853,0.0,1.0
2003-05-27,38.49,38.49,37.28,37.3,770800,26.1336516487849,26.1336516487849,25.3120949198935,25.3256743699578,1135244.79466992,0.0,1.0
2003-05-28,38.7,38.94,38.1,38.5,925400,26.2762358744602,26.4391892752321,25.8688523725306,26.140441373817,1362941.79162889,0.0,1.0
2003-05-29,39.2,39.6,38.4,38.85,1821600,26.6157221260683,26.8873111273547,26.0725441234954,26.3780817499426,2682877.42341817,0.0,1.0
2003-05-30,40.0,40.0,39.0,39.07,1416100,27.1589001286411,27.1589001286411,26.479927625425,26.5274557006502,2085651.47085116,0.0,1.0
2003-06-02,40.31,40.67,39.65,40.0,1598000,27.369381604638,27.6138117057958,26.9212597525155,27.1589001286411,2353556.28163276,0.0,1.0
2003-06-03,40.25,40.7,40.04,40.31,1021900,27.3286432544451,27.6341808808923,27.1860590287697,27.369381604638,1505068.31301659,0.0,1.0
2003-06-04,40.4,40.79,39.93,40.17,964300,27.4304891299275,27.6952884061817,27.111372053416,27.2743254541878,1420234.24429191,0.0,1.0
2003-06-05,40.43,40.43,39.68,40.2,805600,27.5187555553456,27.5187555553456,27.0082666444747,27.3622056226785,1183571.25323108,0.1,1.0
2003-06-06,40.19,40.65,39.98,40.6,1133800,27.3553991038669,27.668498969201,27.212462208823,27.634466375143,1665756.06617849,0.0,1.0
2003-06-09,39.55,40.16,39.41,39.9,741300,26.9197818999238,27.3349795474321,26.8244906365612,27.1580100583302,1089102.99158415,0.0,1.0
2003-06-10,40.2,40.35,39.46,39.54,728300,27.3622056226785,27.4643034048527,26.8585232306192,26.9129753811121,1070003.65408167,0.0,1.0
2003-06-11,40.15,40.35,40.0,40.15,1324600,27.3281730286204,27.4643034048527,27.2260752464463,27.3281730286204,1946075.5735227,0.0,1.0
2003-06-12,40.15,40.3,39.94,40.16,799300,27.3281730286204,27.4302708107946,27.1852361335766,27.3349795474321,1174315.42044141,0.0,1.0
2003-06-13,40.14,40.5,39.99,40.35,853900,27.3213665098088,27.5664011870269,27.2192687276347,27.4643034048527,1254532.63795186,0.0,1.0
2003-06-16,40.21,40.35,40.1,40.25,1040800,27.3690121414901,27.4643034048527,27.2941404345624,27.3962382167366,1529122.34404531,0.0,1.0
2003-06-17,40.39,40.5,40.09,40.3,1212900,27.4915294800991,27.5664011870269,27.2873339157508,27.4302708107946,1781968.18898209,0.0,1.0
2003-06-18,40.38,40.46,40.2,40.39,1350500,27.4847229612875,27.5391751117804,27.3622056226785,27.4915294800991,1984127.33054688,0.0,1.0
2003-06-19,38.39,40.38,38.2,40.38,1902500,26.1302257177768,27.4847229612875,26.0009018603562,27.4847229612875,2795114.58449866,0.0,1.0
2003-06-20,37.79,38.77,37.75,38.6,2105000,25.7218345890801,26.3888734326181,25.6946085138337,26.2731626128207,3092623.49559511,0.0,1.0
2003-06-23,37.45,37.9,36.85,37.65,1698400,25.4904129494853,25.7967062960078,25.0820218207886,25.6265433257176,2495254.98570961,0.0,1.0
2003-06-24,37.61,37.95,37.4,37.48,859200,25.5993172504711,25.8307388900659,25.4563803554273,25.5108325059202,1262319.29093364,0.0,1.0
2003-06-25,37.62,37.84,37.33,37.5,1591800,25.6061237692827,25.7558671831382,25.408734723746,25.5244455435434,2338640.41818921,0.0,1.0
2003-06-26,38.46,38.54,37.26,37.55,904700,26.1778713494581,26.232323499951,25.3610890920647,25.5584781376014,1329166.97219235,0.0,1.0
2003-06-27,38.5,38.75,38.1,38.56,1098600,26.2050974247045,26.3752603949948,25.9328366722401,26.2459365375742,1614040.93694099,0.0,1.0
2003-06-30,38.85,39.4,38.32,38.32,1657000,26.4433255831109,26.8176841177496,26.0825800860955,26.0825800860955,2434430.94166323,0.0,1.0
2003-07-01,39.29,39.35,38.22,38.94,1219500,26.7428124108219,26.7836515236915,26.0145148979794,26.5045842524154,1791664.77571412,0.0,1.0
2003-07-02,40.0,40.0,39.25,39.48,1143900,27.2260752464463,27.2260752464463,26.7155863355754,26.8721362682425,1680594.78223812,0.0,1.0
2003-07-03,39.51,40.0,39.3,39.82,386700,26.8925558246773,27.2260752464463,26.7496189296335,27.1035579078373,568131.831708611,0.0,1.0
2003-07-07,39.75,39.82,39.3,39.59,924300,27.055912276156,27.1035579078373,26.7496189296335,26.9470079751702,1357962.89642687,0.0,1.0
2003-07-08,39.87,39.95,39.41,39.75,889900,27.1375905018953,27.1920426523882,26.8244906365612,27.055912276156,1307423.11103567,0.0,1.0
2003-07-09,38.65,39.86,38.5,39.67,1480400,26.3071952068787,27.1307839830837,26.2050974247045,27.0014601256631,2174973.78759097,0.0,1.0
2003-07-10,38.5,38.55,37.8,38.4,1037000,26.2050974247045,26.2391300187626,25.7286411078917,26.1370322365884,1523539.46077536,0.0,1.0
2003-07-11,38.45,38.68,38.2,38.3,1053600,26.1710648306465,26.3276147633135,26.0009018603562,26.0689670484723,1547927.84558622,0.0,1.0
2003-07-14,38.38,38.98,38.19,38.9,582000,26.1234191989652,26.5318103276619,25.9940953415446,26.477358177169,855062.64818829,0.0,1.0
2003-07-15,38.23,38.85,38.0,38.65,956900,26.021321416791,26.4433255831109,25.864771484124,26.3071952068787,1405858.15816388,0.0,1.0
2003-07-16,37.82,38.6,37.6,38.48,610000,25.742254145515,26.2731626128207,25.5925107316595,26.1914843870813,896199.682809031,0.0,1.0
2003-07-17,37.38,38.07,37.28,37.92,772100,25.442767317804,25.9124171158052,25.3747021296879,25.8103193336311,1134353.72966698,0.0,1.0
2003-07-18,37.35,37.59,37.22,37.55,846500,25.4223477613692,25.5857042128479,25.3338630168183,25.5584781376014,1243660.70737352,0.0,1.0
2003-07-21,37.45,37.58,36.9,37.25,884000,25.4904129494853,25.5788976940363,25.1160544148467,25.3542825732531,1298754.95016916,0.0,1.0
2003-07-22,38.4,38.75,37.57,37.65,1168100,26.1370322365884,26.3752603949948,25.5720911752247,25.6265433257176,1716148.9335889,0.0,1.0
2003-07-23,38.62,38.75,38.18,38.5,516300,26.2867756504439,26.3752603949948,25.987288822733,26.2050974247045,758537.534810333,0.0,1.0
2003-07-24,36.9,38.9,36.8,38.5,1676800,25.1160544148467,26.477358177169,25.0479892267306,26.2050974247045,2463520.70185932,0.0,1.0
2003-07-25,37.4,37.6,36.5,36.6,986300,25.4563803554273,25.5925107316595,24.8437936623822,24.9118588504983,1449052.04451565,0.0,1.0
2003-07-28,37.49,37.7,37.0,37.35,658000,25.5176390247318,25.6605759197756,25.1841196029628,25.4223477613692,966720.313587447,0.0,1.0
2003-07-29,37.71,38.0,37.1,37.3,769900,25.6673824385872,25.864771484124,25.2521847910789,25.3883151673111,1131121.53408963,0.0,1.0
2003-07-30,37.56,38.11,37.5,38.0,1034100,25.5652846564131,25.9396431910517,25.5244455435434,25.864771484124,1519278.83933249,0.0,1.0
2003-07-31,36.63,37.8,36.56,37.55,1850000,24.9322784069332,25.7286411078917,24.8846327752519,25.5584781376014,2717982.64458477,0.0,1.0
2003-08-01,36.8,37.0,36.17,36.61,1067400,25.0479892267306,25.1841196029628,24.619178541599,24.91866536931,1568202.52693502,0.0,1.0
2003-08-04,36.25,37.0,36.05,36.8,1476600,24.6736306920919,25.1841196029628,24.5375003158597,25.0479892267306,2169390.90432101,0.0,1.0
2003-08-05,36.97,37.22,36.4,36.7,1238200,25.163700046528,25.3338630168183,24.7757284742661,24.9799240386145,1819138.43812155,0.0,1.0
2003-08-06,37.43,37.7,36.9,37.0,1439600,25.4767999118621,25.6605759197756,25.1160544148467,25.1841196029628,2115031.25142932,0.0,1.0
2003-08-07,37.53,37.63,36.95,37.16,996800,25.5448650999782,25.6129302880943,25.1500870089047,25.2930239039486,1464478.43249843,0.0,1.0
2003-08-08,37.65,37.74,37.22,37.54,831600,25.6265433257176,25.6878019950221,25.3338630168183,25.5516716187898,1221769.92823605,0.0,1.0
2003-08-11,37.72,37.76,37.4,37.65,590000,25.6741889573988,25.7014150326453,25.4563803554273,25.6265433257176,866816.08665136,0.0,1.0
2003-08-12,38.17,38.19,37.43,37.72,857600,25.9804823039214,25.9940953415446,25.4767999118621,25.6741889573988,1259968.60324102,0.0,1.0
2003-08-13,38.19,38.41,37.96,38.17,862200,25.9940953415446,26.1438387554,25.8375454088775,25.9804823039214,1266726.83035729,0.0,1.0
2003-08-14,38.99,39.0,38.07,38.34,1066600,26.5386168464735,26.5454233652851,25.9124171158052,26.0961931237188,1567027.18308871,0.0,1.0
2003-08-15,39.45,39.54,38.61,38.99,802300,26.8517167118076,26.9129753811121,26.2799691316323,26.5386168464735,1178722.95986506,0.0,1.0
2003-08-18,39.26,39.7,39.06,39.45,816700,26.722392854387,27.0218796820979,26.5862624781548,26.8517167118076,1199879.14909859,0.0,1.0
2003-08-19,38.4,39.44,38.2,39.23,1102800,26.1370322365884,26.844910192996,26.0009018603562,26.7019732979522,1620211.4921341,0.0,1.0
2003-08-20,37.8,38.77,37.7,38.7,1733400,25.7286411078917,26.3888734326181,25.6605759197756,26.3412278009368,2546676.27898554,0.0,1.0
2003-08-21,37.35,38.2,37.33,38.0,1314400,25.4223477613692,26.0009018603562,25.408734723746,25.864771484124,1931089.93948228,0.0,1.0
2003-08-22,36.08,37.21,35.6,37.0,2198800,24.5579198722945,25.3270564980066,24.2312069693372,25.1841196029628,3230432.5615746,0.0,1.0
2003-08-25,36.19,36.4,35.8,36.08,1371500,24.6327915792223,24.7757284742661,24.3673373455694,24.5579198722945,2014980.10651244,0.0,1.0
2003-08-26,36.62,36.75,36.0,36.19,857300,24.9254718881216,25.0139566326725,24.5034677218016,24.6327915792223,1259527.84929866,0.0,1.0
2003-08-27,36.26,36.5,36.03,36.29,698500,24.6804372109035,24.8437936623822,24.5238872782365,24.7008567673384,1026222.09580674,0.0,1.0
2003-08-28,36.15,36.48,35.99,36.36,948000,24.6055655039758,24.830180624759,24.49666120299,24.7485023990197,1392782.45787371,0.0,1.0
2003-08-29,36.54,36.54,35.77,35.87,1022700,24.8710197376287,24.8710197376287,24.3469177891346,24.4149829772507,1502530.18952262,0.0,1.0
2003-09-02,36.8,36.97,36.49,36.65,1203500,25.0479892267306,25.163700046528,24.8369871435706,24.9458914445564,1768157.89878798,0.0,1.0
2003-09-03,36.7,36.99,36.54,36.95,803100,24.9799240386145,25.1773130841512,24.8710197376287,25.1500870089047,1179898.30371137,0.0,1.0
2003-09-04,36.85,37.02,36.51,36.7,1013300,25.0820218207886,25.197732640586,24.8506001811938,24.9799240386145,1488719.89932851,0.0,1.0
2003-09-05,36.13,36.7,36.13,36.7,901200,24.6600176544687,25.049063047855,24.6600176544687,25.049063047855,1320370.34426452,0.1,1.0
2003-09-08,36.76,36.79,36.29,36.3,1006600,25.0900151945273,25.1104912678634,24.769223378928,24.7760487367067,1474794.48350717,0.0,1.0
2003-09-09,36.11,36.55,35.85,36.5,1237300,24.6463669389113,24.9466826811744,24.4689076366649,24.9125558922809,1812798.74274133,0.0,1.0
2003-09-10,36.55,36.75,35.95,36.25,1214400,24.9466826811744,25.0831898367486,24.537161214452,24.7419219478132,1779247.38801025,0.0,1.0
2003-09-11,36.45,37.18,36.27,36.55,1408600,24.8784291033873,25.376680221233,24.7555726633706,24.9466826811744,2063774.59712717,0.0,1.0
2003-09-12,36.51,36.69,36.25,36.48,705900,24.9193812500596,25.0422376900763,24.7419219478132,24.8989051767235,1034231.49802078,0.0,1.0
2003-09-15,36.95,36.96,36.3,36.52,1036800,25.2196969923227,25.2265223501014,24.7760487367067,24.9262066078383,1519041.24826171,0.0,1.0
2003-09-16,36.76,36.99,36.53,36.96,845400,25.0900151945273,25.2469984234375,24.933031965617,25.2265223501014,1238616.38819488,0.0,1.0
2003-09-17,37.0,37.16,36.25,37.0,574000,25.2538237812162,25.3630295056755,24.7419219478132,25.2538237812162,840981.555268348,0.0,1.0
2003-09-18,37.4,37.42,36.84,36.9,1185200,25.5268380923645,25.5404888079219,25.1446180567569,25.1855702034292,1736465.74791646,0.0,1.0
2003-09-19,38.0,38.35,37.4,37.4,1584300,25.9363595590869,26.1752470813417,25.5268380923645,25.5268380923645,2321197.00002029,0.0,1.0
2003-09-22,36.85,38.0,36.84,38.0,1001200,25.1514434145356,25.9363595590869,25.1446180567569,25.9363595590869,1466882.81033915,0.0,1.0
2003-09-23,36.88,37.11,36.85,37.0,1039400,25.1719194878717,25.328902716782,25.1514434145356,25.2538237812162,1522850.57237965,0.0,1.0
2003-09-24,35.87,36.95,35.8,36.88,1342200,24.4825583522223,25.2196969923227,24.4347808477714,25.1719194878717,1966490.31965362,0.0,1.0
2003-09-25,35.49,35.99,34.1,35.75,999100,24.2231947566315,24.5644626455668,23.2744700253912,24.4006540588778,1463806.04855158,0.0,1.0
2003-09-26,35.58,35.76,35.18,35.55,2056200,24.2846229766398,24.4074794166565,24.0116086654915,24.2641469033037,3012589.32742644,0.0,1.0
2003-09-29,35.84,35.95,35.56,35.6,1172800,24.4620822788862,24.537161214452,24.2709722610824,24.2982736921972,1718298.2021232,0.0,1.0
2003-09-30,36.12,36.26,35.4,35.5,967600,24.65319229669,24.7487473055919,24.1617665366231,24.2300201144102,1417654.62173807,0.0,1.0
2003-10-01,36.93,36.93,36.2,36.37,876200,25.2060462767653,25.2060462767653,24.7077951589197,24.8238262411577,1283742.22774586,0.0,1.0
2003-10-02,36.55,37.2,36.55,37.02,1002200,24.9466826811744,25.3903309367904,24.9466826811744,25.2674744967736,1468347.93499989,0.0,1.0
2003-10-03,37.15,37.24,36.82,37.05,950400,25.3562041478968,25.4176323679052,25.1309673411995,25.2879505701098,1392454.47757324,0.0,1.0
2003-10-06,36.87,37.08,36.73,37.05,981200,25.165094130093,25.3084266434459,25.0695391211911,25.2879505701098,1437580.31712422,0.0,1.0
2003-10-07,36.7,36.78,36.41,36.67,795200,25.049063047855,25.1036659100847,24.8511276722725,25.0285869745189,1165067.13022542,0.0,1.0
2003-10-08,37.0,37.29,36.55,36.77,850300,25.2538237812162,25.4517591567987,24.9466826811744,25.096840552306,1245795.49903254,0.0,1.0
2003-10-09,37.5,37.95,37.09,37.45,1387200,25.5950916701516,25.9022327701934,25.3152520012246,25.5609648812581,2032420.9293872,0.0,1.0
2003-10-10,37.59,37.7,37.49,37.6,712900,25.65651989016,25.7315988257257,25.5882663123729,25.6633452479387,1044487.370646,0.0,1.0
2003-10-13,37.45,38.0,37.21,37.95,601300,25.5609648812581,25.9363595590869,25.3971562945691,25.9022327701934,880979.458506718,0.0,1.0
2003-10-14,37.55,37.58,37.18,37.26,741200,25.6292184590451,25.6496945323812,25.376680221233,25.4312830834626,1085950.39854512,0.0,1.0
2003-10-15,37.49,37.74,37.28,37.7,905200,25.5882663123729,25.7589002568406,25.44493379902,25.7315988257257,1326230.8429075,0.0,1.0
2003-10-16,37.61,37.68,37.35,37.41,663700,25.6701706057174,25.7179481101683,25.492711303471,25.5336634501432,972403.237337284,0.0,1.0
2003-10-17,37.37,37.82,37.2,37.78,602900,25.5063620190284,25.8135031190702,25.3903309367904,25.7862016879554,883323.657963914,0.0,1.0
2003-10-20,37.86,37.86,37.34,37.6,815000,25.840804550185,25.840804550185,25.4858859456923,25.6633452479387,1194076.5985082,0.0,1.0
2003-10-21,37.59,37.86,37.48,37.8,986700,25.65651989016,25.840804550185,25.5814409545942,25.7998524035128,1445638.50275832,0.0,1.0
2003-10-22,36.5,37.54,36.48,37.4,1621200,24.9125558922809,25.6223931012664,24.8989051767235,25.5268380923645,2375260.10000182,0.0,1.0
2003-10-23,35.9,36.41,35.64,36.3,1608000,24.5030344255585,24.8511276722725,24.3255751233121,24.7760487367067,2355920.45447996,0.0,1.0
2003-10-24,35.89,35.91,35.44,35.8,1458100,24.4962090677797,24.5098597833372,24.1890679677379,24.4347808477714,2136298.26783411,0.0,1.0
2003-10-27,36.01,36.35,35.71,35.9,697800,24.5781133611242,24.8101755256003,24.373352627763,24.5030344255585,1022363.98826873,0.0,1.0
2003-10-28,36.71,36.71,36.02,36.02,1127000,25.0558884056337,25.0558884056337,24.5849387189029,24.5849387189029,1651195.49266103,0.0,1.0
2003-10-29,36.57,36.71,36.3,36.71,1016600,24.9603333967318,25.0558884056337,24.7760487367067,25.0558884056337,1489445.73011464,0.0,1.0
2003-10-30,36.3,36.59,36.2,36.46,1030800,24.7760487367067,24.9739841122892,24.7077951589197,24.885254461166,1510250.50029724,0.0,1.0
2003-10-31,36.56,36.69,36.22,36.24,768300,24.9535080389531,25.0422376900763,24.7214458744771,24.7350965900345,1125655.27685134,0.0,1.0
2003-11-03,36.58,36.74,36.15,36.54,865000,24.9671587545105,25.0763644789698,24.6736683700261,24.9398573233957,1267332.83154551,0.0,1.0
2003-11-04,36.52,36.75,36.25,36.39,613900,24.9262066078383,25.0831898367486,24.7419219478132,24.8374769567151,899440.029232122,0.0,1.0
2003-11-05,36.5,36.65,36.17,36.35,428600,24.9125558922809,25.0149362589615,24.6873190855835,24.8101755256003,627952.429595842,0.0,1.0
2003-11-06,36.4,36.92,35.21,35.6,2100700,24.8443023144938,25.1992209189866,24.0320847388277,24.2982736921972,3077787.37482965,0.0,1.0
2003-11-07,36.25,36.79,35.91,36.6,1228200,24.7419219478132,25.1104912678634,24.5098597833372,24.9808094700679,1799466.10832854,0.0,1.0
2003-11-10,35.71,36.42,35.62,36.16,673500,24.373352627763,24.8579530300512,24.3119244077546,24.6804937278048,986761.4590126,0.0,1.0
2003-11-11,35.95,35.98,35.7,35.7,923000,24.537161214452,24.5576372877881,24.3665272699843,24.3665272699843,1352310.06186879,0.0,1.0
2003-11-12,36.46,36.5,35.79,35.9,890400,24.885254461166,24.9125558922809,24.4279554899927,24.5030344255585,1304546.99792846,0.0,1.0
2003-11-13,37.85,37.85,36.44,36.47,1880900,25.8339791924063,25.8339791924063,24.8716037456086,24.8920798189448,2755752.97439762,0.0,1.0
2003-11-14,37.9,38.4,37.63,37.85,1408500,25.8681059812999,26.2093738702352,25.6838213212748,25.8339791924063,2063628.08466109,0.0,1.0
2003-11-17,37.53,37.9,37.07,37.9,637400,25.6155677434877,25.8681059812999,25.3016012856672,25.8681059812999,933870.45875966,0.0,1.0
2003-11-18,37.78,37.9,37.52,37.52,1119500,25.7862016879554,25.8681059812999,25.608742385709,25.608742385709,1640207.05770543,0.0,1.0
2003-11-19,37.95,37.96,37.55,37.95,916400,25.9022327701934,25.9090581279721,25.6292184590451,25.9022327701934,1342640.23910786,0.0,1.0
2003-11-20,37.83,37.98,37.7,37.98,651900,25.8203284768489,25.9227088435295,25.7315988257257,25.9227088435295,955114.766340481,0.0,1.0
2003-11-21,38.6,38.9,37.86,37.95,1947900,26.3458810258094,26.5506417591706,25.840804550185,25.9022327701934,2853916.32666762,0.0,1.0
2003-11-24,38.87,39.0,38.55,38.7,812400,26.5301656858345,26.6188953369576,26.3117542369158,26.4141346035964,1190267.27439025,0.0,1.0
2003-11-25,39.88,39.95,38.99,39.0,2354700,27.2195268214839,27.2673043259348,26.6120699791789,26.6188953369576,3449929.03865919,0.0,1.0
2003-11-26,39.9,39.98,39.66,39.88,1440600,27.2331775370413,27.2877803992709,27.0693689503523,27.2195268214839,2110658.58627105,0.0,1.0
2003-11-28,40.03,40.09,39.6,39.6,568800,27.3219071881645,27.3628593348367,27.0284168036801,27.0284168036801,833362.907032466,0.0,1.0
2003-12-01,40.18,40.33,39.93,40.0,1367600,27.4242875548451,27.5266679215257,27.2536536103774,27.3014311148284,2003704.48603657,0.0,1.0
2003-12-02,40.26,40.39,39.95,40.18,1805200,27.4788904170747,27.5676200681979,27.2673043259348,27.4242875548451,2644843.03757913,0.0,1.0
2003-12-03,40.49,40.56,40.25,40.5,1210800,27.635873645985,27.683651150436,27.472065059296,27.6426990037637,1773972.93923156,0.0,1.0
2003-12-04,40.66,40.73,40.35,40.49,1306700,27.751904728223,27.799682232674,27.5403186370831,27.635873645985,1914478.39419713,0.0,1.0
2003-12-05,39.92,40.5,39.8,40.5,1023200,27.2468282525987,27.6426990037637,27.1649239592542,27.6426990037637,1499115.55287556,0.0,1.0
2003-12-08,39.89,40.2,39.65,39.77,1435800,27.2263521792626,27.4379382704025,27.0625435925736,27.1444478859181,2103625.98789946,0.0,1.0
2003-12-09,39.26,39.98,39.0,39.98,1550600,26.796354639204,27.2877803992709,26.6188953369576,27.2877803992709,2271822.29895314,0.0,1.0
2003-12-10,39.77,40.6,39.44,39.9,2032800,27.2468282525987,27.8154696267414,27.0207419231203,27.3358925642114,2967114.38302142,0.15,1.0
2003-12-11,40.31,40.35,39.86,39.87,1309000,27.6167877008361,27.6441921044093,27.3084881606383,27.3153392615316,1910641.83755168,0.0,1.0
2003-12-12,40.5,40.65,40.25,40.42,1661600,27.7469586178086,27.8497251312079,27.5756810954764,27.6921498106623,2425303.64956139,0.0,1.0
2003-12-15,40.3,41.13,40.3,40.85,1460600,27.6099365999429,28.1785779740856,27.6099365999429,27.9867471490736,2131920.14356606,0.0,1.0
2003-12-16,40.46,40.96,40.29,40.3,1037800,27.7195542142354,28.0621092588997,27.6030854990496,27.6099365999429,1514793.0473729,0.0,1.0
2003-12-17,40.34,40.4,40.02,40.1,1098500,27.637341003516,27.6784476088757,27.4181057749309,27.4729145820771,1603391.94694462,0.0,1.0
2003-12-18,40.1,40.5,39.91,40.4,1190100,27.4729145820771,27.7469586178086,27.3427436651047,27.6784476088757,1737093.08699026,0.0,1.0
2003-12-19,40.09,40.32,39.99,40.2,1426000,27.4660634811839,27.6236388017294,27.397552472251,27.54142559101,2081417.31119074,0.0,1.0
2003-12-22,39.81,40.53,39.81,40.45,1182000,27.2742326561718,27.7675119204884,27.2742326561718,27.7127031133422,1725270.16958448,0.0,1.0
2003-12-23,39.87,40.0,39.7,39.8,1841200,27.3153392615316,27.4044035731443,27.1988705463457,27.2673815552786,2687451.29969453,0.0,1.0
2003-12-24,40.03,40.11,39.7,39.86,201800,27.4249568758241,27.4797656829704,27.1988705463457,27.3084881606383,294551.20154158,0.0,1.0
2003-12-26,40.25,40.4,40.11,40.2,201000,27.5756810954764,27.6784476088757,27.4797656829704,27.54142559101,293383.50599533,0.0,1.0
2003-12-29,41.38,41.38,40.17,40.2,1086200,28.3498554964178,28.3498554964178,27.5208722883301,27.54142559101,1585438.62792103,0.0,1.0
2003-12-30,41.45,41.49,41.15,41.4,710700,28.3978132026708,28.4252176062439,28.1922801758722,28.3635576982043,1037351.5308999,0.0,1.0
2003-12-31,41.14,41.82,41.12,41.45,1081100,28.1854290749789,28.6513039357223,28.1717268731923,28.3978132026708,1577994.56881368,0.0,1.0
2004-01-02,41.03,41.38,40.9,41.0,811200,28.1100669651527,28.3498554964178,28.02100265354,28.0895136624729,1184043.28389757,0.0,1.0
2004-01-05,41.65,41.93,41.2,41.53,889300,28.5348352205365,28.7266660455485,28.2265356803386,28.452622009817,1298039.56160023,0.0,1.0
2004-01-06,41.9,41.92,41.35,41.4,866200,28.7061127428686,28.7198149446552,28.3293021937379,28.3635576982043,1264322.35270226,0.0,1.0
2004-01-07,42.33,42.55,41.93,41.95,2007200,29.0007100812799,29.1514343009322,28.7266660455485,28.7403682473351,2929748.12554142,0.0,1.0
2004-01-08,42.55,42.71,42.25,42.7,827900,29.1514343009322,29.2610519152248,28.9459012741336,29.2542008143315,1208418.92842554,0.0,1.0
2004-01-09,42.12,42.6,41.99,42.55,493400,28.8568369625209,29.1856898053987,28.7677726509082,29.1514343009322,720176.22814973,0.0,1.0
2004-01-12,42.34,42.51,41.86,42.11,613000,29.0075611821732,29.1240298973591,28.6787083392955,28.8499858616276,894746.712314115,0.0,1.0
2004-01-13,42.18,42.7,41.93,42.45,437900,28.8979435678806,29.2542008143315,28.7266660455485,29.0829232919994,639167.349628631,0.0,1.0
2004-01-14,42.55,42.61,42.34,42.38,566100,29.1514343009322,29.1925409062919,29.0075611821732,29.0349655857464,826290.560915205,0.0,1.0
2004-01-15,42.9,43.06,42.19,42.52,614900,29.3912228321972,29.5008404464898,28.9047946687739,29.1308809982524,897519.989236459,0.0,1.0
2004-01-16,43.64,43.64,43.04,43.05,685600,29.8982042983004,29.8982042983004,29.4871382447032,29.4939893455965,1000715.08313631,0.0,1.0
2004-01-20,43.39,43.78,43.14,43.78,977400,29.7269267759683,29.9941197108064,29.5556492536361,29.9941197108064,1426632.03363102,0.0,1.0
2004-01-21,43.75,43.89,42.8,43.38,936600,29.9735664081266,30.0694818206326,29.3227118232644,29.720075675075,1367079.56077226,0.0,1.0
2004-01-22,44.47,44.8,43.76,43.76,950300,30.4668456724431,30.6929320019216,29.9804175090198,29.9804175090198,1387076.3470018,0.0,1.0
2004-01-23,44.27,44.46,44.0,44.42,590100,30.3298236545774,30.4599945715499,30.1448439304587,30.4325901679767,861321.427302707,0.0,1.0
2004-01-26,44.7,44.86,44.02,44.02,798200,30.6244209929887,30.7340386072813,30.1585461322453,30.1585461322453,1165068.23127101,0.0,1.0
2004-01-27,44.15,44.7,43.87,44.7,907300,30.247610443858,30.6244209929887,30.055779618846,30.6244209929887,1324312.71139086,0.0,1.0
2004-01-28,43.37,44.47,43.21,44.13,1042600,29.7132245741817,30.4668456724431,29.6036069598891,30.2339082420714,1521799.2206504,0.0,1.0
2004-01-29,44.86,45.35,43.15,43.35,1105200,30.7340386072813,31.0697425510523,29.5625003545294,29.6995223723951,1613171.39714447,0.0,1.0
2004-01-30,45.06,45.1,44.4,44.65,1025500,30.871060625147,30.8984650287202,30.4188879661901,30.5901654885223,1496839.72834931,0.0,1.0
2004-02-02,46.2,46.95,44.94,45.0,1937100,31.6520861269816,32.1659186939781,30.7888474144276,30.8299540197873,2827428.80330126,0.0,1.0
2004-02-03,46.06,46.15,44.1,44.1,1701900,31.5561707144756,31.6178306225152,30.2133549393916,30.2133549393916,2484126.31270374,0.0,1.0
2004-02-04,46.31,46.51,45.4,45.56,1795500,31.7274482368078,31.8644702546735,31.1039980555188,31.2136156698113,2620746.69161499,0.0,1.0
2004-02-05,46.38,46.58,45.88,46.3,1165900,31.7754059430608,31.9124279609265,31.4328508983965,31.7205971359145,1701770.29671619,0.0,1.0
2004-02-06,47.62,47.7,46.46,46.46,1256600,32.6249424538283,32.6797512609746,31.8302147502071,31.8302147502071,1834157.77927229,0.0,1.0
2004-02-09,48.05,48.25,47.15,47.45,1404200,32.9195397922396,33.0565618101053,32.3029407118438,32.5084737386424,2049597.60755543,0.0,1.0
2004-02-10,48.0,48.19,47.7,48.05,1070700,32.8852842877731,33.0154552047456,32.6797512609746,32.9195397922396,1562814.52671244,0.0,1.0
2004-02-11,49.86,50.0,48.1,48.2,2753200,34.1595890539243,34.2555044664303,32.953795296706,33.0223063056389,4018624.22241961,0.0,1.0
2004-02-12,48.77,49.15,48.25,49.06,2135300,33.4128190565562,33.673160890501,33.0565618101053,33.6115009824615,3116725.37488471,0.0,1.0
2004-02-13,48.8,49.2,48.31,48.77,911500,33.433372359236,33.7074163949675,33.097668415465,33.4128190565562,1330443.11300867,0.0,1.0
2004-02-17,48.67,48.8,47.75,48.0,2315000,33.3443080476233,33.433372359236,32.714006765441,32.8852842877731,3379018.98696113,0.0,1.0
2004-02-18,48.95,49.01,48.38,48.5,787100,33.5361388726353,33.577245477995,33.145626121718,33.2278393324374,1148866.45556679,0.0,1.0
2004-02-19,48.88,49.45,48.88,49.0,1400100,33.4881811663823,33.8786939172996,33.4881811663823,33.5703943771017,2043613.1678809,0.0,1.0
2004-02-20,48.29,48.93,48.04,48.88,998800,33.0839662136784,33.5224366708487,32.9126886913463,33.4881811663823,1457867.88949321,0.0,1.0
2004-02-23,48.16,48.55,47.98,48.28,1461900,32.9949019020657,33.2620948369039,32.8715820859866,33.0771151127851,2133817.64882872,0.0,1.0
2004-02-24,48.83,48.95,47.78,48.05,2046900,33.4539256619159,33.5361388726353,32.7345600681208,32.9195397922396,2987695.01702408,0.0,1.0
2004-02-25,48.75,49.04,48.5,48.66,1171800,33.3991168547696,33.5977987806749,33.2278393324374,33.33745694673,1710382.05136979,0.0,1.0
2004-02-26,48.54,49.05,48.25,49.05,1161500,33.2552437360106,33.6046498815682,33.0565618101053,33.6046498815682,1695347.97121182,0.0,1.0
2004-02-27,48.65,48.85,48.1,48.3,976700,33.3306058458367,33.4676278637024,32.953795296706,33.0908173145717,1425610.30002805,0.0,1.0
2004-03-01,49.55,49.72,48.65,48.9,1101700,33.9472049262325,34.0636736414183,33.3306058458367,33.5018833681689,1608062.72912962,0.0,1.0
2004-03-02,49.23,49.55,49.0,49.25,1133400,33.7279696976473,33.9472049262325,33.5703943771017,33.7416718994339,1654332.66514978,0.0,1.0
2004-03-03,48.91,49.4,48.89,49.1,1400700,33.5087344690622,33.8444384128332,33.4950322672756,33.6389053860346,2044488.93954058,0.0,1.0
2004-03-04,48.92,49.29,48.65,48.91,1261100,33.5155855699555,33.769076303007,33.3306058458367,33.5087344690622,1840726.06671995,0.0,1.0
2004-03-05,48.82,49.09,48.47,48.63,1926400,33.4470745610226,33.6320542851413,33.2072860297576,33.3169036440502,2811810.87537016,0.0,1.0
2004-03-08,49.89,50.25,48.9,48.95,1816400,34.2829088700035,34.5302900524689,33.6026106182235,33.6369691157882,2643305.33746773,0.15,1.0
2004-03-09,49.4,49.98,49.24,49.95,1458600,33.94619559387,34.3447541656199,33.8362484016631,34.3241390670811,2122619.00750409,0.0,1.0
2004-03-10,48.7,49.45,48.68,49.4,1494900,33.4651766279649,33.9805540914346,33.4514332289391,33.94619559387,2175444.36741935,0.0,1.0
2004-03-11,47.02,48.5,46.95,48.5,2152700,32.3107311097928,33.3277426377063,32.2626292132023,33.3277426377063,3132703.91982316,0.0,1.0
2004-03-12,47.4,47.65,47.2,47.5,1256200,32.5718556912841,32.7436481791074,32.4344217010256,32.6405726864134,1828077.60676446,0.0,1.0
2004-03-15,47.0,47.84,46.97,47.3,850100,32.296987710767,32.874210469853,32.2763726122282,32.5031386961548,1237102.98798795,0.0,1.0
2004-03-16,47.16,47.31,46.87,47.05,1398700,32.4069349029738,32.5100103956678,32.2076556170989,32.3313462083316,2035449.88742354,0.0,1.0
2004-03-17,47.5,47.99,47.31,47.4,822600,32.6405726864134,32.977285962547,32.5100103956678,32.5718556912841,1197083.77593094,0.0,1.0
2004-03-18,47.65,47.77,47.02,47.4,951400,32.7436481791074,32.8261085732625,32.3107311097928,32.5718556912841,1384519.21276525,0.0,1.0
2004-03-19,47.82,47.97,47.55,47.55,1024000,32.8604670708272,32.9635425635211,32.6749311839781,32.6749311839781,1490169.93259577,0.0,1.0
2004-03-22,47.31,48.15,46.83,47.8,1175600,32.5100103956678,33.0872331547538,32.1801688190472,32.8467236718013,1710784.93433553,0.0,1.0
2004-03-23,47.62,48.03,47.28,47.56,1279900,32.7230330805686,33.0047727605987,32.489395297129,32.681802883491,1862566.89133723,0.0,1.0
2004-03-24,48.1,48.7,47.36,47.47,1597400,33.0528746571892,33.4651766279649,32.5443688932324,32.6199575878746,2324606.88508641,0.0,1.0
2004-03-25,48.2,48.31,47.52,48.1,994000,33.1215916523185,33.1971803469607,32.6543160854393,33.0528746571892,1446512.61035175,0.0,1.0
2004-03-26,47.75,48.0,47.36,47.88,1461300,32.8123651742367,32.9841576620599,32.5443688932324,32.9016972679047,2126548.16650605,0.0,1.0
2004-03-29,48.7,48.92,47.79,48.0,757300,33.4651766279649,33.6163540172494,32.8398519722884,32.9841576620599,1102056.33784646,0.0,1.0
2004-03-30,48.74,48.87,48.27,48.45,1050800,33.4926634260166,33.5819955196847,33.169693548909,33.2933841401417,1529170.47380043,0.0,1.0
2004-03-31,48.48,48.8525,48.2,48.8,698400,33.3139992386805,33.5699700455371,33.1215916523185,33.5338936230942,1016342.46184071,0.0,1.0
2004-04-01,49.78,49.9,48.62,48.7,1147700,34.2073201753613,34.2897805695164,33.4102030318615,33.4651766279649,1670183.6246486,0.0,1.0
2004-04-02,49.84,50.21,49.58,50.0,1277500,34.2485503724388,34.5028032544172,34.0698861851027,34.3584975646457,1859074.30555771,0.0,1.0
2004-04-05,50.52,50.56,49.09,49.25,1266800,34.715825939318,34.7433127373697,33.7331729089692,33.843120101176,1843503.19395735,0.0,1.0
2004-04-06,49.5,49.86,49.35,49.75,1816500,34.0149125889993,34.2622937714647,33.9118370963053,34.1867050768225,2643450.86187521,0.0,1.0
2004-04-07,49.44,49.97,49.24,49.25,1107200,33.9736823919217,34.3378824661069,33.8362484016631,33.843120101176,1611246.23961917,0.0,1.0
2004-04-08,48.99,49.81,48.83,49.69,978000,33.6644559138399,34.2279352739001,33.554508721633,34.1454748797449,1423228.70515494,0.0,1.0
2004-04-12,49.59,49.77,49.0,49.02,665200,34.0767578846156,34.2004484758483,33.6713276133528,33.6850710123787,968028.35855733,0.0,1.0
2004-04-13,48.53,49.75,48.49,49.75,653500,33.3483577362451,34.1867050768225,33.3208709381934,34.1867050768225,951002.002882164,0.0,1.0
2004-04-14,49.15,49.61,48.43,48.43,869600,33.7744031060467,34.0905012836415,33.2796407411158,33.2796407411158,1265480.24744656,0.0,1.0
2004-04-15,48.89,49.48,48.8,49.05,794800,33.5957389187106,34.0011691899734,33.5338936230942,33.7056861109174,1156627.99065148,0.0,1.0
2004-04-16,49.65,49.84,48.92,49.0,765000,34.1179880816932,34.2485503724388,33.6163540172494,33.6713276133528,1113261.71722242,0.0,1.0
2004-04-19,50.35,50.7,49.542,49.65,748300,34.5990070475982,34.8395165305508,34.0437737269536,34.1179880816932,1088959.14117326,0.0,1.0
2004-04-20,50.6,51.2,50.21,50.85,1195600,34.7707995354215,35.1831015061972,34.5028032544172,34.9425920232447,1739889.81583154,0.0,1.0
2004-04-21,52.07,52.25,50.6,50.6,1564900,35.780939363822,35.9046299550548,34.7707995354215,34.7707995354215,2277311.45265539,0.0,1.0
2004-04-22,53.25,54.1,51.57,52.08,2220500,36.5917999063477,37.1758943649467,35.4373543881756,35.787811063335,3231369.46809463,0.0,1.0
2004-04-23,52.81,53.26,52.49,53.26,1057800,36.2894451277788,36.5986716058606,36.0695507433651,36.5986716058606,1539357.18232403,0.0,1.0
2004-04-26,51.34,52.73,51.21,52.51,1251500,35.2793052993782,36.2344715316754,35.1899732057101,36.0832941423909,1821237.9596129,0.0,1.0
2004-04-27,50.6,51.35,50.31,51.05,1743500,34.7707995354215,35.2861769988912,34.5715202495465,35.0800260135033,2537218.04441477,0.0,1.0
2004-04-28,49.65,50.58,49.61,50.25,1443600,34.1179880816932,34.7570561363956,34.0905012836415,34.5302900524689,2100790.34638208,0.0,1.0
2004-04-29,50.13,50.78,49.9,50.0,1457100,34.4478296583138,34.8944901266542,34.2897805695164,34.3584975646457,2120436.14139189,0.0,1.0
2004-04-30,50.55,51.09,50.05,50.3,814800,34.7364410378568,35.107512811555,34.3928560622104,34.5646485500336,1185732.87214749,0.0,1.0
2004-05-03,50.64,50.65,50.01,50.35,933500,34.7982863334732,34.8051580329861,34.3653692641586,34.5990070475982,1358470.34382632,0.0,1.0
2004-05-04,50.6,50.89,50.18,50.8,1118000,34.7707995354215,34.9700788212964,34.4821881558784,34.90823352568,1626962.87562702,0.0,1.0
2004-05-05,51.79,51.99,50.35,50.35,1295400,35.58853177746,35.7259657677186,34.5990070475982,34.5990070475982,1885123.17449664,0.0,1.0
2004-05-06,51.44,51.5,50.75,51.25,835800,35.3480222945075,35.3892524915851,34.8738750281154,35.2174600037619,1216292.9977183,0.0,1.0
2004-05-07,50.68,51.7,50.58,51.3,837100,34.8257731315249,35.5266864818437,34.7570561363956,35.2518185013265,1218184.81501555,0.0,1.0
2004-05-10,49.62,50.47,48.92,50.45,1128400,34.0973729831544,34.6814674417534,33.6163540172494,34.6677240427275,1642097.41400495,0.0,1.0
2004-05-11,49.77,50.04,49.45,49.5,1046100,34.2004484758483,34.3859843626974,33.9805540914346,34.0149125889993,1522330.82664886,0.0,1.0
2004-05-12,49.0,49.4,48.53,49.25,1096000,33.6713276133528,33.94619559387,33.3483577362451,33.843120101176,1594947.50598141,0.0,1.0
2004-05-13,48.99,49.54,48.85,48.85,1292100,33.6644559138399,34.042399387051,33.5682521206589,33.5682521206589,1880320.8690498,0.0,1.0
2004-05-14,48.41,49.05,48.26,48.85,1371700,33.26589734209,33.7056861109174,33.162821849396,33.5682521206589,1996158.29740392,0.0,1.0
2004-05-17,47.75,48.0,47.72,47.95,1307900,32.8123651742367,32.9841576620599,32.7917500756979,32.9497991644952,1903313.72543164,0.0,1.0
2004-05-18,47.74,48.05,47.59,47.75,815800,32.8054934747237,33.0185161596245,32.7024179820298,32.8123651742367,1187188.11622229,0.0,1.0
2004-05-19,48.15,49.05,47.94,48.2,1075500,33.0872331547538,33.7056861109174,32.9429274649823,33.1215916523185,1565115.002448,0.0,1.0
2004-05-20,48.15,48.62,47.91,48.4,665600,33.0872331547538,33.4102030318615,32.9223123664435,33.2590256425771,968610.456187251,0.0,1.0
2004-05-21,48.76,49.0,48.31,48.45,823500,33.5064068250425,33.6713276133528,33.1971803469607,33.2933841401417,1198393.49559826,0.0,1.0
2004-05-24,48.78,49.1,48.62,49.05,824500,33.5201502240684,33.7400446084821,33.4102030318615,33.7056861109174,1199848.73967306,0.0,1.0
2004-05-25,49.04,49.13,48.25,48.8,932200,33.6988144114045,33.7606597070209,33.1559501498831,33.5338936230942,1356578.52652908,0.0,1.0
2004-05-26,49.15,49.4,48.63,49.0,1178600,33.7744031060467,33.94619559387,33.4170747313744,33.6713276133528,1715150.66655994,0.0,1.0
2004-05-27,49.48,49.48,48.79,49.18,878400,34.0011691899734,34.0011691899734,33.5270219235813,33.7950182045855,1278286.39530481,0.0,1.0
2004-05-28,50.32,50.38,49.29,49.3,1356400,34.5783919490594,34.619622146137,33.8706068992277,33.8774785987407,1973893.06305948,0.0,1.0
2004-06-01,50.58,50.6,49.9,50.01,851200,34.7570561363956,34.7707995354215,34.2897805695164,34.3653692641586,1238703.75647023,0.0,1.0
2004-06-02,50.92,50.99,50.38,50.59,750100,34.9906939198352,35.0387958164257,34.619622146137,34.7639278359085,1091578.5805079,0.0,1.0
2004-06-03,50.85,51.05,50.36,50.87,685800,34.9425920232447,35.0800260135033,34.6058787471112,34.9563354222705,998006.386498221,0.0,1.0
2004-06-04,50.38,50.99,50.2,50.98,502200,34.619622146137,35.0387958164257,34.4959315549043,35.0319241169128,730823.57436484,0.0,1.0
2004-06-07,51.4,51.41,50.07,50.2,738900,35.4236109891497,35.4305027422605,34.5070078254227,34.5966006158622,1072151.00153491,0.15,1.0
2004-06-08,51.48,51.5,51.06,51.15,696000,35.4787450140356,35.492528520257,35.1892913833849,35.2513171613815,1009902.68922493,0.0,1.0
2004-06-09,51.28,51.67,51.28,51.48,722300,35.340909951821,35.6096883231394,35.340909951821,35.4787450140356,1048064.24199305,0.0,1.0
2004-06-10,52.08,52.15,51.28,51.35,1207700,35.8922502006793,35.9404924724544,35.340909951821,35.3891522235961,1752384.30715078,0.0,1.0
2004-06-14,51.35,52.2,51.0,51.9,603100,35.3891522235961,35.9749512380081,35.1479408647206,35.7681986446862,875103.896367174,0.0,1.0
2004-06-15,51.39,51.66,50.91,51.43,850400,35.416719236039,35.6027965700287,35.085915086724,35.4442862484819,1233938.57315643,0.0,1.0
2004-06-16,51.72,51.83,51.38,51.4,561000,35.6441470886931,35.7199563729111,35.4098274829283,35.4236109891497,814016.391745954,0.0,1.0
2004-06-17,52.4,52.47,51.66,51.73,1061000,36.1127863002227,36.1610285719978,35.6027965700287,35.6510388418038,1539521.19722363,0.0,1.0
2004-06-18,52.94,53.33,52.2,52.35,1535200,36.4849409682021,36.7537193395205,35.9749512380081,36.078327534669,2227589.95473866,0.0,1.0
2004-06-21,53.21,53.62,52.83,53.0,1248800,36.6710183021918,36.9535801797317,36.4091316839841,36.5262914868665,1812020.80216105,0.0,1.0
2004-06-22,52.44,53.35,52.11,53.06,1261900,36.1403533126656,36.767502845742,35.9129254600115,36.5676420055308,1831029.02806456,0.0,1.0
2004-06-23,51.99,52.1,50.24,51.0,1814000,35.8302244226828,35.9060337069008,34.6241676283051,35.1479408647206,2632131.43427301,0.0,1.0
2004-06-24,51.5,51.96,50.94,51.75,1136700,35.492528520257,35.8095491633506,35.1065903460562,35.6648223480253,1649362.62477295,0.0,1.0
2004-06-25,50.61,51.55,50.6,51.51,1117500,34.8791624934021,35.5269872858107,34.8722707402914,35.4994202733678,1621503.24024261,0.0,1.0
2004-06-28,50.5,51.22,50.48,50.76,1208800,34.8033532091841,35.2995594331566,34.7895697029626,34.982538790063,1753980.41772283,0.0,1.0
2004-06-29,50.45,50.73,50.33,50.58,1006200,34.7688944436304,34.9618635307309,34.6861934063017,34.8584872340699,1460005.87054328,0.0,1.0
2004-06-30,51.8,51.84,50.2,50.22,878500,35.6992811135789,35.7268481260218,34.5966006158622,34.6103841220837,1274711.94322428,0.0,1.0
2004-07-01,49.25,51.48,48.91,51.48,1767600,33.9418840703429,35.4787450140356,33.7075644645781,35.4787450140356,2564804.58832468,0.0,1.0
2004-07-02,49.49,49.69,48.76,49.0,1321700,34.1072861450004,34.245121207215,33.6041881679171,33.7695902425747,1917799.40279969,0.0,1.0
2004-07-06,49.15,49.47,48.85,49.05,970700,33.8729665392356,34.0935026387789,33.6662139459137,33.8040490081283,1408495.02935436,0.0,1.0
2004-07-07,49.87,50.01,49.2,49.2,1038200,34.3691727632081,34.4656573067583,33.9074253047892,33.9074253047892,1506438.17809385,0.0,1.0
2004-07-08,49.75,49.99,49.16,49.8,1065700,34.2864717258794,34.4518738005369,33.8798582923463,34.320930491433,1546340.94239512,0.0,1.0
2004-07-09,48.14,49.9,47.95,49.85,1720400,33.1768994750519,34.3898480225403,33.045956165948,34.3553892569867,2496316.93468759,0.0,1.0
2004-07-12,48.2,48.48,47.95,48.0,1298300,33.2182499937163,33.4112190808167,33.045956165948,33.0804149315017,1883845.77790334,0.0,1.0
2004-07-13,48.54,48.72,48.1,48.13,840400,33.4525695994811,33.5766211554742,33.149332462609,33.1700077219412,1219428.47704688,0.0,1.0
2004-07-14,48.45,49.34,48.29,48.29,1346300,33.3905438214845,34.0039098483395,33.2802757717129,33.2802757717129,1953494.2392292,0.0,1.0
2004-07-15,49.07,49.51,48.55,48.7,942000,33.8178325143498,34.1210696512219,33.4594613525918,33.5628376492528,1366851.05351994,0.0,1.0
2004-07-16,47.93,49.55,47.79,49.5,855800,33.0321726597266,34.1486366636648,32.9356881161764,34.1141778981111,1241774.02505559,0.0,1.0
2004-07-19,48.02,48.55,47.67,47.93,815300,33.0941984377232,33.4594613525918,32.8529870788476,33.0321726597266,1183008.1358119,0.0,1.0
2004-07-20,48.41,48.61,47.86,48.1,611200,33.3629768090416,33.5008118712562,32.9839303879515,33.149332462609,886857.074215913,0.0,1.0
2004-07-21,47.7,49.05,47.7,48.5,992400,32.8736623381798,33.8040490081283,32.8736623381798,33.4250025870382,1439981.9379121,0.0,1.0
2004-07-22,46.91,48.1,46.6,47.71,1564200,32.3292138424322,33.149332462609,32.1155694959996,32.8805540912905,2269669.23345636,0.0,1.0
2004-07-23,46.5,47.03,45.74,47.0,1227200,32.0466519648923,32.4119148797609,31.5228787284768,32.3912396204287,1780678.99456441,0.0,1.0
2004-07-26,46.93,47.15,46.63,46.65,1055300,32.3429973486536,32.4946159170897,32.1362447553318,32.1500282615532,1531250.44244119,0.0,1.0
2004-07-27,47.33,47.68,46.93,46.95,1106900,32.6186674730828,32.8598788319584,32.3429973486536,32.3567808548751,1606122.53836648,0.0,1.0
2004-07-28,47.0,47.66,46.16,47.34,973400,32.3912396204287,32.8460953257369,31.8123323591275,32.6255592261936,1412412.75530394,0.0,1.0
2004-07-29,47.09,47.2,46.55,47.1,1037400,32.4532653984253,32.5290746826433,32.0811107304459,32.460157151536,1505277.37040509,0.0,1.0
2004-07-30,47.23,47.4,46.68,46.68,965700,32.5497499419755,32.6669097448579,32.1707035208854,32.1707035208854,1401239.98129959,0.0,1.0
2004-08-02,47.57,47.75,46.8,46.8,1121800,32.7840695477403,32.9081211037335,32.2534045582142,32.2534045582142,1627742.58156972,0.0,1.0
2004-08-03,48.07,48.16,47.62,47.62,831100,33.1286572032768,33.1906829812734,32.818528313294,32.818528313294,1205934.087665,0.0,1.0
2004-08-04,48.14,48.41,47.82,48.05,1381900,33.1768994750519,33.3629768090416,32.9563633755086,33.1148736970553,2005150.18137921,0.0,1.0
2004-08-05,47.49,48.27,47.38,48.24,928200,32.7289355228545,33.2664922654914,32.6531262386365,33.2458170061592,1346827.12088876,0.0,1.0
2004-08-06,46.62,47.24,45.64,47.0,1190300,32.129353002221,32.5566416950863,31.4539611973695,32.3912396204287,1727136.73992016,0.0,1.0
2004-08-09,46.41,46.92,46.36,46.47,588000,31.9846261868957,32.3361055955429,31.9501674213421,32.0259767055601,853193.651241749,0.0,1.0
2004-08-10,47.35,47.37,46.4,46.6,977900,32.6324509793043,32.6462344855257,31.977734433785,32.1155694959996,1418942.29855324,0.0,1.0
2004-08-11,48.2,48.25,46.816,47.15,1191700,33.2182499937163,33.2527087592699,32.2644313631913,32.4946159170897,1729168.1533755,0.0,1.0
2004-08-12,48.03,48.45,47.73,48.25,1352900,33.1010901908339,33.3905438214845,32.894337597512,33.2527087592699,1963070.9026615,0.0,1.0
2004-08-13,47.68,48.26,47.38,48.05,684800,32.8598788319584,33.2596005123807,32.6531262386365,33.1148736970553,993651.381582226,0.0,1.0
2004-08-16,47.58,48.0755,47.14,47.5,1264700,32.7909613008511,33.1324476674877,32.487724163979,32.7358272759652,1835091.85497524,0.0,1.0
2004-08-17,47.4,47.77,47.04,47.7,1733500,32.6669097448579,32.9219046099549,32.4188066328717,32.8736623381798,2515325.16059111,0.0,1.0
2004-08-18,47.85,47.94,46.85,47.2,1619100,32.9770386348408,33.0390644128373,32.2878633237678,32.5290746826433,2349329.66109781,0.0,1.0
2004-08-19,47.92,48.0,47.56,47.82,1366900,33.0252809066159,33.0804149315017,32.7771777946296,32.9563633755086,1983385.03721487,0.0,1.0
2004-08-20,48.4,48.4,47.91,48.05,776300,33.3560850559309,33.3560850559309,33.0183891535051,33.1148736970553,1126418.76098464,0.0,1.0
2004-08-23,47.83,48.17,47.56,48.13,952600,32.9632551286193,33.1975747343841,32.7771777946296,33.1700077219412,1382231.75539607,0.0,1.0
2004-08-24,47.83,48.2,47.55,47.83,884200,32.9632551286193,33.2182499937163,32.7702860415189,32.9632551286193,1282982.69800672,0.0,1.0
2004-08-25,47.88,48.11,47.62,47.8,1124600,32.9977138941729,33.1562242157197,32.818528313294,32.9425798692871,1631805.40848039,0.0,1.0
2004-08-26,47.38,48.07,47.38,48.0,910700,32.6531262386365,33.1286572032768,32.6531262386365,33.0804149315017,1321434.45269704,0.0,1.0
2004-08-27,47.34,47.58,47.11,47.39,738200,32.6255592261936,32.7909613008511,32.4670489046468,32.6600179917472,1071135.29480724,0.0,1.0
2004-08-30,47.0,47.51,46.95,47.34,534800,32.3912396204287,32.7427190290759,32.3567808548751,32.6255592261936,775999.939938925,0.0,1.0
2004-08-31,48.12,48.22,46.9,46.9,992100,33.1631159688304,33.2320334999377,32.3223220893214,32.3223220893214,1439546.63502881,0.0,1.0
2004-09-01,48.75,48.85,47.88,47.99,817500,33.5972964148064,33.6662139459137,32.9977138941729,33.073523178391,1186200.356956,0.0,1.0
2004-09-02,49.9,49.97,48.45,48.7,645600,34.3898480225403,34.4380902943154,33.3905438214845,33.5628376492528,936771.804832777,0.0,1.0
2004-09-03,49.47,50.3,49.4,49.99,736200,34.0935026387789,34.6655181469695,34.0452603670038,34.4518738005369,1068233.27558533,0.0,1.0
2004-09-07,50.56,50.61,49.7,49.85,808000,34.9480800245094,34.9826410213691,34.3536308785229,34.4573138691019,1168947.76397873,0.15,1.0
2004-09-08,50.62,51.15,50.17,50.5,1029100,34.989553220741,35.3558997874536,34.6785042490039,34.9066068282778,1488817.00979024,0.0,1.0
2004-09-09,50.37,50.91,50.01,50.65,707600,34.8167482364426,35.1900070025272,34.5679090590529,35.0102898188568,1023697.3239992,0.0,1.0
2004-09-10,50.21,50.46,49.82,50.3,626900,34.7061530464916,34.87895803079,34.4365772709861,34.7683628408391,906947.219354291,0.0,1.0
2004-09-13,50.24,50.45,49.85,50.1,968200,34.7268896446074,34.8720458314181,34.4573138691019,34.6301188534003,1400711.91223293,0.0,1.0
2004-09-14,51.41,51.42,50.24,50.25,1208300,35.535616971124,35.5425291704959,34.7268896446074,34.7338018439794,1748068.79110829,0.0,1.0
2004-09-15,51.37,51.55,51.03,51.1,850900,35.5079681736362,35.6323877623311,35.2729533949904,35.321338790594,1231011.94600186,0.0,1.0
2004-09-16,51.0,51.42,50.8,51.37,570300,35.2522167968746,35.5425291704959,35.1139728094359,35.5079681736362,825063.007174591,0.0,1.0
2004-09-17,50.9,51.4,50.79,51.0,1175200,35.1830948031552,35.528704771752,35.1070606100639,35.2522167968746,1700182.440876,0.0,1.0
2004-09-20,50.93,51.26,50.52,51.15,578600,35.203831401271,35.4319339805449,34.9204312270217,35.3558997874536,837070.762670909,0.0,1.0
2004-09-21,51.81,51.83,50.74,50.9,669800,35.8121049460014,35.8259293447453,35.0724996132043,35.1830948031552,969011.401377419,0.0,1.0
2004-09-22,50.56,51.48,50.56,51.31,633300,34.9480800245094,35.5840023667275,34.9480800245094,35.4664949774046,916206.21154422,0.0,1.0
2004-09-23,50.61,51.03,50.56,50.62,732400,34.9826410213691,35.2729533949904,34.9480800245094,34.989553220741,1059575.91873518,0.0,1.0
2004-09-24,51.57,51.82,50.51,50.51,688500,35.6462121610749,35.8190171453734,34.9135190276497,34.9135190276497,996065.019182373,0.0,1.0
2004-09-27,51.23,51.47,51.03,51.17,578400,35.4111973824291,35.5770901673556,35.2729533949904,35.3697241861975,836781.419164973,0.0,1.0
2004-09-28,51.35,51.6,51.13,51.35,957500,35.4941437748924,35.6669487591908,35.3420753887098,35.4941437748924,1385232.03466539,0.0,1.0
2004-09-29,50.88,51.31,50.6,51.3,1046900,35.1692704044114,35.4664949774046,34.9757288219971,35.4595827780327,1514568.58181848,0.0,1.0
2004-09-30,51.7,52.51,50.69,50.75,2152200,35.7360707529101,36.295958902037,35.0379386163446,35.0794118125762,3113625.46737008,0.0,1.0
2004-10-01,52.85,52.85,51.6,51.6,1216300,36.5309736806828,36.5309736806828,35.6669487591908,35.6669487591908,1759642.53134571,0.0,1.0
2004-10-04,52.5,52.85,52.39,52.7,854000,36.289046702665,36.5309736806828,36.2130125095737,36.4272906901037,1235496.77034386,0.0,1.0
2004-10-05,51.85,52.45,51.78,52.05,1170900,35.8397537434892,36.2544857058053,35.7913683478856,35.9779977309279,1693961.55549838,0.0,1.0
2004-10-06,52.63,52.65,51.97,52.0,716300,36.3789052945002,36.3927296932441,35.9227001359524,35.9434367340682,1036283.76650738,0.0,1.0
2004-10-07,51.32,52.4,51.2,52.4,710500,35.4734071767765,36.2199247089457,35.3904607843133,36.2199247089457,1027892.80483526,0.0,1.0
2004-10-08,50.8,51.33,50.61,51.33,872300,35.1139728094359,35.4803193761485,34.9826410213691,35.4803193761485,1261971.70113694,0.0,1.0
2004-10-11,50.91,51.08,50.73,50.8,467000,35.1900070025272,35.3075143918501,35.0655874138323,35.1139728094359,675617.086358993,0.0,1.0
2004-10-12,51.58,51.6,50.65,50.84,518800,35.6531243604469,35.6669487591908,35.0102898188568,35.1416216069236,750557.054396244,0.0,1.0
2004-10-13,50.08,51.58,49.9,51.58,928700,34.6162944546565,35.6531243604469,34.4918748659616,35.6531243604469,1343566.5698107,0.0,1.0
2004-10-14,49.96,50.81,49.9,50.25,897300,34.5333480621932,35.1208850088078,34.4918748659616,34.7338018439794,1298139.63937886,0.0,1.0
2004-10-15,50.32,50.6,49.69,50.4,886800,34.7821872395829,34.9757288219971,34.3467186791509,34.8374848345584,1282949.10531725,0.0,1.0
2004-10-18,50.82,51.02,49.65,49.75,525200,35.1277972081797,35.2660411956185,34.3190698816632,34.3881918753826,759816.046586176,0.0,1.0
2004-10-19,50.13,50.95,49.96,50.82,757800,34.6508554515161,35.2176558000149,34.5333480621932,35.1277972081797,1096322.54398896,0.0,1.0
2004-10-20,51.01,51.06,49.61,50.14,938800,35.2591289962465,35.2936899931062,34.2914210841755,34.6577676508881,1358178.41686044,0.0,1.0
2004-10-21,50.43,50.77,50.11,50.76,558600,34.8582214326742,35.0932362113201,34.6370310527723,35.0863240119481,808136.412077376,0.0,1.0
2004-10-22,50.41,50.88,50.2,50.63,587100,34.8443970339303,35.1692704044114,34.6992408471197,34.996465420113,849367.861673161,0.0,1.0
2004-10-25,49.52,50.27,49.44,50.25,646500,34.229211289828,34.7476262427232,34.1739136948525,34.7338018439794,935302.882935953,0.0,1.0
2004-10-26,51.6,51.6,49.67,49.8,880800,35.6669487591908,35.6669487591908,34.3328942804071,34.4227528722422,1274268.80013919,0.0,1.0
2004-10-27,51.38,51.99,51.15,51.35,1178500,35.5148803730082,35.9365245346963,35.3558997874536,35.4941437748924,1704956.60872393,0.0,1.0
2004-10-28,51.92,52.29,51.0,51.15,826100,35.8881391390927,36.1438905158544,35.2522167968746,35.3558997874536,1195133.35126588,0.0,1.0
2004-10-29,52.5,52.55,51.42,51.52,831600,36.289046702665,36.3236076995247,35.5425291704959,35.6116511642153,1203090.2976791,0.0,1.0
2004-11-01,51.61,52.31,51.29,52.25,767300,35.6738609585627,36.1577149145982,35.4526705786607,36.1162417183666,1110066.36052089,0.0,1.0
2004-11-02,51.05,52.15,50.84,51.5,1108000,35.2867777937343,36.0471197246473,35.1416216069236,35.5978267654714,1602963.02288172,0.0,1.0
2004-11-03,51.7,52.1,51.16,51.35,1380900,35.7360707529101,36.0125587277876,35.3628119868256,35.4941437748924,1997772.23673048,0.0,1.0
2004-11-04,51.78,52.0,50.25,50.25,2127900,35.7913683478856,35.9434367340682,34.7338018439794,34.7338018439794,3078470.23139894,0.0,1.0
2004-11-05,52.32,52.7,51.84,51.98,1529100,36.1646271139702,36.4272906901037,35.8328415441172,35.9296123353243,2212175.77462856,0.0,1.0
2004-11-08,53.54,53.54,52.2,52.34,1234300,37.0079154373464,37.0079154373464,36.0816807215069,36.178451512714,1785683.44687988,0.0,1.0
2004-11-09,53.69,54.18,53.22,53.29,1035600,37.1115984279254,37.4502961971503,36.7867250574444,36.835110453048,1498220.67373314,0.0,1.0
2004-11-10,53.21,54.0,53.01,53.75,1214200,36.7798128580725,37.3258766084554,36.6415688706338,37.153071624157,1756604.42453338,0.0,1.0
2004-11-11,53.95,54.02,53.27,53.28,1277700,37.2913156115958,37.3397010071993,36.8212860543041,36.828198253676,1848470.98766785,0.0,1.0
2004-11-12,54.44,54.44,53.7,53.8,970300,37.6300133808206,37.6300133808206,37.1185106272974,37.1876326210167,1403750.01904525,0.0,1.0
2004-11-15,54.99,54.99,53.86,53.9,1172300,38.0101843462771,38.0101843462771,37.2291058172483,37.2567546147361,1695986.96003993,0.0,1.0
2004-11-16,54.53,54.99,54.46,54.99,917900,37.6922231751681,38.0101843462771,37.6438377795645,38.0101843462771,1327942.02049019,0.0,1.0
2004-11-17,54.64,55.2,54.32,54.53,864700,37.7682573682594,38.1553405330878,37.5470669883574,37.6922231751681,1250976.6479114,0.0,1.0
2004-11-18,54.25,54.74,54.08,54.45,710200,37.4986815927539,37.8373793619787,37.3811742034309,37.6369255801926,1027458.78957635,0.0,1.0
2004-11-19,53.86,54.48,53.86,54.45,471400,37.2291058172483,37.6576621783084,37.2291058172483,37.6369255801926,681982.643489572,0.0,1.0
2004-11-22,54.72,54.74,53.63,53.89,518300,37.8235549632349,37.8373793619787,37.0701252316938,37.2498424153641,749833.695631405,0.0,1.0
2004-11-23,54.25,54.85,53.97,54.75,1006100,37.4986815927539,37.91341355507,37.3051400103396,37.8442915613507,1455542.50660767,0.0,1.0
2004-11-24,54.2,54.92,54.18,54.3,792700,37.4641205958942,37.9617989506736,37.4502961971503,37.5332425896135,1146812.98577468,0.0,1.0
2004-11-26,54.09,54.35,53.92,54.05,627500,37.3880864028029,37.5678035864732,37.27057901348,37.3604376053151,907815.249872095,0.0,1.0
2004-11-29,54.99,55.25,53.6,53.82,1430300,38.0101843462771,38.1899015299475,37.049388633578,37.2014570197606,2069240.08269651,0.0,1.0
2004-11-30,54.78,55.25,54.56,54.65,1343600,37.8650281594665,38.1899015299475,37.7129597732839,37.7751695676313,1943809.67287354,0.0,1.0
2004-12-01,55.46,55.46,54.78,54.78,1031800,38.3350577167581,38.3350577167581,37.8650281594665,37.8650281594665,1492723.14712037,0.0,1.0
2004-12-02,56.05,56.52,55.49,55.5,1170400,38.7428774797024,39.0677508501834,38.3557943148739,38.3627065142459,1693238.19673355,0.0,1.0
2004-12-03,56.17,56.33,55.66,55.85,938700,38.8258238721656,38.9364190621166,38.4733017041969,38.6046334922636,1358033.74510747,0.0,1.0
2004-12-06,55.86,56.1,55.45,55.8,1215100,38.6115456916356,38.777438476562,38.3281455173862,38.570072495404,1757906.47031009,0.0,1.0
2004-12-07,55.7,56.35,55.62,56.0,905900,38.5009505016846,38.9502434608605,38.4456529067091,38.7083164828427,1310581.41013407,0.0,1.0
2004-12-08,56.05,56.17,55.31,55.55,833800,38.7428774797024,38.8258238721656,38.2313747261791,38.3972675111056,1206273.07624439,0.0,1.0
2004-12-09,56.65,56.68,55.48,55.67,857300,39.2820290307134,39.3028315174022,38.4707320498496,38.6024811322121,1236342.57695873,0.18,1.0
2004-12-10,56.3,56.46,55.64,55.7,882400,39.0393333526772,39.1502799483509,38.5816786455233,38.6232836189009,1272540.17252816,0.0,1.0
2004-12-13,57.0,57.0,56.14,56.31,664200,39.5247247087496,39.5247247087496,38.9283867570035,39.0462675149068,957866.254072076,0.0,1.0
2004-12-14,57.49,57.69,56.628,56.7,659000,39.8644986580002,40.0031819025923,39.2667738738083,39.3166998418614,950367.150607496,0.0,1.0
2004-12-15,56.85,57.2,56.13,57.2,1196300,39.4207122753055,39.6634079533417,38.9214525947739,39.6634079533417,1725226.43743816,0.0,1.0
2004-12-16,57.7,58.08,56.56,56.75,1182600,40.0101160648219,40.2736142295469,39.2196215706469,39.3513706530094,1705469.18407955,0.0,1.0
2004-12-17,57.83,57.99,57.14,57.3,1219700,40.1002601738068,40.2112067694805,39.621802979964,39.7327495756377,1758972.40302877,0.0,1.0
2004-12-20,56.89,58.177,56.79,57.83,1028600,39.4484489242239,40.3408756031741,39.3791073019279,40.1002601738068,1483380.35070542,0.0,1.0
2004-12-21,57.08,57.12,56.56,56.79,1196300,39.5801980065864,39.6079346555048,39.2196215706469,39.3791073019279,1725226.43743816,0.0,1.0
2004-12-22,57.08,57.22,56.65,57.0,1258900,39.5801980065864,39.6772762778009,39.2820290307134,39.5247247087496,1815504.10606946,0.0,1.0
2004-12-23,56.94,57.13,56.74,56.9,996900,39.4831197353719,39.6148688177344,39.3444364907798,39.4553830864535,1437664.66227711,0.0,1.0
2004-12-27,56.69,57.21,56.41,56.95,664100,39.3097656796318,39.6703421155713,39.1156091372029,39.4900538976015,957722.040543912,0.0,1.0
2004-12-28,57.15,57.25,56.83,56.9,610600,39.6287371421936,39.6980787644897,39.4068439508463,39.4553830864535,880567.802975626,0.0,1.0
2004-12-29,57.03,57.2,56.9,57.15,485200,39.5455271954384,39.6634079533417,39.4553830864535,39.6287371421936,699724.038656687,0.0,1.0
2004-12-30,56.73,57.1,56.56,56.95,708600,39.3375023285502,39.5940663310456,39.2196215706469,39.4900538976015,1021897.06057735,0.0,1.0
2004-12-31,56.8,57.1,56.58,56.63,590600,39.3860414641575,39.5940663310456,39.2334898951062,39.2681607062542,851725.09734262,0.0,1.0
2005-01-03,56.01,56.53,55.71,56.0,810300,38.8382426480187,39.1988190839581,38.6302177811305,38.8313084857891,1168562.21872117,0.0,1.0
2005-01-04,55.36,56.38,55.36,56.26,773800,38.3875221030943,39.0948066505141,38.3875221030943,39.0115967037588,1115924.28094094,0.0,1.0
2005-01-05,55.05,55.63,54.75,55.46,1105300,38.1725630739766,38.5747444832937,37.9645382070884,38.4568637253904,1593992.12680799,0.0,1.0
2005-01-06,55.06,55.48,55.02,55.03,572700,38.1794972362062,38.4707320498496,38.1517605872877,38.1586947495174,825910.875801081,0.0,1.0
2005-01-07,54.86,55.26,54.75,55.26,497400,38.0408139916141,38.3181804807983,37.9645382070884,38.3181804807983,717318.089092819,0.0,1.0
2005-01-10,54.3,54.83,54.13,54.75,1394500,37.6525009067562,38.0200115049252,37.5346201488529,37.9645382070884,2011057.65026123,0.0,1.0
2005-01-11,53.95,54.26,53.95,54.25,754200,37.40980522872,37.6247642578377,37.40980522872,37.6178300956081,1087658.4294206,0.0,1.0
2005-01-12,54.86,54.87,54.0,54.05,742700,38.0408139916141,38.0477481538437,37.444476039868,37.479146851016,1071073.87368162,0.0,1.0
2005-01-13,53.9,54.77,53.79,54.66,715100,37.375134417572,37.9784065315476,37.2988586330463,37.902130747022,1031270.93990807,0.0,1.0
2005-01-14,54.16,54.22,53.75,53.9,604100,37.5554226355417,37.5970276089193,37.2711219841279,37.375134417572,871193.923644898,0.0,1.0
2005-01-18,55.01,55.18,54.15,54.15,1101200,38.1448264250581,38.2627071829614,37.5484884733121,37.5484884733121,1588079.37215322,0.0,1.0
2005-01-19,54.6,55.12,54.52,54.8,864900,37.8605257736443,38.2211022095838,37.8050524758075,37.9992090182364,1247302.80509928,0.0,1.0
2005-01-20,54.45,54.95,54.1,54.8,1327400,37.7565133402003,38.1032214516805,37.5138176621641,37.9992090182364,1914290.3728625,0.0,1.0
2005-01-21,54.08,54.74,54.08,54.41,844500,37.4999493377049,37.9576040448588,37.4999493377049,37.7287766912818,1217883.24535361,0.0,1.0
2005-01-24,54.11,54.32,53.89,54.25,703800,37.5207518243937,37.6663692312154,37.3682002553424,37.6178300956081,1014974.81122542,0.0,1.0
2005-01-25,54.29,54.76,54.09,54.09,758600,37.6455667445266,37.971472369318,37.5068834999345,37.5068834999345,1094003.82465986,0.0,1.0
2005-01-26,55.94,56.9,55.6,56.38,2683100,38.7897035124114,39.4553830864535,38.5539419966048,39.0948066505141,3869393.17419571,0.0,1.0
2005-01-27,56.42,56.64,55.25,55.5,1346700,39.1225432994325,39.2750948684838,38.3112463185687,38.4846003743088,1942123.58379835,0.0,1.0
2005-01-28,56.4,56.6,56.24,56.29,1123400,39.1086749749733,39.2473582195654,38.9977283792996,39.0323991904476,1620094.77540586,0.0,1.0
2005-01-31,56.65,56.72,55.57,56.3,1513400,39.2820290307134,39.3305681663206,38.533139509916,39.0393333526772,2182527.53524944,0.0,1.0
2005-02-01,57.6,57.73,56.59,56.65,1897300,39.9407744425259,40.0309185515108,39.2404240573358,39.2820290307134,2736163.26987496,0.0,1.0
2005-02-02,59.42,59.65,57.7,57.75,2441900,41.202791968314,41.3622776995949,40.0101160648219,40.04478687597,3521550.14426168,0.0,1.0
2005-02-03,59.43,59.87,59.2,59.42,1485900,41.2097261305436,41.5148292686463,41.0502403992627,41.202791968314,2142868.81500406,0.0,1.0
2005-02-04,59.28,59.38,58.59,58.98,1063800,41.1057136970996,41.1750553193956,40.6272565032568,40.8976888302114,1534143.5126195,0.0,1.0
2005-02-07,59.73,59.75,59.11,59.18,715200,41.4177509974318,41.431619321891,40.9878329391963,41.0363720748035,1031415.15343624,0.0,1.0
2005-02-08,59.4,59.94,59.19,59.83,741400,41.1889236438548,41.5633684042535,41.0433062370331,41.4870926197278,1069199.09781547,0.0,1.0
2005-02-09,58.62,59.4,58.2,59.2,1511800,40.6480589899456,41.1889236438548,40.3568241763022,41.0502403992627,2180220.1187988,0.0,1.0
2005-02-10,58.83,59.0,58.48,58.83,962900,40.7936763967673,40.9115571546706,40.5509807187311,40.7936763967673,1388632.062701,0.0,1.0
2005-02-11,58.96,59.38,58.51,58.85,809000,40.8838205057522,41.1750553193956,40.57178320542,40.8075447212265,1166687.44285503,0.0,1.0
2005-02-14,58.83,59.08,58.57,58.83,461300,40.7936763967673,40.9670304525075,40.6133881787976,40.7936763967673,665257.005425247,0.0,1.0
2005-02-15,59.39,59.5,58.61,58.95,1071700,41.1819894816252,41.2582652661509,40.641124827716,40.8768863435226,1545536.38134454,0.0,1.0
2005-02-16,58.39,59.3,58.26,59.29,1151200,40.4885732586647,41.1195820215588,40.3984291496798,41.1126478593292,1660186.13623573,0.0,1.0
2005-02-17,58.07,58.25,57.78,58.14,1273100,40.2666800673173,40.3914949874502,40.0655893626588,40.3152192029246,1835982.4270689,0.0,1.0
2005-02-18,58.7,58.85,57.93,58.2,979300,40.7035322877825,40.8075447212265,40.1696017961029,40.3568241763022,1412283.08132006,0.0,1.0
2005-02-22,58.67,59.14,58.44,58.86,1638600,40.6827298010936,41.0086354258851,40.5232440698127,40.8144788834561,2363082.87251205,0.0,1.0
2005-02-23,58.75,58.95,58.2,58.57,673700,40.7382030989305,40.8768863435226,40.3568241763022,40.6133881787976,971566.539247753,0.0,1.0
2005-02-24,59.66,59.671,58.27,58.76,1130200,41.3692118618246,41.3768394402771,40.4053633119094,40.7451372611601,1629901.29532108,0.0,1.0
2005-02-25,59.96,59.96,58.85,59.5,837700,41.5772367287127,41.5772367287127,40.8075447212265,41.2582652661509,1208076.72543839,0.0,1.0
2005-02-28,59.87,59.95,59.0,59.95,1107300,41.5148292686463,41.5703025664831,40.9115571546706,41.5703025664831,1596876.39737129,0.0,1.0
2005-03-01,59.88,60.18,59.6,59.87,1277800,41.5217634308759,41.729788297764,41.3276068884469,41.5148292686463,1842760.46289265,0.0,1.0
2005-03-02,59.7,60.17,59.41,59.86,1072800,41.396948510743,41.7228541355344,41.1958578060844,41.5078951064167,1547122.73015436,0.0,1.0
2005-03-03,59.98,60.17,59.6,59.76,1019400,41.5911050531719,41.7228541355344,41.3276068884469,41.4385534841206,1470112.70611424,0.0,1.0
2005-03-04,59.4,60.37,59.4,60.03,987700,41.1889236438548,41.8615373801265,41.1889236438548,41.6257758643199,1424397.01768592,0.0,1.0
2005-03-07,59.35,59.73,59.106,59.5,1210300,41.1542528327068,41.4177509974318,40.9850592743044,41.2582652661509,1745416.33138126,0.0,1.0
2005-03-08,58.85,59.54,58.73,59.3,1036700,40.9323596413594,41.4122802556761,40.8488951866956,41.2453513463486,1490502.75954171,0.18,1.0
2005-03-09,58.05,58.66,57.71,58.6,1310500,40.3759299436009,40.8002075881418,40.1394473220536,40.7584753608099,1884155.36450218,0.0,1.0
2005-03-10,58.5,58.71,57.83,58.17,709100,40.6889216485901,40.8349844442517,40.2229117767173,40.4593943982647,1019499.86186074,0.0,1.0
2005-03-11,58.89,59.32,58.52,58.59,937400,40.9601811262473,41.2592620887925,40.7028323910341,40.7515199895879,1347735.39769885,0.0,1.0
2005-03-14,59.14,59.14,58.59,58.95,582900,41.1340654067969,41.1340654067969,40.7515199895879,41.0019133535792,838057.353657628,0.0,1.0
2005-03-15,58.85,59.29,58.82,59.14,1099600,40.9323596413594,41.2383959751266,40.9114935276935,41.1340654067969,1580936.46608669,0.0,1.0
2005-03-16,58.3,58.97,58.03,58.6,778500,40.5498142241505,41.0158240960232,40.362019201157,40.7584753608099,1119278.86399462,0.0,1.0
2005-03-17,58.76,58.95,57.9,58.1,814000,40.8697613003616,41.0019133535792,40.2715993752712,40.4107067997108,1170318.55528789,0.0,1.0
2005-03-18,59.15,59.3,58.44,59.0,1528000,41.1410207780189,41.2453513463486,40.6471894212582,41.0366902096891,2196863.33228488,0.0,1.0
2005-03-21,59.09,59.25,58.83,59.15,616500,41.099288550687,41.2105744902387,40.9184488989155,41.1410207780189,886365.343163369,0.0,1.0
2005-03-22,58.62,59.25,58.55,59.09,1170900,40.7723861032539,41.2105744902387,40.7236985047,41.099288550687,1683447.17000809,0.0,1.0
2005-03-23,58.8,58.93,58.3,58.63,921000,40.8975827852495,40.9880026111353,40.5498142241505,40.7793414744758,1324156.49805915,0.0,1.0
2005-03-24,58.43,59.13,58.42,58.8,646700,40.6402340500362,41.1271100355749,40.6332786788142,40.8975827852495,929785.02420722,0.0,1.0
2005-03-28,58.85,59.13,58.45,58.63,523700,40.9323596413594,41.1271100355749,40.6541447924802,40.7793414744758,752943.276909419,0.0,1.0
2005-03-29,58.9,59.41,58.48,58.76,817500,40.9671364974693,41.3218604297904,40.6750109061461,40.8697613003616,1175350.63752807,0.0,1.0
2005-03-30,59.13,59.19,58.38,58.94,792100,41.1271100355749,41.1688422629068,40.6054571939263,40.9949579823573,1138832.09784218,0.0,1.0
2005-03-31,58.42,59.23,58.29,59.18,1512100,40.6332786788142,41.1966637477947,40.5428588529285,41.1618868916848,2174003.30153663,0.0,1.0
2005-04-01,57.56,58.55,57.26,58.5,1033400,40.0351167537238,40.7236985047,39.8264556170644,40.6889216485901,1485758.22485811,0.0,1.0
2005-04-04,57.2,57.65,56.87,57.65,1159300,39.7847233897325,40.0977150947217,39.5551961394071,40.0977150947217,1666769.41172635,0.0,1.0
2005-04-05,58.09,58.23,57.08,57.2,671400,40.4037514284889,40.5011266255966,39.7012589350688,39.7847233897325,965297.14744507,0.0,1.0
2005-04-06,58.48,58.96,58.15,58.29,674300,40.6750109061461,41.0088687248012,40.4454836558207,40.5428588529285,969466.587015507,0.0,1.0
2005-04-07,59.27,59.34,58.2,58.58,668100,41.2244852326826,41.2731728312365,40.4802605119307,40.7445646183659,960552.612761472,0.0,1.0
2005-04-08,58.44,59.5,58.35,59.27,706400,40.6471894212582,41.3844587707882,40.5845910802604,41.2244852326826,1015617.96984688,0.0,1.0
2005-04-11,58.37,58.65,58.14,58.3,451100,40.5985018227043,40.7932522169198,40.4385282845988,40.5498142241505,648563.513870229,0.0,1.0
2005-04-12,58.51,58.62,57.43,58.05,1107300,40.6958770198121,40.7723861032539,39.9446969278381,40.3759299436009,1592007.04701508,0.0,1.0
2005-04-13,58.63,59.18,58.4,58.52,846400,40.7793414744758,41.1618868916848,40.6193679363703,40.7028323910341,1216901.25945414,0.0,1.0
2005-04-14,57.98,58.95,57.76,58.83,768500,40.3272423450471,41.0019133535792,40.1742241781635,40.9184488989155,1104901.48616553,0.0,1.0
2005-04-15,57.08,57.85,56.95,57.75,939300,39.7012589350688,40.2368225191613,39.610839109183,40.1672688069415,1350467.09948638,0.0,1.0
2005-04-18,57.11,57.18,56.35,56.95,816300,39.7221250487347,39.7708126472886,39.1935168358641,39.610839109183,1173625.35218858,0.0,1.0
2005-04-19,56.71,57.45,56.44,57.1,887000,39.4439101998554,39.9586076702821,39.256115176862,39.7151696775127,1275273.41344024,0.0,1.0
2005-04-20,56.04,57.07,56.04,56.71,1029800,38.9779003279827,39.6943035638468,38.9779003279827,39.4439101998554,1480582.36883964,0.0,1.0
2005-04-21,57.45,57.55,56.49,56.54,1184900,39.9586076702821,40.0281613825019,39.2908920329719,39.3256688890818,1703575.49896882,0.0,1.0
2005-04-22,57.15,57.76,56.71,57.5,681000,39.7499465336226,40.1742241781635,39.4439101998554,39.993384526392,979099.430160997,0.0,1.0
2005-04-25,57.2,57.73,56.86,57.25,714700,39.7847233897325,40.1533580644975,39.5482407681852,39.8195002458424,1027551.19344503,0.0,1.0
2005-04-26,56.55,57.5,56.3,57.2,1462000,39.3326242603037,39.993384526392,39.1587399797542,39.7847233897325,2101972.63861289,0.0,1.0
2005-04-27,58.73,58.85,56.77,57.25,1664600,40.8488951866956,40.9323596413594,39.4856424271873,39.8195002458424,2393258.31343025,0.0,1.0
2005-04-28,58.18,58.64,57.78,58.6,1266300,40.4663497694867,40.7862968456978,40.1881349206074,40.7584753608099,1820607.35449761,0.0,1.0
2005-04-29,58.52,58.59,57.19,58.33,1304300,40.7028323910341,40.7515199895879,39.7777680185105,40.5706803378164,1875241.39024814,0.0,1.0
2005-05-02,59.05,59.12,58.3,58.52,1127800,41.071467065799,41.1201546643529,40.5498142241505,40.7028323910341,1621480.67156472,0.0,1.0
2005-05-03,59.17,59.6,58.83,58.85,923100,41.1549315204628,41.454012483008,40.9184488989155,40.9323596413594,1327175.74740326,0.0,1.0
2005-05-04,59.65,59.85,58.87,59.2,1299000,41.4887893391179,41.6278967635576,40.9462703838034,41.1757976341288,1867621.37999873,0.0,1.0
2005-05-05,59.61,59.78,59.26,59.55,871300,41.46096785423,41.5792091650037,41.2175298614607,41.4192356268981,1252700.93024857,0.0,1.0
2005-05-06,59.5,59.89,59.356,59.61,745100,41.3844587707882,41.6557182484455,41.2843014251917,41.46096785423,1071258.42204546,0.0,1.0
2005-05-09,59.6,59.73,59.05,59.3,924800,41.454012483008,41.5444323088938,41.071467065799,41.2453513463486,1329619.9016342,0.0,1.0
2005-05-10,59.17,59.43,59.01,59.1,1130700,41.1549315204628,41.3357711722343,41.0436455809111,41.106243921909,1625650.11113515,0.0,1.0
2005-05-11,59.13,59.28,58.49,58.95,1141200,41.1271100355749,41.2314406039046,40.6819662773681,41.0019133535792,1640746.3578557,0.0,1.0
2005-05-12,58.88,59.41,58.7,59.15,1035000,40.9532257550254,41.3218604297904,40.8280290730297,41.1410207780189,1488058.60531077,0.0,1.0
2005-05-13,58.64,59.07,58.15,58.9,807800,40.7862968456978,41.085377808243,40.4454836558207,40.9671364974693,1161404.58103385,0.0,1.0
2005-05-16,59.05,59.29,58.6,58.7,794900,41.071467065799,41.2383959751266,40.7584753608099,40.8280290730297,1142857.76363433,0.0,1.0
2005-05-17,59.06,59.13,58.65,59.05,1210400,41.078422437021,41.1271100355749,40.7932522169198,41.071467065799,1740237.812433,0.0,1.0
2005-05-18,59.0,59.52,58.87,59.2,1533900,41.0366902096891,41.3983695132322,40.9462703838034,41.1757976341288,2205345.98520405,0.0,1.0
2005-05-19,59.0,59.18,58.83,59.04,793600,41.0366902096891,41.1618868916848,40.9184488989155,41.0645116945771,1140988.70451655,0.0,1.0
2005-05-20,58.72,59.07,58.59,59.0,566600,40.8419398154737,41.085377808243,40.7515199895879,41.0366902096891,814622.227796212,0.0,1.0
2005-05-23,58.9,58.99,58.51,58.8,1159700,40.9671364974693,41.0297348384672,40.6958770198121,40.8975827852495,1667344.50683951,0.0,1.0
2005-05-24,58.27,58.91,58.1,58.7,1063900,40.5289481104845,40.9740918686913,40.4107067997108,40.8280290730297,1529609.22723684,0.0,1.0
2005-05-25,57.75,58.35,57.68,58.2,1054000,40.1672688069415,40.5845910802604,40.1185812083876,40.4802605119307,1515375.62318604,0.0,1.0
2005-05-26,57.64,58.0,57.4,58.0,1174500,40.0907597234997,40.341153087491,39.9238308141721,40.341153087491,1688623.02602657,0.0,1.0
2005-05-27,57.4,57.71,57.34,57.6,585400,39.9238308141721,40.1394473220536,39.8820985868403,40.0629382386118,841651.698114902,0.0,1.0
2005-05-31,57.45,57.76,57.28,57.35,864900,39.9586076702821,40.1742241781635,39.8403663595084,39.8890539580622,1243499.40843795,0.0,1.0
2005-06-01,57.51,58.0,57.35,57.4,852100,40.0003398976139,40.341153087491,39.8890539580622,39.9238308141721,1225096.36481672,0.0,1.0
2005-06-02,57.04,57.36,56.85,57.36,812700,39.6734374501808,39.8960093292842,39.5412853969632,39.8960093292842,1168449.49617011,0.0,1.0
2005-06-03,56.4,57.15,56.38,56.8,848000,39.228293691974,39.7499465336226,39.2143829495301,39.5065085408533,1219201.63990679,0.0,1.0
2005-06-06,56.18,56.3,55.8,56.26,1207200,39.0752755250904,39.1587399797542,38.8109714186552,39.1309184948663,1735637.05152769,0.0,1.0
2005-06-07,56.71,57.2,56.17,56.2,991200,39.5691068818511,39.9110018275769,39.1923246967656,39.2132570403814,1420576.71829287,0.18,1.0
2005-06-08,56.31,57.0,56.01,57.0,1082900,39.2900089669729,39.7714528701378,39.0806855308143,39.7714528701378,1552000.12937788,0.0,1.0
2005-06-09,56.02,56.62,55.96,56.15,1023900,39.0876629786863,39.5063098510035,39.0457982914546,39.1783698010217,1467441.99138425,0.0,1.0
2005-06-10,55.67,56.25,55.27,56.03,697700,38.8434523031679,39.2481442797412,38.5643543882897,39.0946404265582,999935.811494086,0.0,1.0
2005-06-13,55.9,55.91,55.3,55.4,753300,39.0039336042228,39.0109110520948,38.5852867319056,38.6550612106251,1079621.10763723,0.0,1.0
2005-06-14,55.95,56.15,55.71,55.9,678400,39.0388208435826,39.1783698010217,38.8713620946557,39.0039336042228,972275.268048714,0.0,1.0
2005-06-15,55.0,56.08,54.88,56.03,868700,38.375963295747,39.129527665918,38.2922339212835,39.0946404265582,1245011.09279764,0.0,1.0
2005-06-16,54.31,55.0,54.15,55.0,1497600,37.8945193925821,38.375963295747,37.7828802266309,38.375963295747,2146343.51625848,0.0,1.0
2005-06-17,53.73,54.75,53.58,54.74,1982900,37.4898274160088,38.2015270989481,37.3851656979295,38.1945496510762,2841870.03097552,0.0,1.0
2005-06-20,53.9,53.95,53.3,53.43,1113200,37.608444029832,37.6433312691918,37.1897971575148,37.2805039798502,1595425.74939833,0.0,1.0
2005-06-21,52.7,53.8,52.66,53.7,2136300,36.7711502851976,37.5386695511125,36.7432404937097,37.468895072393,3061721.18975894,0.0,1.0
2005-06-22,52.15,53.1,52.04,52.9,1655500,36.3873906522401,37.0502482000757,36.3106387256486,36.9106992426366,2372644.02454989,0.0,1.0
2005-06-23,51.55,52.3,51.33,52.19,1208600,35.9687437799228,36.4920523703194,35.8152399267399,36.4153004437279,1732151.95896768,0.0,1.0
2005-06-24,51.27,51.68,51.0,51.3,1318300,35.7733752395081,36.0594506022582,35.5849841469654,35.794307583124,1889372.76808464,0.0,1.0
2005-06-27,51.57,52.12,51.29,51.37,1250100,35.9826986756668,36.3664583086242,35.787330135252,35.8431497182277,1791629.29331913,0.0,1.0
2005-06-28,51.95,52.04,51.39,51.57,958000,36.247841694801,36.3106387256486,35.8571046139716,35.9826986756668,1372994.85081172,0.0,1.0
2005-06-29,51.92,52.08,51.69,51.9,818100,36.2269093511851,36.3385485171364,36.0664280501302,36.2129544554412,1172491.74055226,0.0,1.0
2005-06-30,52.47,53.03,52.03,52.1,1776900,36.6106689841426,37.001406064972,36.3036612777766,36.3525034128803,2546633.14238762,0.0,1.0
2005-07-01,52.58,52.78,52.11,52.49,1017600,36.6874209107341,36.8269698681732,36.3594808607523,36.6246238798865,1458412.90207307,0.0,1.0
2005-07-05,52.36,52.58,52.15,52.35,1010800,36.5339170575511,36.6874209107341,36.3873906522401,36.5269396096792,1448667.21837211,0.0,1.0
2005-07-06,52.1,52.52,51.83,52.2,1285000,36.3525034128803,36.6455562235024,36.1641123203376,36.4222778915999,1841647.58172553,0.0,1.0
2005-07-07,52.25,52.29,51.64,51.95,1331500,36.4571651309596,36.4850749224474,36.0315408107704,36.247841694801,1908290.85997474,0.0,1.0
2005-07-08,52.33,52.38,51.72,52.15,1017700,36.5129847139353,36.547871953295,36.0873603937461,36.3873906522401,1458556.22095102,0.0,1.0
2005-07-11,52.27,52.46,52.0,52.0,868200,36.4711200267035,36.6036915362707,36.2827289341608,36.2827289341608,1244294.49840786,0.0,1.0
2005-07-12,51.61,52.24,51.58,52.07,1451000,36.0106084671546,36.4501876830877,35.9896761235387,36.3315710692644,2079556.91913131,0.0,1.0
2005-07-13,51.3,51.62,51.26,51.61,1212600,35.794307583124,36.0175859150265,35.7663977916362,36.0106084671546,1737884.71408589,0.0,1.0
2005-07-14,52.11,52.17,51.61,51.8,1933200,36.3594808607523,36.401345547984,36.0106084671546,36.1431799767217,2770640.54863174,0.0,1.0
2005-07-15,52.53,52.59,52.22,52.25,897200,36.6525336713743,36.6943983586061,36.4362327873438,36.4571651309596,1285856.9730149,0.0,1.0
2005-07-18,52.02,52.53,52.02,52.53,691400,36.2966838299047,36.6525336713743,36.2966838299047,36.6525336713743,990906.722182902,0.0,1.0
2005-07-19,52.67,52.86,52.29,52.35,1278000,36.7502179415817,36.8827894511488,36.4850749224474,36.5269396096792,1831615.26026866,0.0,1.0
2005-07-20,53.35,53.48,52.44,53.25,889500,37.2246843968746,37.31539121921,36.5897366405267,37.154909918155,1274821.41941234,0.0,1.0
2005-07-21,53.28,53.4,52.68,53.4,1035300,37.1758422617709,37.2595716362343,36.7571953894536,37.2595716362343,1483780.34347116,0.0,1.0
2005-07-22,54.91,56.15,54.3,55.5,2154200,38.3131662648994,39.1783698010217,37.8875419447102,38.7248356893447,3087375.26891294,0.0,1.0
2005-07-25,54.18,54.97,54.04,54.91,1201900,37.8038125702467,38.3550309521311,37.7061283000394,38.3131662648994,1722549.59414468,0.0,1.0
2005-07-26,54.59,55.43,54.5,54.65,1062000,38.0898879329969,38.675993554241,38.0270909021493,38.1317526202286,1522046.48388522,0.0,1.0
2005-07-27,55.57,55.71,54.88,54.95,1043500,38.7736778244483,38.8713620946557,38.2922339212835,38.3410760563872,1495532.49146349,0.0,1.0
2005-07-28,55.65,55.82,55.33,55.57,988700,38.829497407424,38.9481140212472,38.6062190755215,38.7736778244483,1416993.74634399,0.0,1.0
2005-07-29,55.37,55.48,55.1,55.42,1008600,38.6341288670093,38.7108807936008,38.4457377744665,38.669016106369,1445514.20305709,0.0,1.0
2005-08-01,55.6,55.78,55.21,55.47,792600,38.7946101680642,38.9202042297594,38.522489701058,38.7039033457288,1135945.42667366,0.0,1.0
2005-08-02,55.65,55.7,55.27,55.7,837400,38.829497407424,38.8643846467838,38.5643543882897,38.8643846467838,1200152.28399763,0.0,1.0
2005-08-03,55.22,55.42,54.91,55.37,725400,38.52946714893,38.669016106369,38.3131662648994,38.6341288670093,1039635.1406877,0.0,1.0
2005-08-04,54.12,55.24,53.98,55.05,1167200,37.761947883015,38.5434220446739,37.6642636128077,38.4108505351067,1672817.94349419,0.0,1.0
2005-08-05,54.06,54.14,53.67,54.01,848700,37.7200831957833,37.7759027787589,37.4479627287771,37.6851959564235,1216347.31720658,0.0,1.0
2005-08-08,54.2,54.42,53.95,54.05,675300,37.8177674659907,37.9712713191736,37.6433312691918,37.7131057479113,967832.382832099,0.0,1.0
2005-08-09,54.56,54.77,54.02,54.4,566600,38.068955589381,38.215481994692,37.6921734042955,37.9573164234297,812044.762494695,0.0,1.0
2005-08-10,54.2,54.87,54.1,54.81,665300,37.8177674659907,38.2852564734116,37.7479929872711,38.2433917861798,953500.495036569,0.0,1.0
2005-08-11,54.43,54.7,54.08,54.19,552400,37.9782487670456,38.1666398595884,37.7340380915272,37.8107900181187,791693.481825044,0.0,1.0
2005-08-12,54.31,54.55,54.03,54.25,391200,37.8945193925821,38.061978141509,37.6991508521674,37.8526547053504,560663.450561111,0.0,1.0
2005-08-15,54.43,54.76,54.164,54.3,647000,37.9782487670456,38.2085045468201,37.7926486536516,37.8875419447102,927273.140370752,0.0,1.0
2005-08-16,53.71,54.6,53.71,54.44,713800,37.4758725202649,38.0968653808688,37.4758725202649,37.9852262149175,1023010.15084489,0.0,1.0
2005-08-17,53.66,54.0,53.47,53.71,627800,37.4409852809051,37.6782185085516,37.308413771338,37.4758725202649,899755.915803336,0.0,1.0
2005-08-18,53.86,53.98,53.44,53.52,583700,37.5805342383442,37.6642636128077,37.2874814277221,37.3433010106978,836552.290625051,0.0,1.0
2005-08-19,53.54,54.18,53.5,54.15,501200,37.3572559064417,37.8038125702467,37.3293461149539,37.7828802266309,718314.216311933,0.0,1.0
2005-08-22,53.75,54.11,53.5,53.58,456000,37.5037823117527,37.7549704351431,37.3293461149539,37.3851656979295,653534.083476141,0.0,1.0
2005-08-23,53.5,53.89,53.41,53.65,791700,37.3293461149539,37.6014665819601,37.2665490841063,37.4340078330332,1134655.55677206,0.0,1.0
2005-08-24,52.94,53.74,52.92,53.4,709400,36.9386090341244,37.4968048638808,36.9246541383805,37.2595716362343,1016704.12021486,0.0,1.0
2005-08-25,52.49,53.09,52.43,52.95,829200,36.6246238798865,37.0432707522038,36.5827591926548,36.9455864819964,1188400.1360053,0.0,1.0
2005-08-26,52.44,52.65,51.94,52.4,887600,36.5897366405267,36.7362630458378,36.240864246929,36.5618268490389,1272098.36073119,0.0,1.0
2005-08-29,52.5,52.57,51.8,52.24,727000,36.6316013277585,36.6804434628622,36.1431799767217,36.4501876830877,1041928.24273499,0.0,1.0
2005-08-30,51.89,52.5,51.73,52.5,830200,36.2059770075693,36.6316013277585,36.094337841618,36.6316013277585,1189833.32478485,0.0,1.0
2005-08-31,52.63,52.63,51.21,51.89,1032300,36.7223081500939,36.7223081500939,35.7315105522764,36.2059770075693,1479480.7771325,0.0,1.0
2005-09-01,53.19,53.27,52.43,52.43,957500,37.1130452309233,37.1688648138989,36.5827591926548,36.5827591926548,1372278.25642194,0.0,1.0
2005-09-02,53.65,53.73,53.21,53.23,653800,37.4340078330332,37.4898274160088,37.1270001266672,37.1409550224111,937018.824071711,0.0,1.0
2005-09-06,53.94,54.07,53.52,53.75,799000,37.6363538213198,37.7270606436552,37.3433010106978,37.5037823117527,1145117.8348628,0.0,1.0
2005-09-07,53.7,53.83,53.46,53.65,874000,37.5944891340881,37.6855000016381,37.426469070919,37.5594849542612,1248422.33744955,0.18,1.0
2005-09-08,53.74,53.83,53.45,53.55,1002800,37.6224924779496,37.6855000016381,37.4194682349536,37.4894765946074,1432400.36612633,0.0,1.0
2005-09-09,54.0,54.04,53.5,53.9,622300,37.8045142130495,37.832517556911,37.4544724147805,37.7345058533957,888893.845074205,0.0,1.0
2005-09-12,54.33,54.45,54.0,54.01,638800,38.035541799907,38.1195518314916,37.8045142130495,37.8115150490149,912462.458996308,0.0,1.0
2005-09-13,53.95,54.34,53.8,53.8,1166400,37.7695100332226,38.0425426358724,37.6644974937419,37.6644974937419,1666086.74416608,0.0,1.0
2005-09-14,53.81,54.23,53.79,54.12,698700,37.6714983297073,37.9655334402532,37.6574966577765,37.8885242446341,998023.669537758,0.0,1.0
2005-09-15,53.51,53.95,53.4,53.83,688800,37.4614732507459,37.7695100332226,37.3844640551267,37.6855000016381,983882.501184497,0.0,1.0
2005-09-16,53.83,53.84,53.23,53.53,1331000,37.6855000016381,37.6925008376034,37.2654498437153,37.4754749226767,1901201.5230496,0.0,1.0
2005-09-19,53.4,53.63,53.24,53.63,492500,37.3844640551267,37.5454832823305,37.2724506796807,37.5454832823305,703487.415553666,0.0,1.0
2005-09-20,53.33,53.81,53.09,53.43,568600,37.3354582033691,37.6714983297073,37.1674381402,37.4054665630229,812188.719764089,0.0,1.0
2005-09-21,52.05,53.0,52.03,52.85,996800,36.4393511998005,37.1044306165116,36.4253495278697,36.9994180770309,1423829.96106374,0.0,1.0
2005-09-22,52.39,52.43,51.66,52.01,1041600,36.6773796226234,36.7053829664849,36.1663185971507,36.411347855939,1487822.31886436,0.0,1.0
2005-09-23,52.75,52.88,52.12,52.2,841900,36.9294097173771,37.020420584927,36.4883570515582,36.5443637392812,1202570.67036473,0.0,1.0
2005-09-26,52.73,53.2,52.43,52.97,763900,36.9154080454463,37.2444473358191,36.7053829664849,37.0834281086154,1091155.40455116,0.0,1.0
2005-09-27,52.7,53.1,52.32,52.73,564200,36.8944055375502,37.1744389761653,36.6283737708657,36.9154080454463,805903.756051528,0.0,1.0
2005-09-28,53.01,53.4,52.26,52.41,776500,37.1114314524769,37.3844640551267,36.5863687550735,36.6913812945542,1109153.25518258,0.0,1.0
2005-09-29,52.32,53.0,52.11,52.91,1004900,36.6283737708657,37.1044306165116,36.4813562155928,37.0414230928231,1435400.00789823,0.0,1.0
2005-09-30,52.43,52.43,51.93,52.2,646000,36.7053829664849,36.7053829664849,36.3553411682159,36.5443637392812,922746.945071407,0.0,1.0
2005-10-03,52.76,52.89,52.18,52.43,699200,36.9364105533424,37.0274214208924,36.5303620673504,36.7053829664849,998737.869959641,0.0,1.0
2005-10-04,53.09,53.69,52.93,53.0,748200,37.1674381402,37.5874882981227,37.0554247647539,37.1044306165116,1068729.51130406,0.0,1.0
2005-10-05,51.68,53.09,51.65,53.09,779000,36.1803202690815,37.1674381402,36.1593177611853,37.1674381402,1112724.25729199,0.0,1.0
2005-10-06,52.02,52.44,51.43,51.85,924000,36.4183486919044,36.7123838024503,36.005299369947,36.2993344804929,1319842.37963774,0.0,1.0
2005-10-07,51.83,52.13,51.26,52.07,1321400,36.2853328085621,36.4953578875235,35.8862851585355,36.4533528717313,1887488.87494947,0.0,1.0
2005-10-10,51.46,51.88,51.23,51.77,746600,36.0263018778431,36.320336988389,35.8652826506394,36.2433277927699,1066444.06995404,0.0,1.0
2005-10-11,50.56,51.66,50.45,51.4,965100,35.396226640959,36.1663185971507,35.3192174453398,35.9842968620508,1378549.65431643,0.0,1.0
2005-10-12,50.51,50.69,49.71,50.43,911300,35.361222461132,35.4872375085089,34.8011555839017,35.305215773409,1301701.68892194,0.0,1.0
2005-10-13,50.87,51.1,50.3,50.55,953700,35.6132525558857,35.7742717830894,35.2142049058591,35.3892258049936,1362265.88469752,0.0,1.0
2005-10-14,51.42,51.42,50.38,50.92,713700,35.9982985339816,35.9982985339816,35.2702115935821,35.6482567357126,1019449.68219421,0.0,1.0
2005-10-17,50.87,51.26,50.51,51.25,839100,35.6132525558857,35.8862851585355,35.361222461132,35.8792843225701,1198571.14800219,0.0,1.0
2005-10-18,51.34,51.5,50.85,50.87,584600,35.9422918462585,36.0543052217046,35.599250883955,35.6132525558857,835043.133264311,0.0,1.0
2005-10-19,51.89,51.89,50.84,51.5,803700,36.3273378243544,36.3273378243544,35.5922500479896,36.0543052217046,1148005.75813296,0.0,1.0
2005-10-20,51.25,51.9,50.97,51.89,688600,35.8792843225701,36.3343386603198,35.6832609155395,36.3273378243544,983596.821015745,0.0,1.0
2005-10-21,50.82,51.7,50.76,51.44,770600,35.5782483760588,36.1943219410122,35.5362433602665,36.0123002059123,1100725.69020437,0.0,1.0
2005-10-24,51.93,51.93,50.79,50.85,515900,36.3553411682159,36.3553411682159,35.5572458681627,35.599250883955,736911.995297739,0.0,1.0
2005-10-25,51.08,51.8,50.87,51.8,700700,35.7602701111587,36.264330300666,35.6132525558857,36.264330300666,1000880.47122529,0.0,1.0
2005-10-26,50.55,51.28,50.44,51.06,985100,35.3892258049936,35.9002868304663,35.3122166093744,35.7462684392279,1407117.67119171,0.0,1.0
2005-10-27,50.07,50.74,50.07,50.56,757000,35.0531856786553,35.5222416883358,35.0531856786553,35.396226640959,1081299.43872919,0.0,1.0
2005-10-28,50.53,50.58,49.77,50.4,1168500,35.3752241330628,35.4102283128897,34.843160599694,35.2842132655129,1669086.38593799,0.0,1.0
2005-10-31,50.75,50.83,50.51,50.54,1462000,35.5292425243012,35.5852492120242,35.361222461132,35.3822249690282,2088322.03358265,0.0,1.0
2005-11-01,50.8,50.92,50.48,50.65,1112800,35.5642467041281,35.6482567357126,35.3402199532359,35.4592341646474,1589524.45894034,0.0,1.0
2005-11-02,51.75,51.98,50.75,50.75,1202100,36.2293261208391,36.3903453480428,35.5292425243012,35.5292425243012,1717080.65428845,0.0,1.0
2005-11-03,56.1,56.94,54.5,54.6,2915400,39.2746897657792,39.8627599868711,38.1545560113185,38.2245643709723,4164359.81990895,0.0,1.0
2005-11-04,57.5,57.5,56.48,57.0,2842800,40.2548068009323,40.2548068009323,39.5407215324636,39.9047650026634,4060657.9186517,0.0,1.0
2005-11-07,58.24,58.67,57.55,57.9,1662700,40.7728686623704,41.0739046088818,40.2898109807592,40.5348402395475,2375002.08292605,0.0,1.0
2005-11-08,57.78,58.24,57.66,58.24,971300,40.450830207963,40.7728686623704,40.3668201763784,40.7728686623704,1387405.73954777,0.0,1.0
2005-11-09,58.07,58.4,57.41,57.78,1442400,40.653854450959,40.8848820378165,40.1917992772439,40.450830207963,2060325.37704489,0.0,1.0
2005-11-10,58.63,58.7,57.75,58.25,1094000,41.0459012650202,41.0949071167779,40.4298277000668,40.7798694983358,1562670.52307758,0.0,1.0
2005-11-11,58.48,58.7,58.01,58.7,922800,40.9408887255395,41.0949071167779,40.6118494351667,41.0949071167779,1318128.29862522,0.0,1.0
2005-11-14,57.98,58.34,57.7,58.33,1015100,40.5908469272706,40.8428770220242,40.3948235202399,40.8358761860588,1449969.69650462,0.0,1.0
2005-11-15,58.45,58.88,58.09,58.09,726700,40.9198862176434,41.2209221641547,40.6678561228897,40.6678561228897,1038018.89316314,0.0,1.0
2005-11-16,59.25,59.38,58.8,58.95,932700,41.4799530948738,41.5709639624237,41.1649154764317,41.2699280159124,1332269.46697848,0.0,1.0
2005-11-17,59.29,59.29,58.92,59.12,1072100,41.5079564387353,41.5079564387353,41.2489255080162,41.3889422273238,1531388.54459916,0.0,1.0
2005-11-18,59.29,59.4,59.0,59.4,1046000,41.5079564387353,41.5849656343545,41.3049321957393,41.5849656343545,1494107.28257692,0.0,1.0
2005-11-21,58.94,59.45,58.86,59.3,1221800,41.262927179947,41.6199698141814,41.206920492224,41.5149572747007,1745220.1509106,0.0,1.0
2005-11-22,58.99,59.24,58.74,59.0,923300,41.2979313597739,41.4729522589084,41.1229104606394,41.3049321957393,1318842.4990471,0.0,1.0
2005-11-23,59.12,59.44,58.87,59.05,664600,41.3889422273238,41.612968978216,41.2139213281893,41.3399363755662,949315.200765414,0.0,1.0
2005-11-25,59.1,59.38,59.0,59.37,355800,41.3749405553931,41.5709639624237,41.3049321957393,41.5639631264583,508225.020211155,0.0,1.0
2005-11-28,59.07,59.28,58.71,58.89,1029300,41.3539380474969,41.5009556027699,41.1019079527433,41.2279230001201,1470252.98848607,0.0,1.0
2005-11-29,59.12,59.38,58.93,59.32,893100,41.3889422273238,41.5709639624237,41.2559263439816,41.5289589466314,1275704.79356544,0.0,1.0
2005-11-30,58.23,59.77,58.23,59.5,1348000,40.765867826405,41.8439965650735,40.765867826405,41.6549739940083,1925484.33739359,0.0,1.0
2005-12-01,58.48,58.69,58.19,58.3,974300,40.9408887255395,41.0879062808125,40.7378644825435,40.8148736781627,1391690.94207906,0.0,1.0
2005-12-02,58.68,58.74,57.82,58.08,690500,41.0809054448471,41.1229104606394,40.4788335518245,40.6608552869244,986310.782618896,0.0,1.0
2005-12-05,58.05,58.24,57.73,58.22,1134700,40.6398527790282,40.7728686623704,40.4158260281361,40.7588669904397,1620806.43741877,0.0,1.0
2005-12-06,57.81,58.71,57.81,58.25,1531800,40.4718327158591,41.1019079527433,40.4718327158591,40.7798694983358,2188024.41247737,0.0,1.0
2005-12-07,57.38,57.88,57.08,57.85,699500,40.1707967693478,40.5208385676168,39.9607716903864,40.4998360597206,999166.390212769,0.0,1.0
2005-12-08,58.36,58.44,57.6,57.61,1089400,40.856878693955,40.912885381678,40.3248151605861,40.3318159965515,1556099.87919627,0.0,1.0
2005-12-09,58.13,58.34,57.87,58.3,820000,40.8463774400069,40.9939387553759,40.6636824781215,40.9658318381628,1166972.51965637,0.215,1.0
2005-12-12,57.54,58.25,57.21,58.18,822900,40.431800411113,40.9306981916464,40.1999183441045,40.8815110865233,1171099.61759174,0.0,1.0
2005-12-13,58.09,58.36,57.5,57.6,1494800,40.8182705227938,41.0079922139825,40.4036934938998,40.4739607869327,2127305.51510042,0.0,1.0
2005-12-14,58.43,58.74,57.95,58.09,1051500,41.0571793191055,41.2750079275074,40.7198963125478,40.8182705227938,1496428.78587643,0.0,1.0
2005-12-15,59.18,59.18,58.54,58.6,1064700,41.584184016852,41.584184016852,41.1344733414417,41.1766337172614,1515214.19716846,0.0,1.0
2005-12-16,59.42,59.75,59.14,59.58,1204700,41.7528255201309,41.9847075871394,41.5560770996389,41.8652531889835,1714453.4078415,0.0,1.0
2005-12-19,59.29,59.56,58.63,59.2,934000,41.6614780391882,41.8511997303769,41.1977139051713,41.5982374754586,1329210.16263299,0.0,1.0
2005-12-20,59.36,59.63,59.06,59.43,774100,41.7106651443112,41.9003868355,41.4998632652126,41.7598522494342,1101650.5213,0.0,1.0
2005-12-21,60.14,60.15,59.54,59.61,898900,42.2587500299676,42.2657767592709,41.8371462717704,41.8863333768934,1279258.04624282,0.0,1.0
2005-12-22,60.65,60.68,60.03,60.04,943300,42.6171132244352,42.6381934123451,42.1814560076314,42.1884827369347,1342445.33877055,0.0,1.0
2005-12-23,60.72,61.17,60.4,60.65,508200,42.6663003295582,42.9825031482061,42.441444991853,42.6171132244352,723238.334743132,0.0,1.0
2005-12-27,60.5,61.02,60.36,60.75,602200,42.5117122848859,42.8771022086568,42.4133380746399,42.6873805174681,857013.233337886,0.0,1.0
2005-12-28,60.38,60.65,60.24,60.6,708700,42.4273915332465,42.6171132244352,42.3290173230005,42.5819795779188,1008577.3471713,0.0,1.0
2005-12-29,60.32,61.1,60.29,60.53,482000,42.3852311574268,42.9333160430831,42.3641509695169,42.5327924727958,685952.13960289,0.0,1.0
2005-12-30,60.08,60.33,59.91,60.33,461700,42.2165896541479,42.39225788673,42.097135255992,42.39225788673,657062.4540553,0.0,1.0
2006-01-03,60.45,60.61,59.353,59.99,1397100,42.4765786383695,42.5890063072221,41.7057464337989,42.1533490904183,1988265.00879502,0.0,1.0
2006-01-04,61.35,61.57,60.44,60.45,1233100,43.1089842756653,43.2635723203376,42.4695519090662,42.4765786383695,1754870.50486374,0.0,1.0
2006-01-05,60.92,61.62,60.76,61.35,711300,42.806834915624,43.2987059668541,42.6944072467714,43.1089842756653,1012277.50394095,0.0,1.0
2006-01-06,62.05,62.13,61.0,61.0,713000,43.6008553268954,43.6570691613217,42.8630487500503,42.8630487500503,1014696.8372134,0.0,1.0
2006-01-09,62.2,62.23,61.91,62.0,492400,43.7062562664447,43.7273364543545,43.5024811166494,43.565721680379,700752.76668146,0.0,1.0
2006-01-10,62.3,62.38,61.8,61.8,732500,43.7765235594776,43.8327373939039,43.4251870943132,43.4251870943132,1042448.01298572,0.0,1.0
2006-01-11,61.11,62.35,60.96,62.3,1086100,42.9403427723864,43.811657205994,42.8349418328371,43.7765235594776,1545669.33365705,0.0,1.0
2006-01-12,60.9,61.03,60.4,60.9,813800,42.7927814570174,42.8841289379601,42.441444991853,42.7927814570174,1158149.06889799,0.0,1.0
2006-01-13,61.43,61.45,61.05,61.1,542400,43.1651981100916,43.1792515686982,42.8981823965667,42.9333160430831,771909.627636116,0.0,1.0
2006-01-17,60.84,61.26,60.7,61.18,773800,42.7506210811977,43.0457437119357,42.6522468709517,42.9895298775094,1101223.58013427,0.0,1.0
2006-01-18,60.72,60.99,60.37,60.6,969600,42.6663003295582,42.856022020747,42.4203648039432,42.5819795779188,1379873.8476327,0.0,1.0
2006-01-19,60.5,60.82,60.1,60.81,1052700,42.5117122848859,42.7365676225911,42.2306431127544,42.7295408932878,1498136.55053934,0.0,1.0
2006-01-20,58.97,60.3,58.7,60.23,1364200,41.436622701483,42.3711776988202,41.2469010102943,42.3219905936972,1941443.79428686,0.0,1.0
2006-01-23,59.21,59.4,58.9,59.18,975400,41.6052642047619,41.7387720615244,41.38743559636,41.584184016852,1388128.04350344,0.0,1.0
2006-01-24,59.46,59.52,58.88,59.01,1192100,41.7809324373441,41.8230928131638,41.3733821377534,41.4647296186962,1696521.87888093,0.0,1.0
2006-01-25,59.11,59.46,58.6915,59.46,1097400,41.534996911729,41.7809324373441,41.2409282903865,41.7809324373441,1561750.78423281,0.0,1.0
2006-01-26,64.41,64.5,62.5,62.5,2879400,45.2591634424711,45.3224040062007,43.9170581455433,43.9170581455433,4097781.30865677,0.0,1.0
2006-01-27,64.2,64.7,61.87,63.15,2002500,45.1116021271021,45.4629385922664,43.4743741994362,44.373795550257,2849832.281234,0.0,1.0
2006-01-30,63.84,64.6,63.75,64.0,1101000,44.8586398721838,45.3926712992336,44.7953993084542,44.9710675410363,1566874.07822154,0.0,1.0
2006-01-31,64.8,64.8,63.69,63.7,1786300,45.5332058852993,45.5332058852993,44.7532389326344,44.7602656619377,2542150.01446607,0.0,1.0
2006-02-01,63.85,64.57,63.73,64.14,1065500,44.865666601487,45.3715911113237,44.7813458498476,45.0694417512824,1516352.70694374,0.0,1.0
2006-02-02,63.64,63.94,63.1,63.43,978800,44.718105286118,44.9289071652166,44.3386619037405,44.570543970749,1392966.71004836,0.0,1.0
2006-02-03,63.27,63.88,63.08,63.6,693600,44.4581163018964,44.8867467893969,44.3246084451339,44.6899983689049,987087.975162998,0.0,1.0
2006-02-06,63.07,63.18,62.35,62.87,1019100,44.3175817158307,44.3948757381668,43.811657205994,44.1770471297649,1450319.13997781,0.0,1.0
2006-02-07,63.49,63.49,62.95,63.06,787700,44.6127043465687,44.6127043465687,44.2332609641912,44.3105549865274,1121005.18747966,0.0,1.0
2006-02-08,63.52,63.66,62.97,63.49,643500,44.6337845344786,44.7321587447246,44.2473144227978,44.6127043465687,915788.800486432,0.0,1.0
2006-02-09,63.93,64.26,63.25,63.48,780400,44.9218804359133,45.1537625029218,44.4440628432898,44.6056776172654,1110616.28578028,0.0,1.0
2006-02-10,64.33,64.46,63.83,63.85,669800,45.2029496080448,45.2942970889875,44.8516131428805,44.865666601487,953217.309348582,0.0,1.0
2006-02-13,64.4,64.52,63.9,64.1,533200,45.2521367131678,45.3364574648073,44.9008002480035,45.0413348340692,758816.76522046,0.0,1.0
2006-02-14,65.24,65.54,64.4,64.45,917200,45.8423819746439,46.0531838537425,45.2521367131678,45.2872703596843,1305301.45735222,0.0,1.0
2006-02-15,65.29,65.49,64.9,65.15,773100,45.8775156211604,46.0180502072261,45.6034731783322,45.7791414109143,1100227.3840809,0.0,1.0
2006-02-16,65.52,65.66,64.8,65.04,619700,46.0391303951359,46.137504605382,45.5332058852993,45.7018473885782,881918.134672017,0.0,1.0
2006-02-17,65.36,65.49,65.1,65.3,562500,45.9267027262834,46.0180502072261,45.7440077643979,45.8845423504636,800514.685739888,0.0,1.0
2006-02-21,64.44,65.55,64.1,65.55,924300,45.280243630381,46.0602105830458,45.0413348340692,46.0602105830458,1315405.73160778,0.0,1.0
2006-02-22,65.76,65.77,64.8,64.8,1026000,46.2077718984148,46.2147986277181,45.5332058852993,45.5332058852993,1460138.78678956,0.0,1.0
2006-02-23,65.46,65.6,65.05,65.5,647100,45.9969700193162,46.0953442295622,45.7088741178815,46.0250769365294,920912.094475168,0.0,1.0
2006-02-24,65.45,65.77,65.25,65.46,692000,45.9899432900129,46.2147986277181,45.8494087039472,45.9969700193162,984810.95561245,0.0,1.0
2006-02-27,65.45,65.7,65.32,65.47,898300,45.9899432900129,46.1656115225951,45.8985958090702,46.0039967486195,1278404.16391136,0.0,1.0
2006-02-28,63.85,65.0,63.85,64.76,1094800,44.865666601487,45.673740471365,44.865666601487,45.5050989680862,1558050.62746317,0.0,1.0
2006-03-01,65.31,65.46,63.65,63.65,983900,45.8915690797669,45.9969700193162,44.7251320154213,44.7251320154213,1400224.70986574,0.0,1.0
2006-03-02,64.99,65.19,64.38,64.8,913000,45.6667137420617,45.8072483281275,45.2380832545612,45.5332058852993,1299324.28103203,0.0,1.0
2006-03-03,64.43,65.06,64.39,64.98,581200,45.2732169010777,45.7159008471848,45.2451099838645,45.6596870127585,827127.35173693,0.0,1.0
2006-03-06,63.46,64.6,63.18,64.53,698800,44.5916241586588,45.3926712992336,44.3948757381668,45.3434841941106,994488.288702284,0.0,1.0
2006-03-07,62.47,63.59,62.38,63.04,1356900,43.8959779576334,44.6829716396016,43.8327373939039,44.2965015279208,1931054.89258748,0.0,1.0
2006-03-08,62.8,63.0,62.15,62.5,951100,44.2789347046626,44.4199504202825,43.8206336288978,44.0674111312327,1348927.66500343,0.215,1.0
2006-03-09,62.86,63.42,62.39,62.79,833100,44.3212394193486,44.7160834230844,43.9898524876417,44.2718839188816,1181570.43183089,0.0,1.0
2006-03-10,62.88,63.27,62.11,62.39,998200,44.3353409909106,44.6103216363695,43.7924304857738,43.9898524876417,1415728.73010874,0.0,1.0
2006-03-13,63.6,63.74,62.7901,63.4399,749100,44.8429975671424,44.9417085680763,44.2719544267394,44.7301144867886,1062434.77431823,0.0,1.0
2006-03-14,64.23,64.27,63.39,63.56,792500,45.2871970713452,45.3154002144692,44.6949310657414,44.8147944240184,1123988.19736644,0.0,1.0
2006-03-15,64.01,64.24,63.7,64.0,612000,45.1320797841633,45.2942478571262,44.9135054249523,45.1250289983823,867988.361877931,0.0,1.0
2006-03-16,64.07,64.43,63.8,64.26,629500,45.1743844988492,45.4282127869651,44.9840132827623,45.3083494286882,892808.290526403,0.0,1.0
2006-03-17,64.0,64.07,63.6075,64.07,969700,45.1250289983823,45.1743844988492,44.8482856564781,45.1743844988492,1375307.70345266,0.0,1.0
2006-03-20,64.1,64.24,63.38,63.63,733200,45.1955368561922,45.2942478571262,44.6878802799604,44.8641499244854,1039884.09628905,0.0,1.0
2006-03-21,63.35,64.5,63.05,64.1,768600,44.6667279226174,45.4775682874321,44.4552043491875,45.1955368561922,1090091.26624082,0.0,1.0
2006-03-22,64.6,64.6,63.01,63.35,774100,45.5480761452421,45.5480761452421,44.4270012060635,44.6667279226174,1097891.81524462,0.0,1.0
2006-03-23,63.5,64.7,63.1,64.7,603600,44.7724897093324,45.6185840030521,44.4904582780925,45.6185840030521,856074.796126666,0.0,1.0
2006-03-24,63.13,63.64,62.76,63.45,484000,44.5116106354355,44.8712007102664,44.2507315615386,44.7372357804274,686448.312334835,0.0,1.0
2006-03-27,62.94,63.3,62.71,63.3,738900,44.3776457055965,44.6314739937124,44.2154776326336,44.6314739937124,1047968.30162027,0.0,1.0
2006-03-28,63.56,63.75,62.94,62.94,869300,44.8147944240184,44.9487593538573,44.3776457055965,44.3776457055965,1232912.2270923,0.0,1.0
2006-03-29,63.19,63.91,63.18,63.81,668400,44.5539153501215,45.0615719263533,44.5468645643405,44.9910640685433,947979.446207859,0.0,1.0
2006-03-30,61.86,63.15,61.64,62.94,1103400,43.6161608412488,44.5257122069975,43.4610435540669,44.3776457055965,1564931.95832698,0.0,1.0
2006-03-31,61.58,61.98,61.18,61.5,1179600,43.4187388393809,43.7007702706208,43.136707408141,43.3623325531329,1673005.0190706,0.0,1.0
2006-04-03,62.07,62.48,61.16,61.48,1220400,43.7642273426498,44.0533095596707,43.122605836579,43.3482309815709,1730870.90986246,0.0,1.0
2006-04-04,62.66,63.17,61.89,62.3,1387800,44.1802237037286,44.5398137785595,43.6373131985918,43.9263954156127,1968291.25590555,0.0,1.0
2006-04-05,63.38,63.55,62.56,62.66,1160300,44.6878802799604,44.8077436382374,44.1097158459187,44.1802237037286,1645632.18347543,0.0,1.0
2006-04-06,63.12,63.3,62.58,63.3,889400,44.5045598496545,44.6314739937124,44.1238174174806,44.6314739937124,1261419.68799711,0.0,1.0
2006-04-07,63.56,63.94,63.26,63.26,1093500,44.8147944240184,45.0827242836963,44.6032708505885,44.6032708505885,1550890.97012013,0.0,1.0
2006-04-10,62.96,63.41,62.88,63.4,979100,44.3917472771585,44.7090326373034,44.3353409909106,44.7019818515224,1388639.55084099,0.0,1.0
2006-04-11,62.81,63.0,62.35,62.98,1132400,44.2859854904436,44.4199504202825,43.9616493445177,44.4058488487205,1606062.12580159,0.0,1.0
2006-04-12,62.85,63.55,62.7,63.0,848200,44.3141886335676,44.8077436382374,44.2084268468526,44.4199504202825,1202986.48455043,0.0,1.0
2006-04-13,62.49,62.99,62.35,62.86,573400,44.0603603454517,44.4128996345015,43.9616493445177,44.3212394193486,813242.690687592,0.0,1.0
2006-04-17,62.16,62.98,62.0,62.62,530800,43.8276844146788,44.4058488487205,43.7148718421828,44.1520205606046,752823.892949029,0.0,1.0
2006-04-18,63.3,63.62,62.45,62.5,1041300,44.6314739937124,44.8570991387044,44.0321572023277,44.0674111312327,1476856.66866584,0.0,1.0
2006-04-19,64.19,64.3,63.1,63.1,1249300,45.2589939282212,45.3365525718122,44.4904582780925,44.4904582780925,1771859.24917337,0.0,1.0
2006-04-20,64.46,64.95,64.25,64.3,637100,45.4493651443081,45.794853647577,45.3012986429072,45.3365525718122,903587.230968024,0.0,1.0
2006-04-21,64.78,64.99,64.51,64.95,830400,45.6749902893,45.823056790701,45.4846190732131,45.794853647577,1177741.07141084,0.0,1.0
2006-04-24,65.28,65.56,64.59,64.65,1251800,46.0275295783499,46.2249515802178,45.5410253594611,45.5833300741471,1775404.95326601,0.0,1.0
2006-04-25,63.79,65.49,63.47,65.49,1108800,44.9769624969813,46.1755960797508,44.7513373519894,46.1755960797508,1572590.67916708,0.0,1.0
2006-04-26,61.95,64.25,61.89,63.95,2036400,43.6796179132778,45.3012986429072,43.6373131985918,45.0897750694773,2888188.72569971,0.0,1.0
2006-04-27,62.57,63.04,61.6,61.95,1206400,44.1167666316997,44.4481535634065,43.4328404109429,43.6796179132778,1711014.96694369,0.0,1.0
2006-04-28,63.04,63.05,62.37,62.5,966200,44.4481535634065,44.4552043491875,43.9757509160797,44.0674111312327,1370343.71772297,0.0,1.0
2006-05-01,62.12,62.81,61.9,62.27,1322000,43.7994812715548,44.2859854904436,43.6443639843728,43.9052430582697,1874968.3241873,0.0,1.0
2006-05-02,62.0,62.27,61.74,62.26,897400,43.7148718421828,43.9052430582697,43.5315514118769,43.8981922724887,1272765.94109356,0.0,1.0
2006-05-03,62.04,62.12,61.57,61.79,815600,43.7430749853068,43.7994812715548,43.4116880535999,43.5668053407819,1156750.50318242,0.0,1.0
2006-05-04,62.23,62.36,61.45,62.0,803000,43.8770399151457,43.9687001302987,43.327078624228,43.7148718421828,1138880.15455552,0.0,1.0
2006-05-05,62.63,62.75,61.57,62.4,760000,44.1590713463856,44.2436807757576,43.4116880535999,43.9969032734227,1077894.04416214,0.0,1.0
2006-05-08,63.03,63.16,62.16,62.45,621500,44.4411027776255,44.5327629927785,43.8276844146788,44.0321572023277,881462.037429959,0.0,1.0
2006-05-09,61.92,62.845,61.75,62.71,1040400,43.6584655559348,44.3106632406771,43.5386021976579,44.2154776326336,1475580.21519249,0.0,1.0
2006-05-10,61.31,62.03,61.24,61.92,1162700,43.228367623294,43.7360241995258,43.179012122827,43.6584655559348,1649036.05940437,0.0,1.0
2006-05-11,61.15,61.46,60.79,61.05,752000,43.115555050798,43.334129410009,42.8617267626821,43.0450471929881,1066547.7910657,0.0,1.0
2006-05-12,61.41,61.82,60.66,61.1,1012500,43.298875481104,43.5879576981249,42.7700665475292,43.0803011218931,1436010.15751864,0.0,1.0
2006-05-15,62.15,62.17,61.45,61.45,711600,43.8206336288978,43.8347352004598,43.327078624228,43.327078624228,1009249.21292865,0.0,1.0
2006-05-16,61.37,62.16,61.37,62.15,589600,43.27067233798,43.8276844146788,43.27067233798,43.8206336288978,836218.85320789,0.0,1.0
2006-05-17,60.73,61.45,60.6,60.94,848700,42.8194220479962,43.327078624228,42.7277618328432,42.9674885493971,1203695.62536895,0.0,1.0
2006-05-18,60.2,60.51,59.32,60.25,1351400,42.4457304016033,42.6643047608142,41.8252612528755,42.4809843305083,1916665.80431673,0.0,1.0
2006-05-19,60.09,60.35,59.16,60.25,1229000,42.3681717580123,42.5514921883183,41.7124486803796,42.4809843305083,1743068.13194114,0.0,1.0
2006-05-22,60.37,60.98,59.9,60.02,854800,42.5655937598803,42.9956916925211,42.2342068281734,42.3188162575454,1212347.14335499,0.0,1.0
2006-05-23,59.97,60.5,59.91,60.5,800300,42.2835623286404,42.6572539750332,42.2412576139544,42.6572539750332,1135050.79413547,0.0,1.0
2006-05-24,59.85,60.28,59.13,60.14,870100,42.1989528992684,42.5021366878513,41.6912963230366,42.4034256869173,1234046.85240194,0.0,1.0
2006-05-25,60.71,60.82,59.64,60.15,646400,42.8053204764342,42.8828791200251,42.0508863978675,42.4104764726983,916777.250192639,0.0,1.0
2006-05-26,61.2,61.21,60.56,60.98,557600,43.150808979703,43.157859765484,42.6995586897192,42.9956916925211,790833.840822117,0.0,1.0
2006-05-30,59.86,61.08,59.86,60.95,714700,42.2060036850494,43.0661995503311,42.2060036850494,42.9745393351781,1013645.88600353,0.0,1.0
2006-05-31,60.43,60.64,59.68,59.87,796400,42.6078984745662,42.7559649759672,42.0790895409915,42.2130544708304,1129519.49575096,0.0,1.0
2006-06-01,61.3,61.33,60.22,60.47,550000,43.221316837513,43.242469194856,42.4598319731653,42.6361016176902,780054.900380495,0.0,1.0
2006-06-02,60.87,61.28,60.6,61.19,599600,42.9181330489301,43.207215265951,42.7277618328432,43.143758193922,850401.669578445,0.0,1.0
2006-06-05,60.2,61.07,60.12,60.72,858500,42.4457304016033,43.0591487645501,42.3893241153553,42.8123712622152,1217594.7854121,0.0,1.0
2006-06-06,60.64,60.64,60.0,60.46,756800,42.7559649759672,42.7559649759672,42.3047146859834,42.6290508319092,1073355.54292356,0.0,1.0
2006-06-07,60.16,61.1,60.11,60.32,706700,42.5691191527708,43.2342616395328,42.5337392332621,42.6823348951983,998730.367133582,0.215,1.0
2006-06-08,59.77,60.63,59.5,60.63,951200,42.2931557806035,42.9016903961518,42.102104215257,42.9016903961518,1344265.3533571,0.0,1.0
2006-06-09,59.77,60.11,59.4,59.67,461300,42.2931557806035,42.5337392332621,42.0313443762398,42.2223959415863,651923.472985315,0.0,1.0
2006-06-12,58.31,59.53,58.31,59.27,831200,41.2600621309519,42.1233321669622,41.2600621309519,41.9393565855173,1174677.63005721,0.0,1.0
2006-06-13,59.06,60.19,58.08,58.29,1624300,41.7907609235811,42.5903471044759,41.0973145012122,41.2459101631484,2295511.15796672,0.0,1.0
2006-06-14,59.54,59.55,58.35,58.87,1163800,42.1304081508639,42.1374841347656,41.2883660665587,41.6563172294484,1644718.2698034,0.0,1.0
2006-06-15,60.78,60.96,59.23,59.66,694000,43.0078301546776,43.1351978649087,41.9110526499104,42.2153199576846,980782.333084346,0.0,1.0
2006-06-16,61.06,61.46,60.6,60.95,1023100,43.2059577039259,43.4889970599949,42.8804624444466,43.1281218810069,1445876.66423429,0.0,1.0
2006-06-19,60.18,61.26,60.09,61.09,516500,42.5832711205742,43.3474773819604,42.5195872654587,43.2271856556311,729933.825703263,0.0,1.0
2006-06-20,60.32,60.86,59.78,60.36,645700,42.6823348951983,43.0644380258914,42.3002317645053,42.7106388308052,912523.274456142,0.0,1.0
2006-06-21,61.04,61.28,60.19,60.3,627200,43.1918057361225,43.3616293497638,42.5903471044759,42.6681829273949,886378.500447408,0.0,1.0
2006-06-22,59.64,60.76,59.22,60.75,892500,42.2011679898811,42.9936781868742,41.9039766660087,42.9866022029725,1261308.69204291,0.0,1.0
2006-06-23,60.05,60.55,59.0,59.384,614200,42.4912833298518,42.845082524938,41.7483050201708,42.020022801997,868006.497089921,0.0,1.0
2006-06-26,59.72,60.12,59.33,59.99,458700,42.2577758610949,42.5408152171639,41.9818124889277,42.4488274264415,648249.072313818,0.0,1.0
2006-06-27,59.51,59.92,59.28,59.61,812600,42.1091801991587,42.3992955391294,41.9464325694191,42.1799400381759,1148391.53294573,0.0,1.0
2006-06-28,59.5,59.89,59.07,59.7,648100,42.102104215257,42.3780675874242,41.7978369074829,42.2436238932915,915915.028922138,0.0,1.0
2006-06-29,60.91,61.0,59.41,59.74,652600,43.0998179454,43.1635018005156,42.0384203601415,42.2719278288984,922274.568545886,0.0,1.0
2006-06-30,61.13,61.28,60.65,60.85,749200,43.255489591238,43.3616293497638,42.9158423639552,43.0573620419897,1058792.68580229,0.0,1.0
2006-07-03,61.71,61.74,60.8,61.24,186600,43.665896657538,43.6871246092431,43.0219821224811,43.3333254141569,263708.909731324,0.0,1.0
2006-07-05,60.93,61.5,60.4,61.1,520600,43.1139699132035,43.5173009956018,42.7389427664121,43.2342616395328,735728.072916009,0.0,1.0
2006-07-06,60.9,61.39,60.66,60.83,464900,43.0927419614983,43.4394651726828,42.922918347857,43.0432100741863,657011.104684312,0.0,1.0
2006-07-07,60.07,60.74,59.89,60.67,554800,42.5054352976552,42.9795262190707,42.3780675874242,42.9299943317587,784060.574056478,0.0,1.0
2006-07-10,59.86,60.76,59.74,60.1,730000,42.356839635719,42.9936781868742,42.2719278288984,42.5266632493604,1031658.65007431,0.0,1.0
2006-07-11,60.77,60.92,59.86,60.0,738000,43.0007541707759,43.1068939293018,42.356839635719,42.4559034103432,1042964.4982943,0.0,1.0
2006-07-12,59.94,60.85,59.86,60.85,403100,42.4134475069328,43.0573620419897,42.356839635719,43.0573620419897,569673.42718487,0.0,1.0
2006-07-13,58.84,60.03,58.79,59.94,668500,41.6350892777432,42.4771313620484,41.5997093582346,42.4134475069328,944744.94188312,0.0,1.0
2006-07-14,58.86,58.96,58.44,58.9,722800,41.6492412455467,41.7200010845639,41.3520499216743,41.6775451811536,1021483.38667632,0.0,1.0
2006-07-17,59.75,60.12,58.7,58.7,699800,42.2790038128001,42.5408152171639,41.5360255031191,41.5360255031191,988979.07304384,0.0,1.0
2006-07-18,58.94,59.93,58.56,59.8,824700,41.7058491167604,42.4063715230311,41.4369617284949,42.3143837323087,1165491.62837847,0.0,1.0
2006-07-19,61.7,61.8,59.1,59.7,1127400,43.6588206736362,43.7295805126535,41.819064859188,42.2436238932915,1593276.66040244,0.0,1.0
2006-07-20,61.43,62.97,61.41,62.9,1326300,43.4677691082897,44.5574706291552,43.4536171404862,44.5079387418431,1874368.311772,0.0,1.0
2006-07-21,61.62,61.88,61.16,61.73,812800,43.6022128024224,43.7861883838673,43.2767175429431,43.6800486253414,1148674.17915123,0.0,1.0
2006-07-24,62.77,63.25,62.0,62.0,734300,44.4159509511207,44.7555981784034,43.871100190688,43.871100190688,1037735.54349256,0.0,1.0
2006-07-25,62.6,62.77,61.71,62.76,925900,44.2956592247914,44.4159509511207,43.665896657538,44.408874967219,1308510.60836138,0.0,1.0
2006-07-26,63.26,63.52,62.17,62.25,706300,44.7626741623052,44.94664974375,43.9913919170173,44.0479997882311,998165.074722583,0.0,1.0
2006-07-27,62.49,63.68,62.33,63.5,756500,44.2178234018724,45.0598654861776,44.1046076594448,44.9324977759465,1069109.27230304,0.0,1.0
2006-07-28,65.41,66.08,64.14,64.2,2192600,46.2840107011758,46.7581016225913,45.3853607456569,45.4278166490672,3098650.35089443,0.0,1.0
2006-07-31,65.92,66.2,65.0,65.0,1156000,46.6448858801637,46.843013429412,45.9938953612051,45.9938953612051,1633695.06778891,0.0,1.0
2006-08-01,65.41,66.25,65.07,65.92,1121600,46.2840107011758,46.8783933489206,46.0434272485172,46.6448858801637,1585079.92044294,0.0,1.0
2006-08-02,65.55,65.78,64.6,65.37,839400,46.3830744757999,46.5458221055396,45.7108560051362,46.2557067655689,1186266.12448271,0.0,1.0
2006-08-03,65.74,65.87,64.82,65.5,747100,46.5175181699327,46.6095059606551,45.8665276509741,46.3476945562913,1055824.90064454,0.0,1.0
2006-08-04,66.0,66.75,65.72,65.89,849400,46.7014937513775,47.2321925440068,46.5033662021292,46.6236579284585,1200398.4347577,0.0,1.0
2006-08-07,65.68,66.13,65.44,65.914,563500,46.4750622665223,46.7934815420999,46.305238652881,46.6406402898227,796355.683995719,0.0,1.0
2006-08-08,66.56,66.96,66.15,66.175,1017200,47.097748849874,47.380788205943,46.8076335099034,46.8253234696577,1437538.60117204,0.0,1.0
2006-08-09,66.31,67.23,66.21,66.69,950800,46.9208492523309,47.5718397712895,46.8500894133137,47.1897366405964,1343700.0609461,0.0,1.0
2006-08-10,66.57,67.05,66.25,66.25,829400,47.1048248337758,47.4444720610585,46.8783933489206,46.8783933489206,1172133.81420772,0.0,1.0
2006-08-11,66.32,66.64,66.04,66.25,535000,46.9279252362327,47.1543567210878,46.7297976869844,46.8783933489206,756078.599711995,0.0,1.0
2006-08-14,66.52,67.64,66.22,66.6,642400,47.0694449142671,47.8619551112602,46.8571653972154,47.1260527854809,907859.612065395,0.0,1.0
2006-08-15,66.21,67.12,65.7,66.8,892400,46.8500894133137,47.4940039483706,46.4892142343258,47.2675724635154,1261167.36894016,0.0,1.0
2006-08-16,66.86,66.95,66.01,66.29,678300,47.3100283669257,47.3737122220413,46.7085697352792,46.9066972845275,958594.605952611,0.0,1.0
2006-08-17,67.82,67.82,66.94,66.99,1277400,47.9893228214912,47.9893228214912,47.3666362381395,47.4020161576482,1805261.3145273,0.0,1.0
2006-08-18,68.51,68.68,67.47,67.83,1009300,48.4775657107102,48.5978574370395,47.7416633849309,47.996398805393,1426374.0760548,0.0,1.0
2006-08-21,68.81,69.29,68.52,68.88,956000,48.6898452277619,49.0294924550447,48.4846416946119,48.739377115074,1351048.8622891,0.0,1.0
2006-08-22,68.93,69.19,68.72,69.19,1070600,48.7747570345826,48.9587326160274,48.6261613726464,48.9587326160274,1513005.13804049,0.0,1.0
2006-08-23,68.82,69.26,68.29,69.0,1206200,48.6969212116636,49.0082645033395,48.3218940648723,48.8242889218947,1704639.26536936,0.0,1.0
2006-08-24,69.64,69.74,68.6,68.9,1139500,49.277151891605,49.3479117306222,48.5412495658257,48.7535290828774,1610376.75583517,0.0,1.0
2006-08-25,68.95,69.6,68.75,69.3,1081000,48.788909002386,49.2488479559981,48.6473893243516,49.0365684389464,1527702.74072648,0.0,1.0
2006-08-28,68.85,69.2,68.83,68.85,881100,48.7181491633688,48.9658085999291,48.7039971955653,48.7181491633688,1245197.85832942,0.0,1.0
2006-08-29,69.14,69.18,68.605,68.88,1054100,48.9233526965188,48.9516566321257,48.5447875577766,48.739377115074,1489686.82608676,0.0,1.0
2006-08-30,69.27,69.37,68.7,69.29,565700,49.0153404872412,49.0861003262584,48.6120094048429,49.0294924550447,799464.792256216,0.0,1.0
2006-08-31,69.7,69.8599,69.0,69.27,801100,49.3196077950153,49.4327527776039,48.8242889218947,49.0153404872412,1132139.37612949,0.0,1.0
2006-09-01,70.2,70.24,69.6,69.95,648100,49.6734069901015,49.7017109257084,49.2488479559981,49.4965073925584,915915.028922139,0.0,1.0
2006-09-05,69.75,70.71,69.74,70.2,1110000,49.354987714524,50.0342821690894,49.3479117306222,49.6734069901015,1568686.44052395,0.0,1.0
2006-09-06,68.6,69.18,68.56,68.81,1058400,48.6933832197128,49.1050765472264,48.664990576436,48.842444596916,1491090.47675715,0.215,1.0
2006-09-07,68.18,68.74,68.01,68.61,1040400,48.3952604653064,48.7927574711816,48.27459173138,48.700481380532,1465731.79517964,0.0,1.0
2006-09-08,68.6,68.79,68.25,68.6,995400,48.6933832197128,48.8282482752776,48.4449475910408,48.6933832197128,1402335.09123589,0.0,1.0
2006-09-11,69.91,70.05,68.37,68.61,1374500,49.623242287028,49.7226165384968,48.5301255208712,48.700481380532,1936417.10157095,0.0,1.0
2006-09-12,69.77,70.21,69.05,70.0,1038800,49.5238680355592,49.836187111604,49.0128004565768,49.6871257344008,1463477.69015053,0.0,1.0
2006-09-13,69.41,69.77,68.89,69.32,930100,49.268334246068,49.5238680355592,48.8992298834696,49.2044507986952,1310339.42973528,0.0,1.0
2006-09-14,68.63,69.4,68.35,69.11,926000,48.7146777021704,49.2612360852488,48.5159291992328,49.055389421492,1304563.28559818,0.0,1.0
2006-09-15,69.08,69.3,68.69,68.93,892800,49.0340949390344,49.1902544770568,48.7572666670856,48.9276225267464,1257790.60624412,0.0,1.0
2006-09-18,68.38,69.14,68.22,68.8,833700,48.5372236816904,49.0766839039496,48.4236531085832,48.8353464360968,1174529.60173132,0.0,1.0
2006-09-19,68.45,68.73,67.97,68.48,754200,48.5869108074248,48.7856593103624,48.2461990881032,48.6082052898824,1062528.75809735,0.0,1.0
2006-09-20,69.09,69.64,68.7,68.7,937000,49.0411930998536,49.4315919449096,48.7643648279048,48.7643648279048,1320060.25767332,0.0,1.0
2006-09-21,68.93,69.25,68.51,69.11,672900,48.9276225267464,49.1547636729608,48.62949977234,49.055389421492,947992.046305635,0.0,1.0
2006-09-22,68.91,69.06,68.41,68.83,646100,48.913426205108,49.019898617396,48.558518164148,48.8566409185544,910235.78706802,0.0,1.0
2006-09-25,69.27,69.43,68.66,69.28,522800,49.1689599945992,49.2825305677064,48.735972184628,49.1760581554184,736528.818262128,0.0,1.0
2006-09-26,68.89,69.29,68.38,69.27,835100,48.8992298834696,49.1831563162376,48.5372236816904,49.1689599945992,1176501.9436318,0.0,1.0
2006-09-27,69.08,69.28,68.44,68.7,521800,49.0340949390344,49.1760581554184,48.5798126466056,48.7643648279048,735120.002618933,0.0,1.0
2006-09-28,69.4,69.8476,68.97,68.97,682900,49.2612360852488,49.5789497635162,48.9560151700232,48.9560151700232,962080.202737581,0.0,1.0
2006-09-29,70.67,70.93,69.4,69.4,1429400,50.1627025092872,50.3472546905864,49.2612360852488,49.2612360852488,2013761.08038234,0.0,1.0
2006-10-02,70.08,70.6,70.0,70.6,791000,49.7439110209544,50.1130153835528,49.6871257344008,50.1130153835528,1114373.17376692,0.0,1.0
2006-10-03,70.54,70.73,70.01,70.27,663200,50.0704264186376,50.2052914742024,49.69422389522,49.8787760765192,934326.534566648,0.0,1.0
2006-10-04,71.15,71.48,70.12,70.44,675500,50.5034142286088,50.7376535356424,49.7723036642312,49.9994448104456,951654.966977941,0.0,1.0
2006-10-05,71.29,71.6,70.88,70.95,637400,50.6027884800776,50.8228314654728,50.3117638864904,50.3614510122248,897979.090972228,0.0,1.0
2006-10-06,71.82,71.98,71.53,71.53,815700,50.9789910034952,51.0925615766024,50.7731443397384,50.7731443397384,1149170.92015382,0.0,1.0
2006-10-09,72.32,72.53,71.73,71.75,612500,51.3338990444552,51.4829604216584,50.9151075561224,50.9293038777608,862899.581456683,0.0,1.0
2006-10-10,72.82,73.1,72.09,72.33,923100,51.6888070854152,51.8875555883528,51.1706413456136,51.3409972052744,1300477.72023292,0.0,1.0
2006-10-11,72.7,73.29,72.6,72.95,1412800,51.6036291555848,52.0224206439176,51.5326475473928,51.7810831760648,1990374.74070531,0.0,1.0
2006-10-12,73.79,74.04,72.93,73.25,1285900,52.3773286848776,52.5547827053576,51.7668868544264,51.9940280006408,1811596.03558392,0.0,1.0
2006-10-13,73.58,74.25,73.33,73.72,1016400,52.2282673076744,52.7038440825608,52.0508132871944,52.3276415591432,1431920.21974298,0.0,1.0
2006-10-16,72.64,73.64,72.56,73.49,827800,51.5610401906696,52.2708562725896,51.504254904116,52.1643838603016,1166217.58943648,0.0,1.0
2006-10-17,71.89,72.45,71.64,72.45,842700,51.0286781292296,51.4261751351048,50.8512241087496,51.4261751351048,1187208.94252008,0.0,1.0
2006-10-18,72.73,72.84,71.81,72.2,926000,51.6249236380424,51.7030034070536,50.971892842676,51.2487211146248,1304563.28559819,0.0,1.0
2006-10-19,72.31,72.73,72.2,72.73,1080100,51.326800883636,51.6249236380424,51.2487211146248,51.6249236380424,1521661.77621447,0.0,1.0
2006-10-20,72.19,72.6,71.51,72.6,868000,51.2416229538056,51.5326475473928,50.7589480181,51.5326475473928,1222851.9782929,0.0,1.0
2006-10-23,72.02,72.24,71.54,71.94,821800,51.1209542198792,51.2771137579016,50.7802425005576,51.0641689333256,1157764.69557731,0.0,1.0
2006-10-24,71.28,72.37,70.87,72.05,869700,50.5956903192584,51.3693898485512,50.3046657256712,51.1422487023368,1225246.96488633,0.0,1.0
2006-10-25,70.86,71.52,70.35,71.48,752600,50.297567564852,50.7660461789192,49.9355613630728,50.7376535356424,1060274.65306824,0.0,1.0
2006-10-26,70.87,71.06,69.9,70.8,964800,50.3046657256712,50.439530781236,49.6161441262088,50.2549785999368,1359225.33255413,0.0,1.0
2006-10-27,70.69,71.23,70.54,70.88,578100,50.1768988309256,50.5601995151624,50.0704264186376,50.3117638864904,814436.323330789,0.0,1.0
2006-10-30,70.54,70.84,70.29,70.35,600400,50.0704264186376,50.2833712432136,49.8929723981576,49.9355613630728,845852.912174028,0.0,1.0
2006-10-31,70.03,70.85,69.8,70.55,1185500,49.7084202168584,50.2904694040328,49.5451625180168,50.0775245794568,1670150.94500718,0.0,1.0
2006-11-01,68.81,70.32,68.79,70.1,1543600,48.842444596916,49.9142668806152,48.8282482752776,49.7581073425928,2174647.82683516,0.0,1.0
2006-11-02,70.38,70.55,69.4,70.25,1858300,49.9568558455304,50.0775245794568,49.2612360852488,49.8645797548808,2618002.10974849,0.0,1.0
2006-11-03,70.52,70.85,70.38,70.69,1065700,50.0562300969992,50.2904694040328,49.9568558455304,50.1768988309256,1501374.83095247,0.0,1.0
2006-11-06,72.41,72.45,71.49,71.55,1079500,51.397782491828,51.4261751351048,50.7447516964616,50.7873406613768,1520816.48682855,0.0,1.0
2006-11-07,73.57,74.0,72.61,72.7,1188900,52.2211691468552,52.5263900620808,51.539745708212,51.6036291555848,1674940.91819404,0.0,1.0
2006-11-08,72.26,73.57,72.1,73.57,1101100,51.29131007954,52.2211691468552,51.1777395064328,52.2211691468552,1551246.90472156,0.0,1.0
2006-11-09,71.38,72.48,71.3,72.3,1001700,50.6666719274504,51.4474696175624,50.6098866408968,51.3197027228168,1411210.62978801,0.0,1.0
2006-11-10,71.18,71.88,70.78,71.6,774400,50.5247087110664,51.0215799684104,50.2407822782984,50.8228314654728,1090986.83408989,0.0,1.0
2006-11-13,71.02,71.21,70.86,71.12,858400,50.4111381379592,50.546003193524,50.297567564852,50.4821197461512,1209327.34811823,0.0,1.0
2006-11-14,71.15,71.49,70.67,71.09,886300,50.5034142286088,50.7447516964616,50.1627025092872,50.4608252636936,1248633.30456336,0.0,1.0
2006-11-15,70.68,71.66,70.67,71.46,795000,50.1698006701064,50.865420430388,50.1627025092872,50.723457214004,1120008.43633969,0.0,1.0
2006-11-16,71.38,71.8,70.9,70.93,1106400,50.6666719274504,50.9647946818568,50.3259602081288,50.3472546905864,1558713.62763049,0.0,1.0
2006-11-17,71.24,71.38,70.85,71.07,857700,50.5672976759816,50.6666719274504,50.2904694040328,50.4466289420552,1208341.17716799,0.0,1.0
2006-11-20,71.25,71.35,70.49,70.93,778400,50.5743958368008,50.6453774449928,50.0349356145416,50.3472546905864,1096622.09666266,0.0,1.0
2006-11-21,71.72,71.99,71.11,71.25,994300,50.9080093953032,51.0996597374216,50.475021585332,50.5743958368008,1400785.39402837,0.0,1.0
2006-11-22,71.99,72.25,71.49,71.65,1221400,51.0996597374216,51.2842119187208,50.7447516964616,50.8583222695688,1720727.42659786,0.0,1.0
2006-11-24,71.02,71.84,70.97,71.8,257600,50.4111381379592,50.9931873251336,50.3756473338632,50.9647946818568,362910.909686925,0.0,1.0
2006-11-27,70.16,71.28,70.16,70.75,982900,49.800696307508,50.5956903192584,49.800696307508,50.2194877958408,1384724.89569596,0.0,1.0
2006-11-28,70.96,71.31,69.88,70.16,1410100,50.368549173044,50.616984801716,49.6019478045704,49.800696307508,1986570.93846868,0.0,1.0
2006-11-29,72.0,72.42,71.28,71.45,1093400,51.1067578982408,51.4048806526472,50.5956903192584,50.7163590531848,1540399.02426896,0.0,1.0
2006-11-30,71.72,72.05,71.31,71.9,1044900,50.9080093953032,51.1422487023368,50.616984801716,51.0357762900488,1472071.46557402,0.0,1.0
2006-12-01,71.7,72.29,71.18,72.1,887000,50.8938130736648,51.3126045619976,50.5247087110664,51.1777395064328,1249619.4755136,0.0,1.0
2006-12-04,72.45,73.2,71.95,72.04,875000,51.4261751351048,51.9585371965448,51.0712670941448,51.1351505415176,1232713.68779526,0.0,1.0
2006-12-05,72.13,72.5,71.98,72.39,1074900,51.1990339888904,51.4616659392008,51.0925615766024,51.3835861701896,1514335.93486986,0.0,1.0
2006-12-06,72.5,72.6329,72.0,72.41,861100,51.4616659392008,51.556000496488,51.1067578982408,51.397782491828,1213131.15035486,0.0,1.0
2006-12-07,72.78,73.21,72.44,72.48,668100,51.6604144421384,51.965635357364,51.4190769742856,51.4474696175624,941229.731218302,0.0,1.0
2006-12-08,72.88,73.3,72.4,72.72,661400,51.9053009904008,52.2044259412237,51.5634439037462,51.7913486281826,928668.769475289,0.245,1.0
2006-12-11,72.67,72.88,72.47,72.75,701100,51.7557385149894,51.9053009904008,51.6132980622166,51.8127146960985,984411.361171945,0.0,1.0
2006-12-12,72.55,72.87,72.39,72.6,707500,51.6702742433257,51.8981789677622,51.5563218811075,51.7058843565189,993397.57242783,0.0,1.0
2006-12-13,72.49,72.87,72.4,72.75,867300,51.6275421074939,51.8981789677622,51.5634439037462,51.8127146960985,1217772.03472319,0.0,1.0
2006-12-14,72.83,72.87,71.98,72.47,1020400,51.8696908772076,51.8981789677622,51.2643189529233,51.6132980622166,1432739.05711005,0.0,1.0
2006-12-15,71.98,72.87,71.96,72.87,1543300,51.2643189529233,51.8981789677622,51.250074907646,51.8981789677622,2166940.59862596,0.0,1.0
2006-12-18,72.05,72.53,71.73,72.09,887900,51.3141731113938,51.6560301980485,51.0862683869573,51.3426612019483,1246696.40220307,0.0,1.0
2006-12-19,71.67,72.2,71.38,72.05,1230400,51.0435362511255,51.4210034509734,50.836997594605,51.3141731113938,1727599.11394375,0.0,1.0
2006-12-20,71.35,71.93,71.18,71.92,1043800,50.8156315266891,51.2287088397301,50.6945571418322,51.2215868170915,1465594.89201437,0.0,1.0
2006-12-21,71.31,71.99,71.06,71.52,962500,50.7871434361345,51.271440975562,50.6090928701685,50.9367059115459,1351441.92715447,0.0,1.0
2006-12-22,70.89,71.5,70.71,71.5,490100,50.4880184853117,50.9224618662686,50.3598220778162,50.9224618662686,688147.208829511,0.0,1.0
2006-12-26,70.54,70.86,70.45,70.66,987900,50.2387476929593,50.4666524173957,50.1746494892116,50.324211964623,1387105.95307626,0.0,1.0
2006-12-27,70.63,71.45,70.38,71.23,944300,50.3028458967071,50.8868517530755,50.1247953307411,50.7301672550254,1325887.38889555,0.0,1.0
2006-12-28,70.47,70.64,70.03,70.5,783400,50.1888935344888,50.3099679193457,49.8755245383887,50.2102596024047,1099968.42154058,0.0,1.0
2006-12-29,70.15,70.67,69.98,70.55,876700,49.9609888100524,50.3313339872616,49.8399144251955,50.2458697155979,1230970.53250527,0.0,1.0
2007-01-03,70.43,71.11,70.11,70.54,1490900,50.1604054439343,50.6447029833617,49.9325007194978,50.2387476929593,2093365.99396841,0.0,1.0
2007-01-04,69.85,70.58,69.75,70.25,1463200,49.7473281308932,50.2672357835139,49.6761079045068,50.0322090364388,2054472.54837654,0.0,1.0
2007-01-05,70.0,70.22,69.3,69.65,1519300,49.8541584704728,50.0108429685229,49.3556168857681,49.6048876781204,2133242.3064164,0.0,1.0
2007-01-08,70.45,70.71,69.84,70.16,1102200,50.1746494892116,50.3598220778162,49.7402061082546,49.968110832691,1547594.06972431,0.0,1.0
2007-01-09,71.23,71.38,70.52,70.58,1378500,50.7301672550254,50.836997594605,50.224503647682,50.2672357835139,1935545.65878694,0.0,1.0
2007-01-10,71.76,71.92,70.82,71.23,1365600,51.1076344548733,51.2215868170915,50.4381643268412,50.7301672550254,1917432.8267243,0.0,1.0
2007-01-11,72.23,72.44,71.76,71.76,1259700,51.4423695188893,51.5919319943007,51.1076344548733,51.1076344548733,1768739.11234959,0.0,1.0
2007-01-12,71.97,72.1,71.57,71.9,789700,51.2571969302847,51.349783224587,50.9723160247391,51.2073427718142,1108814.22324559,0.0,1.0
2007-01-16,72.54,72.56,71.76,71.9,1028600,51.6631522206871,51.6773962659644,51.1076344548733,51.2073427718142,1444252.64028165,0.0,1.0
2007-01-17,72.75,73.31,72.12,72.55,863600,51.8127146960985,52.2115479638623,51.3640272698643,51.6702742433257,1212576.88134088,0.0,1.0
2007-01-18,73.88,74.65,72.66,74.65,996100,52.6175032542647,53.1658989974399,51.7486164923508,53.1658989974399,1398619.53624786,0.0,1.0
2007-01-19,73.99,74.69,73.61,74.2,1162100,52.6958455032897,53.1943870879945,52.4252086430215,52.8454079787012,1631699.39069736,0.0,1.0
2007-01-22,73.46,74.23,73.28,73.99,1378200,52.3183783034419,52.8667740466171,52.1901818959464,52.6958455032897,1935124.43013432,0.0,1.0
2007-01-23,73.91,74.0,73.15,73.45,811300,52.6388693221806,52.7029675259284,52.0975956016441,52.3112562808032,1139142.6862342,0.0,1.0
2007-01-24,75.15,75.25,73.96,74.14,1269800,53.5220001293719,53.5932203557583,52.6744794353738,52.8026758428693,1782920.47698778,0.0,1.0
2007-01-25,74.61,75.5,73.79,75.15,1547200,53.1374109068854,53.7712709217242,52.553405050517,53.5220001293719,2172416.57111002,0.0,1.0
2007-01-26,74.48,74.69,74.05,74.2,1370800,53.0448246125831,53.1943870879945,52.7385776391216,52.8454079787012,1924734.12336971,0.0,1.0
2007-01-29,74.71,74.99,74.07,74.17,1910000,53.2086311332718,53.4080477671536,52.7528216843989,52.8240419107853,2681822.42167795,0.0,1.0
2007-01-30,76.85,77.1,74.27,75.0,2256400,54.7327439779405,54.9107945439065,52.8952621371716,53.4151697897923,3168201.10590269,0.0,1.0
2007-01-31,76.94,77.3,76.08,76.6,1703700,54.7968421816882,55.0532349966792,54.1843482347653,54.5546934119745,2392157.51822656,0.0,1.0
2007-02-01,77.41,77.51,76.94,77.48,1717600,55.1315772457043,55.2027974720907,54.7968421816882,55.1814314041748,2411674.44579794,0.0,1.0
2007-02-02,77.13,77.52,76.96,76.98,1113500,54.9321606118224,55.2099194947293,54.8110862269655,54.8253302722428,1563460.34897299,0.0,1.0
2007-02-05,77.35,77.53,76.95,77.22,1315300,55.0888451098724,55.2170415173679,54.8039642043269,54.9962588155701,1846806.82263509,0.0,1.0
2007-02-06,77.63,78.0,77.28,77.56,1274000,55.2882617437543,55.551776581384,55.038990951402,55.2384075852839,1788817.67812446,0.0,1.0
2007-02-07,77.95,78.22,77.2,77.53,1000900,55.5161664681908,55.708461079434,54.9820147702929,55.2170415173679,1405359.19468977,0.0,1.0
2007-02-08,78.14,78.83,77.95,78.18,1481800,55.6514848983249,56.142904460391,55.5161664681908,55.6799729888795,2080588.72483895,0.0,1.0
2007-02-09,77.5,78.33,77.33,78.32,996500,55.195675449452,55.7868033284591,55.0746010645952,55.7796813058204,1399181.17445135,0.0,1.0
2007-02-12,76.8,77.66,76.79,77.51,1220900,54.6971338647473,55.3096278116702,54.6900118421087,55.2027974720907,1714260.20661079,0.0,1.0
2007-02-13,76.81,77.06,76.6,76.9,834100,54.7042558873859,54.8823064533519,54.5546934119745,54.7683540911337,1171156.06383329,0.0,1.0
2007-02-14,77.36,77.71,76.93,77.01,904100,55.0959671325111,55.3452379248634,54.7897201590496,54.8466963401587,1269442.74944452,0.0,1.0
2007-02-15,77.46,77.53,77.01,77.4,643900,55.1671873588975,55.2170415173679,54.8466963401587,55.1244552230656,904097.098072479,0.0,1.0
2007-02-16,77.93,78.2,77.24,77.86,952700,55.5019224229135,55.6942170341568,55.0105028608474,55.452068264443,1337681.7911689,0.0,1.0
2007-02-20,77.5,78.5,77.34,78.11,1186700,55.195675449452,55.9078777133159,55.0817230872338,55.630118830409,1666240.14021216,0.0,1.0
2007-02-21,77.41,77.55,77.06,77.1,1113600,55.1315772457043,55.2312855626452,54.8823064533519,54.9107945439065,1563600.75852386,0.0,1.0
2007-02-22,77.45,77.57,77.28,77.43,1324000,55.1600653362588,55.2455296079225,55.038990951402,55.1458212909816,1859022.45356106,0.0,1.0
2007-02-23,77.58,77.74,77.38,77.5,976700,55.2526516305611,55.3666039927794,55.1102111777884,55.195675449452,1371380.08337846,0.0,1.0
2007-02-26,77.21,77.78,77.08,77.59,1065900,54.9891367929315,55.3950920833339,54.8965504986292,55.2597736531998,1496625.40275735,0.0,1.0
2007-02-27,74.79,77.25,74.6,77.08,1901900,53.2656073143809,55.0176248834861,53.1302888842467,54.8965504986292,2670449.24805723,0.0,1.0
2007-02-28,75.95,76.47,74.79,74.79,1769800,54.091761940463,54.4621071176722,53.2656073143809,53.2656073143809,2484968.23135374,0.0,1.0
2007-03-01,75.82,76.11,74.83,74.95,1334900,53.9991756461607,54.2057143026812,53.2940954049354,53.3795596765991,1874327.09460623,0.0,1.0
2007-03-02,74.87,75.82,74.86,75.82,1059000,53.32258349549,53.9991756461607,53.3154614728513,53.9991756461607,1486937.1437471,0.0,1.0
2007-03-05,73.98,75.13,73.96,74.45,1162800,52.6887234806511,53.5077560840946,52.6744794353738,53.0234585446671,1632682.25755347,0.0,1.0
2007-03-06,74.27,74.61,74.14,74.22,772300,52.8952621371716,53.1374109068854,52.8026758428693,52.8596520239784,1084382.96139366,0.0,1.0
2007-03-07,74.15,74.57,74.02,74.26,774600,52.9842874201546,53.284400713701,52.8913952102474,53.0628885208454,1084030.62108847,0.245,1.0
2007-03-08,74.92,75.39,74.42,74.65,720800,53.5344951249897,53.8703361915773,53.1772173945773,53.341565150567,1008739.05458374,0.0,1.0
2007-03-09,75.0,75.37,74.7,75.2,782000,53.5916595618557,53.8560450823608,53.3772929236082,53.7345706540206,1094386.71016161,0.0,1.0
2007-03-12,74.51,74.89,74.39,74.5,1103300,53.2415273860515,53.5130584611649,53.1557807307526,53.2343818314433,1544036.9019454,0.0,1.0
2007-03-13,73.48,74.18,73.4,74.15,1291900,52.5055352614021,53.0057240839794,52.4483708245361,52.9842874201546,1807977.22616084,0.0,1.0
2007-03-14,74.55,74.66,73.29,73.65,1278300,53.2701096044845,53.3487107051753,52.3697697238454,52.6270096897423,1788944.41381021,0.0,1.0
2007-03-15,74.54,74.96,74.3,74.38,1276500,53.2629640498763,53.5630773434227,53.0914707392783,53.1486351761443,1786425.36511674,0.0,1.0
2007-03-16,74.4,74.87,74.21,74.55,1577800,53.1629262853608,53.4987673519485,53.0271607478041,53.2701096044845,2208086.12697312,0.0,1.0
2007-03-19,74.86,75.16,74.53,75.16,679800,53.4916217973402,53.7059884355876,53.255818495268,53.7059884355876,951360.723232557,0.0,1.0
2007-03-20,75.12,75.19,74.51,74.89,632000,53.6774062171546,53.7274250994124,53.2415273860515,53.5130584611649,884465.985706056,0.0,1.0
2007-03-21,75.93,75.94,74.25,75.05,872000,54.2561961404227,54.2633416950309,53.0557429662371,53.6273873348969,1220339.14483494,0.0,1.0
2007-03-22,75.86,76.0,75.42,75.85,695500,54.2061772581649,54.3062150226804,53.8917728554021,54.1990317035567,973332.425725572,0.0,1.0
2007-03-23,75.37,75.86,75.25,75.7,529000,53.8560450823608,54.2061772581649,53.7702984270618,54.091848384433,740320.42157991,0.0,1.0
2007-03-26,75.34,75.5,74.69,75.29,662300,53.8346084185361,53.948937292268,53.370147369,53.7988806454948,926869.972046076,0.0,1.0
2007-03-27,75.33,75.72,74.7,75.0,603700,53.8274628639278,54.1061394936495,53.3772929236082,53.5916595618557,844860.942358775,0.0,1.0
2007-03-28,75.16,75.63,74.6,75.2,656100,53.7059884355876,54.0418295021752,53.3058373775258,53.7345706540206,918193.248768581,0.0,1.0
2007-03-29,76.11,76.23,75.51,75.6,1019800,54.3848161233711,54.4705627786701,53.9560828468763,54.0203928383505,1427181.03199847,0.0,1.0
2007-03-30,76.89,77.02,76.03,76.2,1413600,54.9421693828144,55.0350615927216,54.3276516865051,54.4491261148454,1978292.90726911,0.0,1.0
2007-04-02,77.9,78.13,76.89,77.0,1575100,55.6638703982474,55.8282181542371,54.9421693828144,55.0207704835051,2204307.55393292,0.0,1.0
2007-04-03,78.89,79.14,78.03,78.03,1547400,56.3712803044639,56.5499191696701,55.7567626081546,55.7567626081546,2165542.19348346,0.0,1.0
2007-04-04,78.9,79.25,78.63,79.05,995400,56.3784258590722,56.6285202703608,56.1854958846495,56.4856091781959,1393033.92748704,0.0,1.0
2007-04-05,78.42,79.0,77.4,78.06,1311300,56.0354392378763,56.4498814051546,55.306592667835,55.7781992719794,1835126.97319043,0.0,1.0
2007-04-09,77.9,78.51,77.8,78.42,608400,55.6638703982474,56.0997492293505,55.5924148521649,56.0354392378763,851438.458391715,0.0,1.0
2007-04-10,77.93,78.17,77.72,78.05,690000,55.6853070620722,55.8568003726701,55.535250415299,55.7710537173711,965635.332495534,0.0,1.0
2007-04-11,78.27,78.49,77.25,77.81,995400,55.9282559187526,56.085458120134,55.1994093487113,55.5995604067732,1393033.92748704,0.0,1.0
2007-04-12,78.46,78.78,78.08,78.34,674600,56.0640214563093,56.2926792037732,55.7924903811959,55.9782748010103,944083.471451431,0.0,1.0
2007-04-13,78.28,78.85,78.13,78.46,688400,55.9354014733608,56.3426980860309,55.8282181542371,56.0640214563093,963396.178101343,0.0,1.0
2007-04-16,78.75,78.86,78.29,78.41,485800,56.2712425399484,56.3498436406392,55.9425470279691,56.028293683268,679863.252936712,0.0,1.0
2007-04-17,78.61,78.9,78.59,78.9,624200,56.171204775433,56.3784258590722,56.1569136662165,56.3784258590722,873550.108034366,0.0,1.0
2007-04-18,78.05,78.58,77.71,78.5,859600,55.7710537173711,56.1497681116082,55.5281048606907,56.0926036747423,1202985.69827994,0.0,1.0
2007-04-19,78.02,78.38,77.41,77.7,636500,55.7496170535464,56.0068570194433,55.3137382224433,55.5209593060825,890763.607439721,0.0,1.0
2007-04-20,79.05,79.25,78.39,78.8,1158100,56.4856091781959,56.6285202703608,56.0140025740515,56.3069703129897,1620727.93994649,0.0,1.0
2007-04-23,78.49,79.1,78.32,78.88,714300,56.085458120134,56.5213369512371,55.9639836917938,56.3641347498557,999642.489857334,0.0,1.0
2007-04-24,78.11,78.47,77.87,78.45,716200,55.8139270450206,56.0711670109175,55.6424337344227,56.056875901701,1002301.48570044,0.0,1.0
2007-04-25,78.53,80.0,78.53,79.77,1122100,56.114040338567,57.1644368659794,56.114040338567,57.0000891099897,1570346.96607716,0.0,1.0
2007-04-26,77.91,79.0,77.5,78.1,1142300,55.6710159528557,56.4498814051546,55.3780482139175,55.8067814904124,1598616.29030384,0.0,1.0
2007-04-27,78.66,78.96,77.4,77.55,1311400,56.2069325484742,56.4212991867216,55.306592667835,55.4137759869588,1835266.92034006,0.0,1.0
2007-04-30,78.69,78.99,78.31,78.5,949900,56.228369212299,56.4427358505464,55.9568381371856,56.0926036747423,1329357.97440219,0.0,1.0
2007-05-01,79.63,79.83,78.9,79.0,1482700,56.9000513454742,57.0429624376392,56.3784258590722,56.4498814051546,2074996.3876683,0.0,1.0
2007-05-02,80.87,80.88,79.46,79.7,1074000,57.7861001168969,57.7932456715051,56.778576917134,56.950070227732,1503032.38710175,0.0,1.0
2007-05-03,80.33,81.08,80.16,81.0,686200,57.4002401680515,57.9361567636701,57.2787657397113,57.8789923268041,960317.340809328,0.0,1.0
2007-05-04,79.78,80.49,79.53,80.33,725500,57.0072346645979,57.5145690417835,56.8285957993917,57.4002401680515,1015316.57061668,0.0,1.0
2007-05-07,79.77,80.25,79.68,79.82,698000,57.0000891099897,57.3430757311856,56.9357791185155,57.0358168830309,976831.104466497,0.0,1.0
2007-05-08,79.28,79.5,78.82,79.35,661600,56.6499569341856,56.807159135567,56.3212614222062,56.6999758164433,925890.341998616,0.0,1.0
2007-05-09,79.46,79.62,79.08,79.29,785500,56.778576917134,56.892905790866,56.5070458420206,56.6571024887938,1099284.8603989,0.0,1.0
2007-05-10,78.07,79.24,78.07,79.21,927500,55.7853448265876,56.6213747157526,55.7853448265876,56.5999380519278,1298009.81288349,0.0,1.0
2007-05-11,78.28,78.69,77.9,78.32,735800,55.9354014733608,56.228369212299,55.6638703982474,55.9639836917938,1029731.1270293,0.0,1.0
2007-05-14,77.59,78.14,77.45,78.03,979500,55.4423582053917,55.8353637088454,55.3423204408763,55.7567626081546,1370782.33069475,0.0,1.0
2007-05-15,78.05,78.53,77.8,78.0,1168200,55.7710537173711,56.114040338567,55.5924148521649,55.7353259443299,1634862.60205983,0.0,1.0
2007-05-16,78.7,78.7,77.71,78.05,924800,56.2355147669072,56.2355147669072,55.5281048606907,55.7710537173711,1294231.23984329,0.0,1.0
2007-05-17,77.44,78.58,77.26,78.5,1249200,55.335174886268,56.1497681116082,55.2065549033196,56.0926036747423,1748219.79326583,0.0,1.0
2007-05-18,77.79,77.79,77.26,77.45,996600,55.5852692975567,55.5852692975567,55.2065549033196,55.3423204408763,1394713.29328268,0.0,1.0
2007-05-21,76.98,77.75,76.72,77.54,1209800,55.0064793742887,55.5566870791237,54.8206949544742,55.4066304323505,1693080.61630884,0.0,1.0
2007-05-22,76.91,77.35,76.29,77.14,1013700,54.9564604920309,55.2708648947938,54.5134361063196,55.1208082480206,1418644.25587061,0.0,1.0
2007-05-23,77.04,77.38,76.54,76.75,987600,55.0493527019381,55.2923015586185,54.6920749715258,54.842131618299,1382118.04981535,0.0,1.0
2007-05-24,77.16,78.2,77.08,77.7,1284600,55.1350993572371,55.8782370364948,55.0779349203711,55.5209593060825,1797761.08423734,0.0,1.0
2007-05-25,77.13,77.39,76.94,77.26,661200,55.1136626934124,55.2994471132268,54.9778971558557,55.2065549033196,925330.553400068,0.0,1.0
2007-05-29,76.58,78.0,76.52,77.5,876400,54.7206571899588,55.7353259443299,54.6777838623093,55.3780482139175,1226496.81941897,0.0,1.0
2007-05-30,76.44,76.7,75.9,76.49,1146000,54.6206194254433,54.8064038452577,54.2347594765979,54.6563471984845,1603794.33484041,0.0,1.0
2007-05-31,76.25,76.67,75.9,76.5,955100,54.4848538878866,54.784967181433,54.2347594765979,54.6634927530928,1336635.22618331,0.0,1.0
2007-06-01,76.02,76.34,75.74,76.12,981100,54.3205061318969,54.5491638793608,54.120430602866,54.3919616779794,1373021.48508894,0.0,1.0
2007-06-04,76.09,76.31,75.93,76.27,823400,54.3705250141546,54.5277272155361,54.2561961404227,54.4991449971031,1152324.83011134,0.0,1.0
2007-06-05,75.54,76.35,75.4,75.8,1100900,53.977519510701,54.5563094339691,53.8774817461856,54.1633039305155,1540678.17035411,0.0,1.0
2007-06-06,74.77,75.55,74.77,75.54,1165200,53.602377893768,54.1615574411418,53.602377893768,54.1543884725858,1625338.4163789,0.245,1.0
2007-06-07,74.47,75.02,74.34,74.5,1289200,53.3873088370858,53.7816021076699,53.2941122458568,53.408815742754,1798306.11602787,0.0,1.0
2007-06-08,75.38,75.38,74.3,74.33,1071600,54.0396849756886,54.0396849756886,53.2654363716325,53.2869432773008,1494775.70115999,0.0,1.0
2007-06-11,75.0,75.38,74.79,75.38,1388500,53.7672641705578,54.0396849756886,53.6167158308802,54.0396849756886,1936819.76582741,0.0,1.0
2007-06-12,74.44,75.13,74.0,74.5,1044600,53.3658019314176,53.8604607617867,53.0503673149503,53.408815742754,1457113.37946223,0.0,1.0
2007-06-13,74.33,74.68,73.63,74.65,2136100,53.2869432773008,53.5378571767634,52.7851154783756,53.5163502710952,2979647.60661428,0.0,1.0
2007-06-14,76.1,76.37,74.41,74.46,1663100,54.5558507117259,54.7494128627399,53.3442950257494,53.3801398685297,2319859.52650167,0.0,1.0
2007-06-15,76.24,76.96,75.99,76.8,1204600,54.656216271511,55.1723820075483,54.4769920576091,55.0576785106511,1680297.50804155,0.0,1.0
2007-06-18,75.38,76.16,75.3,75.85,590200,54.0396849756886,54.5988645230624,53.98233322724,54.3766264978241,823270.454296964,0.0,1.0
2007-06-19,75.34,75.45,74.74,75.45,1474200,54.0110091014643,54.0898677555811,53.5808709880998,54.0898677555811,2056362.7646977,0.0,1.0
2007-06-20,74.95,75.7,74.95,75.35,993800,53.7314193277774,54.269091969483,53.7314193277774,54.0181780700204,1386252.4186383,0.0,1.0
2007-06-21,75.04,75.3,74.81,74.96,836000,53.7959400447821,53.98233322724,53.6310537679923,53.7385882963335,1166137.07182694,0.0,1.0
2007-06-22,75.19,75.48,74.45,74.84,1962700,53.9034745731232,54.1113746612493,53.3729708999737,53.6525606736606,2737771.80726644,0.0,1.0
2007-06-25,74.22,75.5,74.0,75.25,1177000,53.208084623184,54.1257125983615,53.0503673149503,53.9464883844596,1641798.24586162,0.0,1.0
2007-06-26,73.9,75.32,73.79,74.97,1259100,52.9786776293896,53.9966711643521,52.8998189752728,53.7457572648895,1756319.60183888,0.0,1.0
2007-06-27,73.65,73.86,72.4,73.7,1837600,52.7994534154877,52.9500017551653,51.9033323459784,52.8352982582681,2563269.71673349,0.0,1.0
2007-06-28,73.72,74.16,73.37,73.48,714500,52.8496361953802,53.1650708118475,52.5987222959176,52.6775809500345,996656.624187024,0.0,1.0
2007-06-29,74.5,74.59,73.75,73.75,1121200,53.408815742754,53.4733364597587,52.8711431010485,52.8711431010485,1563962.78101958,0.0,1.0
2007-07-02,75.04,75.26,74.47,74.9,1216600,53.7959400447821,53.9536573530157,53.3873088370858,53.695574484997,1697036.317685,0.0,1.0
2007-07-03,75.06,75.25,74.92,75.14,340800,53.8102779818942,53.9464883844596,53.7099124221092,53.8676297303428,475382.193873951,0.0,1.0
2007-07-05,74.9,75.22,74.37,75.15,486900,53.695574484997,53.9249814787914,53.3156191515251,53.8747986988989,679177.201282942,0.0,1.0
2007-07-06,75.16,75.33,74.26,74.6,579500,53.8819676674549,54.0038401329082,53.2367604974083,53.4805054283148,808345.015698223,0.0,1.0
2007-07-09,75.44,75.56,74.95,75.3,668400,54.082698787025,54.1687264096979,53.7314193277774,53.98233322724,932351.697140108,0.0,1.0
2007-07-10,74.27,75.47,74.26,74.84,1013100,53.2439294659643,54.1042056926932,53.2367604974083,53.6525606736606,1413174.00414818,0.0,1.0
2007-07-11,74.89,74.89,73.92,74.07,682900,53.6884055164409,53.6884055164409,52.9930155665017,53.1005500948428,952577.758792609,0.0,1.0
2007-07-12,75.57,75.57,74.6,74.93,611100,54.175895378254,54.175895378254,53.4805054283148,53.7170813906652,852423.881092638,0.0,1.0
2007-07-13,76.09,76.16,75.42,75.57,418600,54.5486817431699,54.5988645230624,54.0683608499129,54.175895378254,583905.476395644,0.0,1.0
2007-07-16,75.34,75.95,75.25,75.85,930100,54.0110091014643,54.4483161833848,53.9464883844596,54.3766264978241,1297397.23744766,0.0,1.0
2007-07-17,75.3,75.73,72.97,72.97,937700,53.98233322724,54.2905988751512,52.3119635536747,52.3119635536747,1307998.48355517,0.0,1.0
2007-07-18,74.48,75.44,74.3,75.31,1003300,53.3944778056419,54.082698787025,53.2654363716325,53.9895021957961,1399503.97627269,0.0,1.0
2007-07-19,74.79,75.08,74.13,74.66,1263900,53.6167158308802,53.8246159190063,53.1435639061793,53.5235192396512,1763015.12569626,0.0,1.0
2007-07-20,74.24,75.04,74.24,74.82,1444600,53.2224225602961,53.7959400447821,53.2224225602961,53.6382227365484,2015073.70091053,0.0,1.0
2007-07-23,74.45,75.4,74.37,74.78,836900,53.3729708999737,54.0540229128007,53.3156191515251,53.6095468623241,1167392.4825502,0.0,1.0
2007-07-24,74.48,74.91,73.8,74.23,1770400,53.3944778056419,53.7027434535531,52.9069879438288,53.21525359174,2469532.38273017,0.0,1.0
2007-07-25,75.8,76.09,74.85,74.85,1466900,54.3407816550437,54.5486817431699,53.6597296422166,53.6597296422166,2046179.98883127,0.0,1.0
2007-07-26,77.15,79.42,75.36,75.66,2627800,55.3085924101137,56.9359482723426,54.0253470385764,54.2404160952587,3665520.3317546,0.0,1.0
2007-07-27,76.73,77.72,76.65,76.9,2189000,55.0074957307586,55.71722361781,54.95014398231,55.1293681962119,3053437.85912582,0.0,1.0
2007-07-30,78.02,78.27,76.58,77.12,1714300,55.9322926744922,56.1115168883941,54.8999612024175,55.2870855044455,2391278.44764705,0.0,1.0
2007-07-31,76.36,78.48,76.36,78.18,1614900,54.7422438941839,56.2620652280716,54.7422438941839,56.0469961713894,2252625.30776714,0.0,1.0
2007-08-01,78.97,79.06,76.3,76.46,1947400,56.6133446873193,56.6778654043239,54.6992300828474,54.8139335797446,2716429.82497104,0.0,1.0
2007-08-02,78.48,79.3,78.18,79.3,2184100,56.2620652280716,56.8499206496697,56.0469961713894,56.8499206496697,3046602.84518808,0.0,1.0
2007-08-03,76.2,78.27,73.48,76.32,1600400,54.6275403972867,56.1115168883941,52.6775809500345,54.7135680199596,2232399.24611464,0.0,1.0
2007-08-06,77.32,77.9,74.04,76.48,1834100,55.430464875567,55.8462650518193,53.0790431891746,54.8282715168568,2558387.56392081,0.0,1.0
2007-08-07,77.6,78.08,76.57,76.75,1571900,55.6311959951371,55.9753064858287,54.8927922338614,55.0218336678708,2192644.57321145,0.0,1.0
2007-08-08,78.17,79.49,77.07,77.72,1954000,56.0398272028333,56.9861310522351,55.2512406616651,55.71722361781,2725636.17027494,0.0,1.0
2007-08-09,75.08,78.18,73.7,77.75,2687700,53.8246159190063,56.0469961713894,52.8352982582681,55.7387305234782,3749074.88989148,0.0,1.0
2007-08-10,77.74,78.16,72.15,72.15,2130800,55.7315615549221,56.0326582342772,51.7241081320766,51.7241081320766,2972254.63235509,0.0,1.0
2007-08-13,77.1,77.73,76.88,77.63,1108700,55.2727475673334,55.7243925863661,55.1150302590997,55.6527029008053,1546526.52097432,0.0,1.0
2007-08-14,75.74,77.36,75.74,77.08,1041200,54.2977678437073,55.4591407497913,54.2977678437073,55.2584096302212,1452370.71672992,0.0,1.0
2007-08-15,74.89,76.37,74.72,75.83,785700,53.6884055164409,54.7494128627399,53.5665330509877,54.3622885607119,1095973.56140482,0.0,1.0
2007-08-16,75.0,75.61,73.96,74.89,1457500,53.7672641705578,54.2045712524783,53.021691440726,53.6884055164409,2033067.92127724,0.0,1.0
2007-08-17,76.89,77.99,75.42,76.9,2061500,55.1221992276558,55.910785768824,54.0683608499129,55.1293681962119,2875588.00666417,0.0,1.0
2007-08-20,77.27,77.68,76.25,77.1,1088600,55.3946200327866,55.6885477435857,54.6633852400671,55.2727475673334,1518489.01482155,0.0,1.0
2007-08-21,77.06,78.0,76.74,78.0,941600,55.2440716931091,55.9179547373801,55.0146646993147,55.9179547373801,1313438.59668929,0.0,1.0
2007-08-22,76.95,77.94,76.61,77.9,1128200,55.1652130389923,55.8749409260436,54.9214681080857,55.8462650518193,1573727.08664493,0.0,1.0
2007-08-23,77.05,77.46,76.36,77.0,1759800,55.236902724553,55.530830435352,54.7422438941839,55.2010578817726,2454746.43421179,0.0,1.0
2007-08-24,77.49,77.5,77.0,77.11,1396000,55.5523373410203,55.5595063095763,55.2010578817726,55.2799165358894,1947281.52185456,0.0,1.0
2007-08-27,78.08,78.27,77.72,77.8,1680400,55.9753064858287,56.1115168883941,55.71722361781,55.7745753662586,2343991.3104043,0.0,1.0
2007-08-28,77.3,78.89,77.26,78.24,1983600,55.4161269384549,56.5559929388707,55.3874510642306,56.0900099827258,2766925.23406211,0.0,1.0
2007-08-29,77.55,78.07,76.83,77.9,1695700,55.5953511523567,55.9681375172726,55.0791854163194,55.8462650518193,2365333.2926997,0.0,1.0
2007-08-30,76.69,77.4,76.49,77.31,1569500,54.9788198565343,55.4878166240156,54.8354404854128,55.4232959070109,2189296.81128276,0.0,1.0
2007-08-31,76.94,77.92,76.5,77.9,1551300,55.1580440704362,55.8606029889315,54.8426094539689,55.8462650518193,2163909.61665686,0.0,1.0
2007-09-04,77.02,77.37,76.83,77.07,1195500,55.2153958188848,55.4663097183474,55.0791854163194,55.2512406616651,1667603.9107286,0.0,1.0
2007-09-05,76.38,76.84,76.0,76.52,1356200,54.9322215609198,55.2630519081053,54.6589269262884,55.0329090578893,1885715.76128816,0.245,1.0
2007-09-06,77.06,77.24,76.16,76.28,1701800,55.4212751176287,55.5507304708752,54.7739983513964,54.8603019202274,2366252.08860065,0.0,1.0
2007-09-07,76.77,77.14,76.09,76.51,1374400,55.2127081596205,55.4788108301827,54.7236546029116,55.0257170938201,1911021.78315474,0.0,1.0
2007-09-10,77.04,77.54,76.67,76.9,1563400,55.4068911894902,55.7664893929527,55.140788518928,55.3062036925208,2173815.08715375,0.0,1.0
2007-09-11,77.71,77.71,76.76,77.21,2415500,55.8887527821299,55.8887527821299,55.2055161955513,55.5291545786675,3358609.66036835,0.0,1.0
2007-09-12,78.75,78.99,77.48,77.62,1276900,56.6367170453317,56.8093241829937,55.7233376085372,55.8240251055066,1775453.80886953,0.0,1.0
2007-09-13,78.82,79.15,78.35,79.0,1280600,56.6870607938165,56.9243956081017,56.3490384825618,56.8165161470629,1780598.43968856,0.0,1.0
2007-09-14,78.8,78.97,78.365,78.6,713100,56.672676865678,56.7949402548552,56.3598264286657,56.528837584293,991523.307310565,0.0,1.0
2007-09-17,78.54,78.65,78.14,78.61,915100,56.4856857998775,56.5647974046392,56.1980072371076,56.5360295483622,1272392.34121427,0.0,1.0
2007-09-18,79.25,79.43,78.07,78.6,1029900,56.9963152487941,57.1257706020406,56.1476634886228,56.528837584293,1432014.94068034,0.0,1.0
2007-09-19,81.06,81.32,79.58,79.8,1761100,58.2980607453281,58.4850518111286,57.2336500630793,57.3918732726028,2448705.22578129,0.0,1.0
2007-09-20,80.58,81.36,80.48,81.06,983900,57.9528464700042,58.5138196674056,57.8809268293117,58.2980607453281,1368054.66563296,0.0,1.0
2007-09-21,81.86,84.9,80.58,81.63,2116600,58.873417870868,61.0597749479195,57.9528464700042,58.7080026972753,2943006.91663658,0.0,1.0
2007-09-24,81.13,81.8,80.8,81.78,1107500,58.3484044938129,58.8302660864525,58.1110696795277,58.815882158314,1539913.14380375,0.0,1.0
2007-09-25,81.98,82.17,80.72,80.9,857400,58.959721439699,59.0963687570147,58.0535339669737,58.1829893202202,1192163.90925267,0.0,1.0
2007-09-26,82.61,83.0,82.21,82.21,973600,59.4128151760616,59.6933017747623,59.1251366132917,59.1251366132917,1353733.1257854,0.0,1.0
2007-09-27,82.05,82.7,81.66,82.6,863800,59.0100651881837,59.4775428526849,58.729578589483,59.4056232119924,1201062.73012883,0.0,1.0
2007-09-28,82.05,82.36,81.975,82.05,1248700,59.0100651881837,59.2330160743304,58.9561254576644,59.0100651881837,1736243.37938396,0.0,1.0
2007-10-01,82.76,82.99,82.27,82.43,1384000,59.5206946371004,59.6861098106931,59.1682883977072,59.2833598228152,1924370.01446897,0.0,1.0
2007-10-02,82.86,83.14,82.52,82.87,1009800,59.5926142777928,59.7939892717318,59.3480874994384,59.5998062418621,1404067.08136616,0.0,1.0
2007-10-03,82.13,82.79,81.7,82.74,1007400,59.0676009007377,59.5422705293081,58.75834644576,59.5063107089619,1400730.0235376,0.0,1.0
2007-10-04,82.29,82.76,81.85,82.42,688700,59.1826723258457,59.5206946371004,58.8662259067987,59.2761678587459,957596.552720217,0.0,1.0
2007-10-05,83.31,83.54,82.26,82.8,759900,59.916252660909,60.0816678345018,59.1610964336379,59.5494624933774,1056595.93496746,0.0,1.0
2007-10-08,83.23,83.4,83.05,83.35,456300,59.858716948355,59.9809803375323,59.7292615951086,59.945020517186,634458.119654763,0.0,1.0
2007-10-09,83.61,83.62,82.99,83.45,591100,60.1320115829865,60.1392035470557,59.6861098106931,60.0169401578785,821889.534358821,0.0,1.0
2007-10-10,83.68,83.89,83.01,83.4,430900,60.1823553314712,60.3333865769254,59.7004937388316,59.9809803375323,599140.924302514,0.0,1.0
2007-10-11,83.42,84.11,83.35,83.83,1110400,59.9953642656708,60.4916097864489,59.945020517186,60.2902347925099,1543945.42201325,0.0,1.0
2007-10-12,83.7,84.11,83.49,83.62,512600,60.1967392596097,60.4916097864489,60.0457080141555,60.1392035470557,712739.934549707,0.0,1.0
2007-10-15,82.74,84.0,82.53,83.95,945600,59.5063107089619,60.4124981816872,59.3552794635076,60.3765383613409,1314800.78445221,0.0,1.0
2007-10-16,82.53,83.21,82.3984,82.4,698200,59.3552794635076,59.8443330202165,59.2606332163563,59.2617839306074,970805.739958263,0.0,1.0
2007-10-17,82.3,83.53,81.91,83.04,676100,59.1898642899149,60.0744758704325,58.9093776912142,59.7220696310393,940076.999120283,0.0,1.0
2007-10-18,83.99,84.12,82.26,82.26,809800,60.4053062176179,60.4988017505182,59.1610964336379,59.1610964336379,1125978.92898625,0.0,1.0
2007-10-19,81.74,84.44,81.65,83.5,1239300,58.787114302037,60.7289446007341,58.7223866254138,60.0528999782248,1723173.23622211,0.0,1.0
2007-10-22,81.42,81.77,80.86,81.46,828600,58.5569714518211,58.8086901942448,58.1542214639432,58.5857393080981,1152119.21530996,0.0,1.0
2007-10-23,81.77,81.92,81.09,81.7,876200,58.8086901942448,58.9165696552835,58.3196366375359,58.75834644576,1218304.19557638,0.0,1.0
2007-10-24,81.71,81.87,80.63,81.55,942600,58.7655384098293,58.8806098349373,57.9888062903504,58.6504669847213,1310629.46216651,0.0,1.0
2007-10-25,83.6,83.81,81.88,81.98,1076300,60.1248196189172,60.2758508643715,58.8878017990065,58.959721439699,1496531.39203248,0.0,1.0
2007-10-26,84.33,84.53,83.79,84.0,965800,60.6498329959724,60.7936722773573,60.261466936233,60.4124981816872,1342887.68784258,0.0,1.0
2007-10-29,84.24,84.7,83.42,84.55,780400,60.5851053193491,60.9159356665346,59.9953642656708,60.8080562054958,1085099.97058641,0.0,1.0
2007-10-30,83.44,84.45,83.4,84.05,773100,60.0097481938093,60.7361365648034,59.9809803375323,60.4484580020334,1074949.75302454,0.0,1.0
2007-10-31,83.46,84.26,83.05,83.24,1210200,60.0241321219478,60.5994892474876,59.7292615951086,59.8659089124243,1682711.41005083,0.0,1.0
2007-11-01,80.58,84.43,80.56,84.03,1793800,57.9528464700042,60.7217526366649,57.9384625418657,60.4340740738949,2494172.6386954,0.0,1.0
2007-11-02,82.78,83.44,80.96,81.0,1773200,59.5350785652389,60.0097481938093,58.2261411046356,58.2549089609126,2465529.55900027,0.0,1.0
2007-11-05,80.37,82.17,79.54,82.14,1888800,57.80181522455,59.0963687570147,57.2048822068024,59.074792864807,2626264.51107586,0.0,1.0
2007-11-06,80.3,80.44,78.95,80.31,1648600,57.7514714760652,57.8521589730347,56.7805563267167,57.7586634401345,2292280.64006759,0.0,1.0
2007-11-07,80.43,82.09,79.26,79.26,2575000,57.8449670089655,59.0388330444607,57.0035072128634,57.0035072128634,3580384.96189133,0.0,1.0
2007-11-08,80.99,81.24,78.91,80.5,2132000,58.2477169968434,58.4275160985746,56.7517884704397,57.8953107574502,2964419.70436983,0.0,1.0
2007-11-09,81.45,81.97,80.23,80.43,1613500,58.5785473440288,58.9525294756297,57.7011277275805,57.8449670089655,2243476.16932492,0.0,1.0
2007-11-12,81.6,82.19,81.14,81.14,1746300,58.6864268050675,59.1107526851532,58.3555964578821,58.3555964578821,2428126.70250518,0.0,1.0
2007-11-13,83.02,83.2,81.15,82.12,1318800,59.7076857029008,59.8371410561473,58.3627884219514,59.0604089366685,1833713.27679312,0.0,1.0
2007-11-14,83.43,84.23,82.21,83.29,1508400,60.00255622974,60.5779133552799,59.1251366132917,59.9018687327705,2097340.84524927,0.0,1.0
2007-11-15,83.42,84.2,82.91,83.26,1876900,59.9953642656708,60.5563374630721,59.6285740981391,59.8802928405628,2609718.26600925,0.0,1.0
2007-11-16,83.48,84.15,82.59,84.15,1282100,60.0385160500863,60.5203776427259,59.3984312479231,60.5203776427259,1782684.10083141,0.0,1.0
2007-11-19,85.3,85.5,83.04,83.12,1954900,61.3474535106895,61.4912927920744,59.7220696310393,59.7796053435933,2718172.64543742,0.0,1.0
2007-11-20,84.33,85.89,83.52,85.1,1594200,60.6498329959724,61.7717793907751,60.0672839063632,61.2036142293045,2216640.66262025,0.0,1.0
2007-11-21,82.31,84.17,82.22,83.71,1053800,59.1970562539842,60.5347615708644,59.1323285773609,60.203931223679,1465246.47488974,0.0,1.0
2007-11-23,83.52,83.52,82.33,83.14,496200,60.0672839063632,60.0672839063632,59.2114401821227,59.7939892717318,689936.706054555,0.0,1.0
2007-11-26,80.74,83.68,80.56,83.36,1713600,58.0679178951122,60.1823553314712,57.9384625418657,59.9522124812553,2382659.28959106,0.0,1.0
2007-11-27,81.8,82.0,80.1,81.26,2308700,58.8302660864525,58.9741053678375,57.6076321946803,58.4419000267131,3210110.58699748,0.0,1.0
2007-11-28,82.85,82.85,80.47,82.61,1743700,59.5854223137236,59.5854223137236,57.8737348652425,59.4128151760616,2424511.55652424,0.0,1.0
2007-11-29,81.28,82.48,81.13,82.14,1499200,58.4562839548516,59.3193196431614,58.3484044938129,59.074792864807,2084548.7902398,0.0,1.0
2007-11-30,82.73,82.79,80.92,81.27,1658200,59.4991187448926,59.5422705293081,58.1973732483586,58.4490919907823,2305628.87138183,0.0,1.0
2007-12-03,81.27,83.05,81.04,83.0,1600900,58.4490919907823,59.7292615951086,58.2836768171896,59.6933017747623,2225956.61572498,0.0,1.0
2007-12-04,80.38,81.33,80.16,81.3,1524700,57.8090071886192,58.4922437751978,57.6507839790958,58.4706678829901,2120005.02966824,0.0,1.0
2007-12-05,82.1,82.33,80.73,80.96,1251000,59.04602500853,59.2114401821227,58.0607259310429,58.2261411046356,1739441.39313633,0.0,1.0
2007-12-06,82.16,82.2,81.5,82.07,1141400,59.0891767929455,59.1179446492225,58.6145071643751,59.0244491163222,1587049.08563214,0.0,1.0
2007-12-07,82.68,82.87,81.4,82.18,1058500,59.4631589245464,59.5998062418621,58.5425875236826,59.103560721084,1471781.54647067,0.0,1.0
2007-12-10,84.3,84.3,82.18,82.85,1203600,60.8332280797382,60.8332280797382,59.3033770295716,59.7868676916525,1667895.70770443,0.285,1.0
2007-12-11,82.39,84.6,82.36,84.6,1119900,59.4549188788806,61.0497164358938,59.433270043265,61.0497164358938,1551907.94537902,0.0,1.0
2007-12-12,82.61,83.95,81.8,83.66,1270300,59.613677006728,60.5806583308899,59.0291584451078,60.3713862532728,1760325.62105096,0.0,1.0
2007-12-13,83.13,83.21,81.86,82.54,823100,59.9889234907312,60.0466537190393,59.0724561163389,59.5631630569584,1140615.61732429,0.0,1.0
2007-12-14,82.46,83.79,82.46,82.91,765000,59.5054328286502,60.4651978742736,59.5054328286502,59.8301653628837,1060103.20404943,0.0,1.0
2007-12-17,80.86,82.1,80.86,81.85,707500,58.3508282624867,59.2456468012634,58.3508282624867,59.0652398378004,980422.244267934,0.0,1.0
2007-12-18,82.37,82.52,81.59,81.8,1127600,59.4404863218035,59.5487304998813,58.8776165957988,59.0291584451078,1562578.26521063,0.0,1.0
2007-12-19,82.06,82.7,81.85,82.55,732200,59.2167816871093,59.6786235135747,59.0652398378004,59.5703793354969,1014650.41307842,0.0,1.0
2007-12-20,82.23,82.57,81.79,82.41,928700,59.3394584222642,59.5848118925739,59.0219421665693,59.4693514359576,1286951.43215778,0.0,1.0
2007-12-21,84.32,84.55,82.92,83.3,1464000,60.8476606368152,61.0136350432012,59.8373816414222,60.111600225886,2028746.52382792,0.0,1.0
2007-12-24,84.55,84.66,83.7,84.05,380100,61.0136350432012,61.093014107125,60.4002513674269,60.6528211162752,526725.788051225,0.0,1.0
2007-12-26,84.41,84.49,83.56,84.45,303500,60.9126071436619,60.9703373719701,60.2992234678876,60.941472257816,420576.892064054,0.0,1.0
2007-12-27,84.68,84.89,83.78,84.14,835400,61.107446664202,61.258988513511,60.4579815957351,60.7177676231219,1157660.41393842,0.0,1.0
2007-12-28,84.95,85.54,84.6,85.0,878500,61.3022861847421,61.7280466185149,61.0497164358938,61.3383675774347,1217386.48987898,0.0,1.0
2007-12-31,83.58,85.16,83.5784,84.72,1040500,60.3136560249646,61.4538280340511,60.3125014203985,61.1363117783561,1441878.93308945,0.0,1.0
2008-01-02,86.78,88.17,84.95,84.95,2501100,62.6228651572916,63.6259278741461,61.3022861847421,61.3022861847421,3465913.88712159,0.0,1.0
2008-01-03,88.19,88.2,86.46,86.67,2849500,63.6403604312232,63.6475767097617,62.3919442440589,62.5434860933679,3948711.21560632,0.0,1.0
2008-01-04,87.76,88.63,87.56,88.14,1665200,63.3300604540667,63.9578766869181,63.1857348832963,63.6042790385305,2307560.59527203,0.0,1.0
2008-01-07,90.35,90.4,87.89,88.12,2495400,65.1990765955438,65.2351579882365,63.4238720750675,63.5898464814535,3458015.07893456,0.0,1.0
2008-01-08,88.68,91.2,88.51,90.3,2931300,63.9939580796107,65.8124602713182,63.8712813444559,65.1629952028512,4062066.04186939,0.0,1.0
2008-01-09,91.06,91.06,88.04,88.52,2471900,65.7114323717789,65.7114323717789,63.5321162531453,63.8784976229944,3425449.81711082,0.0,1.0
2008-01-10,89.52,90.77,89.4,90.28,1998400,64.6001254768465,65.5021602941618,64.5135301343843,65.1485626457742,2769294.43525801,0.0,1.0
2008-01-11,91.21,91.87,88.69,88.87,1807100,65.8196765498567,66.2959509333992,64.0011743581492,64.1310673718426,2504199.34645453,0.0,1.0
2008-01-14,91.59,91.95,90.58,91.4,1519800,66.0938951343205,66.3536811617073,65.3650510019299,65.9567858420886,2106071.69871153,0.0,1.0
2008-01-15,91.3,92.33,91.0,91.0,2174300,65.8846230567034,66.6278997461712,65.6681347005478,65.6681347005478,3013048.88439826,0.0,1.0
2008-01-16,92.34,93.24,91.07,91.07,1616000,66.6351160247097,67.2845810931766,65.7186486503174,65.7186486503174,2239381.40881552,0.0,1.0
2008-01-17,89.59,92.73,89.49,91.54,2127600,64.6506394266162,66.916550887712,64.578476641231,66.0578137416279,2948334.08749746,0.0,1.0
2008-01-18,87.62,90.17,87.36,90.0,2309400,63.2290325545274,65.0691835818505,63.0414093125259,64.9465068466956,3200264.49598921,0.0,1.0
2008-01-22,85.36,86.37,81.06,85.62,2848100,61.5981536048215,62.3269977372122,58.4951538332572,61.7857768468231,3946771.15745513,0.0,1.0
2008-01-23,84.64,85.29,83.09,84.5,2359200,61.0785815500479,61.5476396550519,59.9600583765771,60.9775536505086,3269275.1359391,0.0,1.0
2008-01-24,87.17,90.25,86.36,90.02,3177400,62.9043000202939,65.1269138101586,62.3197814586737,64.9609394037726,4403100.54973418,0.0,1.0
2008-01-25,86.6,87.83,85.56,87.25,2543000,62.4929721435982,63.3805744038364,61.7424791755919,62.9620302486021,3523977.05607541,0.0,1.0
2008-01-28,86.25,86.8,85.53,86.55,2164500,62.2404023947499,62.6372977143686,61.7208303399764,62.4568907509056,2999468.47733985,0.0,1.0
2008-01-29,85.72,86.85,85.58,86.5,1263000,61.8579396322083,62.6733791070612,61.756911732669,62.420809358213,1750209.60354827,0.0,1.0
2008-01-30,84.92,86.5,84.69,85.25,1623400,61.2806373491266,62.420809358213,61.1146629427406,61.5187745408978,2249636.00190044,0.0,1.0
2008-01-31,86.44,86.95,83.57,83.75,2048400,62.3775116869819,62.7455418924465,60.3064397464261,60.4363327601195,2838582.22637234,0.0,1.0
2008-02-01,87.17,87.59,86.4,86.88,1588300,62.9043000202939,63.2073837189119,62.3486465728278,62.6950279426768,2200995.97253818,0.0,1.0
2008-02-04,88.2,88.65,87.03,87.19,1648100,63.6475767097617,63.9723092439952,62.8032721207546,62.918732577371,2283864.17071093,0.0,1.0
2008-02-05,87.06,88.55,86.82,86.82,1650700,62.8249209563702,63.9001464586099,62.6517302714457,62.6517302714457,2287467.13584887,0.0,1.0
2008-02-06,87.26,88.21,86.85,87.48,1420500,62.9692465271406,63.6547929883002,62.6733791070612,63.1280046549881,1968466.14555845,0.0,1.0
2008-02-07,89.59,89.6,86.91,86.96,2661200,64.6506394266162,64.6578557051547,62.7166767782924,62.752758170985,3687773.39426972,0.0,1.0
2008-02-08,89.95,90.0,87.88,88.75,1974900,64.910425454003,64.9465068466956,63.416655796529,64.0444720293804,2736729.17343426,0.0,1.0
2008-02-11,89.32,90.1,88.46,90.1,1543600,64.4557999060761,65.0186696320808,63.8351999517632,65.0186696320808,2139052.68728195,0.0,1.0
2008-02-12,90.47,90.47,89.1,90.0,1483600,65.2856719380061,65.2856719380061,64.2970417782286,64.9465068466956,2055907.33794474,0.0,1.0
2008-02-13,90.92,91.39,89.71,90.75,1290800,65.6104044722396,65.9495695635501,64.7372347690785,65.4877277370847,1788733.61540784,0.0,1.0
2008-02-14,91.0,91.5,90.67,91.26,1626900,65.6681347005478,66.0289486274739,65.4299975087766,65.8557579425493,2254486.14727845,0.0,1.0
2008-02-15,90.36,91.19,89.84,90.99,1944100,65.2062928740824,65.8052439927797,64.8310463900793,65.6609184220092,2694047.89410783,0.0,1.0
2008-02-19,89.87,91.21,89.45,91.21,1494100,64.8526952256948,65.8196765498567,64.5496115270769,65.8196765498567,2070457.77407876,0.0,1.0
2008-02-20,90.03,90.03,88.46,89.65,1770100,64.9681556823112,64.9681556823112,63.8351999517632,64.6939370978473,2452926.38102992,0.0,1.0
2008-02-21,88.96,90.47,88.76,90.28,1245900,64.1960138786893,65.2856719380061,64.0516883079189,65.1485626457742,1726513.17898716,0.0,1.0
2008-02-22,89.91,90.03,88.46,89.15,1101900,64.8815603398489,64.9681556823112,63.8351999517632,64.3331231709213,1526964.34057786,0.0,1.0
2008-02-25,91.63,91.82,90.0,90.0,1531300,66.1227602484746,66.2598695407065,64.9465068466956,64.9465068466956,2122007.89066783,0.0,1.0
2008-02-26,91.74,92.0,91.0,91.37,1408900,66.2021393123984,66.3897625543999,65.6681347005478,65.9351370064731,1952391.37801992,0.0,1.0
2008-02-27,91.43,91.6,90.63,91.37,1627200,65.9784346777042,66.1011114128591,65.4011323946225,65.9351370064731,2254901.87402513,0.0,1.0
2008-02-28,91.67,92.12,90.95,90.95,2126000,66.1516253626287,66.4763578968622,65.6320533078552,65.6320533078552,2946116.8781818,0.0,1.0
2008-02-29,90.42,91.28,90.28,91.04,1175000,65.2495905453135,65.8701904996264,65.1485626457742,65.6969998147019,1628263.09118703,0.0,1.0
2008-03-03,90.19,90.61,89.41,89.97,1233200,65.0836161389275,65.3866998375454,64.5207464129228,64.92485801108,1708914.08004412,0.0,1.0
2008-03-04,90.52,90.76,89.35,89.65,1760300,65.3217533306987,65.4949440156232,64.4774487416917,64.6939370978473,2439345.97397151,0.0,1.0
2008-03-05,89.33,90.5,88.6,90.5,1802400,64.4630161846146,65.3073207736217,63.9362278513025,65.3073207736217,2497686.29408979,0.0,1.0
2008-03-06,86.69,88.97,86.69,88.72,1615100,62.7635825887928,64.4143031828918,62.7635825887928,64.2333031177494,2230800.30210068,0.285,1.0
2008-03-07,86.1,87.0,85.92,85.95,1867300,62.3364224350566,62.9880226695694,62.2061023881541,62.2278223959711,2579142.71816767,0.0,1.0
2008-03-10,84.03,86.23,83.96,85.86,2204200,60.8377418956772,62.4305424689307,60.7870618774373,62.1626623725199,3044474.04240624,0.0,1.0
2008-03-11,84.9,85.75,84.09,85.75,1686900,61.4676221223729,62.0830223438572,60.8811819113114,62.0830223438572,2329971.53712689,0.0,1.0
2008-03-12,86.39,87.05,85.25,85.3,1262700,62.5463825106218,63.0242226825979,61.7210222135723,61.7572222266008,1744060.14578821,0.0,1.0
2008-03-13,85.77,86.45,84.69,86.2,1892500,62.0975023490686,62.589822526256,61.3155820676532,62.4088224611136,2613949.33547492,0.0,1.0
2008-03-14,85.38,86.26,83.85,86.22,1612600,61.8151422474464,62.4522624767478,60.7074218487746,62.423302466325,2227347.26466941,0.0,1.0
2008-03-17,84.98,85.69,83.72,83.72,1256000,61.5255421432185,62.039582328223,60.6133018149006,60.6133018149006,1734806.00547239,0.0,1.0
2008-03-18,88.37,88.41,85.73,86.35,1890900,63.97990302655,64.0088630369728,62.0685423386458,62.517422500199,2611739.3915189,0.0,1.0
2008-03-19,88.25,91.0,88.17,88.92,1779500,63.8930229952816,65.8840237118484,63.835102974436,64.3781031698633,2457872.0435813,0.0,1.0
2008-03-20,88.31,88.68,87.5,88.68,1818900,63.9364630109158,64.2043431073266,63.3500227998543,64.2043431073266,2512291.91349819,0.0,1.0
2008-03-24,89.07,89.24,88.38,88.49,896500,64.4867032089488,64.6097832532457,63.9871430291557,64.0667830578183,1238259.22285509,0.0,1.0
2008-03-25,88.97,89.57,88.82,89.0,1249400,64.4143031828918,64.8487033392337,64.3057031438064,64.4360231907089,1725689.98665383,0.0,1.0
2008-03-26,87.02,88.96,87.02,88.9,1889100,63.0025026747808,64.4070631802861,63.0025026747808,64.3636231646519,2609253.20456838,0.0,1.0
2008-03-27,87.79,88.55,87.24,87.36,549600,63.5599828754195,64.1102230734525,63.1617827321061,63.2486627633745,759115.748891422,0.0,1.0
2008-03-28,87.23,88.71,87.04,87.95,306500,63.1545427295004,64.2260631151437,63.0169826799922,63.6758229171107,423342.389074274,0.0,1.0
2008-03-31,85.85,87.0,85.17,85.67,1779300,62.1554223699142,62.9880226695694,61.6631021927267,62.0251023230116,2457595.8005868,0.0,1.0
2008-04-01,87.25,87.86,86.31,86.31,2250500,63.1690227347118,63.6106628936594,62.4884624897763,62.4884624897763,3108424.29563345,0.0,1.0
2008-04-02,85.06,87.74,85.02,87.67,1712400,61.5834621640641,63.523782862391,61.5545021536413,63.4731028441511,2365192.51892589,0.0,1.0
2008-04-03,84.19,85.48,83.94,85.3,1736000,60.9535819373684,61.8875422735034,60.7725818722259,61.7572222266008,2397789.19227712,0.0,1.0
2008-04-04,86.07,86.89,84.15,84.15,1757900,62.3147024272395,62.9083826409067,60.9246219269456,60.9246219269456,2428037.80017509,0.0,1.0
2008-04-07,84.5,86.8,83.91,86.77,2010300,61.178022018145,62.8432226174554,60.7508618644088,62.8215026096383,2776656.45923658,0.0,1.0
2008-04-08,86.05,86.25,84.07,84.5,1077300,62.3002224220281,62.4450224741421,60.8667019061,61.178022018145,1487982.88988488,0.0,1.0
2008-04-09,85.71,86.81,85.42,86.2,814200,62.0540623334344,62.8504626200611,61.8441022578692,62.4088224611136,1124585.23061753,0.0,1.0
2008-04-10,85.63,86.1,85.34,85.72,638200,61.9961423125888,62.3364224350566,61.7861822370236,62.0613023360401,881491.395455796,0.0,1.0
2008-04-11,85.05,85.54,84.79,84.79,750500,61.5762221614584,61.9309822891375,61.3879820937102,61.3879820937102,1036601.83686865,0.0,1.0
2008-04-14,84.46,85.12,84.17,85.0,549500,61.1490620077222,61.6269021796982,60.939101932157,61.5400221484299,758977.62739417,0.0,1.0
2008-04-15,83.84,84.9,83.56,84.83,822100,60.7001818461689,61.4676221223729,60.4974617732094,61.416942104133,1135496.82890036,0.0,1.0
2008-04-16,83.89,84.15,83.38,84.15,1353600,60.7363818591974,60.9246219269456,60.3671417263068,60.9246219269456,1869612.58678935,0.0,1.0
2008-04-17,81.63,84.0,81.56,83.82,1823800,59.1001412703098,60.8160218878601,59.0494612520699,60.6857018409575,2519059.86686349,0.0,1.0
2008-04-18,84.32,84.83,81.95,82.5,1827700,61.0477019712424,61.416942104133,59.3318213536921,59.7300214970055,2524446.60525628,0.0,1.0
2008-04-21,85.81,86.01,84.0,84.0,1405000,62.1264623594914,62.2712624116053,60.8160218878601,60.8160218878601,1940607.03637636,0.0,1.0
2008-04-22,84.58,86.15,84.33,85.78,960900,61.2359420389906,62.3726224480851,61.0549419738481,62.1047423516743,1327209.46708473,0.0,1.0
2008-04-23,86.14,87.87,84.62,87.25,2579500,62.3653824454794,63.6179028962651,61.2649020494134,63.1690227347118,3562844.02158919,0.0,1.0
2008-04-24,86.85,87.45,86.31,86.5,1433900,62.8794226304839,63.3138227868258,62.4884624897763,62.6260225392845,1980524.1490819,0.0,1.0
2008-04-25,88.2,88.54,86.8,86.8,1362500,63.8568229822531,64.1029830708468,62.8432226174554,62.8432226174554,1881905.40004469,0.0,1.0
2008-04-28,88.56,89.02,88.32,88.91,1344200,64.1174630760582,64.4505031959203,63.9437030135215,64.3708631672576,1856629.16604776,0.0,1.0
2008-04-29,88.85,89.02,87.94,88.0,980400,64.3274231516234,64.4505031959203,63.668582914505,63.7120229301392,1354143.15904867,0.0,1.0
2008-04-30,89.4,89.91,88.89,88.97,1342300,64.7256232949368,65.0948634278274,64.3563831620462,64.4143031828918,1854004.85759999,0.0,1.0
2008-05-01,89.24,89.99,88.39,89.99,1317000,64.6097832532457,65.152783448673,63.9943830317614,65.152783448673,1819060.11879549,0.0,1.0
2008-05-02,88.27,89.76,87.94,89.76,977400,63.907503000493,64.9862633887419,63.668582914505,64.9862633887419,1349999.51413114,0.0,1.0
2008-05-05,89.17,89.17,87.6001,87.77,863400,64.5591032350058,64.5591032350058,63.4224952259373,63.5455028702081,1192541.00726502,0.0,1.0
2008-05-06,88.71,89.22,87.76,88.57,819400,64.2260631151437,64.5953032480343,63.5382628676024,64.1247030786639,1131767.54847458,0.0,1.0
2008-05-07,86.76,89.26,86.6575,88.96,1038500,62.8142626070327,64.6242632584571,62.7400525803242,64.4070631802861,1434391.74895149,0.0,1.0
2008-05-08,88.0,88.4,86.61,86.92,894800,63.7120229301392,64.0016230343671,62.7056625679472,62.9301026487238,1235911.15740183,0.0,1.0
2008-05-09,86.99,88.15,86.45,87.45,868000,62.9807826669637,63.8206229692246,62.589822526256,63.3138227868258,1198894.59613856,0.0,1.0
2008-05-12,88.2,88.29,85.86,86.9,1172000,63.8568229822531,63.9219830057044,62.1626623725199,62.9156226435124,1618783.94778156,0.0,1.0
2008-05-13,86.0,88.3,85.93,88.22,1633800,62.2640224089996,63.9292230083101,62.2133423907597,63.8713029874645,2256629.02208662,0.0,1.0
2008-05-14,86.31,86.89,85.5,85.5,1476100,62.4884624897763,62.9083826409067,61.9020222787147,61.9020222787147,2038811.42092181,0.0,1.0
2008-05-15,85.65,86.53,85.15,86.53,1078600,62.0106223178002,62.6477425471016,61.6486221875153,62.6477425471016,1489778.46934914,0.0,1.0
2008-05-16,84.65,85.52,83.76,85.22,1934500,61.2866220572305,61.9165022839261,60.6422618253234,61.6993022057552,2671960.36432033,0.0,1.0
2008-05-19,83.73,84.735,83.57,84.72,1630400,60.6205418175063,61.3481620793789,60.5047017758151,61.3373020754703,2251932.89118008,0.0,1.0
2008-05-20,84.12,84.81,83.3,83.59,1958300,60.9029019191285,61.4024620989216,60.3092217054613,60.5191817810265,2704833.28066607,0.0,1.0
2008-05-21,84.45,85.05,83.29,84.44,1963900,61.1418220051165,61.5762221614584,60.3019817028556,61.1345820025108,2712568.08451212,0.0,1.0
2008-05-22,84.4,84.75,83.73,84.22,960700,61.105621992088,61.3590220832874,60.6205418175063,60.9753019451854,1326933.22409023,0.0,1.0
2008-05-23,83.58,84.22,83.4,83.84,1094700,60.5119417784208,60.9753019451854,60.3816217315183,60.7001818461689,1512016.03040655,0.0,1.0
2008-05-27,84.68,84.87,83.42,83.9,1034100,61.3083420650475,61.4459021145558,60.3961017367296,60.7436218618031,1428314.40307245,0.0,1.0
2008-05-28,84.48,85.54,84.09,84.94,1178900,61.1635420129336,61.9309822891375,60.8811819113114,61.4965821327957,1628314.33109188,0.0,1.0
2008-05-29,85.64,85.88,84.49,84.49,989900,62.0033823151945,62.1771423777313,61.1707820155393,61.1707820155393,1367264.70128751,0.0,1.0
2008-05-30,84.45,85.415,84.0,85.25,1058600,61.1418220051165,61.8404822565663,60.8160218878601,61.7210222135723,1462154.16989894,0.0,1.0
2008-06-02,84.08,84.86,83.27,84.29,858400,60.8739419087057,61.4386621119501,60.2875016976442,61.0259819634253,1185634.93240247,0.0,1.0
2008-06-03,82.52,84.49,82.3,84.49,1351600,59.7445015022168,61.1707820155393,59.5852214448915,61.1707820155393,1866850.15684433,0.0,1.0
2008-06-04,84.13,84.82,82.12,82.12,1203700,60.9101419217342,61.4097021015273,59.4549013979889,59.4549013979889,1662568.46241012,0.0,1.0
2008-06-05,84.53,84.57,83.25,84.26,880800,61.4060821002245,61.4351397517566,60.476237251197,61.2099429523827,1212486.14882283,0.285,1.0
2008-06-06,82.53,84.09,82.53,83.61,989000,59.9531995236191,61.0864479333713,59.9531995236191,60.737756114986,1361431.42732264,0.0,1.0
2008-06-09,82.58,83.22,81.74,82.8,883100,59.9895215880343,60.454444012548,59.37931090586,60.1493386714608,1215652.26842126,0.0,1.0
2008-06-10,83.2,83.2,81.65,82.4,1103100,60.4399151867819,60.4399151867819,59.3139311899128,59.8587621561398,1518498.49087928,0.0,1.0
2008-06-11,81.39,82.77,81.38,82.62,1121100,59.1250564549541,60.1275454328118,59.1177920420711,60.0185792395664,1543276.8181713,0.0,1.0
2008-06-12,81.33,82.21,80.87,81.63,1005800,59.0814699776559,59.7207383113623,58.7473069850367,59.2994023641467,1384557.86612853,0.0,1.0
2008-06-13,82.56,82.63,81.33,81.95,950500,59.9749927622682,60.0258436524494,59.0814699776559,59.5318635764036,1308433.33839249,0.0,1.0
2008-06-16,81.82,82.35,81.54,82.19,1079200,59.4374262089242,59.8224400917246,59.2340226481995,59.7062094855962,1485598.37853043,0.0,1.0
2008-06-17,80.16,82.19,79.93,81.9,1442800,58.2315336703418,59.7062094855962,58.0644521740322,59.4955415119884,1986120.58982923,0.0,1.0
2008-06-18,78.89,79.87,78.79,79.81,1799800,57.3089532341974,58.020865696734,57.2363091053671,57.9772792194359,2477557.41445429,0.0,1.0
2008-06-19,79.68,79.73,78.23,78.54,1656000,57.8828418519565,57.9191639163717,56.8295019839177,57.0546987832915,2279606.11086582,0.0,1.0
2008-06-20,79.04,80.06,78.66,78.99,1287900,57.4179194274428,58.1588895415115,57.1418717378878,57.3815973630277,1772889.31774402,0.0,1.0
2008-06-23,78.94,79.37,78.38,79.3,1064500,57.3452752986125,57.6576450525827,56.9384681771631,57.6067941624015,1465362.74457528,0.0,1.0
2008-06-24,77.93,79.0,77.42,78.81,1801100,56.6115695974269,57.3888617759107,56.2410845403925,57.2508379311332,2479346.96031427,0.0,1.0
2008-06-25,79.27,79.72,78.04,78.25,1613100,57.5850009237524,57.9118995034886,56.6914781391402,56.8440308096837,2220551.09748651,0.0,1.0
2008-06-26,78.79,79.67,78.09,78.34,1574400,57.2363091053671,57.8755774390735,56.7278002035553,56.9094105256309,2167277.69380867,0.0,1.0
2008-06-27,79.8,80.03,78.85,78.85,2544500,57.9700148065528,58.1370963028625,57.2798955826653,57.2798955826653,3502691.87747469,0.0,1.0
2008-06-30,81.3,81.77,79.16,79.37,1978900,59.0596767390068,59.4011041445091,57.5050923820391,57.6576450525827,2724101.77100989,0.0,1.0
2008-07-01,82.96,83.0,80.29,81.26,2987800,60.2655692775893,60.2946269291214,58.3259710378211,59.0306190874747,4112927.01572759,0.0,1.0
2008-07-02,82.29,83.31,81.84,83.29,1195800,59.7788536144265,60.5198237284952,59.4519550346903,60.5052949027292,1646106.87643318,0.0,1.0
2008-07-03,82.35,83.0,81.76,83.0,599400,59.8224400917246,60.2946269291214,59.3938397316261,60.2946269291214,825118.29882426,0.0,1.0
2008-07-07,81.21,82.65,80.55,82.56,1447500,58.9942970230596,60.0403724782154,58.5148457727798,59.9749927622682,1992590.48639993,0.0,1.0
2008-07-08,81.54,81.64,80.45,81.21,3646300,59.2340226481995,59.3066667770297,58.4422016439496,58.9942970230596,5019400.82249399,0.0,1.0
2008-07-09,81.3,82.12,80.16,81.92,1904000,59.0596767390068,59.655358595415,58.2315336703418,59.5100703377545,2620996.39800032,0.0,1.0
2008-07-10,82.98,83.41,82.0,82.05,3357700,60.2800981033553,60.5924678573255,59.5681856408187,59.6045077052338,4622121.64157861,0.0,1.0
2008-07-11,81.17,82.32,80.93,82.2,2518100,58.9652393715275,59.8006468530756,58.7908934623349,59.7134738984792,3466350.33077972,0.0,1.0
2008-07-14,79.79,81.68,79.74,81.68,2317700,57.9627503936698,59.3357244285619,57.9264283292547,59.3357244285619,3190484.95359524,0.0,1.0
2008-07-15,79.9,80.3,79.3,79.7,4973100,58.0426589353831,58.3332354507042,57.6067941624015,57.8973706777226,6845838.85866354,0.0,1.0
2008-07-16,82.01,82.04,79.78,80.15,3214400,59.5754500537017,59.5972432923508,57.9554859807868,58.2242692574588,4424858.62485936,0.0,1.0
2008-07-17,83.59,84.22,81.66,82.47,2019400,60.7232272892199,61.1808853008506,59.3211956027958,59.909613046321,2779853.00741693,0.0,1.0
2008-07-18,84.63,85.15,83.0,83.0,1728800,61.4787262290547,61.8564756989721,60.2946269291214,60.2946269291214,2379820.67902466,0.0,1.0
2008-07-21,83.95,85.21,83.71,84.8,1440200,60.9847461530089,61.9000621762703,60.8104002438163,61.6022212480662,1982541.49810927,0.0,1.0
2008-07-22,85.47,85.47,83.5,83.52,1928900,62.088936911229,62.088936911229,60.6578475732727,60.6723763990388,2655273.08408761,0.0,1.0
2008-07-23,85.6,85.75,84.72,85.43,2311100,62.1833742787083,62.2923404719537,61.544105945002,62.0598792596969,3181399.5669215,0.0,1.0
2008-07-24,86.28,87.96,84.8,85.9,3082000,62.6773543547541,63.8977757191026,61.6022212480662,62.4013066651991,4242600.26188917,0.0,1.0
2008-07-25,85.01,86.82,84.79,86.82,2205200,61.7547739186097,63.0696326504376,61.5949568351832,63.0696326504376,3035620.40802012,0.0,1.0
2008-07-28,84.98,85.59,84.65,84.99,1799500,61.7329806799607,62.1761098658253,61.4932550548208,61.7402450928437,2477144.44233276,0.0,1.0
2008-07-29,84.75,85.28,84.38,84.98,1804600,61.565899183651,61.9509130664515,61.2971159069791,61.7329806799607,2484164.96839883,0.0,1.0
2008-07-30,85.74,85.87,84.83,84.94,1087500,62.2850760590707,62.37951342655,61.6240144867153,61.7039230284285,1497023.94055953,0.0,1.0
2008-07-31,84.91,86.0,84.63,85.82,1501400,61.6821297897795,62.4739507940294,61.4787262290547,62.3431913621349,2066787.81090214,0.0,1.0
2008-08-01,83.86,85.84,83.71,85.0,1102900,60.9193664370617,62.357720187901,60.8104002438163,61.7475095057267,1518223.17613159,0.0,1.0
2008-08-04,84.67,85.06,83.3,83.96,1108300,61.5077838805868,61.7910959830249,60.5125593156122,60.9920105658919,1525656.6743192,0.0,1.0
2008-08-05,84.61,85.58,83.23,85.02,1827900,61.4641974032887,62.1688454529423,60.461708425431,61.7620383314928,2516239.13650461,0.0,1.0
2008-08-06,85.32,85.83,83.65,84.55,1682300,61.9799707179836,62.3504557750179,60.7668137665181,61.4206109259905,2315810.00018694,0.0,1.0
2008-08-07,85.35,85.77,84.32,84.41,1653500,62.0017639566326,62.3068692977198,61.2535294296809,61.3189091456281,2276164.67651971,0.0,1.0
2008-08-08,87.41,87.91,85.22,85.41,1851800,63.4982330105361,63.8614536546875,61.9073265891533,62.0453504339308,2549139.24885346,0.0,1.0
2008-08-11,87.16,87.33,86.22,87.22,1340400,63.3166226884605,63.4401177074719,62.633767877456,63.3602091657586,1845159.43901241,0.0,1.0
2008-08-12,86.35,86.98,85.86,86.87,1431100,62.7282052449353,63.185863256566,62.372249013667,63.1059547148527,1970014.67708942,0.0,1.0
2008-08-13,87.18,87.49,86.34,86.4,1101000,63.3311515142265,63.5563483136003,62.7209408320523,62.7645273093504,1515607.68602855,0.0,1.0
2008-08-14,86.63,87.28,85.74,86.49,948600,62.9316088056601,63.4037956430568,62.2850760590707,62.8299070252977,1305817.84828944,0.0,1.0
2008-08-15,87.55,87.55,86.54,86.62,1079200,63.5999347908985,63.5999347908985,62.8662290897128,62.924344392777,1485598.37853043,0.0,1.0
2008-08-18,87.41,88.12,87.11,87.51,1066900,63.4982330105361,64.014006325231,63.2803006240453,63.5708771393664,1468666.52154755,0.0,1.0
2008-08-19,87.47,87.64,86.95,87.32,1390500,63.5418194878343,63.6653145068458,63.1640700179169,63.4328532945889,1914125.78330853,0.0,1.0
2008-08-20,87.07,87.83,86.5,87.83,1309600,63.2512429725132,63.8033383516233,62.8371714381807,63.8033383516233,1802760.96786829,0.0,1.0
2008-08-21,87.98,88.19,86.72,86.72,1178800,63.9123045448687,64.0648572154122,62.9969885216073,62.9969885216073,1622705.12287961,0.0,1.0
2008-08-22,88.49,88.62,88.06,88.43,702700,64.282789601903,64.3772269693824,63.9704198479329,64.2392031246049,967318.366005684,0.0,1.0
2008-08-25,87.53,88.32,87.27,88.32,736200,63.5854059651325,64.1592945828916,63.3965312301738,64.1592945828916,1013433.58624361,0.0,1.0
2008-08-26,88.02,88.23,87.03,87.48,654400,63.9413621964008,64.0939148669443,63.2221853209811,63.5490839007173,900829.854438764,0.0,1.0
2008-08-27,87.64,88.16,87.031,88.0,580900,63.6653145068458,64.0430639767631,63.2229117622694,63.9268333706347,799651.684663016,0.0,1.0
2008-08-28,87.54,88.065,87.38,87.99,1138600,63.5926703780155,63.9740520543744,63.4764397718871,63.9195689577517,1567366.8585941,0.0,1.0
2008-08-29,87.38,88.14,86.88,87.61,855300,63.4764397718871,64.0285351509971,63.1132191277357,63.6435212681967,1177383.51849247,0.0,1.0
2008-09-02,87.63,89.24,87.39,88.05,1255300,63.6580500939627,64.82762056813,63.4837041847701,63.9631554350498,1728013.01387069,0.0,1.0
2008-09-03,87.66,87.93,86.78,87.41,989000,63.6798433326118,63.8759824804535,63.0405749989055,63.4982330105361,1361431.42732264,0.0,1.0
2008-09-04,85.78,87.41,85.56,87.16,929400,62.3141337106028,63.4982330105361,62.1543166271762,63.3166226884605,1279387.63251129,0.0,1.0
2008-09-05,85.04,85.85,84.66,85.07,1003800,61.9836029244251,62.5739923690251,61.7066300985633,62.005469200151,1377189.25606956,0.285,1.0
2008-09-08,87.36,87.43,85.95,86.5,1011100,63.6745949138967,63.7256162239239,62.6468799547782,63.0477616764201,1387204.67903161,0.0,1.0
2008-09-09,86.51,88.36,86.51,87.92,1099500,63.0550504349955,64.4034707714276,63.0550504349955,64.082765394114,1508487.33517482,0.0,1.0
2008-09-10,84.11,86.86,83.86,86.8,2163300,61.3057483769214,63.3101569851313,61.1235294125387,63.2664244336794,2967995.13613795,0.0,1.0
2008-09-11,83.39,83.51,81.16,82.8,2797900,60.7809577594991,60.8684228624029,59.1555645972053,60.3509210035559,3838650.94596237,0.0,1.0
2008-09-12,81.96,83.32,81.38,83.32,1632400,59.73866528323,60.729936449472,59.3159172858621,60.729936449472,2239613.21140461,0.0,1.0
2008-09-15,81.71,83.28,80.61,80.63,1346400,59.5564463188473,60.7007814151708,58.7546828755633,58.7692603927139,1847228.14741189,0.0,1.0
2008-09-16,81.0,82.58,79.5,80.65,1806200,59.0389444600004,60.1905683148991,57.9456306737041,58.7838379098646,2478062.59644634,0.0,1.0
2008-09-17,78.71,80.44,78.71,80.0,2172200,57.3698187462547,58.6307739797831,57.3698187462547,58.3100686024695,2980205.72029717,0.0,1.0
2008-09-18,80.46,80.46,76.02,78.94,3351000,58.6453514969337,58.6453514969337,55.4091426894966,57.5374601934868,4597490.73230633,0.0,1.0
2008-09-19,82.5,84.81,80.51,82.05,2146300,60.1322582462967,61.815961477193,58.6817952898102,59.8042641104078,2944671.54841811,0.0,1.0
2008-09-22,80.23,82.7,80.23,81.67,1369600,58.4777100497016,60.2780334178028,58.4777100497016,59.5272912845461,1879057.98477074,0.0,1.0
2008-09-23,80.66,81.54,79.77,80.03,1844700,58.7911266684399,59.432537423067,58.1424271552374,58.3319348781954,2530883.66275306,0.0,1.0
2008-09-24,81.77,82.05,80.22,80.59,926000,59.6001788702991,59.8042641104078,58.4704212911263,58.7401053584127,1270449.54285755,0.0,1.0
2008-09-25,82.7,83.57,81.48,82.28,1234100,60.2780334178028,60.9121554138547,59.3888048716152,59.9719055576399,1693155.27088608,0.0,1.0
2008-09-26,82.36,82.7,81.47,82.62,934600,60.0302156262424,60.2780334178028,59.3815161130399,60.2197233492004,1282248.5342923,0.0,1.0
2008-09-29,79.48,82.97,79.42,81.81,1763300,57.9310531565535,60.4748298993362,57.8873206051016,59.6293339046004,2419204.83684743,0.0,1.0
2008-09-30,80.26,81.28,79.46,80.39,1548900,58.4995763254275,59.243029700109,57.9164756394028,58.5943301869065,2125053.23642772,0.0,1.0
2008-10-01,80.18,80.65,79.51,79.81,1322200,58.4412662568251,58.7838379098646,57.9529194322794,58.1715821895386,1814026.33430481,0.0,1.0
2008-10-02,79.8,80.45,79.15,79.88,1425400,58.1642934309633,58.6380627383584,57.6905241235683,58.2226034995658,1955614.23152177,0.0,1.0
2008-10-03,80.24,81.88,79.91,81.03,1937700,58.4849988082769,59.6803552146275,58.2444697752917,59.0608107357263,2658477.4073381,0.0,1.0
2008-10-06,78.0,80.2,76.43,79.23,2455200,56.8523168874078,58.4558437739757,55.7079817910843,57.7488341921707,3368474.85704521,0.0,1.0
2008-10-07,75.9,79.17,75.9,78.8,2656800,55.3216775865929,57.7051016407189,55.3216775865929,57.4354175734325,3645065.16788764,0.0,1.0
2008-10-08,77.52,77.92,74.7,75.38,3111700,56.5024564757929,56.7940068188053,54.4470265575559,54.9426621406769,4269176.93575578,0.0,1.0
2008-10-09,72.29,78.04,72.0,77.0,3330500,52.6904357409065,56.881471921709,52.4790617422225,56.1234410298769,4569365.22946769,0.0,1.0
2008-10-10,67.5,71.1,65.04,70.26,4197600,49.1991203833336,51.8230734704448,47.4060857738077,51.2108177501188,5759005.40075472,0.0,1.0
2008-10-13,74.0,74.13,68.12,69.24,1818600,53.9368134572843,54.0315673187633,49.6510234150028,50.4673643754373,2495075.09572435,0.0,1.0
2008-10-14,74.82,77.45,73.39,76.65,2017400,54.5344916604596,56.4514351657658,53.4921991841905,55.8683344797411,2767823.87447174,0.0,1.0
2008-10-15,70.41,73.75,70.28,73.5,1682600,51.3201491287485,53.7545944929016,51.2253952672695,53.5723755285189,2308486.39396557,0.0,1.0
2008-10-16,71.35,71.58,66.92,70.34,1954100,52.0052924348275,52.1729338820596,48.7763723859657,51.2691278187213,2680977.80960901,0.0,1.0
2008-10-17,71.34,73.7,68.58,73.7,1812000,51.9980036762522,53.718150700025,49.986306309467,53.718150700025,2486020.05578606,0.0,1.0
2008-10-20,72.36,72.66,70.25,72.06,1408400,52.7414570509337,52.9601198081929,51.2035289915435,52.5227942936744,1932290.64380192,0.0,1.0
2008-10-21,71.52,73.43,71.36,72.65,1228000,52.1292013306077,53.5213542184917,52.0125811934028,52.9528310496176,1684786.2188219,0.0,1.0
2008-10-22,70.13,71.48,68.82,70.49,2317300,51.1160638886398,52.1000462963065,50.1612365152744,51.3784591973509,3179279.40136481,0.0,1.0
2008-10-23,70.06,72.89,67.5,70.28,2709800,51.0650425786127,53.127761255425,49.1991203833336,51.2253952672695,3717779.88254363,0.0,1.0
2008-10-24,66.94,68.43,64.02,67.0,2669200,48.7909499031163,49.8769749308374,46.6626323991262,48.8346824545682,3662077.66716565,0.0,1.0
2008-10-27,63.92,66.79,63.92,66.15,1877000,46.5897448133731,48.6816185244867,46.5897448133731,48.215137975667,2575198.47942077,0.0,1.0
2008-10-28,65.53,65.75,63.13,65.23,3249300,47.7632349439978,47.9235876326546,46.0139328859237,47.5445721867386,4457960.79871172,0.0,1.0
2008-10-29,66.17,68.51,65.03,65.55,2644100,48.2297154928176,49.9352849994398,47.3987970152324,47.7778124611484,3627641.07588516,0.0,1.0
2008-10-30,68.24,68.6,66.53,67.5,1846300,49.7384885179065,50.0008838266176,48.4921108015287,49.1991203833336,2533078.82395022,0.0,1.0
2008-10-31,69.4,70.27,66.9,68.27,1993200,50.5839845126423,51.2181065086941,48.7617948688151,49.7603547936324,2734622.06136466,0.0,1.0
2008-11-03,69.39,69.76,68.36,69.37,1438500,50.576695754067,50.8463798213534,49.8259536208102,50.5621182369164,1973587.11382353,0.0,1.0
2008-11-04,70.27,71.43,68.88,70.54,2658600,51.2181065086941,52.06360250343,50.2049690667262,51.4149029902275,3647534.72423445,0.0,1.0
2008-11-05,70.0,71.65,67.66,67.93,2058900,51.0213100271608,52.2239551920867,49.3157405205386,49.5125370020719,2824760.86802313,0.0,1.0
2008-11-06,68.37,70.35,67.82,69.7,2211100,49.8332423793855,51.2764165772966,49.4323606577435,50.8026472699016,3033575.57690317,0.0,1.0
2008-11-07,70.73,71.18,68.36,68.96,1724100,51.5533894031583,51.8813835390472,49.8259536208102,50.2632791353287,2365423.38751697,0.0,1.0
2008-11-10,70.77,72.56,69.89,71.99,1248400,51.5825444374596,52.8872322224398,50.9411336828324,52.4717729836472,1712774.52408571,0.0,1.0
2008-11-11,68.27,70.36,67.85,69.94,1466700,49.7603547936324,51.2837053358719,49.4542269334694,50.977577475709,2012276.82992352,0.0,1.0
2008-11-12,67.07,68.16,66.29,67.34,1582300,48.8857037645954,49.680178449304,48.3171805957213,49.0825002461287,2170877.22641847,0.0,1.0
2008-11-13,70.21,70.53,65.99,67.27,3293100,51.1743739572423,51.4076142316522,48.098517838462,49.0314789361015,4518053.33648403,0.0,1.0
2008-11-14,67.69,70.47,67.36,69.07,2392600,49.3376067962645,51.3638816802003,49.0970777632793,50.3434554796571,3282589.17520625,0.0,1.0
2008-11-17,64.98,68.02,64.98,67.05,1937900,47.3623532223559,49.5781358292497,47.3623532223559,48.8711262474447,2658751.80248774,0.0,1.0
2008-11-18,66.03,66.35,64.02,64.74,2067300,48.1276728727633,48.3609131471731,46.6626323991262,47.1874230165484,2836285.46430823,0.0,1.0
2008-11-19,61.92,67.0,61.92,66.05,2506800,45.1319930983114,48.8346824545682,45.1319930983114,48.1422503899139,3439268.80565369,0.0,1.0
2008-11-20,60.26,63.25,59.62,61.64,3699400,43.9220591748102,46.1013979888275,43.4555786259904,44.9279078582028,5075487.08298837,0.0,1.0
2008-11-21,61.13,61.36,58.14,60.24,3194500,44.556181170862,44.7238226180941,42.3768423568447,43.9074816576595,4382776.52770892,0.0,1.0
2008-11-24,62.72,63.69,61.46,61.94,2278800,45.7150937843361,46.422103366141,44.7967102038472,45.146570615462,3126458.33505809,0.0,1.0
2008-11-25,62.5,64.77,62.01,63.66,2206900,45.5547410956793,47.2092892922744,45.1975919254892,46.4002370904151,3027813.27876062,0.0,1.0
2008-11-26,63.59,63.69,61.26,61.57,2029300,46.3492157803879,46.422103366141,44.650935032341,44.8768865481756,2784150.38587563,0.0,1.0
2008-11-28,63.53,64.3,62.43,63.45,632200,46.3054832289361,46.8667176392349,45.5037197856521,46.2471731603336,867363.068028667,0.0,1.0
2008-12-01,62.03,63.31,61.93,62.5,2190300,45.2121694426398,46.1451305402793,45.1392818568867,45.5547410956793,3005038.48134007,0.0,1.0
2008-12-02,63.25,63.42,61.87,62.3,2227700,46.1013979888275,46.2253068846077,45.0955493054349,45.4089659241731,3056350.37432373,0.0,1.0
2008-12-03,64.94,65.04,61.8,63.22,1768800,47.3331981880546,47.4060857738077,45.0445279954077,46.0795317131015,2426750.70346268,0.0,1.0
2008-12-04,62.72,65.24,61.89,63.99,1318400,45.7150937843361,47.5518609453139,45.1101268225855,46.6407661234003,1808812.82646155,0.0,1.0
2008-12-05,65.25,65.48,61.15,61.88,1719800,47.5591497038892,47.7267911511213,44.5707586880126,45.1028380640102,2359523.89179959,0.0,1.0
2008-12-08,64.96,66.98,64.39,66.5,1989100,47.3477757052052,48.8201049374176,46.9323164664126,48.4702445258028,2728996.96079694,0.0,1.0
2008-12-09,62.93,64.97,62.44,64.97,1872000,45.8681577144176,47.3550644637805,45.5110085442274,47.3550644637805,2568338.60067963,0.0,1.0
2008-12-10,63.29,63.97,62.38,63.4,1532200,46.3710820561139,46.8693019296825,45.7043466370735,46.4516764474264,2091237.33370406,0.33,1.0
2008-12-11,64.48,65.5547,62.53,62.93,1423700,47.2429668348589,48.0303740379827,45.8142480797725,46.1073185936364,1943150.10572672,0.0,1.0
2008-12-12,63.99,64.51,62.86,63.23,1433600,46.8839554553757,47.2649471233987,46.0560312537102,46.3271214790343,1956662.21224262,0.0,1.0
2008-12-15,65.72,66.46,63.19,63.86,2170800,48.151485427837,48.6936658784852,46.2978144276479,46.7887075383699,2962836.44694216,0.0,1.0
2008-12-16,68.24,68.31,65.7,66.48,2143500,49.9978296651795,50.0491170051057,48.1368319021438,48.7083194041784,2925575.78958012,0.0,1.0
2008-12-17,67.4,68.67,66.312,67.21,1407100,49.3823815860653,50.3128804675832,48.5852297883556,49.24317309198,1920493.44227581,0.0,1.0
2008-12-18,67.52,69.55,66.74,67.99,1561100,49.4703027402245,50.9576355980837,48.8988152381899,49.8146605940146,2130681.76585656,0.0,1.0
2008-12-19,66.74,68.24,65.91,68.16,2140200,48.8988152381899,49.9978296651795,48.2906939219223,49.9392155624067,2921071.75407482,0.0,1.0
2008-12-22,67.43,67.43,66.18,66.63,1123100,49.4043618746051,49.4043618746051,48.4885165187805,48.8182208468773,1532873.41697105,0.0,1.0
2008-12-23,66.27,67.97,66.11,67.6,1013500,48.5544573843998,49.8000070683214,48.4372291788543,49.5289168429973,1383284.84382527,0.0,1.0
2008-12-24,65.74,66.5,65.5,66.13,693400,48.1661389535302,48.7229729298716,47.9902966452119,48.4518827045475,946393.39981099,0.0,1.0
2008-12-26,66.41,66.52,65.73,66.25,433800,48.6570320642522,48.7376264555648,48.1588121906836,48.5398038587066,592075.940060582,0.0,1.0
2008-12-29,65.67,66.41,65.13,66.41,721600,48.114851613604,48.6570320642522,47.7192064198878,48.6570320642522,984882.43049266,0.0,1.0
2008-12-30,67.71,67.72,65.8,65.91,731800,49.6095112343098,49.6168379971564,48.2100995306098,48.2906939219223,998803.994781775,0.0,1.0
2008-12-31,68.39,68.99,67.37,67.72,1258500,50.1077311078785,50.5473368786743,49.3604012975255,49.6168379971564,1717675.35861282,0.0,1.0
2009-01-02,69.86,70.04,67.7,68.59,1115400,51.1847652463283,51.316646977567,49.6021844714633,50.2542663648104,1522364.00079201,0.0,1.0
2009-01-05,69.11,69.98,68.46,69.68,1042600,50.6352580328335,51.2726864004874,50.1590184478046,51.0528835150895,1423002.24782656,0.0,1.0
2009-01-06,68.38,70.59,68.1,69.31,1503400,50.1004043450319,51.7196189341299,49.8952549853271,50.7817932897654,2051929.38747598,0.0,1.0
2009-01-07,67.66,68.45,67.27,67.62,1853700,49.5728774200769,50.151691684958,49.2871336690596,49.5435703686905,2530039.58065998,0.0,1.0
2009-01-08,69.11,69.29,66.91,67.3,1540200,50.6352580328335,50.7671397640722,49.0233702065821,49.3091139575994,2102156.20765631,0.0,1.0
2009-01-09,71.28,72.99,70.45,70.45,2288700,52.2251655705451,53.4780420173132,51.6170442542775,51.6170442542775,3123753.3518134,0.0,1.0
2009-01-12,71.0,72.43,70.53,71.01,1760900,52.0200162108403,53.0677432979037,51.6756583570503,52.0273429736869,2403380.64281392,0.0,1.0
2009-01-13,72.04,72.86,70.8,71.0,1807600,52.7819995468865,53.3827941003074,51.8734809539084,52.0200162108403,2467119.56951016,0.0,1.0
2009-01-14,71.02,71.64,70.34,71.17,1748500,52.0346697365335,52.4889290330226,51.5364498629649,52.1445711792325,2386456.38818794,0.0,1.0
2009-01-15,71.35,71.41,69.52,70.6,1912700,52.2764529104712,52.3204134875508,50.9356553095439,51.7269456969764,2610566.2760578,0.0,1.0
2009-01-16,72.52,72.89,71.57,72.0,1589500,53.1336841635231,53.4047743888472,52.4376416930964,52.7526924955001,2169443.76838703,0.0,1.0
2009-01-20,70.96,73.39,70.84,72.47,1620900,51.9907091594539,53.7711125311771,51.9027880052948,53.0970503492901,2212300.3486496,0.0,1.0
2009-01-21,72.28,72.48,70.2,71.86,1988300,52.9578418552048,53.1043771121367,51.4338751831126,52.6501178156477,2713749.63490653,0.0,1.0
2009-01-22,73.65,73.87,71.35,71.46,1815400,53.9616083651886,54.1227971478137,52.2764529104712,52.3570473017838,2477765.4716136,0.0,1.0
2009-01-23,71.43,72.96,70.74,72.96,2468000,52.335067013244,53.4560617287734,51.8295203768288,53.4560617287734,3368472.61426813,0.0,1.0
2009-01-26,72.49,73.49,71.56,71.8,2115000,53.1117038749833,53.844380159643,52.4303149302498,52.6061572385681,2886677.30112524,0.0,1.0
2009-01-27,74.15,74.62,72.75,73.49,1847400,54.3279465075185,54.6723043613085,53.3021997089948,53.844380159643,2521440.96742259,0.0,1.0
2009-01-28,70.05,77.11,69.21,77.0,5896900,51.3239737404136,56.4966683101112,50.7085256612994,56.4160739187987,8048438.47612551,0.0,1.0
2009-01-29,71.33,72.17,69.27,69.57,3392100,52.261799384778,52.8772474638922,50.752486238379,50.9722891237769,4629739.04167704,0.0,1.0
2009-01-30,72.67,73.23,71.12,71.48,2389000,53.2435856062221,53.6538843256315,52.1079373649995,52.371700827477,3260648.73398969,0.0,1.0
2009-02-02,72.82,73.54,71.55,72.09,1937400,53.353487048921,53.881013973876,52.4229881674032,52.8186333611194,2644278.29938537,0.0,1.0
2009-02-03,73.8,74.06,72.39,72.63,1866500,54.0715098078876,54.2620056418991,53.0384362465173,53.2142785548357,2547509.77898358,0.0,1.0
2009-02-04,73.87,75.61,73.28,74.0,1713300,54.1227971478137,55.3976538831217,53.6905181398645,54.2180450648195,2338413.34279805,0.0,1.0
2009-02-05,74.05,74.614,73.41,73.55,1510300,54.2546788790525,54.6679083036006,53.7857660568703,53.8883407367226,2061346.91625979,0.0,1.0
2009-02-06,74.09,74.81,73.58,74.52,1303200,54.2839859304389,54.8115128553939,53.9103210252624,54.5990367328426,1778684.566821,0.0,1.0
2009-02-09,72.82,74.23,71.8,74.2,1563900,53.353487048921,54.3865606102912,52.6061572385681,54.3645803217515,2134503.37173984,0.0,1.0
2009-02-10,70.69,72.82,70.27,72.15,1759000,51.7928865625958,53.353487048921,51.4851625230387,52.862593938199,2400787.41025026,0.0,1.0
2009-02-11,70.89,71.315,70.08,70.5,1503200,51.9394218195278,52.2508092405081,51.3459540289534,51.6536780685105,2051656.41562717,0.0,1.0
2009-02-12,71.27,71.27,69.6,70.17,1547600,52.2178388076985,52.2178388076985,50.9942694123167,51.4118948945728,2112256.16606214,0.0,1.0
2009-02-13,70.64,71.44,70.35,71.35,1204000,51.7562527483628,52.3423937760906,51.5437766258115,52.2764529104712,1643290.52981314,0.0,1.0
2009-02-17,69.59,70.45,69.01,69.9,1483300,50.9869426494701,51.6170442542775,50.5619904043675,51.2140722977146,2024495.71667096,0.0,1.0
2009-02-18,69.53,70.19,69.12,70.13,1026400,50.9429820723905,51.426548420266,50.6425847956801,51.3825878431864,1400891.52807326,0.0,1.0
2009-02-19,69.78,70.58,68.64,68.64,1258200,51.1261511435555,51.7122921712833,50.2909001790434,50.2909001790434,1717265.90083961,0.0,1.0
2009-02-20,69.61,70.32,69.07,69.33,2235100,51.0015961751633,51.5217963372717,50.6059509814471,50.7964468154586,3050596.89633335,0.0,1.0
2009-02-23,68.65,70.31,68.27,70.31,1816200,50.29822694189,51.5144695744251,50.0198099537193,51.5144695744251,2478857.35900883,0.0,1.0
2009-02-24,68.64,69.98,67.51,68.16,2036400,50.2909001790434,51.2726864004874,49.4629759773779,49.9392155624067,2779399.36454442,0.0,1.0
2009-02-25,67.63,68.8,66.85,68.8,1824000,49.5508971315371,50.4081283845889,48.9794096295025,50.4081283845889,2489503.26111227,0.0,1.0
2009-02-26,65.1,68.37,65.06,67.67,1287900,47.697226131348,50.0930775821853,47.6679190799616,49.5802041829235,1757802.22038733,0.0,1.0
2009-02-27,61.89,64.92,61.82,64.19,2937500,45.3453352575903,47.5653444001092,45.2940479176641,47.0304907123076,4009274.02934061,0.0,1.0
2009-03-02,63.71,64.7,62.06,63.42,3705100,46.678806095671,47.4041556174841,45.4698902259824,46.4663299731196,5056939.98505869,0.0,1.0
2009-03-03,64.65,65.89,63.66,64.3,2616400,47.3675218032511,48.2760403962291,46.642172281438,47.1110851036202,3571017.72608231,0.0,1.0
2009-03-04,65.01,66.07,64.34,65.16,1836500,47.6312852657286,48.4079221274679,47.1403921550066,47.7411867084275,2506564.00166265,0.0,1.0
2009-03-05,63.95,64.71,63.43,64.04,2341800,46.8546484039893,47.4114823803307,46.4736567359662,46.9205892696087,3196227.37767144,0.0,1.0
2009-03-06,64.15,65.04,62.95,63.67,2155900,47.2429668348589,47.8984031635109,46.3592324591484,46.8894730845747,2927440.72326026,0.33,1.0
2009-03-09,62.34,64.07,61.94,63.69,2439300,45.9100008181622,47.1840512098116,45.6154226929254,46.9042019908366,3312262.23676829,0.0,1.0
2009-03-10,62.78,63.34,62.13,63.31,2021700,46.2340367559228,46.6464461312543,45.7553473024129,46.6243527718616,2745214.02208603,0.0,1.0
2009-03-11,61.57,63.47,61.5,63.47,1693700,45.3429379270813,46.7421840219563,45.2913867551649,46.7421840219563,2299831.32473023,0.0,1.0
2009-03-12,63.95,64.05,61.17,61.94,1965600,47.0956777722405,47.1693223035497,45.0483598018445,45.6154226929254,2669037.28634926,0.0,1.0
2009-03-13,65.18,65.49,63.69,64.05,1893600,48.0015055073438,48.2298035544024,46.9042019908366,47.1693223035497,2571270.35278335,0.0,1.0
2009-03-16,65.07,66.57,65.01,65.49,1169300,47.9204965229037,49.0251644925418,47.8763098041182,48.2298035544024,1587762.15859187,0.0,1.0
2009-03-17,65.66,65.68,64.48,65.24,1266800,48.354999257628,48.3697281638899,47.4859937881793,48.0456922261293,1720154.88112904,0.0,1.0
2009-03-18,65.77,66.74,64.64,65.46,1183800,48.4360082420682,49.1503601957675,47.6038250382741,48.2077101950096,1607451.33271279,0.0,1.0
2009-03-19,63.9,66.32,63.0,66.32,2035700,47.0588555065859,48.8410531642688,46.396054724803,48.8410531642688,2764224.25916829,0.0,1.0
2009-03-20,64.57,66.19,63.6,64.18,2385300,47.5522738663576,48.7453152735669,46.8379219126583,47.2650601942517,3238937.03659386,0.0,1.0
2009-03-23,66.42,66.48,64.29,65.58,1435600,48.914697695578,48.9588844143636,47.3460691786918,48.2960836325807,1949364.025378,0.0,1.0
2009-03-24,66.05,67.03,65.9,65.9,1223300,48.642212929734,49.3639293365642,48.5317461327701,48.5317461327701,1661087.3587663,0.0,1.0
2009-03-25,66.41,67.6028,65.56,66.6,1635400,48.9073332424471,49.7857652119034,48.2813547263188,49.0472578519346,2220667.26602339,0.0,1.0
2009-03-26,66.27,67.08,64.31,66.5,1905700,48.8042308986142,49.4007516022188,47.3607980849537,48.9736133206254,2587700.62911874,0.0,1.0
2009-03-27,68.2,68.66,65.55,65.73,1739200,50.225570352882,50.5643351969044,48.2739902731879,48.4065504295445,2361614.59524757,0.0,1.0
2009-03-30,66.38,68.38,66.0,67.34,1571800,48.8852398830544,50.3581305092386,48.6053906640794,49.5922273836228,2134306.47470684,0.0,1.0
2009-03-31,67.24,68.36,65.86,66.95,1451900,49.5185828523136,50.3434016029767,48.5022883202465,49.3050137115169,1971497.37283806,0.0,1.0
2009-04-01,66.4,66.72,64.96,66.68,1880300,48.8999687893162,49.1356312895057,47.8394875384636,49.106173476982,2553210.62755521,0.0,1.0
2009-04-02,66.8,68.2,66.46,67.79,1529200,49.194546914553,50.225570352882,48.9441555081017,49.9236277745142,2076461.03901368,0.0,1.0
2009-04-03,65.97,67.26,65.3205,66.83,1330800,48.5832973046866,49.5333117585754,48.1049760738333,49.2166402739458,1807058.82207651,0.0,1.0
2009-04-06,65.46,66.84,64.96,65.62,1110100,48.2077101950096,49.2240047270767,47.8394875384636,48.3255414451043,1507376.01321546,0.0,1.0
2009-04-07,65.39,66.06,64.28,64.78,988000,48.1561590230932,48.6495773828649,47.3387047255609,47.706927382107,1341579.58837661,0.0,1.0
2009-04-08,66.42,66.72,65.33,65.5,1236600,48.914697695578,49.1356312895057,48.1119723043076,48.2371680075333,1679147.08399445,0.0,1.0
2009-04-09,67.24,67.52,66.68,67.19,1190700,49.5185828523136,49.7247875399794,49.106173476982,49.481760586659,1616820.66384619,0.0,1.0
2009-04-13,67.25,67.77,66.62,67.1,1354800,49.5259473054445,49.9088988682524,49.0619867581965,49.4154805084807,1839647.79993182,0.0,1.0
2009-04-14,68.3,68.96,67.02,67.05,2296700,50.2992148841912,50.785268790832,49.3565648834333,49.3786582428261,3118629.3933447,0.0,1.0
2009-04-15,67.48,68.91,66.75,68.31,1432500,49.6953297274557,50.7484465251774,49.1577246488984,50.3065793373221,1945154.61573836,0.0,1.0
2009-04-16,67.9,68.19,66.77,67.86,1215600,50.0046367589544,50.2182058997511,49.1724535551603,49.9751789464307,1650631.72837106,0.0,1.0
2009-04-17,68.28,68.8,67.36,68.0,1745600,50.2844859779294,50.6674375407373,49.6069562898846,50.0782812902636,2370304.98934232,0.0,1.0
2009-04-20,68.41,69.55,67.94,68.03,1562900,50.3802238686313,51.2197715255563,50.034094571478,50.1003746496563,2122221.39541883,0.0,1.0
2009-04-21,67.71,69.99,67.05,67.76,1410200,49.8647121494669,51.5438074633169,49.3786582428261,49.9015344151215,1914874.02381447,0.0,1.0
2009-04-22,66.97,68.44,66.69,67.39,1968300,49.3197426177787,50.4023172280241,49.1135379301129,49.6290496492774,2672703.54635798,0.0,1.0
2009-04-23,64.03,66.795,63.08,66.5,3321700,47.1545933972879,49.1908646879876,46.4549703498504,48.9736133206254,4510450.32258157,0.0,1.0
2009-04-24,62.47,64.26,62.26,64.18,3070100,46.0057387088642,47.3239758192991,45.8510851931149,47.2650601942517,4168809.20473182,0.0,1.0
2009-04-27,64.89,65.55,62.47,62.48,2971400,47.7879363665471,48.2739902731879,46.0057387088642,46.0131031619951,4034787.03330189,0.0,1.0
2009-04-28,62.16,64.8,61.76,64.1,3465400,45.7774406618056,47.7216562883688,45.4828625365688,47.2061445692043,4705576.8274902,0.0,1.0
2009-04-29,60.92,62.72,60.56,62.72,4393200,44.8642484735714,46.1898500371372,44.5991281608583,46.1898500371372,5965412.39641309,0.0,1.0
2009-04-30,60.48,62.29,60.48,61.45,3846200,44.5402125358109,45.8731785525076,44.5402125358109,45.2545644895102,5222655.27612766,0.0,1.0
2009-05-01,61.18,61.45,60.52,60.61,3348700,45.0557242549754,45.2545644895102,44.5696703483346,44.6359504265129,4547112.92266878,0.0,1.0
2009-05-04,60.87,61.93,60.45,61.14,4258400,44.8274262079168,45.6080582397945,44.5181191764181,45.0262664424517,5782370.97079248,0.0,1.0
2009-05-05,62.16,62.25,60.4,60.81,3568500,45.7774406618056,45.8437207399839,44.4812969107635,44.7832394891313,4845573.64486027,0.0,1.0
2009-05-06,61.46,62.53,60.92,62.3,2767900,45.2619289426412,46.0499254276497,44.8642484735714,45.8805430056385,3758459.65857047,0.0,1.0
2009-05-07,61.6,62.29,61.01,62.0,3764700,45.3650312864741,45.8731785525076,44.9305285517497,45.6596094117109,5111988.53882736,0.0,1.0
2009-05-08,62.82,63.25,61.6,62.1,4167800,46.2634945684464,46.580166053076,45.3650312864741,45.7332539430201,5659347.57938871,0.0,1.0
2009-05-11,62.54,63.17,61.81,62.23,2967300,46.0572898807806,46.5212504280287,45.5196848022234,45.8289918337221,4029219.74958494,0.0,1.0
2009-05-12,64.08,64.2,62.66,63.09,3977100,47.1914156629425,47.2797891005136,46.1456633183517,46.4623348029813,5400400.99284679,0.0,1.0
2009-05-13,65.33,65.62,63.36,63.36,2778800,48.1119723043076,48.3255414451043,46.6611750375162,46.6611750375162,3773260.48601309,0.0,1.0
2009-05-14,65.89,66.63,65.04,65.28,2595000,48.5243816796392,49.0693512113274,47.8984031635109,48.075150038653,3523683.23060456,0.0,1.0
2009-05-15,65.16,66.25,64.96,65.9,2358800,47.986776601082,48.7895019923524,47.8394875384636,48.5317461327701,3202953.37354529,0.0,1.0
2009-05-18,64.93,65.49,64.45,65.49,2813300,47.8173941790708,48.2298035544024,47.4639004287866,48.2298035544024,3820107.14168008,0.0,1.0
2009-05-19,64.57,65.44,64.36,64.87,1781000,47.5522738663576,48.1929812887478,47.3976203506083,47.7732074602853,2418373.73167889,0.0,1.0
2009-05-20,65.06,65.91,64.77,65.08,1158500,47.9131320697728,48.5391105859011,47.6995629289761,47.9278609760346,1573097.11855699,0.0,1.0
2009-05-21,65.03,65.25,64.41,64.97,1690200,47.89103871038,48.0530566792603,47.4344426162629,47.8468519915945,2295078.76545967,0.0,1.0
2009-05-22,65.9,66.28,64.88,65.01,1183000,48.5317461327701,48.8115953517451,47.7805719134162,47.8763098041182,1606365.03345094,0.0,1.0
2009-05-26,67.13,67.31,64.95,65.2,1821700,49.4375738678734,49.57013402423,47.8321230853326,48.0162344136057,2473639.20662518,0.0,1.0
2009-05-27,67.13,67.71,66.77,67.22,3886300,49.4375738678734,49.8647121494669,49.1724535551603,49.5038539460517,5277106.02662756,0.0,1.0
2009-05-28,67.0,67.71,66.73,67.25,2181400,49.3418359771715,49.8647121494669,49.1429957426366,49.5259473054445,2962066.51223152,0.0,1.0
2009-05-29,67.68,67.74,66.0,66.96,2117300,49.8426187900741,49.8868055088596,48.6053906640794,49.3123781646478,2875026.78387632,0.0,1.0
2009-06-01,68.01,68.42,67.7,67.79,1845300,50.0856457433945,50.3875883217623,49.8573476963359,49.9236277745142,2505685.03484956,0.0,1.0
2009-06-02,68.81,69.14,67.7,68.02,1337900,50.6748019938682,50.9178289471886,49.8573476963359,50.0930101965254,1816699.72802537,0.0,1.0
2009-06-03,68.94,69.07,68.08,68.52,1449400,50.7705398845702,50.8662777752721,50.1371969153109,50.4612328530715,1968102.6876448,0.0,1.0
2009-06-04,67.52,69.18,67.0,69.06,2617000,49.7247875399794,50.9472867597123,49.3418359771715,50.8589133221412,3553556.46030525,0.0,1.0
2009-06-05,67.32,67.8,67.1,67.54,1863900,49.8205254306813,50.1757519934669,49.6577132560713,49.9833376052914,2518595.43662553,0.33,1.0
2009-06-08,67.24,67.85,66.58,66.98,1789400,49.7613210035504,50.2127547604238,49.2728844797202,49.5689066153749,2417927.28917738,0.0,1.0
2009-06-09,68.01,68.5,67.2,67.6,1817300,50.3311636146856,50.6937907308626,49.7317187899849,50.0277409256396,2455627.17258414,0.0,1.0
2009-06-10,67.59,68.67,67.2,68.47,1589700,50.0203403722482,50.8196001385159,49.7317187899849,50.6715890706885,2148082.60400429,0.0,1.0
2009-06-11,68.28,69.21,67.52,67.57,1399000,50.5309785562525,51.2192300216497,49.9685364985087,50.0055392654655,1890399.17154306,0.0,1.0
2009-06-12,68.35,68.87,67.72,67.72,1323800,50.5827824299921,50.9676112063432,50.116547566336,50.116547566336,1788785.14888399,0.0,1.0
2009-06-15,67.13,68.21,67.0,67.96,1125400,49.6799149162454,50.479174682513,49.5837077221576,50.2941608477288,1520697.08910262,0.0,1.0
2009-06-16,66.96,67.45,66.91,67.13,1608100,49.5541055085921,49.9167326247691,49.5171027416353,49.6799149162454,2172945.60954853,0.0,1.0
2009-06-17,68.07,68.97,66.92,66.92,1311900,50.3755669350338,51.0416167402568,49.5245032950267,49.5245032950267,1772705.27029832,0.0,1.0
2009-06-18,69.31,69.78,67.85,68.03,1176400,51.2932355555633,51.6410615649576,50.2127547604238,50.3459647214684,1589610.85446981,0.0,1.0
2009-06-19,69.15,70.31,67.45,69.36,1821600,51.1748267013015,52.0332908947,49.9167326247691,51.3302383225202,2461437.5488798,0.0,1.0
2009-06-22,68.23,68.87,67.81,68.44,1228000,50.4939757892957,50.9676112063432,50.1831525468583,50.6493874105144,1659335.37001778,0.0,1.0
2009-06-23,68.25,69.09,67.95,68.59,1003700,50.5087768960784,51.1304233809533,50.2867602943374,50.7603957113849,1356249.92743229,0.0,1.0
2009-06-24,68.5,69.19,68.01,68.5,1051300,50.6937907308626,51.2044289148669,50.3311636146856,50.6937907308626,1420569.441775,0.0,1.0
2009-06-25,70.91,71.15,67.98,68.26,1798000,52.477324098182,52.6549373795748,50.3089619545115,50.5161774494698,2429548.04176871,0.0,1.0
2009-06-26,70.94,71.24,70.326,70.88,1257200,52.4995257583561,52.7215423600971,52.0451317801262,52.4551224380079,1698791.87881625,0.0,1.0
2009-06-29,71.71,71.94,70.01,71.19,1079200,53.0693683694914,53.2395810974928,51.811274292959,52.6845395931403,1458269.32518175,0.0,1.0
2009-06-30,71.31,71.76,70.65,71.76,1632700,52.7733462338367,53.1063711364482,52.2849097100065,53.1063711364482,2206186.36696094,0.0,1.0
2009-07-01,70.7,71.55,70.2,71.5,1202800,52.3219124769633,52.9509595152295,51.951884807395,52.9139567482727,1625283.86242459,0.0,1.0
2009-07-02,69.45,70.4,69.05,70.4,1232600,51.3968433030425,52.0998958752223,51.1008211673878,52.0998958752223,1665551.12140384,0.0,1.0
2009-07-06,70.33,70.43,68.75,68.94,985000,52.0480920014827,52.1220975353964,50.8788045656468,51.0194150800828,1330981.54679765,0.0,1.0
2009-07-07,69.41,70.62,69.28,70.22,1075900,51.367241089477,52.2627080498324,51.2710338953892,51.9666859141777,1453810.1991874,0.0,1.0
2009-07-08,68.67,69.78,68.2,69.45,1370200,50.8196001385159,51.6410615649576,50.4717741291216,51.3968433030425,1851483.16286512,0.0,1.0
2009-07-09,68.15,68.89,67.75,68.81,1282900,50.4347713621648,50.9824123131259,50.1387492265101,50.923207885995,1733519.01156011,0.0,1.0
2009-07-10,67.73,68.29,67.5,67.72,1158000,50.1239481197274,50.5383791096439,49.9537353917259,50.116547566336,1564747.84892556,0.0,1.0
2009-07-13,69.08,69.21,67.55,68.01,1273200,51.1230228275619,51.2192300216497,49.9907381586828,50.3311636146856,1720411.88363733,0.0,1.0
2009-07-14,69.73,69.81,68.707,69.01,1133300,51.6040587980007,51.6632632251317,50.8469821860639,51.0712189538223,1531371.96648303,0.0,1.0
2009-07-15,70.83,70.86,69.5,70.05,1475700,52.4181196710511,52.4403213312252,51.4338460699993,51.8408765065245,1994040.06965411,0.0,1.0
2009-07-16,70.89,71.41,70.4,70.82,1802000,52.4625229913993,52.8473517677504,52.0998958752223,52.4107191176597,2434953.04297398,0.0,1.0
2009-07-17,69.49,71.06,69.085,70.77,1358000,51.4264455166079,52.5883323990525,51.1267231042576,52.3737163507029,1834997.90918905,0.0,1.0
2009-07-20,69.66,69.75,68.95,69.7,939900,51.5522549242612,51.6188599047835,51.0268156334741,51.5818571378266,1270040.15820824,0.0,1.0
2009-07-21,69.98,70.46,69.39,69.91,1419300,51.7890726327849,52.1442991955705,51.3524399826943,51.7372687590453,1917829.5526598,0.0,1.0
2009-07-22,69.91,70.82,69.74,70.07,1819000,51.7372687590453,52.4107191176597,51.6114593513921,51.8556776133072,2457924.29809638,0.0,1.0
2009-07-23,71.42,71.82,69.73,69.73,2035800,52.8547523211417,53.1507744567964,51.6040587980007,51.6040587980007,2750875.36342199,0.0,1.0
2009-07-24,71.74,71.87,71.0,71.09,1025600,53.0915700296655,53.1877772237532,52.5439290787043,52.6105340592266,1385842.30903114,0.0,1.0
2009-07-27,72.3,72.59,71.19,71.89,893400,53.506001019582,53.7206170679316,52.6845395931403,53.202578330536,1207207.01919698,0.0,1.0
2009-07-28,72.05,72.93,71.64,72.12,1478800,53.3209871847978,53.9722358832381,53.0175644957518,53.3727910585374,1998228.94558819,0.0,1.0
2009-07-29,73.6,74.1,71.64,71.79,2462200,54.4680729604597,54.838100630028,53.0175644957518,53.1285727966223,3327048.49190373,0.0,1.0
2009-07-30,67.39,75.25,65.69,74.67,11608500,49.8723293044209,55.6891642700352,48.6142352278885,55.2599321733359,15685989.1228432,0.0,1.0
2009-07-31,65.15,66.55,65.0,66.16,6812300,48.2146053447547,49.2506828195461,48.1035970438842,48.9620612372828,9205122.42766462,0.0,1.0
2009-08-03,65.49,65.7,64.1,65.24,3619700,48.4662241600612,48.6216357812799,47.4375472386612,48.281210325277,4891120.71567864,0.0,1.0
2009-08-04,65.55,65.98,64.91,65.44,2206400,48.5106274804094,48.8288512762382,48.0369920633619,48.4292213931044,2981398.66482674,0.0,1.0
2009-08-05,65.16,65.88,64.45,65.45,2391600,48.2220058981461,48.7548457423245,47.6965666073591,48.4366219464957,3231650.22063073,0.0,1.0
2009-08-06,63.75,65.33,63.41,65.26,3095700,47.1785278699634,48.3478153057993,46.9269090546569,48.2960114320598,4183065.55778831,0.0,1.0
2009-08-07,64.42,64.98,63.87,64.27,2149100,47.674364947185,48.0887959371015,47.2673345106598,47.5633566463145,2903972.02256125,0.0,1.0
2009-08-10,65.71,65.77,64.5,64.5,1581200,48.6290363346713,48.6734396550195,47.7335693743159,47.7335693743159,2136596.97644309,0.0,1.0
2009-08-11,66.0,66.4899,65.27,65.52,2078100,48.8436523830209,49.206205493664,48.3034119854511,48.4884258202353,2808033.25116772,0.0,1.0
2009-08-12,67.27,67.79,66.05,66.05,2231600,49.7835226637245,50.1683514400756,48.8806551499777,48.8806551499777,3015450.17241994,0.0,1.0
2009-08-13,65.79,67.31,65.62,67.31,2005800,48.6882407618022,49.81312487729,48.562431354149,49.81312487729,2710337.85438247,0.0,1.0
2009-08-14,66.39,66.47,65.47,66.0,1644500,49.1322739652842,49.1914783924151,48.4514230532785,48.8436523830209,2222131.12051649,0.0,1.0
2009-08-17,66.3,67.53,66.23,67.5,2819600,49.0656689847619,49.9759370519,49.0138651110224,49.9537353917259,3809985.34959458,0.0,1.0
2009-08-18,65.65,67.25,65.23,66.69,2412500,48.5846330143231,49.7687215569418,48.2738097718857,49.3542905670252,3259891.35192826,0.0,1.0
2009-08-19,65.66,66.0,64.42,65.4,3291900,48.5920335677144,48.8436523830209,47.674364947185,48.3996191795389,4448180.8669068,0.0,1.0
2009-08-20,67.74,68.0,65.9,66.1,2480700,50.1313486731187,50.3237630612943,48.7696468491072,48.9176579169346,3352046.62247811,0.0,1.0
2009-08-21,68.85,68.95,67.505,68.29,2157200,50.9528100995604,51.0268156334741,49.9574356684216,50.5383791096439,2914917.15000193,0.0,1.0
2009-08-24,68.66,69.9,68.41,69.9,1744800,50.8121995851245,51.729868205654,50.6271857503403,51.729868205654,2357661.52573862,0.0,1.0
2009-08-25,68.92,69.49,68.68,68.96,1536200,51.0046139733,51.4264455166079,50.8270006919072,51.0342161868655,2075790.71288381,0.0,1.0
2009-08-26,69.83,70.2,68.63,68.95,2433200,51.6780643319144,51.951884807395,50.7899979249504,51.0268156334741,3287862.23316553,0.0,1.0
2009-08-27,69.9,70.2,69.06,70.16,2001600,51.729868205654,51.951884807395,51.1082217207792,51.9222825938295,2704662.60311693,0.0,1.0
2009-08-28,70.51,71.59,70.0,70.67,2598800,52.1813019625273,52.980561728795,51.8038737395676,52.2997108167892,3511629.2830637,0.0,1.0
2009-08-31,69.62,70.93,69.1536,70.32,2690100,51.5226527106957,52.4921252049648,51.1774909005223,52.0406914480914,3634998.43557397,0.0,1.0
2009-09-01,68.28,69.71,68.03,69.53,2424300,50.5309785562525,51.589257691218,50.3459647214684,51.4560477301734,3275836.10548381,0.0,1.0
2009-09-02,68.34,69.35,68.01,68.01,2148600,50.5753818766007,51.3228377691288,50.3311636146856,50.3311636146856,2903296.3974106,0.0,1.0
2009-09-03,68.67,69.85,68.5,68.67,1153000,50.8196001385159,51.6928654386971,50.6937907308626,50.8196001385159,1557991.59741898,0.0,1.0
2009-09-04,70.3,70.3,68.8,69.04,1834100,52.2701086032237,52.2701086032237,51.1548146785461,51.3332617064946,2466748.84452121,0.33,1.0
2009-09-08,69.18,70.25,68.99,70.09,2191800,51.4373558061311,52.2329321390678,51.2960852423386,52.1139674537689,2947832.78851839,0.0,1.0
2009-09-09,70.35,70.6,69.25,69.25,1668300,52.3072850673797,52.4931673881593,51.4894028559494,51.4894028559494,2243758.29961001,0.0,1.0
2009-09-10,70.95,71.0569,70.18,70.63,1456100,52.7534026372507,52.8328859176161,52.1808850892495,52.5154732666528,1958362.68061029,0.0,1.0
2009-09-11,71.34,71.585,70.91,71.15,1553800,53.0433790576669,53.2255437320309,52.723661465926,52.9021084938744,2089763.01980102,0.0,1.0
2009-09-14,70.76,71.4856,70.66,71.35,1182000,52.6121320734582,53.1516369212889,52.5377791451464,53.0508143504981,1589715.46492779,0.0,1.0
2009-09-15,70.5,71.02,69.81,70.93,1026200,52.4188144598474,52.805449687069,51.9057792544957,52.7385320515883,1380174.28943223,0.0,1.0
2009-09-16,70.43,71.0,69.75,70.78,1678300,52.3667674100291,52.7905791014066,51.8611674975086,52.6270026591206,2257207.66902565,0.0,1.0
2009-09-17,69.95,70.68,69.51,70.21,1400800,52.0098733541323,52.5526497308087,51.6827204695602,52.2031909677431,1883987.66774184,0.0,1.0
2009-09-18,70.26,70.66,69.71,69.94,1441800,52.240367431899,52.5377791451464,51.8314263261839,52.0024380613011,1939130.08234593,0.0,1.0
2009-09-21,70.54,71.0,69.99,70.03,1170300,52.4485556311722,52.7905791014066,52.039614525457,52.0693556967818,1573979.7027115,0.0,1.0
2009-09-22,70.22,71.25,69.88,70.83,1013900,52.2106262605743,52.9764614221862,51.957826304314,52.6641791232765,1363631.565051,0.0,1.0
2009-09-23,69.34,70.45,69.29,70.45,1046600,51.5563204914301,52.3816379956915,51.5191440272742,52.3816379956915,1407611.00304012,0.0,1.0
2009-09-24,68.71,69.57,68.34,69.57,1010000,51.0878970430655,51.7273322265473,50.8127912083117,51.7273322265473,1358386.31097891,0.0,1.0
2009-09-25,68.5,69.0,68.12,68.63,1002000,50.9317558936106,51.3035205351698,50.6492147660256,51.028414700416,1347626.8154464,0.0,1.0
2009-09-28,70.5,71.11,68.54,68.79,1556200,52.4188144598474,52.8723673225497,50.9614970649354,51.147379385715,2092990.86846077,0.0,1.0
2009-09-29,70.37,70.58,69.99,70.52,1746500,52.322155653042,52.4782968024969,52.039614525457,52.4336850455098,2348932.36844026,0.0,1.0
2009-09-30,69.75,69.92,68.64,69.84,3236500,51.8611674975086,51.9875674756388,51.0358499932472,51.9280851329893,4352888.41136954,0.0,1.0
2009-10-01,68.29,69.81,68.29,69.5,1851200,50.7756147441558,51.9057792544957,50.7756147441558,51.675285176729,2489747.26622193,0.0,1.0
2009-10-02,67.3,68.52,66.861,68.06,2065000,50.0395207538685,50.946626479273,49.7131113985796,50.6046030090385,2777294.78432817,0.0,1.0
2009-10-05,67.26,67.6,66.76,67.6,1458400,50.0097795825438,50.2625795388041,49.6380149409846,50.2625795388041,1961456.03557588,0.0,1.0
2009-10-06,67.56,67.91,67.2,67.63,2110300,50.2328383674793,50.4930736165708,49.9651678255567,50.2848854172976,2838220.42778098,0.0,1.0
2009-10-07,67.72,67.79,67.29,67.5,1212000,50.3518030527783,50.4038501025966,50.0320854610374,50.1882266104922,1630063.57317469,0.0,1.0
2009-10-08,68.46,69.41,67.82,67.91,1385800,50.9020147222859,51.6083675412484,50.4261559810901,50.4930736165708,1863813.61361839,0.0,1.0
2009-10-09,68.75,69.16,68.4,68.4,1086900,51.1176382143902,51.4224852204688,50.8574029652988,50.8574029652988,1461811.96178512,0.0,1.0
2009-10-12,68.61,68.99,68.4,68.92,678600,51.0135441147536,51.2960852423386,50.8574029652988,51.2440381925203,912674.20854484,0.0,1.0
2009-10-13,68.81,69.21,68.46,68.61,1485000,51.1622499713773,51.4596616846247,50.9020147222859,51.0135441147536,1997231.35822147,0.0,1.0
2009-10-14,68.56,69.0,68.31,69.0,1602100,50.9763676505977,51.3035205351698,50.7904853298181,51.3035205351698,2154723.47407852,0.0,1.0
2009-10-15,68.35,68.74,67.98,68.31,1752800,50.8202265011429,51.110202921559,50.5451206663891,50.7904853298181,2357405.47117211,0.0,1.0
2009-10-16,69.26,69.46,68.2,68.2,1586000,51.4968381487806,51.6455440054043,50.7086971086751,50.7086971086751,2133069.98931936,0.0,1.0
2009-10-19,68.9,69.47,68.8,69.26,1333300,51.229167606858,51.6529792982355,51.1548146785461,51.4968381487806,1793204.42418631,0.0,1.0
2009-10-20,67.52,68.8,67.425,68.55,2343900,50.2030971961546,51.1548146785461,50.1324619142583,50.9689323577665,3152397.69733016,0.0,1.0
2009-10-21,67.48,68.54,67.35,67.99,2271700,50.1733560248299,50.9614970649354,50.0766972180245,50.5525559592202,3055293.25014929,0.0,1.0
2009-10-22,68.04,68.52,67.2,67.47,1670100,50.5897324233762,50.946626479273,49.9651678255567,50.1659207319987,2246179.18610482,0.0,1.0
2009-10-23,67.5,68.62,67.47,68.53,1971800,50.1882266104922,51.0209794075848,50.1659207319987,50.9540617721042,2651946.66137447,0.0,1.0
2009-10-26,67.5,67.73,67.04,67.49,2582100,50.1882266104922,50.3592383456095,49.8462031402578,50.180791317661,3472761.67681053,0.0,1.0
2009-10-27,67.44,67.97,67.18,67.18,1805200,50.1436148535051,50.5376853735579,49.9502972398943,49.9502972398943,2427880.16691003,0.0,1.0
2009-10-28,66.6,67.6,66.55,67.31,2631000,49.5190502556856,50.2625795388041,49.4818737915297,50.0469560466997,3538529.09325298,0.0,1.0
2009-10-29,68.07,68.13,66.2,66.27,2615400,50.6120383018697,50.6566500588568,49.2216385424383,49.2736855922566,3517548.07696459,0.0,1.0
2009-10-30,68.36,68.72,67.53,67.79,2523100,50.827661793974,51.0953323358967,50.2105324889858,50.4038501025966,3393410.3972583,0.0,1.0
2009-11-02,68.95,69.24,67.894,68.27,2270900,51.2663440710139,51.4819675631182,50.4811771480409,50.7607441584934,3054217.30059604,0.0,1.0
2009-11-03,69.91,69.91,67.67,69.0,3070500,51.9801321828076,51.9801321828076,50.3146265886223,51.3035205351698,4129628.87907003,0.0,1.0
2009-11-04,68.51,70.97,68.34,70.28,3282300,50.9391911864418,52.7682732229131,50.8127912083117,52.2552380175614,4414486.52329314,0.0,1.0
2009-11-05,68.85,69.0,68.14,68.66,2862700,51.1919911427021,51.3035205351698,50.664085351688,51.0507205789096,3850150.98261319,0.0,1.0
2009-11-06,70.54,70.97,68.72,68.96,2630000,52.4485556311722,52.7682732229131,51.0953323358967,51.2737793638451,3537184.15631141,0.0,1.0
2009-11-09,71.64,71.8,70.68,70.82,1688800,53.2664378426024,53.3854025279013,52.5526497308087,52.6567438304453,2271329.50691206,0.0,1.0
2009-11-10,71.87,72.0,71.29,71.67,1878700,53.4374495777196,53.534108384525,53.006202593511,53.288743721096,2526733.03211493,0.0,1.0
2009-11-11,72.82,73.17,71.79,71.91,1989200,54.1438023966821,54.4040376457736,53.3779672350702,53.4671907490444,2675348.56415767,0.0,1.0
2009-11-12,72.2,72.64,71.39,72.22,1712800,53.6828142411487,54.0099671257208,53.0805555218228,53.6976848268111,2303607.99350958,0.0,1.0
2009-11-13,72.72,72.8,72.0,72.43,1123600,54.0694494683703,54.1289318110198,53.534108384525,53.853825976266,1511171.1475405,0.0,1.0
2009-11-16,73.29,73.4,72.58,72.71,1508600,54.4932611597478,54.5750493808908,53.9653553687337,54.0620141755391,2028971.87004236,0.0,1.0
2009-11-17,73.81,73.9,73.12,73.29,1435500,54.8798963869693,54.94681402245,54.3668611816177,54.4932611597478,1930656.97961408,0.0,1.0
2009-11-18,73.57,74.42,73.28,74.0,1590900,54.7014493590209,55.3334492496716,54.4858258669166,55.0211669507618,2139660.18033302,0.0,1.0
2009-11-19,73.46,73.74,72.7,73.65,1640700,54.6196611378779,54.8278493371511,54.0545788827079,54.7609317016704,2206638.04002287,0.0,1.0
2009-11-20,73.7,74.98,73.25,74.98,1649500,54.7981081658263,55.7498256482179,54.463519988423,55.7498256482179,2218473.48510862,0.0,1.0
2009-11-23,75.25,75.27,74.1,74.37,2321100,55.9505785546598,55.9654491403222,55.0955198790737,55.2962727855157,3121733.13506252,0.0,1.0
2009-11-24,75.63,76.09,75.25,75.94,1739900,56.2331196822448,56.5751431524793,55.9505785546598,56.4636137600115,2340055.78462594,0.0,1.0
2009-11-25,75.53,76.0,75.2,75.57,966100,56.158766753933,56.5082255169986,55.9134020905039,56.1885079252577,1299343.57924428,0.0,1.0
2009-11-27,74.72,75.0,73.52,74.31,615600,55.5565080346071,55.7646962338802,54.664272894865,55.2516610285285,827943.181226352,0.0,1.0
2009-11-30,74.8,74.9555,74.26,74.84,1211800,55.6159903772566,55.7316091807815,55.2144845643726,55.6457315485813,1629794.58578638,0.0,1.0
2009-12-01,76.0,76.37,75.16,75.26,1332200,56.5082255169986,56.7833313517525,55.8836609191792,55.958013847491,1791724.9935506,0.0,1.0
2009-12-02,76.5,76.9,75.25,76.23,1419300,56.8799901585578,57.1774018718052,55.9505785546598,56.6792372521159,1908869.00116076,0.0,1.0
2009-12-03,77.31,77.99,75.14,76.8,1969300,57.4822488778838,57.9878487904043,55.8687903335168,57.1030489434934,2648584.31902056,0.0,1.0
2009-12-04,78.05,78.81,77.44,77.5,2034800,58.0324605473914,58.5975428025614,57.5789076846891,57.6235194416763,2736677.68869295,0.0,1.0
2009-12-07,78.0,78.63,77.69,78.17,1048700,57.9952840832355,58.4637075316,57.7647900054687,58.1216840613656,1410435.37061741,0.0,1.0
2009-12-08,77.37,77.98,76.9,77.98,1014600,57.5268606348709,57.9804134975731,57.1774018718052,57.9804134975731,1364573.0209101,0.0,1.0
2009-12-09,76.98,77.47,76.61,77.15,1130600,57.2368842144547,57.6012135631827,56.9617783797009,57.3632841925848,1520585.70613144,0.0,1.0
2009-12-10,77.66,78.15,76.77,77.17,1075400,58.017589961729,58.3836551057059,57.3526961287913,57.6515248177521,1439486.95654353,0.37,1.0
2009-12-11,77.45,78.25,77.33,77.73,1042900,57.8607049000246,58.4583622779461,57.7710562933364,58.0698849822971,1395983.77067068,0.0,1.0
2009-12-14,77.56,78.2,77.46,77.55,1186000,57.9428827894888,58.421008691826,57.8681756172486,57.9354120722648,1587531.64446776,0.0,1.0
2009-12-15,77.65,78.1,77.06,77.56,912300,58.010119244505,58.3463015195858,57.5693469282879,57.9428827894888,1221167.89144008,0.0,1.0
2009-12-16,77.14,77.83,77.11,77.78,1310400,57.62911266608,58.1445921545373,57.606700514408,58.1072385684172,1754048.45439339,0.0,1.0
2009-12-17,75.48,77.1,75.48,77.1,1810800,56.3889736068929,57.599229797184,56.3889736068929,57.599229797184,2423863.66087877,0.0,1.0
2009-12-18,74.86,76.01,73.49,76.01,3495200,55.9257891390038,56.7849216197659,54.9023008793132,56.7849216197659,4678533.39270128,0.0,1.0
2009-12-21,76.19,76.34,74.9,74.9,1601400,56.9193945297983,57.0314552881585,55.9556720078998,55.9556720078998,2143569.28790107,0.0,1.0
2009-12-22,78.38,78.47,76.28,76.45,1646700,58.5554816018583,58.6227180568745,56.9866309848144,57.1136331776227,2204206.03621001,0.0,1.0
2009-12-23,79.15,79.32,78.36,78.48,1616800,59.1307268281078,59.2577290209161,58.5405401674103,58.6301887740985,2164183.10520698,0.0,1.0
2009-12-24,79.21,79.35,78.76,79.35,399300,59.1755511314519,59.2801411725882,58.8393688563711,59.2801411725882,534486.834431684,0.0,1.0
2009-12-28,79.56,79.67,79.18,79.44,674900,59.4370262342926,59.5192041237568,59.1531389797798,59.3473776276043,903393.850633467,0.0,1.0
2009-12-29,79.72,79.97,79.13,79.6,660300,59.5565577098768,59.7433256404773,59.1157853936597,59.4669091031886,883850.880979818,0.0,1.0
2009-12-30,79.69,79.7,79.11,79.68,572500,59.5341455582048,59.5416162754288,59.1008439592117,59.5266748409808,766325.351144852,0.0,1.0
2009-12-31,78.86,79.66,78.86,79.48,839100,58.9140760286112,59.5117334065327,58.9140760286112,59.3772604965004,1123185.33125877,0.0,1.0
2010-01-04,78.6,79.68,78.26,78.99,1793200,58.7198373807867,59.5266748409808,58.4658329951701,59.0111953525235,2400305.01252917,0.0,1.0
2010-01-05,77.87,78.72,77.7675,78.4,1122200,58.1744750234334,58.809485987475,58.0979001718872,58.5704230363064,1502131.54420044,0.0,1.0
2010-01-06,77.66,78.08,77.28,77.99,1208000,58.017589961729,58.3313600851378,57.7337027072163,58.2641236301216,1616979.95490477,0.0,1.0
2010-01-07,77.64,77.89,77.02,77.45,2266900,58.002648527281,58.1894164578814,57.5394640593918,57.8607049000246,3034380.67862055,0.0,1.0
2010-01-08,77.91,78.31,77.38,77.67,1185000,58.2043578923295,58.5031865812902,57.8084098794565,58.025060678953,1586193.08490244,0.0,1.0
2010-01-11,78.41,78.6,77.77,78.35,1535600,58.5778937535304,58.7198373807867,58.0997678511932,58.5330694501863,2055492.06850312,0.0,1.0
2010-01-12,77.25,78.28,77.14,78.28,1412800,57.7112905555442,58.4807744296182,57.62911266608,58.4807744296182,1891116.953882,0.0,1.0
2010-01-13,77.5,77.99,77.32,77.32,1393000,57.8980584861447,58.2641236301216,57.7635855761124,57.7635855761124,1864613.4744887,0.0,1.0
2010-01-14,77.04,77.25,76.11,76.5,2099900,57.5544054938398,57.7112905555442,56.8596287920061,57.1509867637428,2810841.23121236,0.0,1.0
2010-01-15,76.29,76.94,75.68,76.76,1382400,56.9941017020384,57.4796983215997,56.5383879513733,57.3452254115673,1850424.74309632,0.0,1.0
2010-01-19,77.29,77.67,76.36,76.42,1692300,57.7411734244403,58.025060678953,57.0463967226066,57.0912210259507,2265244.35238853,0.0,1.0
2010-01-20,76.79,77.6,76.01,77.4,1382100,57.3676375632394,57.9727656583849,56.7849216197659,57.8233513139045,1850023.17522672,0.0,1.0
2010-01-21,76.15,77.31,76.08,77.2,1203200,56.8895116609022,57.7561148588883,56.837216640334,57.6739369694241,1610554.86899124,0.0,1.0
2010-01-22,75.08,76.4,74.76,75.1,1535200,56.0901449179322,57.0762795915027,55.8510819667636,56.1050863523802,2054956.64467699,0.0,1.0
2010-01-25,75.78,76.392,75.12,75.26,864000,56.6130951236135,57.0703030177234,56.1200277868283,56.2246178279645,1156515.4644352,0.0,1.0
2010-01-26,75.57,75.8,75.03,75.47,745500,56.4562100619091,56.6280365580615,56.0527913318121,56.3815028896689,997896.155944955,0.0,1.0
2010-01-27,76.0,76.34,74.75,75.3,1180000,56.7774509025419,57.0314552881585,55.8436112495396,56.2545006968606,1579500.28707585,0.0,1.0
2010-01-28,76.48,78.63,75.6,78.63,1577100,57.1360453292948,58.7422495324588,56.4786222135811,58.7422495324588,2111042.29046384,0.0,1.0
2010-01-29,75.37,76.82,75.11,76.74,1090300,56.3067957174287,57.3900497149114,56.1125570696042,57.3302839771193,1459431.49406678,0.0,1.0
2010-02-01,75.71,76.12,74.81,75.43,806200,56.5608001030454,56.8670995092301,55.8884355528837,56.3516200207728,1079146.72155979,0.0,1.0
2010-02-02,77.02,77.06,75.38,75.93,1388600,57.5394640593918,57.5693469282879,56.3142664346527,56.7251558819738,1858723.81240129,0.0,1.0
2010-02-03,76.64,76.94,76.118,76.94,1458700,57.2555768048791,57.4796983215997,56.8656053657853,57.4796983215997,1952556.83793012,0.0,1.0
2010-02-04,74.71,76.38,74.68,76.11,1470200,55.8137283806435,57.0613381570546,55.7913162289714,56.8596287920061,1967950.27293129,0.0,1.0
2010-02-05,74.89,74.93,73.85,74.56,1913100,55.9482012906758,55.9780841595719,55.1712466993779,55.7016676222832,2560798.30441086,0.0,1.0
2010-02-08,74.68,75.145,74.07,74.69,1284700,55.7913162289714,56.1387045798883,55.3356024783063,55.7987869461955,1719647.4735647,0.0,1.0
2010-02-09,75.26,75.66,74.33,75.47,1185900,56.2246178279645,56.5234465169253,55.5298411261308,56.3815028896689,1587397.78851123,0.0,1.0
2010-02-10,74.64,75.25,74.28,75.11,1249400,55.7614333600754,56.2171471107405,55.4924875400107,56.1125570696042,1672396.32090896,0.0,1.0
2010-02-11,75.22,75.29,74.27,74.71,1832500,56.1947349590684,56.2470299796366,55.4850168227867,55.8137283806435,2452910.40344619,0.0,1.0
2010-02-12,75.84,75.93,74.14,74.75,1726600,56.6579194269576,56.7251558819738,55.3878974988744,55.8436112495396,2311156.94547895,0.0,1.0
2010-02-16,76.91,76.96,75.33,75.93,1384300,57.4572861699276,57.4946397560477,56.2769128485326,56.7251558819738,1852968.00627042,0.0,1.0
2010-02-17,77.36,77.74,76.9309,77.22,1282700,57.7934684450084,58.0773556995211,57.4728999689258,57.6888784038722,1716970.35443406,0.0,1.0
2010-02-18,77.96,78.0,76.96,77.64,1156000,58.2417114784496,58.2715943473456,57.4946397560477,58.002648527281,1547374.85750821,0.0,1.0
2010-02-19,77.54,77.9,76.68,77.42,1618700,57.9279413550408,58.1968871751055,57.2854596737752,57.8382927483526,2166726.36838108,0.0,1.0
2010-02-22,77.5,77.9,77.1,77.77,949700,57.8980584861447,58.1968871751055,57.599229797184,58.0997678511932,1271230.019183,0.0,1.0
2010-02-23,77.87,78.06,76.75,77.41,1560300,58.1744750234334,58.3164186506897,57.3377546943433,57.8308220311285,2088554.48976648,0.0,1.0
2010-02-24,78.82,78.86,77.58,77.9,1888200,58.8841931597152,58.9140760286112,57.9578242239368,58.1968871751055,2527468.17123442,0.0,1.0
2010-02-25,78.52,78.62,77.73,78.42,1494400,58.6600716429946,58.7347788152348,58.0698849822971,58.5853644707544,2000343.41441199,0.0,1.0
2010-02-26,77.87,78.9,77.75,78.73,1357100,58.1744750234334,58.9439588975073,58.0848264167452,58.816956704699,1816559.18609376,0.0,1.0
2010-03-01,79.02,79.02,77.88,78.11,1680500,59.0336075041955,59.0336075041955,58.1819457406574,58.3537722368098,2249449.34951777,0.0,1.0
2010-03-02,79.14,79.63,78.73,79.02,1354300,59.1232561108838,59.4893212548607,58.816956704699,59.0336075041955,1812811.21931087,0.0,1.0
2010-03-03,78.68,79.21,78.62,78.71,1055700,58.7796031185789,59.1755511314519,58.7347788152348,58.802015270251,1413117.33310676,0.0,1.0
2010-03-04,78.5,79.02,78.21,78.68,1667600,58.6451302085466,59.0336075041955,58.42847940905,58.7796031185789,2232181.93112516,0.0,1.0
2010-03-05,78.6,78.68,78.24,78.66,1601400,58.7198373807867,58.7796031185789,58.4508915607221,58.7646616841309,2143569.28790108,0.0,1.0
2010-03-08,77.95,78.66,77.77,78.66,1061700,58.5106572985142,59.0435959345879,58.3755460950026,59.0435959345879,1414434.88795163,0.37,1.0
2010-03-09,78.47,78.64,77.75,77.89,1079700,58.9009785531034,59.0285835786422,58.3605337390569,58.465620230677,1438415.13470978,0.0,1.0
2010-03-10,78.92,79.1,78.29,78.47,1266900,59.2387565618825,59.3738677653942,58.7658673495918,58.9009785531034,1687809.70099455,0.0,1.0
2010-03-11,78.46,79.02,77.55,79.02,1088300,58.8934723751306,59.3138183416112,58.2104101795995,59.3138183416112,1449872.36371645,0.0,1.0
2010-03-12,78.37,78.69,77.79,78.69,908300,58.8259167733748,59.0661144685066,58.3905584509483,59.0661144685066,1210069.89613494,0.0,1.0
2010-03-15,79.0,79.01,78.06,78.34,701600,59.2988059856655,59.3063121636384,58.5932252562158,58.8033982394561,934696.729195499,0.0,1.0
2010-03-16,79.03,79.57,78.77,79.17,849500,59.3213245195841,59.726658130119,59.1261638922895,59.4264110112043,1131734.42339164,0.0,1.0
2010-03-17,79.24,79.56,78.85,79.55,842300,59.4789542570144,59.7191519521462,59.1862133160725,59.7116457741733,1122142.32468838,0.0,1.0
2010-03-18,79.39,79.58,78.92,79.0,691400,59.5915469266074,59.7341643080919,59.2387565618825,59.2988059856655,921107.922699213,0.0,1.0
2010-03-19,79.1,79.67,78.71,79.67,1370800,59.3738677653942,59.8017199098477,59.0811268244523,59.8017199098477,1826229.01422632,0.0,1.0
2010-03-22,80.14,80.56,79.0,79.08,1433200,60.1545102745726,60.4697697494331,59.2988059856655,59.3588554094484,1909360.53632125,0.0,1.0
2010-03-23,79.71,80.45,79.31,80.17,872400,59.8317446217392,60.3872017917315,59.5314975028244,60.1770288084912,1162242.62621173,0.0,1.0
2010-03-24,79.01,79.67,78.79,79.43,1488900,59.3063121636384,59.8017199098477,59.1411762482352,59.6215716384989,1983566.07767842,0.0,1.0
2010-03-25,78.87,79.66,78.74,79.44,934600,59.2012256720182,59.7942137318748,59.1036453583709,59.6290778164717,1245107.70112046,0.0,1.0
2010-03-26,78.51,78.99,78.24,78.89,999600,58.9310032649949,59.2912998076926,58.7283364597274,59.2162380279639,1331703.036636,0.0,1.0
2010-03-29,79.0,79.16,78.4,78.46,864300,59.2988059856655,59.4189048332314,58.8484353072934,58.8934723751306,1151451.51517057,0.0,1.0
2010-03-30,79.05,79.17,78.9,79.17,1099400,59.3363368755298,59.4264110112043,59.2237442059368,59.4264110112043,1464660.18255064,0.0,1.0
2010-03-31,78.73,79.4,78.4,78.98,910700,59.096139180398,59.5990531045803,58.8484353072934,59.2837936297198,1213267.26236936,0.0,1.0
2010-04-01,78.96,79.24,78.42,78.93,908200,59.268781273774,59.4789542570144,58.8634476632391,59.2462627398554,1209936.67254184,0.0,1.0
2010-04-05,78.51,79.22,78.42,79.21,1168700,58.9310032649949,59.4639419010686,58.8634476632391,59.4564357230957,1556984.13256953,0.0,1.0
2010-04-06,78.43,78.84,78.11,78.42,1051600,58.870953841212,59.1787071380996,58.6307561460802,58.8634476632391,1400979.30504844,0.0,1.0
2010-04-07,78.5,79.19,78.01,78.01,1166100,58.923497087022,59.44142336715,58.5556943663515,58.5556943663515,1553520.31914891,0.0,1.0
2010-04-08,78.63,78.93,78.21,78.56,771100,59.0210774006693,59.2462627398554,58.7058179258088,58.9685341548593,1027287.12640058,0.0,1.0
2010-04-09,78.91,78.975,78.37,78.76,769000,59.2312503839097,59.2800405407333,58.8259167733748,59.1186577143166,1024489.43094546,0.0,1.0
2010-04-12,79.0,79.27,78.72,79.02,639700,59.2988059856655,59.501472790933,59.0886330024252,59.3138183416112,852231.325066078,0.0,1.0
2010-04-13,78.72,79.0,78.21,78.93,905600,59.0886330024252,59.2988059856655,58.7058179258088,59.2462627398554,1206472.85912121,0.0,1.0
2010-04-14,78.49,78.78,78.13,78.54,1271500,58.9159909090492,59.1336700702624,58.6457685020259,58.9535217989135,1693937.98627719,0.0,1.0
2010-04-15,78.05,78.75,77.97,78.24,1542300,58.5857190782429,59.1111515363438,58.52566965446,58.7283364597274,2054707.47639427,0.0,1.0
2010-04-16,77.74,78.4,77.46,77.98,2440200,58.353027561084,58.8484353072934,58.1428545778437,58.5331758324329,3250922.11884672,0.0,1.0
2010-04-19,78.46,78.67,77.82,77.82,1721800,58.8934723751306,59.0511021125608,58.4130769848669,58.4130769848669,2293843.82601027,0.0,1.0
2010-04-20,79.66,79.85,78.6,78.7,1485100,59.7942137318748,59.9368311133594,58.9985588667507,59.0736206464794,1978503.58114059,0.0,1.0
2010-04-21,78.56,79.92,78.36,79.77,1764300,58.9685341548593,59.9893743591694,58.8184105954019,59.8767816895764,2350463.85307813,0.0,1.0
2010-04-22,77.27,77.83,76.03,77.56,2543600,58.0002371963591,58.4205831628398,57.0694711277234,58.2179163575724,3388675.31411299,0.0,1.0
2010-04-23,77.55,78.36,77.14,77.55,1622600,58.2104101795995,58.8184105954019,57.9026568827119,58.2104101795995,2161686.02165424,0.0,1.0
2010-04-26,76.4,78.08,76.38,77.58,1510700,57.3471997127195,58.6082376121615,57.3321873567738,58.2329287135181,2012608.8209744,0.0,1.0
2010-04-27,76.04,76.7,75.61,76.7,1530800,57.0769773056963,57.5723850519056,56.7542116528629,57.5723850519056,2039386.76318767,0.0,1.0
2010-04-28,76.7,77.04,76.0,76.09,1682000,57.5723850519056,57.8275951029832,57.0469525938048,57.1145081955606,2240820.83595614,0.0,1.0
2010-04-29,76.6,78.37,75.28,75.28,2795100,57.4973232721769,58.8259167733748,56.5065077797582,56.5065077797582,3723732.6507616,0.0,1.0
2010-04-30,76.37,77.15,76.048,76.74,2131800,57.3246811788009,57.9101630606847,57.0829822480746,57.6024097637971,2840060.55772373,0.0,1.0
2010-05-03,76.22,76.53,75.15,76.38,1831700,57.2120885092079,57.4447800263668,56.4089274661109,57.3321873567738,2440256.5548281,0.0,1.0
2010-05-04,75.44,75.9,74.97,75.53,1382400,56.6266066273241,56.9718908140761,56.2738162625993,56.6941622290799,1841682.95102602,0.0,1.0
2010-05-05,75.61,76.18,74.76,75.41,1512600,56.7542116528629,57.1820637973164,56.116186525169,56.6040880934055,2015140.06924332,0.0,1.0
2010-05-06,74.88,75.89,72.48,75.38,2771800,56.2062606608434,56.9643846361032,54.4047779473549,56.5815695594869,3692691.55356911,0.0,1.0
2010-05-07,73.66,75.05,73.12,74.99,2663100,55.2905069481534,56.3338656863822,54.8851733376185,56.288828618545,3547877.50786849,0.0,1.0
2010-05-10,75.57,76.7,74.7,75.6,1611200,56.7241869409714,57.5723850519056,56.0711494573318,56.74670547489,2146498.53204075,0.0,1.0
2010-05-11,74.75,75.31,74.25,75.04,481000,56.1086803471961,56.5290263136768,55.7333714485527,56.3263595084094,640805.482815045,0.0,1.0
2010-05-12,75.1,75.29,74.28,75.0,507400,56.3713965762466,56.5140139577311,55.7558899824713,56.2963347965179,675976.511393666,0.0,1.0
2010-05-13,74.47,75.69,74.4,75.23,1482600,55.8985073639558,56.8142610766458,55.8459641181457,56.4689768898939,1975172.99131307,0.0,1.0
2010-05-14,73.26,74.3,72.819,74.3,1993400,54.9902598292387,55.770902338417,54.6592373806351,55.770902338417,2655679.10487216,0.0,1.0
2010-05-17,73.78,74.05,73.11,73.11,1439000,55.3805810838278,55.5832478890953,54.8776671596456,54.8776671596456,1917087.5047211,0.0,1.0
2010-05-18,74.3,75.11,74.14,74.61,2088000,55.770902338417,56.3789027542194,55.6508034908511,56.003593855576,2781708.62394556,0.0,1.0
2010-05-19,73.73,74.56,73.27,74.18,2228700,55.3430501939635,55.9660629657116,54.9977660072115,55.6808282027426,2969154.21943844,0.0,1.0
2010-05-20,71.65,72.81,71.65,72.75,2293000,53.7817651756068,54.6524818204596,53.7817651756068,54.6074447526223,3054816.98980228,0.0,1.0
2010-05-21,71.49,71.81,69.95,71.22,2276500,53.6616663280408,53.9018640231726,52.505714920219,53.4589995227734,3032835.09694064,0.0,1.0
2010-05-24,71.33,72.14,71.245,71.41,1034800,53.5415674804749,54.1495678962773,53.4777649677055,53.6016169042579,1378597.7414075,0.0,1.0
2010-05-25,71.44,71.54,69.58,70.51,1947000,53.6241354381765,53.6991972179052,52.2279863352229,52.9260608866997,2593863.35767337,0.0,1.0
2010-05-26,70.66,72.29,70.62,71.58,1451000,53.0386535562927,54.2621605658704,53.0086288444012,53.7292219297967,1933074.3358932,0.0,1.0
2010-05-27,72.21,72.25,71.09,71.56,1489100,54.2021111420874,54.2321358539789,53.3614192091261,53.7142095738509,1983832.52486462,0.0,1.0
2010-05-28,71.3,72.23,71.17,72.23,1512800,53.5190489465563,54.2171234980332,53.421468632909,54.2171234980332,2015406.51642952,0.0,1.0
2010-06-01,70.71,71.87,70.68,71.09,1265600,53.0761844461571,53.9469010910099,53.0536659122385,53.3614192091261,1686077.79428424,0.0,1.0
2010-06-02,72.4,72.47,70.25,70.64,1245300,54.3447285235719,54.397271769382,52.7309002594051,53.023641200347,1659033.40488477,0.0,1.0
2010-06-03,72.39,72.88,71.74,72.19,991800,54.3372223455991,54.7050250662696,53.8493207773626,54.1870987861417,1321311.59637414,0.0,1.0
2010-06-04,70.08,71.59,69.95,71.59,1698700,52.6032952338663,53.7367281077695,52.505714920219,53.7367281077695,2263069.17600398,0.0,1.0
2010-06-07,69.29,70.55,69.27,70.36,1543000,52.2880357590058,53.2388645229883,52.2729432389426,53.0954855823878,2044721.48261155,0.37,1.0
2010-06-08,68.92,69.38,68.11,69.07,2638400,52.0088241378363,52.3559520992903,51.3975770752762,52.1220180383104,3496301.46449923,0.0,1.0
2010-06-09,68.64,69.68,68.5,69.07,1673100,51.7975288569513,52.5823399002385,51.6918812165088,52.1220180383104,2217124.76510524,0.0,1.0
2010-06-10,69.76,69.8,69.21,69.41,1421200,52.6427099804913,52.6728950206178,52.2276656787529,52.3785908793851,1883317.02598026,0.0,1.0
2010-06-11,69.69,69.82,69.17,69.55,1468000,52.5898861602701,52.687987540681,52.1974806386265,52.4842385198276,1945334.50192725,0.0,1.0
2010-06-14,70.19,71.04,70.1,71.04,1658000,52.9671991618504,53.6086312645371,52.899282821566,53.6086312645371,2197114.85299413,0.0,1.0
2010-06-15,71.11,71.11,70.2,70.46,1376800,53.6614550847583,53.6614550847583,52.9747454218821,53.1709481827038,1824479.93341515,0.0,1.0
2010-06-16,72.05,72.05,70.48,70.9,1334700,54.3708035277294,54.3708035277294,53.1860407027671,53.5029836240946,1768690.7082577,0.0,1.0
2010-06-17,71.92,72.22,71.47,72.09,1318000,54.2727021473185,54.4990899482667,53.9331204458962,54.4009885678558,1746560.54055866,0.0,1.0
2010-06-18,71.32,72.03,71.27,71.97,1937700,53.819926545422,54.3557110076662,53.782195245264,54.3104334474765,2567762.03295943,0.0,1.0
2010-06-21,71.48,72.15,71.25,71.73,1682400,53.9406667059278,54.4462661280455,53.7671027252008,54.1293232067179,2229448.75071009,0.0,1.0
2010-06-22,71.16,72.56,71.15,71.48,1507500,53.6991863849163,54.7556627893413,53.6916401248847,53.9406667059278,1997678.31175432,0.0,1.0
2010-06-23,70.05,71.26,69.9,71.21,2171800,52.8615515214079,53.7746489852324,52.7483576209338,53.7369176850744,2877981.92866867,0.0,1.0
2010-06-24,69.42,70.3,69.33,70.01,1551100,52.3861371394167,53.0502080221981,52.3182207991322,52.8313664812815,2055455.27652545,0.0,1.0
2010-06-25,69.05,69.92,68.74,69.33,2632500,52.1069255182472,52.7634501409971,51.8729914572674,52.3182207991322,3488483.02201873,0.0,1.0
2010-06-28,69.16,69.61,68.5,69.32,1150900,52.1899343785949,52.5295160800172,51.6918812165088,52.3106745391006,1525126.34759406,0.0,1.0
2010-06-29,67.45,68.32,67.0,68.06,2213000,50.8995239131901,51.5560485359399,50.5599422117678,51.3598457751181,2932578.51005791,0.0,1.0
2010-06-30,67.62,68.14,67.05,67.24,2027200,51.0278103337274,51.420215855371,50.5976735119258,50.7410524525263,2686363.82990935,0.0,1.0
2010-07-01,67.29,67.73,66.63,67.73,2283300,50.7787837526844,51.1108191940751,50.2807305905983,51.1108191940751,3025737.23995266,0.0,1.0
2010-07-02,67.97,68.36,67.29,67.34,1487300,51.2919294348337,51.5862335760663,50.7787837526844,50.8165150528424,1970910.08495668,0.0,1.0
2010-07-06,68.18,68.83,67.59,68.63,1490100,51.4504008954974,51.9409077975519,51.0051715536326,51.7899825969197,1974620.53223556,0.0,1.0
2010-07-07,70.28,70.3,67.9,68.14,2112500,53.0351155021349,53.0502080221981,51.2391056146124,51.420215855371,2799399.95594096,0.0,1.0
2010-07-08,69.96,71.02,69.44,70.52,1791200,52.7936351811235,53.5935387444738,52.4012296594799,53.2162257428935,2373626.13068944,0.0,1.0
2010-07-09,69.46,70.09,69.0501,69.91,1012400,52.4163221795431,52.8917365615344,52.1070009808476,52.7559038809654,1341591.72326373,0.0,1.0
2010-07-12,69.08,69.46,68.83,69.41,1245200,52.1295642983421,52.4163221795431,51.9409077975519,52.3785908793851,1650088.91130778,0.0,1.0
2010-07-13,69.52,70.08,69.4,69.55,1252800,52.4615997397328,52.8841903015028,52.3710446193535,52.4842385198276,1660160.12535045,0.0,1.0
2010-07-14,69.59,69.59,68.52,69.28,1375200,52.514423559954,52.514423559954,51.7069737365721,52.2804894989742,1822359.67782722,0.0,1.0
2010-07-15,69.36,69.69,68.87,69.3,955100,52.3408595792271,52.5898861602701,51.9710928376783,52.2955820190374,1265660.07002093,0.0,1.0
2010-07-16,67.75,69.3335,67.62,69.16,1221100,51.1259117141383,52.3208619901433,51.0278103337274,52.1899343785949,1618152.56151456,0.0,1.0
2010-07-19,68.06,68.38,67.805,67.98,765700,51.3598457751181,51.6013260961296,51.1674161443121,51.2994756948653,1014674.81479952,0.0,1.0
2010-07-20,68.13,68.17,67.14,67.53,1734600,51.4126695953394,51.4428546354658,50.6655898522103,50.959893993443,2298622.08926636,0.0,1.0
2010-07-21,66.92,68.26,66.64,68.26,1876700,50.4995721315149,51.5107709757503,50.2882768506299,51.5107709757503,2486927.28866954,0.0,1.0
2010-07-22,67.4,68.24,67.1,67.26,2360500,50.8617926130321,51.4956784556871,50.6354048120838,50.7561449725896,3128039.57207035,0.0,1.0
2010-07-23,66.89,67.07,66.47,67.07,2774400,50.4769333514201,50.612766031989,50.1599904300926,50.612766031989,3676523.18947341,0.0,1.0
2010-07-26,68.55,68.64,66.72,67.06,1917000,51.7296125166669,51.7975288569513,50.3486469308828,50.6052197719574,2540331.22629056,0.0,1.0
2010-07-27,68.27,69.26,68.09,69.22,1736700,51.5183172357819,52.265396978911,51.382484555213,52.2352119387846,2301404.92472552,0.0,1.0
2010-07-28,68.33,68.8,67.39,68.09,2236100,51.5635947959715,51.9182690174571,50.8542463530004,51.382484555213,2963189.70010867,0.0,1.0
2010-07-29,67.54,69.93,67.13,69.32,2089100,50.9674402534746,52.7709964010287,50.6580435921787,52.3106745391006,2768391.21796745,0.0,1.0
2010-07-30,68.8,69.15,66.87,67.15,2110800,51.9182690174571,52.1823881185633,50.4618408313569,50.6731361122419,2797147.18437878,0.0,1.0
2010-08-02,70.4,70.5,69.2,69.55,2255700,53.1256706225142,53.2011332228303,52.2201194187213,52.4842385198276,2989162.83106084,0.0,1.0
2010-08-03,70.46,70.885,70.11,70.36,1311000,53.1709481827038,53.4916642340471,52.9068290815976,53.0954855823878,1737284.42236147,0.0,1.0
2010-08-04,71.19,71.27,70.25,70.63,1226200,53.7218251650112,53.782195245264,53.0124767220401,53.2992346032412,1624910.87620109,0.0,1.0
2010-08-05,71.61,71.78,70.74,71.0,1370600,54.0387680863387,54.167054506876,53.3822434635888,53.5784462244106,1816263.94301192,0.0,1.0
2010-08-06,71.68,71.8,70.49,71.19,1214700,54.0915919065599,54.1821470269392,53.1935869627987,53.7218251650112,1609671.53916283,0.0,1.0
2010-08-09,71.88,72.0,71.495,71.6,661600,54.2425171071921,54.3330722275713,53.9519860959752,54.031221826307,876725.685609721,0.0,1.0
2010-08-10,72.39,72.69,71.06,71.44,1251800,54.627376368804,54.8537641697522,53.6237237846003,53.9104816658013,1658834.965608,0.0,1.0
2010-08-11,71.1,71.78,70.53,71.6,1745200,53.6539088247267,54.167054506876,53.2237720029251,54.031221826307,2312668.78253641,0.0,1.0
2010-08-12,71.06,71.225,70.22,70.22,1041900,53.6237237846003,53.7482370751218,52.9898379419453,52.9898379419453,1380683.93566622,0.0,1.0
2010-08-13,70.96,71.26,70.64,71.0,668500,53.5482611842842,53.7746489852324,53.3067808632728,53.5784462244106,885869.287832676,0.0,1.0
2010-08-16,70.63,70.8,70.14,70.62,687700,53.2992346032412,53.4275210237785,52.9294678616924,53.2916883432096,911312.354887855,0.0,1.0
2010-08-17,71.98,72.31,70.67,70.91,1048500,54.3179797075081,54.5670062885512,53.3294196433676,53.5105298841262,1389429.98996644,0.0,1.0
2010-08-18,72.33,72.68,71.57,71.97,941200,54.5820988086144,54.8462179097206,54.0085830462122,54.3104334474765,1247240.34960077,0.0,1.0
2010-08-19,71.31,72.04,70.71,71.96,1013900,53.8123802853904,54.3632572676978,53.359604683494,54.3028871874449,1343579.46287741,0.0,1.0
2010-08-20,70.82,71.47,69.95,70.87,1213700,53.4426135438417,53.9331204458962,52.7860889210919,53.4803448439997,1608346.37942037,0.0,1.0
2010-08-23,71.01,71.8,70.99,71.07,1362300,53.5859924844422,54.1821470269392,53.570899964379,53.6312700446319,1805265.11714952,0.0,1.0
2010-08-24,69.3,70.35,69.06,70.35,1289800,52.2955820190374,53.0879393223562,52.1144717782788,53.0879393223562,1709191.03582137,0.0,1.0
2010-08-25,69.76,70.08,68.94,69.0,975400,52.6427099804913,52.8841903015028,52.0239166578996,52.0691942180892,1292560.81279281,0.0,1.0
2010-08-26,68.83,69.95,68.82,69.82,1429400,51.9409077975519,52.7860889210919,51.9333615375203,52.687987540681,1894183.3358684,0.0,1.0
2010-08-27,69.72,69.79,68.68,69.04,915900,52.6125249403649,52.6653487605862,51.8277138970778,52.0993792582156,1213713.8081166,0.0,1.0
2010-08-30,69.26,69.91,69.25,69.52,747800,52.265396978911,52.7559038809654,52.2578507188794,52.4615997397328,990954.455409537,0.0,1.0
2010-08-31,68.19,69.28,68.07,69.09,1627500,51.457947155529,52.2804894989742,51.3673920351497,52.1371105583737,2156697.48084919,0.0,1.0
2010-09-01,69.52,69.79,68.83,68.84,1580800,52.4615997397328,52.6653487605862,51.9409077975519,51.9484540575835,2094812.52087643,0.0,1.0
2010-09-02,70.27,70.27,69.54,69.54,718900,53.0275692421033,53.0275692421033,52.476692259796,52.476692259796,952657.338852522,0.0,1.0
2010-09-03,70.62,70.69,69.97,70.6,982000,53.2916883432096,53.3445121634308,52.8011814411551,53.2765958231463,1301306.86709303,0.0,1.0
2010-09-07,69.83,70.3787,69.61,69.9,767300,52.974745421882,53.3910026582129,52.8078480426351,53.0278491334606,1011435.89409054,0.37,1.0
2010-09-08,69.71,70.05,69.54,69.85,820600,52.8837104877474,53.141642801129,52.7547443310565,52.9899179109045,1081694.63663586,0.0,1.0
2010-09-09,70.83,71.0,69.92,70.19,1283800,53.7333698730045,53.8623360296953,53.0430216224831,53.2478502242861,1692273.42738621,0.0,1.0
2010-09-10,71.27,71.39,70.6,70.79,716500,54.0671646314984,54.1581995656331,53.5588862492463,53.7030248949596,944472.589750908,0.0,1.0
2010-09-13,71.19,72.05,70.95,71.7,815900,54.0064746754086,54.6588917033739,53.8244048071392,54.3933731454811,1075499.21280916,0.0,1.0
2010-09-14,71.59,71.94,70.86,71.21,693700,54.3099244558576,54.5754430137505,53.7561286065382,54.0216471644311,914418.19331501,0.0,1.0
2010-09-15,72.55,72.78,71.24,71.24,950300,55.0382039289352,55.2126875526933,54.0444058979647,54.0444058979647,1252661.97074709,0.0,1.0
2010-09-16,72.75,73.06,71.89,72.26,810500,55.1899288191597,55.4251023990076,54.5375117911943,54.8182028381097,1068381.06628487,0.0,1.0
2010-09-17,73.48,73.5,72.87,73.05,1417400,55.7437246684791,55.7588971575015,55.2809637532944,55.4175161544964,1868381.64509831,0.0,1.0
2010-09-20,73.58,73.69,72.75,73.56,1074100,55.8195871135913,55.9030358032148,55.1899288191597,55.8044146245689,1415852.07069288,0.0,1.0
2010-09-21,73.71,74.0,73.33,73.8,880700,55.9182082922372,56.1382093830628,55.6299310008107,55.9864844928383,1160916.97110066,0.0,1.0
2010-09-22,73.48,74.29,73.03,73.7,1027600,55.7437246684791,56.3582104738883,55.402343665474,55.910622047726,1354556.92006704,0.0,1.0
2010-09-23,73.11,73.62,72.91,72.99,689800,55.4630336215638,55.8499320916362,55.3113087313393,55.3719986874291,909277.309714132,0.0,1.0
2010-09-24,74.28,74.3,73.56,73.72,728700,56.350624229377,56.3657967183995,55.8044146245689,55.9257945367485,960554.328194679,0.0,1.0
2010-09-27,74.22,74.9,74.2,74.7,823600,56.3051067623097,56.820971389073,56.2899342732872,56.6692464988485,1085649.16248269,0.0,1.0
2010-09-28,74.82,74.86,73.97,74.45,1230200,56.7602814329832,56.7906264110281,56.1154506495291,56.4795903860679,1621619.2322562,0.0,1.0
2010-09-29,74.17,74.7,73.85,74.54,1171200,56.2671755397536,56.6692464988485,56.0244157153944,56.5478665866689,1543846.8906019,0.0,1.0
2010-09-30,74.1,74.83,73.97,74.36,1021300,56.214071828175,56.7678676774944,56.1154506495291,56.4113141854668,1346252.4157887,0.0,1.0
2010-10-01,74.3,74.72,73.69,74.56,1128900,56.3657967183995,56.6844189878709,55.9030358032148,56.5630390756913,1488088.07616162,0.0,1.0
2010-10-04,73.67,74.29,73.39,74.15,831100,55.8878633141923,56.3582104738883,55.675448467878,56.2520030507311,1095535.47709976,0.0,1.0
2010-10-05,74.87,75.09,74.04,74.1,1066600,56.7982126555393,56.9651100347862,56.1685543611077,56.214071828175,1405965.75607581,0.0,1.0
2010-10-06,75.13,75.39,74.7,74.93,642300,56.9954550128311,57.192697370123,56.6692464988485,56.8437301226067,846663.983806013,0.0,1.0
2010-10-07,74.52,75.49,74.25,75.32,1047600,56.5326940976464,57.2685598152352,56.3278654958434,57.1395936585444,1380920.42571256,0.0,1.0
2010-10-08,74.75,75.0,74.45,74.7,911200,56.7071777214046,56.8968338341852,56.4795903860679,56.6692464988485,1201121.31721009,0.0,1.0
2010-10-11,74.92,75.48,74.79,74.91,387700,56.8361438780954,57.260973570724,56.7375226994495,56.8285576335842,511056.556938489,0.0,1.0
2010-10-12,75.55,75.66,74.3881,74.71,906100,57.3140772823026,57.3975259719261,56.4326315325434,56.6768327433597,1194398.62327048,0.0,1.0
2010-10-13,76.02,76.158,75.48,75.75,903800,57.6706307743301,57.775320948585,57.260973570724,57.4658021725271,1191366.82012124,0.0,1.0
2010-10-14,76.08,76.36,75.73,76.17,937400,57.7161482413975,57.9285630877118,57.4506296835046,57.7844244419985,1235657.50960572,0.0,1.0
2010-10-15,76.13,76.5,75.6,76.5,997100,57.7540794639536,58.0347705108689,57.3520085048587,58.0347705108689,1314352.57395761,0.0,1.0
2010-10-18,76.82,76.86,76.11,76.22,781600,58.2775303352281,58.307875313273,57.7389069749312,57.8223556645546,1030285.80062709,0.0,1.0
2010-10-19,76.35,76.625,75.88,76.26,1478400,57.9209768432005,58.1295985672592,57.564423351173,57.8527006425995,1948790.33731716,0.0,1.0
2010-10-20,76.9,77.01,76.42,76.45,1097400,58.3382202913179,58.4216689809414,57.9740805547791,57.9968392883128,1446565.55476992,0.0,1.0
2010-10-21,77.0,77.64,76.73,77.0,1644800,58.4140827364302,58.8996023851485,58.2092541346271,58.4140827364302,2168134.70428792,0.0,1.0
2010-10-22,76.4,77.27,76.31,77.01,980200,57.9589080657567,58.6189113382332,57.8906318651557,58.4216689809414,1292075.41168715,0.0,1.0
2010-10-25,76.91,77.24,76.68,76.68,1166300,58.3458065358291,58.5961526046995,58.171322912071,58.171322912071,1537387.83171875,0.0,1.0
2010-10-26,76.73,77.01,76.58,76.62,912500,58.2092541346271,58.4216689809414,58.0954604669587,58.1258054450036,1202834.94507705,0.0,1.0
2010-10-27,76.15,76.61,75.63,76.35,1132300,57.7692519529761,58.1182192004924,57.3747672383924,57.9209768432005,1492569.87212136,0.0,1.0
2010-10-28,76.39,77.21,76.1,77.02,870600,57.9513218212455,58.5733938711659,57.7313207304199,58.4292552254526,1147603.40074967,0.0,1.0
2010-10-29,75.52,76.14,75.52,76.09,1278100,57.2913185487689,57.7616657084648,57.2913185487689,57.7237344859087,1684759.82827723,0.0,1.0
2010-11-01,75.29,76.06,74.92,75.92,1519900,57.1168349250107,57.700975752375,56.8361438780954,57.5947683292179,2003494.61153162,0.0,1.0
2010-11-02,75.38,76.2199,75.24,75.85,1430900,57.1851111256118,57.8222798021095,57.0789037024546,57.5416646176393,1886177.01140903,0.0,1.0
2010-11-03,75.54,76.0,74.65,75.61,1832300,57.3064910377914,57.6554582853077,56.6313152762924,57.3595947493699,2415292.56971471,0.0,1.0
2010-11-04,78.25,78.76,76.31,76.31,2374800,59.3623633003333,59.7492617704057,57.8906318651557,57.8906318651557,3130402.66034955,0.0,1.0
2010-11-05,77.54,78.16,77.34,77.9,1813500,58.8237399400363,59.2940870997322,58.6720150498118,59.0968447424404,2390510.87440792,0.0,1.0
2010-11-08,77.56,77.98,76.63,76.96,1139400,58.8389124290587,59.1575346985302,58.1333916895148,58.3837377583853,1501928.91662552,0.0,1.0
2010-11-09,77.78,78.19,77.27,77.5,1353600,59.0058098083057,59.3168458332659,58.6189113382332,58.7933949619914,1784282.06208908,0.0,1.0
2010-11-10,78.18,78.24,77.16,77.46,1191800,59.3092595887547,59.354777055822,58.5354626486098,58.7630499839465,1571001.30141679,0.0,1.0
2010-11-11,78.27,78.35,77.22,77.71,1036300,59.3775357893557,59.4382257454455,58.5809801156771,58.9527060967271,1366025.04502284,0.0,1.0
2010-11-12,77.27,77.82,77.13,77.78,1136800,58.6189113382332,59.0361547863506,58.5127039150761,59.0058098083057,1498501.6608916,0.0,1.0
2010-11-15,77.39,78.12,76.8,76.8,922400,58.7099462723679,59.2637421216873,58.2623578462057,58.2623578462057,1215884.88037158,0.0,1.0
2010-11-16,76.61,77.15,76.4,76.86,1617900,58.1182192004924,58.5278764040985,57.9589080657567,58.307875313273,2132675.78919469,0.0,1.0
2010-11-17,76.78,76.91,76.25,76.79,1276800,58.2471853571832,58.3458065358291,57.8451143980883,58.2547716016944,1683046.20041027,0.0,1.0
2010-11-18,77.69,78.06,76.88,77.1,955800,58.9375336077047,59.21822465462,58.3230478022955,58.4899451815424,1259911.93479961,0.0,1.0
2010-11-19,77.84,77.88,77.27,77.65,1056100,59.051327275373,59.0816722534179,58.6189113382332,58.9071886296598,1392124.91561191,0.0,1.0
2010-11-22,77.62,77.81,76.84,77.53,1264300,58.8844298961261,59.0285685418394,58.2927028242506,58.8161536955251,1666569.00938182,0.0,1.0
2010-11-23,76.64,76.9,76.36,76.72,1087400,58.1409779340261,58.3382202913179,57.9285630877118,58.2016678901159,1433383.80194716,0.0,1.0
2010-11-24,78.12,78.15,76.55,76.64,1304700,59.2637421216873,59.286500855221,58.072701733425,58.1409779340261,1719823.29078578,0.0,1.0
2010-11-26,78.16,78.42,77.2,77.24,825100,59.2940870997322,59.4913294570241,58.5658076266547,58.5961526046995,1087626.42540611,0.0,1.0
2010-11-29,78.05,78.305,77.16,77.53,1595400,59.2106384101087,59.404087645145,58.5354626486098,58.8161536955251,2103016.84534348,0.0,1.0
2010-11-30,77.93,78.19,76.62,77.12,1873800,59.1196034759741,59.3168458332659,58.1258054450036,58.5051176705649,2469996.84392917,0.0,1.0
2010-12-01,79.82,79.96,78.34,78.61,1588500,60.5534036885955,60.6596111117527,59.4306395009343,59.6354681027373,2093921.43589577,0.0,1.0
2010-12-02,80.76,81.16,79.8,79.88,2106400,61.2665106726506,61.5699604530996,60.5382311995731,60.5989211556629,2776604.41458662,0.0,1.0
2010-12-03,81.53,81.65,80.37,80.65,1831300,61.8506515000149,61.9416864341496,60.9706471367129,61.1830619830272,2413974.39443243,0.0,1.0
2010-12-06,80.85,81.59,80.85,81.52,2069200,61.3347868732517,61.8961689670823,61.3347868732517,61.8430652555037,2727568.29408594,0.0,1.0
2010-12-07,81.38,81.87,81.05,81.27,2351500,61.7368578323466,62.1085838133966,61.4865117634762,61.6534091427231,3099689.17627252,0.0,1.0
2010-12-08,81.05,81.61,80.8,81.25,1380900,61.7975477884364,62.2245265270116,61.6069322801438,61.9500401950704,1811106.57308222,0.41,1.0
2010-12-09,81.46,81.792,81.1,81.29,1064400,62.1101572220361,62.3632946170486,61.8356708900949,61.9805386763972,1396003.93684461,0.0,1.0
2010-12-10,82.03,82.45,81.55,81.81,1516900,62.5447605809431,62.8649946348745,62.1787788050214,62.3770189336456,1989476.11029649,0.0,1.0
2010-12-13,82.42,82.75,81.76,82.1,1459400,62.8421207738794,63.0937332448255,62.3388958319871,62.598132923265,1914062.51919487,0.0,1.0
2010-12-14,83.39,83.8,82.04,82.43,1632100,63.5817089460544,63.8943183796541,62.5523852012748,62.8497453942111,2140565.6006427,0.0,1.0
2010-12-15,83.04,83.5,82.81,83.15,1549500,63.3148472344449,63.6655797697031,63.1394809668157,63.3987180580936,2032232.33759932,0.0,1.0
2010-12-16,84.78,84.93,82.63,82.94,1955200,64.6415311721608,64.7559004771364,63.0022378008451,63.2386010311278,2564324.40559806,0.0,1.0
2010-12-17,85.21,85.31,83.97,84.74,1911500,64.969389846424,65.045636049741,64.0239369252931,64.611032690834,2507010.07636083,0.0,1.0
2010-12-20,83.85,85.5,83.82,85.23,1641200,63.9324414813126,65.1905038360433,63.9095676203175,64.9846390870874,2152500.62114748,0.0,1.0
2010-12-21,83.81,84.26,83.4,84.26,1595500,63.9019429999858,64.2450509149124,63.5893335663861,64.2450509149124,2092563.21048062,0.0,1.0
2010-12-22,84.38,84.66,83.65,83.95,1014900,64.3365463588928,64.5500357281804,63.7799490746786,64.0086876846296,1331082.67146147,0.0,1.0
2010-12-23,84.64,84.79,84.13,84.13,908500,64.534786487517,64.6491557924925,64.1459308506003,64.1459308506003,1191534.73940561,0.0,1.0
2010-12-27,84.11,84.5,84.02,84.43,568500,64.1306816099369,64.4280418028732,64.0620600269516,64.3746694605513,745610.896369936,0.0,1.0
2010-12-28,85.32,85.33,84.28,84.42,1251400,65.0532606700727,65.0608852904044,64.2603001555758,64.3670448402196,1641262.05051423,0.0,1.0
2010-12-29,84.98,85.5,84.83,85.33,845600,64.7940235787948,65.1905038360433,64.6796542738193,65.0608852904044,1109038.82844401,0.0,1.0
2010-12-30,85.14,85.34,84.65,85.03,659300,64.9160175041021,65.0685099107361,64.5424111078487,64.8321466804534,864698.793274756,0.0,1.0
2010-12-31,84.52,85.27,84.43,84.99,645100,64.4432910435366,65.0151375684142,64.3746694605513,64.8016481991265,846074.915124443,0.0,1.0
2011-01-03,84.73,85.69,84.63,85.17,1579500,64.6034080705023,65.3353716223456,64.5271618671853,64.9388913650972,2071578.55904365,0.0,1.0
2011-01-04,83.35,84.86,83.08,84.75,1652600,63.5512104647276,64.7025281348144,63.3453457157717,64.6186573111657,2167452.18529632,0.0,1.0
2011-01-05,83.37,83.63,82.73,83.09,1048400,63.566459705391,63.7646998340152,63.0784840041621,63.3529703361034,1375019.28540764,0.0,1.0
2011-01-06,83.25,83.58,82.99,83.35,952200,63.4749642614106,63.7265767323567,63.2767241327864,63.5512104647276,1248849.06864284,0.0,1.0
2011-01-07,83.23,83.85,82.67,83.34,973300,63.4597150207472,63.9324414813126,63.0327362821719,63.5435858443959,1276522.57772535,0.0,1.0
2011-01-10,83.06,83.22,82.59,82.73,886200,63.3300964751083,63.4520904004155,62.9717393195183,63.0784840041621,1162287.38146532,0.0,1.0
2011-01-11,83.98,84.22,83.25,83.26,698800,64.0315615456248,64.2145524335856,63.4749642614106,63.4825888817423,916504.651509782,0.0,1.0
2011-01-12,83.64,84.33,83.48,84.25,1457700,63.7723244543469,64.2984232572343,63.6503305290397,64.2374262945807,1911832.89997969,0.0,1.0
2011-01-13,83.13,83.89,82.91,83.78,1271400,63.3834688174302,63.9629399626394,63.2157271701327,63.8790691389907,1667492.86481044,0.0,1.0
2011-01-14,82.7,83.13,82.36,83.08,1313600,63.055610143167,63.3834688174302,62.7963730518892,63.3453457157717,1722839.88297546,0.0,1.0
2011-01-18,83.97,84.18,82.45,82.58,1432600,64.0239369252931,64.1840539522588,62.8649946348745,62.9641146991866,1878913.22803794,0.0,1.0
2011-01-19,83.0,84.27,82.68,84.05,1281500,63.2843487531181,64.2526755352441,63.0403609025036,64.0849338879467,1680739.42603003,0.0,1.0
2011-01-20,83.09,83.37,82.71,83.02,802000,63.3529703361034,63.566459705391,63.0632347634987,63.2995979937815,1051855.65327826,0.0,1.0
2011-01-21,83.2,84.38,83.08,83.44,1397600,63.4368411597521,64.3365463588928,63.3453457157717,63.6198320477129,1833009.30301956,0.0,1.0
2011-01-24,83.66,83.87,83.15,83.32,1246100,63.7875736950103,63.947690721976,63.3987180580936,63.5283366037325,1634310.88472573,0.0,1.0
2011-01-25,84.61,84.76,83.65,83.79,1815900,64.5119126265219,64.6262819314974,63.7799490746786,63.8866937593224,2381626.78402492,0.0,1.0
2011-01-26,84.13,85.0,84.13,84.94,1213600,64.1459308506003,64.8092728194583,64.1459308506003,64.763525097468,1591685.81149438,0.0,1.0
2011-01-27,83.55,84.32,83.41,83.87,1159800,63.7037028713616,64.2907986369026,63.5969581867178,63.947690721976,1521124.92103756,0.0,1.0
2011-01-28,82.56,83.95,82.4105,83.22,1070200,62.9488654585232,64.0086876846296,62.8348773845643,63.4520904004155,1403610.87299051,0.0,1.0
2011-01-31,82.95,82.97,81.5601,82.65,1097300,63.2462256514596,63.261474892123,62.1864796715564,63.0174870415085,1439153.62636188,0.0,1.0
2011-02-01,83.82,83.95,83.09,83.38,795700,63.9095676203175,64.0086876846296,63.3529703361034,63.5740843257227,1043592.94677495,0.0,1.0
2011-02-02,83.72,84.07,83.34,83.69,793100,63.8333214170005,64.1001831286101,63.5435858443959,63.8104475560054,1040182.94091644,0.0,1.0
2011-02-03,84.16,84.43,83.51,83.57,805800,64.1688047115954,64.3746694605513,63.6732043900348,63.718952112025,1056839.50799454,0.0,1.0
2011-02-04,84.5,84.52,83.82,84.38,911600,64.4280418028732,64.4432910435366,63.9095676203175,64.3365463588928,1195600.51562152,0.0,1.0
2011-02-07,85.64,85.9,84.58,84.82,1289800,65.2972485206871,65.4954886493113,64.4890387655268,64.6720296534876,1691625.21396296,0.0,1.0
2011-02-08,81.03,83.99,80.15,82.72,4390100,61.782298547773,64.0391861659565,61.1113319585833,63.0708593838304,5757794.89209086,0.0,1.0
2011-02-09,81.38,81.715,80.97,81.03,1723200,62.0491602593825,62.3045850404945,61.7365508257828,61.782298547773,2260046.95976196,0.0,1.0
2011-02-10,81.2,81.73,81.05,81.39,1580800,61.9119170934119,62.316021970992,61.7975477884364,62.0567848797142,2073283.5619729,0.0,1.0
2011-02-11,81.29,81.53,80.5,80.95,1287900,61.9805386763972,62.163529564358,61.3781936701928,61.7213015851194,1689133.28660482,0.0,1.0
2011-02-14,81.59,81.62,80.76,81.21,1229700,62.2092772863482,62.2321511473433,61.576433798817,61.9195417137436,1612801.61700283,0.0,1.0
2011-02-15,80.44,81.05,80.29,80.74,1968100,61.3324459482026,61.7975477884364,61.2180766432271,61.5611845581536,2581243.28081912,0.0,1.0
2011-02-16,80.0,80.91,79.97,80.51,2949100,60.9969626536078,61.6908031037926,60.9740887926127,61.3858182905245,3867864.72204851,0.0,1.0
2011-02-17,80.26,80.385,78.62,79.66,2688100,61.195202782232,61.2905105363783,59.944765047833,60.7377255623299,3525552.59548289,0.0,1.0
2011-02-18,81.28,81.74,80.09,80.43,1984700,61.9729140560655,62.3236465913237,61.0655842365931,61.3248213278709,2603014.85668498,0.0,1.0
2011-02-22,79.68,81.13,79.585,80.41,1665000,60.7529748029933,61.85854475109,60.6805409098422,61.3095720872075,2183715.29015997,0.0,1.0
2011-02-23,79.09,80.15,79.03,79.77,1627000,60.303122203423,61.1113319585833,60.2573744814328,60.8215963859786,2133876.74299716,0.0,1.0
2011-02-24,79.08,79.7,78.57,78.98,1286400,60.2954975830913,60.7682240436567,59.9066419461745,60.2192513797743,1687165.9755326,0.0,1.0
2011-02-25,80.17,80.23,79.18,79.45,1172100,61.1265811992467,61.1723289212369,60.3717437864083,60.5776085353642,1537256.87182973,0.0,1.0
2011-02-28,80.0,80.3277,79.55,80.15,1699800,60.9969626536078,61.2468214618776,60.6538547386812,61.1113319585833,2229356.90703539,0.0,1.0
2011-03-01,79.2,80.18,79.2,80.13,1254000,60.3869930270717,61.1342058195784,60.3869930270717,61.0960827179199,1644672.05637273,0.0,1.0
2011-03-02,79.47,79.99,79.0,79.19,1230700,60.5928577760276,60.9893380332761,60.2345006204377,60.37936840674,1614113.15771764,0.0,1.0
2011-03-03,81.07,81.27,79.66,80.0,1187100,61.8127970290998,61.9652894357338,60.7377255623299,60.9969626536078,1556929.98255189,0.0,1.0
2011-03-04,80.21,81.05,79.5,80.86,1388000,61.1570796805735,61.7975477884364,60.6157316370227,61.652680002134,1820418.51215738,0.0,1.0
2011-03-07,79.41,80.75,79.2,80.52,1278200,60.5471100540374,61.5688091784853,60.3869930270717,61.3934429108562,1676411.34167116,0.0,1.0
2011-03-08,79.94,80.13,78.68,79.22,967000,61.2638243652173,61.4094351561779,60.2981949093732,60.712036104735,1261788.35227741,0.41,1.0
2011-03-09,79.65,79.97,79.13,79.68,1090800,61.0415763158564,61.2868155427374,60.6430625721747,61.0645674933765,1423328.57772926,0.0,1.0
2011-03-10,78.33,79.04,77.93,78.9,1526800,60.0299645049721,60.5740890396144,59.7234154713708,60.466796877854,1992242.45734969,0.0,1.0
2011-03-11,78.87,79.07,77.96,78.0,1178900,60.4438057003339,60.5970802171345,59.7464066488909,59.7770615522511,1538285.71716632,0.0,1.0
2011-03-14,77.67,78.55,77.22,78.43,1522500,59.52415859953,60.1985664734528,59.1792909367285,60.1066017633724,1986631.60945435,0.0,1.0
2011-03-15,76.96,77.39,75.72,75.96,405835,58.9800340648877,59.3095742760091,58.0297320607237,58.2136614808845,529553.129210446,0.0,1.0
2011-03-16,76.53,77.21,75.46,76.7,509692,58.6504938537663,59.1716272108885,57.8304751888829,58.7807771930469,665070.764063057,0.0,1.0
2011-03-17,76.51,77.96,76.39,77.44,1388400,58.6351664020863,59.7464066488909,58.5432016920059,59.3478929052092,1811651.44602063,0.0,1.0
2011-03-18,76.9,77.48,76.5,77.11,2143200,58.9340517098475,59.3785478085694,58.6275026762462,59.0949899524882,2796550.9789048,0.0,1.0
2011-03-21,77.91,78.36,77.76,78.29,1106000,59.7080880196908,60.0529556824922,59.5931321320903,59.999309601612,1443162.27261511,0.0,1.0
2011-03-22,78.05,78.31,77.89,77.95,775800,59.8153801814512,60.0146370532921,59.6927605680107,59.7387429230509,1012301.34818698,0.0,1.0
2011-03-23,77.62,77.86,77.03,77.79,899700,59.4858399703298,59.6697693904906,59.0336801457679,59.6161233096104,1173972.05847361,0.0,1.0
2011-03-24,77.98,78.065,77.2,77.84,805600,59.761734100571,59.8268757702113,59.1639634850485,59.6544419388105,1051185.82895003,0.0,1.0
2011-03-25,78.65,78.93,78.06,78.15,997800,60.2752037318531,60.489788055374,59.8230439072913,59.8920174398515,1301977.68138821,0.0,1.0
2011-03-28,78.62,79.0,78.25,78.54,986500,60.252212554333,60.5434341362543,59.9686546982519,60.1909027476128,1287232.8950586,0.0,1.0
2011-03-29,79.49,79.5,78.47,78.58,825400,60.9189567024158,60.9266204282559,60.1372566667326,60.2215576509729,1077021.82623555,0.0,1.0
2011-03-30,79.49,80.19,79.38,79.79,937000,60.9189567024158,61.4554175112181,60.8346557181755,61.1488684776168,1222642.90184481,0.0,1.0
2011-03-31,79.62,80.35,79.26,79.31,1420600,61.0185851383363,61.5780371246586,60.7426910080951,60.7810096372953,1853667.56281829,0.0,1.0
2011-04-01,80.57,80.79,79.3,79.95,1780800,61.7466390931393,61.91524106162,60.7733459114552,61.2714880910573,2323673.93767901,0.0,1.0
2011-04-04,81.02,81.08,80.61,80.75,798400,62.0915067559408,62.137489110981,61.7772939964995,61.8845861582599,1041790.92084621,0.0,1.0
2011-04-05,80.39,81.05,80.2,80.72,1040400,61.6086920280187,62.1144979334609,61.4630812370581,61.8615949807398,1357564.2210025,0.0,1.0
2011-04-06,80.99,81.14,80.42,80.51,1316800,62.0685155784207,62.1834714660212,61.6316832055388,61.7006567380991,1718224.3043215,0.0,1.0
2011-04-07,80.96,81.255,80.56,80.89,723500,62.0455244009006,62.2716043131815,61.7389753672993,61.9918783200204,944057.779599487,0.0,1.0
2011-04-08,80.76,81.19,80.505,81.01,778200,61.8922498840999,62.2217900952213,61.6968248751791,62.0838430301007,1015432.98422159,0.0,1.0
2011-04-11,81.5,81.95,80.81,80.97,1106800,62.4593655962623,62.8042332590638,61.9305685133001,62.0531881267406,1444206.15129331,0.0,1.0
2011-04-12,81.37,81.75,81.14,81.22,829400,62.3597371603419,62.6509587422631,62.1834714660212,62.2447812727414,1082241.21962656,0.0,1.0
2011-04-13,81.87,82.02,81.49,81.54,1317400,62.7429234523435,62.857879339944,62.4517018704223,62.4900204996225,1719007.21333015,0.0,1.0
2011-04-14,81.81,82.01,81.19,81.41,1208900,62.6969410973033,62.850215614104,62.2217900952213,62.390392063702,1577431.16759892,0.0,1.0
2011-04-15,83.45,83.59,82.19,82.19,1301700,63.9537921350686,64.0610842968291,62.9881626792245,62.9881626792245,1698521.09427042,0.0,1.0
2011-04-18,83.07,83.89,82.27,82.56,1498200,63.6625705531474,64.29099607203,63.0494724859448,63.2717205353057,1954923.79460394,0.0,1.0
2011-04-19,83.35,83.71,82.94,83.13,1115300,63.8771548766683,64.1530490069094,63.562942117227,63.7085529081876,1455297.36224922,0.0,1.0
2011-04-20,83.98,84.38,83.66,84.0,2159300,64.3599696045903,64.6665186381916,64.1147303777093,64.3752970562704,2817559.03730362,0.0,1.0
2011-04-21,84.0,84.37,83.84,84.27,1772400,64.3752970562704,64.6588549123516,64.2526774428298,64.5822176539512,2312713.21155789,0.0,1.0
2011-04-25,83.92,84.13,83.39,83.72,1218100,64.3139872495501,64.4749254921908,63.9078097800284,64.1607127327495,1589435.77239825,0.0,1.0
2011-04-26,84.89,84.95,83.86,84.0,2100000,65.0573686560332,65.1033510110734,64.2680048945099,64.3752970562704,2740181.53028186,0.0,1.0
2011-04-27,85.5,85.62,82.73,84.81,1892800,65.5248559322752,65.6168206423556,63.4020038745863,64.996058849313,2469816.95262738,0.0,1.0
2011-04-28,85.56,85.93,84.4,84.4,1488500,65.5708382873154,65.8543961433966,64.6818460898717,64.6818460898717,1942266.76563073,0.0,1.0
2011-04-29,85.94,86.344,85.04,85.33,1000000,65.8620598692366,66.1716743931739,65.1723245436337,65.3945725929946,1304848.34775326,0.0,1.0
2011-05-02,86.85,87.2499,85.63,86.21,1727100,66.5594589206795,66.8659313170224,65.6244843681956,66.0689804669175,2253603.58140467,0.0,1.0
2011-05-03,86.83,87.09,86.52,87.02,1265500,66.5441314689995,66.7433883408403,66.3065559679585,66.6897422599601,1651285.58408176,0.0,1.0
2011-05-04,86.42,86.83,86.05,86.47,1209000,66.2299187095581,66.5441314689995,65.946360853477,66.2682373387583,1577561.6524337,0.0,1.0
2011-05-05,85.94,86.585,85.46,86.24,1340900,65.8620598692366,66.3563701859187,65.4942010289151,66.0919716444376,1749671.14950235,0.0,1.0
2011-05-06,86.42,87.0,86.18,86.6,847100,66.2299187095581,66.67441480828,66.0459892893974,66.3678657746787,1105337.03538179,0.0,1.0
2011-05-09,86.95,87.08,85.9894,86.38,765300,66.6360961790799,66.7357246150003,65.8999186748864,66.199263806198,998600.440535573,0.0,1.0
2011-05-10,87.75,87.76,86.8,87.0,732100,67.2491942462824,67.2568579721225,66.5211402914794,66.67441480828,955279.475390166,0.0,1.0
2011-05-11,88.07,89.17,87.74,88.49,1367100,67.4944334731635,68.337443315567,67.2415305204424,67.8163099584448,1783858.17621349,0.0,1.0
2011-05-12,88.71,88.71,87.24,87.92,994000,67.9849119269255,67.9849119269255,66.8583442284408,67.379477585563,1297019.25766675,0.0,1.0
2011-05-13,88.11,88.8597,87.64,88.8,1000100,67.5250883765236,68.0996379027508,67.1648932620421,68.0538854594858,1304978.83258804,0.0,1.0
2011-05-16,87.92,88.42,87.73,87.93,861600,67.379477585563,67.7626638775646,67.2338667946024,67.387141311403,1124257.33642421,0.0,1.0
2011-05-17,88.0,88.09,86.99,87.65,1064600,67.4407873922832,67.5097609248435,66.66675108244,67.1725569878821,1389141.55101813,0.0,1.0
2011-05-18,89.47,89.48,87.9898,88.21,1512200,68.567355090768,68.575018816608,67.4329703919264,67.6017256349239,1973191.67147249,0.0,1.0
2011-05-19,89.58,89.73,89.0,89.53,1180100,68.6516560750083,68.7666119626088,68.2071599762865,68.6133374458082,1539851.53518363,0.0,1.0
2011-05-20,88.9,89.4,88.4,89.31,1189700,68.1305227178861,68.5137090098877,67.7473364258845,68.4447354773275,1552378.07932206,0.0,1.0
2011-05-23,87.47,88.16,87.1,88.06,1110900,67.0346099227615,67.5634070057237,66.7510520666803,67.4867697473234,1449556.0295191,0.0,1.0
2011-05-24,86.74,87.73,86.67,87.49,1214600,66.4751579364392,67.2338667946024,66.421511855559,67.0499373744416,1584868.80318112,0.0,1.0
2011-05-25,86.75,86.98,86.43,86.43,1208600,66.4828216622792,66.6590873566,66.2375824353982,66.2375824353982,1577039.7130946,0.0,1.0
2011-05-26,86.63,86.77,86.31,86.62,1140300,66.3908569521988,66.4981491139593,66.1456177253178,66.3831932263588,1487918.57094305,0.0,1.0
2011-05-27,87.04,87.1,86.54,86.95,681200,66.7050697116401,66.7510520666803,66.3218834196385,66.6360961790799,888862.694489525,0.0,1.0
2011-05-31,87.55,87.65,87.08,87.55,1247900,67.0959197294818,67.1725569878821,66.7357246150003,67.0959197294818,1628320.2531613,0.0,1.0
2011-06-01,87.14,87.67,87.04,87.3,1276000,66.7817069700405,67.1878844395622,66.7050697116401,66.904326583481,1664986.49173317,0.0,1.0
2011-06-02,86.34,87.04,85.93,87.01,907200,66.1686089028379,66.7050697116401,65.8543961433966,66.6820785341201,1183758.42108176,0.0,1.0
2011-06-03,85.76,86.13,85.0,85.67,846600,65.724112804116,66.0076706601972,65.1416696402736,65.6551392715557,1104684.61120791,0.0,1.0
2011-06-06,85.21,85.65,85.03,85.52,734400,65.3026078829143,65.6398118198757,65.1646608177937,65.5401833839553,958280.626589997,0.0,1.0
2011-06-07,84.97,85.67,84.6975,85.215,916300,65.4328912221948,65.9719405790918,65.2230470082599,65.6215584971087,1189891.04020503,0.41,1.0
2011-06-08,85.51,85.72,84.53,85.05,1028600,65.8487292975153,66.0104441045844,65.0940601978595,65.494496862983,1335721.8421422,0.0,1.0
2011-06-09,86.3,86.66,85.26,85.44,794300,66.457085000299,66.7343103838461,65.6562116700521,65.7948243618256,1031463.98912458,0.0,1.0
2011-06-10,84.92,86.17,84.87,85.84,796100,65.3943876967022,66.3569758340182,65.3558841712095,66.1028525657668,1033801.43741921,0.0,1.0
2011-06-13,85.06,85.51,84.87,84.95,551700,65.5021975680816,65.8487292975153,65.3558841712095,65.4174898119977,716427.902303956,0.0,1.0
2011-06-14,86.25,86.55,85.66,85.75,776100,66.4185814748064,66.6496026277623,65.9642398739932,66.03354621988,1007829.78970111,0.0,1.0
2011-06-15,84.91,86.38,84.78,85.91,1231300,65.3866869916036,66.5186906410873,65.2865778253228,66.1567575014565,1598944.4917652,0.0,1.0
2011-06-16,84.88,85.29,84.51,85.11,860000,65.363584876308,65.6793137853477,65.0786587876625,65.5407010935742,1116780.85187856,0.0,1.0
2011-06-17,85.13,86.085,85.04,85.61,1357200,65.5561025037712,66.2915198406807,65.4867961578845,65.9257363485006,1762436.01415068,0.0,1.0
2011-06-20,85.96,86.13,84.88,84.99,834400,66.1952610269491,66.3261730136241,65.363584876308,65.4482926323918,1083537.14279939,0.0,1.0
2011-06-21,86.53,86.74,85.87,86.39,735800,66.6342012175652,66.7959160246343,66.1259546810623,66.5263913461858,955496.919549123,0.0,1.0
2011-06-22,86.39,86.91,86.14,86.14,787100,66.5263913461858,66.9268280113093,66.3338737187226,66.3338737187226,1022114.19594607,0.0,1.0
2011-06-23,85.68,85.71,84.19,85.52,1092900,65.9796412841903,66.0027433994859,64.8322362245096,65.8564300026138,1419220.68955591,0.0,1.0
2011-06-24,84.84,85.69,84.75,85.61,904100,65.3327820559139,65.9873419892888,65.2634757100272,65.9257363485006,1174048.33509699,0.0,1.0
2011-06-27,85.25,85.59,84.54,85.05,692800,65.6485109649536,65.9103349383035,65.1017609029581,65.494496862983,899657.876955195,0.0,1.0
2011-06-28,86.11,86.49,85.21,85.59,787900,66.310771603427,66.6033983971711,65.6177081445595,65.9103349383035,1023153.06185479,0.0,1.0
2011-06-29,85.84,86.515,85.59,86.39,959400,66.1028525657668,66.6226501599174,65.9103349383035,66.5263913461858,1245859.94103755,0.0,1.0
2011-06-30,86.17,86.66,85.86,86.18,1338100,66.3569758340182,66.7343103838461,66.1182539759638,66.3646765391167,1737633.09057989,0.0,1.0
2011-07-01,89.3,89.5,85.96,86.33,2433200,68.7672965298575,68.9213106318281,66.1952610269491,66.4801871155946,3159710.66138479,0.0,1.0
2011-07-05,89.17,89.5,88.86,89.2,1424600,68.6671873635767,68.9213106318281,68.4284655055223,68.6902894788723,1849960.4669607,0.0,1.0
2011-07-06,89.28,89.5,88.76,88.83,1042200,68.7518951196605,68.9213106318281,68.351458454537,68.4053633902267,1353382.56259051,0.0,1.0
2011-07-07,89.74,89.75,89.09,89.73,1089500,69.1061275541928,69.1138282592913,68.6055817227884,69.0984268490943,1414805.50944383,0.0,1.0
2011-07-08,89.3,89.37,88.51,89.01,1229100,68.7672965298575,68.8212014655472,68.1589408270738,68.5439760820002,1596087.61051621,0.0,1.0
2011-07-11,87.37,88.949,87.2,88.57,1275500,67.2810604458416,68.4970017808992,67.1501484591666,68.205145057665,1656341.83322222,0.0,1.0
2011-07-12,87.57,88.57,87.15,87.17,1012300,67.4350745478121,68.205145057665,67.111644933674,67.127046343871,1314554.94925194,0.0,1.0
2011-07-13,87.77,88.68,87.645,88.02,937100,67.5890886497827,68.2898528137488,67.4928298360511,67.7816062772459,1216901.55383186,0.0,1.0
2011-07-14,87.54,88.13,86.8,88.08,1043900,67.4119724325166,67.8663140333297,66.8421202552255,67.8278105078371,1355590.15264655,0.0,1.0
2011-07-15,87.09,88.05,86.62,87.61,1302200,67.0654407030828,67.8047083925415,66.703507563452,67.4658773682063,1691013.98292589,0.0,1.0
2011-07-18,86.67,87.0795,86.03,86.95,964200,66.7420110889446,67.0573549627293,66.2491659626388,66.9576308317034,1252093.1364899,0.0,1.0
2011-07-19,87.89,87.99,86.81,86.84,1025800,67.6814971109651,67.7585041619503,66.849820960324,66.8729230756196,1332085.81146166,0.0,1.0
2011-07-20,87.68,88.07,87.24,88.0,900100,67.519782303896,67.8201098027386,67.1809512795607,67.7662048670489,1168854.00555336,0.0,1.0
2011-07-21,88.97,89.08,87.99,88.3,952700,68.5131732616061,68.5978810176899,67.7585041619503,67.9972260200047,1237159.43905198,0.0,1.0
2011-07-22,87.16,88.84,86.39,88.68,1660500,67.1193456387725,68.4130640953252,66.5263913461858,68.2898528137488,2156296.05179576,0.0,1.0
2011-07-25,86.62,86.95,86.08,86.56,1070600,66.703507563452,66.9576308317034,66.2876694881314,66.6573033328608,1390262.30235022,0.0,1.0
2011-07-26,84.96,86.78,84.83,86.78,1213900,65.4251905170963,66.8267188450284,65.3250813508154,66.8267188450284,1576349.15825045,0.0,1.0
2011-07-27,83.49,85.17,83.18,84.82,1716000,64.2931868676126,65.5869053241654,64.0544650095582,65.3173806457169,2228367.3742135,0.0,1.0
2011-07-28,82.94,83.92,82.73,83.36,972800,63.8696480871936,64.6243171868493,63.7079332801245,64.1930777013317,1263260.94500868,0.0,1.0
2011-07-29,83.61,83.85,82.21,82.33,1676000,64.3855953287949,64.5704122511596,63.307496615001,63.3999050761833,2176424.07877729,0.0,1.0
2011-08-01,82.3,84.16,81.21,84.16,1940200,63.3768029608877,64.809134109214,62.5374261051482,64.809134109214,2519509.54513347,0.0,1.0
2011-08-02,79.98,82.45,79.92,81.55,1731500,61.5902393780292,63.4923135373657,61.544035147438,62.7992500784981,2248495.40119503,0.0,1.0
2011-08-03,80.18,80.46,78.15,80.07,2000300,61.7442534799998,61.9598732227585,60.1810103449985,61.6595457239159,2597554.34652638,0.0,1.0
2011-08-04,77.61,79.875,77.59,79.49,1948900,59.765172269678,61.5093819744946,59.7497708594809,61.2129048282013,2530807.21189085,0.0,1.0
2011-08-05,79.23,80.45,77.05,78.41,3643300,61.0126864956396,61.95217251766,59.3339327841604,60.3812286775602,4731125.2065688,0.0,1.0
2011-08-08,76.42,79.16,76.14,78.03,3867300,58.8487883629531,60.9587815599499,58.6331686201943,60.0886018838162,5022007.66101159,0.0,1.0
2011-08-09,78.81,78.83,75.0,75.99,3310000,60.6892568815014,60.7046582916984,57.7552882389621,58.5176580437164,4298307.69734656,0.0,1.0
2011-08-10,76.42,78.42,76.18,77.41,3215000,58.8487883629531,60.3889293826588,58.6639714405884,59.6111581677074,4174942.37068556,0.0,1.0
2011-08-11,78.67,79.37,76.19,76.62,2978000,60.581447010122,61.120496367019,58.671672145687,59.0028024649237,3867178.345226,0.0,1.0
2011-08-12,80.28,80.66,78.81,79.1,2098000,61.821260530985,62.1138873247291,60.6892568815014,60.9125773293587,2724425.84562933,0.0,1.0
2011-08-15,81.1,81.28,79.89,80.75,1613500,62.4527183490643,62.5913310408379,61.5209330321424,62.1831936706159,2095262.67965821,0.0,1.0
2011-08-16,80.28,80.99,79.42,80.15,1538400,61.821260530985,62.3680105929805,61.1589998925116,61.7211513647042,1997739.14247672,0.0,1.0
2011-08-17,79.81,81.62,79.62,80.42,1568700,61.4593273913542,62.8531550141878,61.3130139944822,61.9290704023644,2037086.18876965,0.0,1.0
2011-08-18,77.47,78.98,76.55,78.97,1804800,59.6573623982986,60.8201688681764,58.948897529234,60.8124681630778,2343681.49008189,0.0,1.0
2011-08-19,76.92,78.09,76.69,77.025,1778000,59.2338236178795,60.1348061144073,59.0567074006134,59.3146810214141,2308879.48213963,0.0,1.0
2011-08-22,76.85,78.44,76.5,78.32,1155700,59.1799186821898,60.4043307928558,58.9103940037413,60.3119223316735,1500771.66339076,0.0,1.0
2011-08-23,79.08,79.2,76.9275,77.16,1554800,60.8971759191616,60.989584380344,59.2395991467034,59.4186405402442,2019035.89360557,0.0,1.0
2011-08-24,79.64,79.83,78.53,78.8,1236200,61.3284154046792,61.4747288015513,60.4736371387426,60.6815561764028,1605307.54545614,0.0,1.0
2011-08-25,78.16,80.0,77.81,79.81,1133200,60.188711050097,61.6056407882262,59.9191863716485,61.4593273913542,1471553.55970789,0.0,1.0
2011-08-26,79.73,79.94,76.31,77.93,992700,61.397721750566,61.5594365576351,58.7640806068693,60.0115948328309,1289102.7344882,0.0,1.0
2011-08-29,80.84,81.23,80.42,80.46,1029400,62.2525000165026,62.5528275153452,61.9290704023644,61.9598732227585,1336760.70805092,0.0,1.0
2011-08-30,80.73,81.2,79.72,80.51,1125300,62.1677922604188,62.5297254000496,61.3900210454674,61.9983767482512,1461294.75885924,0.0,1.0
2011-08-31,81.38,81.99,80.88,81.16,1014800,62.6683380918231,63.1380811028334,62.2833028368967,62.4989225796555,1317801.4052167,0.0,1.0
2011-09-01,80.44,82.18,80.37,81.21,1290400,61.9444718125615,63.2843944997054,61.8905668768718,62.5374261051482,1675690.7107722,0.0,1.0
2011-09-02,78.49,80.03,78.23,80.03,1241700,60.4428343183485,61.6287429035218,60.2426159857867,61.6287429035218,1612449.74857862,0.0,1.0
2011-09-06,78.43,78.58,76.11,76.64,1361000,60.3966300877573,60.5121406642352,58.6100665048987,59.0182038751207,1767370.62721712,0.0,1.0
2011-09-07,80.04,80.09,78.5397,78.73,1154500,61.95217251766,61.9908732751048,60.7909175897709,60.9382126726059,1491572.87379484,0.41,1.0
2011-09-08,78.53,80.4299,78.45,79.66,1524000,60.7834096428266,62.2539610242147,60.7214884309149,61.6580467610794,1968953.71127184,0.0,1.0
2011-09-09,76.02,77.98,75.67,77.86,2182500,58.8406316190969,60.3577013109336,58.5697263169832,60.2648194930661,2819712.2538391,0.0,1.0
2011-09-12,76.38,76.54,74.07,74.51,2090900,59.1192770726995,59.243119496523,57.3313020787491,57.6718687442635,2701368.3168624,0.0,1.0
2011-09-13,76.44,76.92,75.78,76.63,1085900,59.1657179816333,59.5372452531035,58.6548679833618,59.3127808599236,1402944.11750006,0.0,1.0
2011-09-14,77.26,78.07,75.17,76.4801,2458700,59.8004104037283,60.4273626743343,58.182718742535,59.1967559891041,3176552.81489769,0.0,1.0
2011-09-15,77.5,77.92,75.99,77.84,1326300,59.9861740394634,60.3112604019999,58.81741116463,60.2493391900882,1713532.35384504,0.0,1.0
2011-09-16,77.25,78.0,76.96,77.64,1713400,59.7926702522393,60.3731816139116,59.5682058590594,60.0945361603089,2213651.7643656,0.0,1.0
2011-09-19,75.56,76.84,75.04,76.45,1982300,58.4845846506046,59.4753240411918,58.0820967731785,59.1734581331223,2561060.98546861,0.0,1.0
2011-09-20,75.44,76.96,75.37,76.04,2013200,58.391702832737,59.5682058590594,58.3375217723143,58.8561119220748,2600982.68473259,0.0,1.0
2011-09-21,73.7,75.65,73.67,75.3,2165900,57.0449164736575,58.5542460140053,57.0216960191906,58.2833407118915,2798265.64517302,0.0,1.0
2011-09-22,73.4,73.74,71.71,72.18,3061700,56.8127119289886,57.0758770796133,55.5046263273538,55.8684134473351,3955607.33451509,0.0,1.0
2011-09-23,73.74,74.11,72.67,73.0,1618400,57.0758770796133,57.3622626847049,56.2476808702943,56.50310586943,2090915.14850548,0.0,1.0
2011-09-26,74.09,74.41,73.29,74.04,1282500,57.346782381727,57.5944672293738,56.72757026261,57.3080816242822,1656944.31411164,0.0,1.0
2011-09-27,76.15,77.4,75.01,75.04,1325800,58.9412535884534,59.9087725245738,58.0588763187116,58.0820967731785,1712886.3716563,0.0,1.0
2011-09-28,73.25,76.48,73.2,76.36,2323300,56.6966096566541,59.1966785875892,56.6579088992093,59.1037967697216,3001620.83818758,0.0,1.0
2011-09-29,74.34,74.59,73.18,74.47,1837600,57.5402861689511,57.7337899561752,56.6424285962314,57.6409081383076,2374113.74004799,0.0,1.0
2011-09-30,73.32,74.59,73.29,73.74,1332000,56.7507907170769,57.7337899561752,56.72757026261,57.0758770796133,1720896.55079665,0.0,1.0
2011-10-03,70.84,73.37,70.45,72.8,2110200,54.831233147814,56.7894914745217,54.5293672397445,56.3483028396508,2726303.22934766,0.0,1.0
2011-10-04,72.34,72.38,69.59,70.12,1900000,55.9922558711585,56.0232164771143,53.8637142116937,54.2739422406087,2454732.31720243,0.0,1.0
2011-10-05,72.92,73.37,71.91,72.33,1922200,56.4411846575183,56.7894914745217,55.6594293571331,55.9845157196695,2483413.92638237,0.0,1.0
2011-10-06,73.21,73.46,71.71,72.03,2121500,56.6656490506983,56.8591528379223,55.5046263273538,55.7523111750006,2740902.42681313,0.0,1.0
2011-10-07,72.86,73.9,71.7,71.7,1680500,56.3947437485846,57.1997195034367,55.4968861758649,55.4968861758649,2171146.13634667,0.0,1.0
2011-10-10,74.45,74.71,73.5972,73.94,853700,57.6254278353297,57.8266717740427,56.9653477163509,57.2306801093926,1102949.98905037,0.0,1.0
2011-10-11,73.42,74.69,73.35,74.32,1105900,56.8281922319665,57.8111914710648,56.7740111715437,57.5248058659732,1428783.40504956,0.0,1.0
2011-10-12,74.2,74.9,73.81,74.04,1610400,57.4319240481056,57.973734652333,57.130058140036,57.3080816242822,2080579.43348568,0.0,1.0
2011-10-13,73.87,74.17,73.31,74.17,1189500,57.1764990489698,57.4087035936387,56.7430505655879,57.4087035936387,1536791.62700647,0.0,1.0
2011-10-14,74.29,74.46,73.54,74.3,1015100,57.5015854115063,57.6331679868186,56.9210740498341,57.5093255629952,1311473.03957483,0.0,1.0
2011-10-17,72.79,74.25,72.65,74.0,734200,56.3405626881618,57.4706248055504,56.2322005673163,57.2771210183263,948560.245942117,0.0,1.0
2011-10-18,73.49,74.27,72.17,72.71,1343800,56.8823732923892,57.4861051085283,55.8606732958461,56.2786414762501,1736141.73045085,0.0,1.0
2011-10-19,73.86,74.84,73.59,73.71,1203900,57.1687588974809,57.9272937433992,56.9597748072789,57.0526566251464,1555395.9140421,0.0,1.0
2011-10-20,73.47,74.31,72.51,74.04,1462800,56.8668929894113,57.5170657144842,56.1238384464709,57.3080816242822,1889885.49137037,0.0,1.0
2011-10-21,76.43,76.43,74.11,74.2,1562600,59.1579778301444,59.1579778301444,57.3622626847049,57.4319240481056,2018823.53624237,0.0,1.0
2011-10-24,78.23,78.5,76.15,76.55,1617100,60.5512050981577,60.7601891883597,58.9412535884534,59.2508596480119,2089235.59481476,0.0,1.0
2011-10-25,76.72,78.67,76.58,77.56,1380500,59.3824422233243,60.8917717636721,59.2740801024788,60.0326149483972,1783556.82310418,0.0,1.0
2011-10-26,76.72,77.87,75.9792,77.14,1348100,59.3824422233243,60.272559644555,58.8090518010219,59.7075285858607,1741697.17727399,0.0,1.0
2011-10-27,78.16,79.56,77.77,79.34,1238300,60.497024037735,61.5806452461898,60.1951581296654,61.4103619134326,1599839.48862724,0.0,1.0
2011-10-28,79.64,79.81,78.7,78.79,981300,61.6425664581015,61.7741490334139,60.914992218139,60.9846535815396,1267804.64361618,0.0,1.0
2011-10-31,78.23,79.54,78.21,79.11,1443100,60.5512050981577,61.5651649432119,60.5357247951798,61.2323384291864,1864433.79313412,0.0,1.0
2011-11-01,76.11,77.18,75.5,76.87,1587500,58.9102929824975,59.7384891918166,58.4381437416708,59.4985444956587,2050993.4492415,0.0,1.0
2011-11-02,72.6,73.87,70.76,71.0,6287700,56.1934998098715,57.1764990489698,54.7693119359023,54.9550755716374,8123484.41624932,0.0,1.0
2011-11-03,72.38,73.3,71.93,73.22,2666500,56.0232164771143,56.7353104140989,55.674909660111,56.6733892021872,3445023.01253699,0.0,1.0
2011-11-04,72.68,73.21,71.47,72.25,3195800,56.2554210217832,56.6656490506983,55.3188626916187,55.9225945077578,4128859.75753448,0.0,1.0
2011-11-07,74.43,75.06,72.89,73.86,2947900,57.6099475323518,58.0975770761564,56.4179642030515,57.1687588974809,3808581.78835843,0.0,1.0
2011-11-08,74.71,74.79,73.59,74.52,1674700,57.8266717740427,57.8885929859544,56.9597748072789,57.6796088957524,2163652.74295732,0.0,1.0
2011-11-09,72.61,73.46,72.2,73.22,1875600,56.2012399613605,56.8591528379223,55.883893750313,56.6733892021872,2423208.38639204,0.0,1.0
2011-11-10,73.56,73.88,72.64,73.36,1506700,56.936554352812,57.1842392004588,56.2244604158274,56.7817513230327,1946602.72754152,0.0,1.0
2011-11-11,74.12,74.63,73.35,74.35,1763400,57.3700028361939,57.764750562131,56.7740111715437,57.54802632044,2278249.98323935,0.0,1.0
2011-11-14,74.31,74.54,73.96,74.05,1185600,57.5170657144842,57.6950891987304,57.2461604123705,57.3158217757712,1531752.96593431,0.0,1.0
2011-11-15,75.64,75.9,73.92,73.93,1676300,58.5465058625163,58.7477498012293,57.2151998064146,57.2229399579036,2165719.88596128,0.0,1.0
2011-11-16,74.37,75.49,74.11,74.47,1599400,57.563506623418,58.4304035901818,57.3622626847049,57.6409081383076,2066367.82533345,0.0,1.0
2011-11-17,73.73,74.52,73.47,74.25,1923000,57.0681369281243,57.6796088957524,56.8668929894113,57.4706248055504,2484447.49788435,0.0,1.0
2011-11-18,73.15,74.06,72.97,73.95,1495500,56.6192081417645,57.3235619272601,56.4798854149632,57.2384202608815,1932132.7265138,0.0,1.0
2011-11-21,71.84,72.33,71.61,72.33,1285700,55.6052482967103,55.9845157196695,55.4272248124642,55.9845157196695,1661078.60011956,0.0,1.0
2011-11-22,72.12,72.62,71.321,72.0,1396200,55.8219725384013,56.2089801128495,55.2035344344332,55.7290907205337,1803840.66383054,0.0,1.0
2011-11-23,70.77,71.78,70.61,71.46,1973100,54.7770520873913,55.5588073877766,54.6532096635679,55.3111225401297,2549174.91319585,0.0,1.0
2011-11-25,71.11,71.3783,70.81,70.81,902500,55.040217238016,55.2478855024649,54.8080126933471,54.8080126933471,1165997.85067115,0.0,1.0
2011-11-28,71.99,72.85,71.52,72.34,1837100,55.7213505690448,56.3870035970956,55.3575634490635,55.9922558711585,2373467.75785925,0.0,1.0
2011-11-29,71.77,72.6,71.62,72.16,1805700,55.5510672362876,56.1934998098715,55.4349649639531,55.8529331443571,2332900.07640654,0.0,1.0
2011-11-30,73.78,73.988,72.94,73.39,2133600,57.1068376855692,57.2678328365396,56.4566649604963,56.8049717774996,2756535.19578057,0.0,1.0
2011-12-01,74.14,75.1,73.77,73.77,1903500,57.3854831391718,58.1285376821123,57.0990975340802,57.0990975340802,2459254.19252359,0.0,1.0
2011-12-02,73.64,75.02,73.12,74.42,2227100,56.9984755647237,58.0666164702006,56.5959876872976,57.6022073808628,2877333.86507448,0.0,1.0
2011-12-05,74.41,74.88,73.79,74.66,1916800,57.5944672293738,57.9582543493551,57.1145778370581,57.7879710165979,2476437.31874401,0.0,1.0
2011-12-06,73.87,74.78,73.66,74.64,1213400,57.1764990489698,57.8808528344655,57.0139558677016,57.77249071362,1567669.57562812,0.0,1.0
2011-12-07,74.12,74.31,72.69,73.68,2315500,57.3700028361939,57.5170657144842,56.2631611732722,57.0294361706795,2991543.51604327,0.0,1.0
2011-12-08,72.53,73.52,72.41,73.07,2026200,56.4876255664521,57.2586547862341,56.3941674792058,56.9081869590605,2601636.81029778,0.45,1.0
2011-12-09,72.92,73.2,72.55,72.82,1446900,56.7913643500026,57.009433220244,56.5032019143265,56.7134826106307,1857816.7509722,0.0,1.0
2011-12-12,72.52,72.999,71.97,72.87,1344000,56.4798373925149,56.8528909241064,56.0514878259694,56.7524234803166,1725693.35358811,0.0,1.0
2011-12-13,71.8,72.76,71.51,72.68,1427300,55.9190888690371,56.6667535670075,55.6932318248586,56.60444817551,1832650.3895657,0.0,1.0
2011-12-14,71.52,71.98,71.39,71.73,1278000,55.7010199987957,56.0592759999066,55.5997737376122,55.8645716514768,1640949.48354583,0.0,1.0
2011-12-15,71.15,72.1,71.0,71.87,1751500,55.4128575631197,56.1527340871529,55.2960349540618,55.9736060865975,2248922.55119759,0.0,1.0
2011-12-16,70.65,71.45,70.05,71.38,2815500,55.0234488662601,55.6465027812354,54.5561584300285,55.5919855636751,3615096.45612151,0.0,1.0
2011-12-19,70.66,71.28,70.5,70.78,1310300,55.0312370401972,55.5141038243031,54.9066262572022,55.1246951274436,1682422.61994531,0.0,1.0
2011-12-20,73.02,73.14,71.25,71.37,1553800,56.8692460893745,56.9627041766208,55.4907393024916,55.5841973897379,1995076.14048006,0.0,1.0
2011-12-21,73.63,73.84,72.75,73.07,1473200,57.3443246995432,57.5078763522242,56.6589653930703,56.9081869590605,1891585.89918601,0.0,1.0
2011-12-22,73.76,74.1,73.5,73.63,1419400,57.4455709607267,57.7103688745912,57.2430784383597,57.3443246995432,1822506.80512125,0.0,1.0
2011-12-23,74.44,74.48,73.83,74.0,1190600,57.9751667884557,58.0063194842045,57.500088178287,57.6324871352193,1528728.05564137,0.0,1.0
2011-12-27,74.8,75.08,74.32,74.35,932200,58.2555410501947,58.473609920436,57.8817087012094,57.905073223021,1196942.96444556,0.0,1.0
2011-12-28,73.8,74.93,73.75,74.92,1124900,57.4767236564755,58.3567873113781,57.4377827867895,58.348999137441,1444369.38500838,0.0,1.0
2011-12-29,74.55,74.73,73.86,74.0,940800,58.0608367017649,58.2010238326343,57.5234527000986,57.6324871352193,1207985.34751167,0.0,1.0
2011-12-30,74.72,75.39,74.55,74.68,1033700,58.1932356586971,58.715043312489,58.0608367017649,58.1620829629484,1327268.76458633,0.0,1.0
2012-01-03,74.45,75.87,74.13,75.59,2146300,57.9829549623929,59.0888756614742,57.7337333964028,58.8708067912328,2755844.9738141,0.0,1.0
2012-01-04,73.18,74.33,72.82,74.07,2120000,56.9938568723696,57.8894968751466,56.7134826106307,57.6870043527796,2722075.82560029,0.0,1.0
2012-01-05,72.69,73.24,72.3,73.17,2057900,56.6122363494472,57.0405859159927,56.3084975658967,56.9860686984324,2642339.54787869,0.0,1.0
2012-01-06,73.03,73.3,72.4,72.85,1384900,56.8770342633117,57.0873149596159,56.3863793052686,56.7368471324422,1778208.8730537,0.0,1.0
2012-01-09,73.35,73.49,72.56,73.21,1417500,57.1262558293018,57.2352902644225,56.5109900882637,57.0172213941811,1820067.20886246,0.0,1.0
2012-01-10,74.22,74.46,73.67,73.67,1579800,57.8038269618375,57.9907431363301,57.375477395292,57.375477395292,2028460.08928459,0.0,1.0
2012-01-11,74.74,75.08,74.02,74.02,1770100,58.2088120065715,58.473609920436,57.6480634830937,57.6480634830937,2272804.91457315,0.0,1.0
2012-01-12,74.69,74.9899,74.0,74.8,1354600,58.1698711368855,58.4034384732619,57.6324871352193,58.2555410501947,1739303.73271611,0.0,1.0
2012-01-13,74.91,75.08,73.91,74.32,1441200,58.3412109635038,58.473609920436,57.5623935697846,57.8817087012094,1850497.96219582,0.0,1.0
2012-01-17,75.25,76.51,75.22,75.51,1629300,58.6060088773683,59.5873187934545,58.5826443555567,58.8085013997353,2092017.9918163,0.0,1.0
2012-01-18,76.48,76.63,75.1,75.32,1457300,59.5639542716429,59.6807768807007,58.4891862683104,58.6605260949286,1871170.33049401,0.0,1.0
2012-01-19,77.91,78.19,76.53,76.57,1476300,60.6776631446613,60.8957320149027,59.6028951413288,59.6340478370776,1895566.29308194,0.0,1.0
2012-01-20,78.15,78.38,77.7,77.79,1408200,60.8645793191539,61.0437073197093,60.5141114919803,60.584205057415,1808126.02717468,0.0,1.0
2012-01-23,77.59,78.27,77.43,78.21,1433300,60.4284415786712,60.9580374064002,60.3038307956761,60.911308362777,1840354.37775136,0.0,1.0
2012-01-24,78.29,78.7,77.34,77.4,1511600,60.9736137542746,61.2929288856995,60.2337372302414,60.2804662738645,1940891.42357424,0.0,1.0
2012-01-25,79.25,79.74,78.01,78.04,2135900,61.721278452245,62.1028989751674,60.7555448840332,60.7789094058448,2742491.39429229,0.0,1.0
2012-01-26,79.37,80.25,78.93,79.47,1904400,61.8147365394913,62.5000958459642,61.4720568862549,61.8926182788632,2445245.85012886,0.0,1.0
2012-01-27,79.09,79.6999,78.92,79.18,1216100,61.5966676692499,62.0716683976793,61.4642687123177,61.6667612346847,1561470.00543043,0.0,1.0
2012-01-30,78.99,79.12,77.96,78.74,1316000,61.518785929878,61.6200321910615,60.7166040143473,61.3240815814482,1689741.40872169,0.0,1.0
2012-01-31,78.41,79.65,78.25,79.09,1359900,61.0670718415209,62.0328054097327,60.9424610585258,61.5966676692499,1746108.92228011,0.0,1.0
2012-02-01,79.5,79.95,78.29,78.61,1297200,61.9159828006748,62.2664506278484,60.9736137542746,61.2228353202647,1665602.24573995,0.0,1.0
2012-02-02,79.38,79.82,78.99,79.73,638500,61.8225247134285,62.1652043666649,61.518785929878,62.0951108012302,819832.742757445,0.0,1.0
2012-02-03,79.91,80.09,79.55,79.87,981200,62.2352979320997,62.3754850629691,61.9549236703608,62.2041452363509,1259858.86796179,0.0,1.0
2012-02-06,80.53,80.56,79.33,79.51,1345200,62.7181647162055,62.7415292380171,61.7835838437425,61.923770974612,1727234.15122524,0.0,1.0
2012-02-07,77.51,79.61,76.77,77.55,3145500,60.3661361871736,62.0016527139839,59.7898113158214,60.3972888829224,4038815.80633288,0.0,1.0
2012-02-08,76.81,77.45,76.64,77.37,1487500,59.8209640115702,60.3194071435505,59.6885650546379,60.2571017520529,1909947.0710285,0.0,1.0
2012-02-09,76.85,77.14,76.5,77.0,1127000,59.852116707319,60.0779737514975,59.5795306195173,59.9689393163768,1447065.78087336,0.0,1.0
2012-02-10,76.42,76.75,76.04,76.51,1718200,59.5172252280197,59.7742349679471,59.2212746184064,59.5873187934545,2206165.41676718,0.0,1.0
2012-02-13,76.86,77.04,76.255,76.49,1359100,59.8599048812562,60.0000920121256,59.3887203580561,59.5717424455801,1745081.72385535,0.0,1.0
2012-02-14,76.7,76.94,76.34,76.94,1759400,59.7352940982611,59.9222102727537,59.4549198365222,59.9222102727537,2259066.13564205,0.0,1.0
2012-02-15,77.26,77.52,76.62,76.85,1147400,60.1714318387438,60.3739243611108,59.6729887067636,59.852116707319,1473259.34070461,0.0,1.0
2012-02-16,77.61,77.72,77.2,77.25,995100,60.4440179265455,60.5296878398547,60.1247027951207,60.1636436648066,1277706.44059191,0.0,1.0
2012-02-17,77.4,77.99,77.16,77.68,1109700,60.2804662738645,60.7399685361588,60.0935500993719,60.4985351441059,1424852.61493804,0.0,1.0
2012-02-21,77.11,77.61,76.97,77.5,1234500,60.054609229686,60.4440179265455,59.9455747945653,60.3583480132364,1585095.56919979,0.0,1.0
2012-02-22,76.83,77.38,76.76,77.25,1075400,59.8365403594446,60.2648899259901,59.7820231418842,60.1636436648066,1380811.48247667,0.0,1.0
2012-02-23,76.45,76.91,76.34,76.75,996400,59.5405897498313,59.8988457509421,59.4549198365222,59.7742349679471,1279375.63803213,0.0,1.0
2012-02-24,77.28,77.41,76.74,76.81,1118600,60.1870081866182,60.2882544478017,59.7664467940099,59.8209640115702,1436280.19741343,0.0,1.0
2012-02-27,77.12,77.27,76.51,76.88,1049100,60.0623974036232,60.179220012681,59.5873187934545,59.8754812291305,1347042.33426286,0.0,1.0
2012-02-28,77.22,77.55,77.01,77.15,1222700,60.1402791429951,60.3972888829224,59.976727490314,60.0857619254347,1569944.39243466,0.0,1.0
2012-02-29,76.22,77.25,76.16,76.94,1366100,59.3614617492759,60.1636436648066,59.3147327056527,59.9222102727537,1754069.71007196,0.0,1.0
2012-03-01,76.38,76.44,75.85,76.22,1320100,59.486072532271,59.5328015758941,59.0732993135998,59.3614617492759,1695005.80064855,0.0,1.0
2012-03-02,76.67,76.828,76.07,76.37,929500,59.7119295764495,59.8349827246572,59.244639140218,59.4782843583338,1193476.16976201,0.0,1.0
2012-03-05,76.01,76.71,75.57,76.48,1059200,59.1979100965949,59.7430822721983,58.8552304433584,59.5639542716429,1360010.71437539,0.0,1.0
2012-03-06,75.44,75.86,75.21,75.68,1147400,58.7539841821749,59.081087487537,58.5748561816195,58.9409003566675,1473259.34070461,0.0,1.0
2012-03-07,75.45,75.58,74.95,75.07,1069200,59.1122401832858,59.2140902989097,58.7205089693475,58.8145244606927,1364711.26368867,0.45,1.0
2012-03-08,76.6,76.67,75.4915,76.01,1195000,60.0132219753438,60.0680643452951,59.1447538740426,59.5509791428966,1525280.54630374,0.0,1.0
2012-03-09,76.82,77.537,76.47,76.54,1232300,60.1855837094766,60.7473262702641,59.9113718597198,59.9662142296712,1572889.72151473,0.0,1.0
2012-03-12,76.71,77.32,76.47,76.83,1299000,60.0994028424102,60.5773149234149,59.9113718597198,60.1934183337554,1658024.62732097,0.0,1.0
2012-03-13,77.8,77.88,76.9333,77.0,1201300,60.9533768887956,61.0160538830258,60.274350002555,60.3266069464944,1533321.77428844,0.0,1.0
2012-03-14,77.6,77.9031,77.36,77.83,1323300,60.7966844032203,61.0341518651097,60.60865342053,60.9768807616319,1689040.7924048,0.0,1.0
2012-03-15,78.09,78.19,77.22,77.55,993900,61.1805809928798,61.2589272356675,60.4989686806272,60.7575112818265,1268599.44349062,0.0,1.0
2012-03-16,78.11,78.24,77.7,78.2,1772500,61.1962502414374,61.2981003570613,60.875030646008,61.2667618599463,2262393.11156768,0.0,1.0
2012-03-19,77.85,78.0,77.42,77.78,993500,60.9925500101895,61.110069374371,60.6556611662026,60.9377076402381,1268088.88933286,0.0,1.0
2012-03-20,77.09,77.52,76.75,77.4,831200,60.3971185650033,60.7340074089902,60.1307413395253,60.639991917645,1060931.53982232,0.0,1.0
2012-03-21,76.83,77.24,76.62,77.0,851700,60.1934183337554,60.5146379291848,60.0288912239013,60.3266069464944,1087097.44040744,0.0,1.0
2012-03-22,76.88,77.08,76.31,76.68,576600,60.2325914551492,60.3892839407245,59.7860178712596,60.0758989695739,735963.818408985,0.0,1.0
2012-03-23,76.4,77.01,76.34,76.87,665400,59.8565294897685,60.3344415707732,59.8095217440959,60.2247568308705,849306.841431388,0.0,1.0
2012-03-26,77.67,77.67,76.38,76.49,957600,60.8515267731717,60.8515267731717,59.8408602412109,59.9270411082774,1222266.65367403,0.0,1.0
2012-03-27,77.76,78.0,77.67,77.74,730200,60.9220383916806,61.110069374371,60.8515267731717,60.9063691431231,932016.614988277,0.0,1.0
2012-03-28,77.54,78.0,77.11,77.67,931200,60.7496766575477,61.110069374371,60.4127878135608,60.8515267731717,1188570.07926196,0.0,1.0
2012-03-29,77.1,77.3,76.625,77.3,931000,60.4049531892821,60.5616456748574,60.0328085360407,60.5616456748574,1188314.80218308,0.0,1.0
2012-03-30,77.65,78.03,77.3068,77.5,1008100,60.8358575246142,61.1335732472073,60.5669732193669,60.7183381604327,1286724.11609105,0.0,1.0
2012-04-02,77.91,78.25,77.33,77.42,911100,61.0395577558621,61.3059349813401,60.5851495476937,60.6556611662026,1162914.73283459,0.0,1.0
2012-04-03,78.13,78.25,77.51,77.99,973500,61.2119194899949,61.3059349813401,60.7261727847115,61.1022347500922,1242561.18144493,0.0,1.0
2012-04-04,77.76,77.98,77.47,77.72,1056900,60.9220383916806,61.0944001258134,60.6948342875964,60.8906998945655,1349011.72333759,0.0,1.0
2012-04-05,77.65,77.7,77.35,77.51,929400,60.8358575246142,60.875030646008,60.6008187962512,60.7261727847115,1186272.58555205,0.0,1.0
2012-04-09,76.69,76.96,76.55,76.68,839800,60.0837335938527,60.2952684493793,59.97404885395,60.0758989695739,1071908.45421413,0.0,1.0
2012-04-10,76.01,76.59,75.91,76.4,1161500,59.5509791428966,60.005387351065,59.472632900109,59.8565294897685,1482521.63559146,0.0,1.0
2012-04-11,76.05,76.81,75.98,76.42,1244800,59.5823176400117,60.1777490851979,59.5274752700603,59.872198738326,1588844.53894468,0.0,1.0
2012-04-12,76.28,76.45,75.6,76.02,1475000,59.7625139984233,59.8957026111623,59.2297595474672,59.5588137671754,1882668.45673474,0.0,1.0
2012-04-13,74.79,76.59,74.79,76.28,1686000,58.5951549808872,60.005387351065,58.5951549808872,59.7625139984233,2151985.77495239,0.0,1.0
2012-04-16,75.02,75.49,74.63,75.16,1394400,58.7753513392988,59.1435786804008,58.469800992427,58.8850360792015,1779791.79394639,0.0,1.0
2012-04-17,76.59,76.75,75.31,75.31,1178500,60.005387351065,60.1307413395253,59.002555443383,59.002555443383,1504220.1872962,0.0,1.0
2012-04-18,76.27,76.94,76.24,76.39,878200,59.7546793741445,60.2795992008218,59.7311755013082,59.8486948654897,1120921.65335895,0.0,1.0
2012-04-19,76.2,76.68,75.91,76.45,903100,59.6998370041932,60.0758989695739,59.472632900109,59.8957026111623,1152703.64967942,0.0,1.0
2012-04-20,76.43,76.65,76.25,76.33,1029200,59.8800333626048,60.0523950967376,59.739010125587,59.8016871198171,1313655.84791281,0.0,1.0
2012-04-23,75.65,76.14,75.35,76.0,633800,59.2689326688611,59.6528292585206,59.0338939404981,59.5431445186179,808973.06296846,0.0,1.0
2012-04-24,76.06,76.1,75.51,75.77,814600,59.5901522642905,59.6214907614055,59.1592479289584,59.3629481602062,1039743.54227534,0.0,1.0
2012-04-25,76.89,76.93,76.23,76.4,739400,60.240426079428,60.271764576543,59.7233408770295,59.8565294897685,943759.360616724,0.0,1.0
2012-04-26,77.32,77.55,76.32,76.47,746800,60.5773149234149,60.7575112818265,59.7938524955383,59.9113718597198,953204.612535258,0.0,1.0
2012-04-27,77.97,78.16,77.35,77.94,847700,61.0865655015347,61.2354233628312,60.6008187962512,61.0630616286984,1081991.89882986,0.0,1.0
2012-04-30,78.45,78.57,77.79,77.91,1081600,61.4626274669154,61.5566429582606,60.9455422645169,61.0395577558621,1380538.44257918,0.0,1.0
2012-05-01,77.49,78.35,77.0,78.15,1262600,60.7105035361539,61.3842812241277,60.3266069464944,61.2275887385524,1611564.19896494,0.0,1.0
2012-05-02,77.5,78.18,76.86,77.3,1225700,60.7183381604327,61.2510926113887,60.2169222065917,60.5616456748574,1564465.57791171,0.0,1.0
2012-05-03,77.65,78.09,77.24,77.37,1087000,60.8358575246142,61.1805809928798,60.5146379291848,60.6164880448087,1387430.92370892,0.0,1.0
2012-05-04,76.69,77.47,76.65,77.36,673800,60.0837335938527,60.6948342875964,60.0523950967376,60.60865342053,860028.478744318,0.0,1.0
2012-05-07,76.72,76.98,76.38,76.47,562100,60.107237466689,60.3109376979369,59.8408602412109,59.9113718597198,717456.230190236,0.0,1.0
2012-05-08,76.73,76.8,76.26,76.36,1357800,60.1150720909677,60.1699144609191,59.7468447498658,59.8251909926534,1733076.08851148,0.0,1.0
2012-05-09,76.02,76.65,75.62,76.23,759900,59.5588137671754,60.0523950967376,59.2454287960248,59.7233408770295,969925.261201851,0.0,1.0
2012-05-10,76.62,77.0,76.269,76.41,1088500,60.0288912239013,60.3266069464944,59.7538959117167,59.8643641140472,1389345.50180052,0.0,1.0
2012-05-11,76.76,77.25,76.14,76.33,927100,60.138575963804,60.5224725534635,59.6528292585206,59.8016871198171,1183336.89914494,0.0,1.0
2012-05-14,76.48,76.94,76.0,76.31,632900,59.9192064839986,60.2795992008218,59.5431445186179,59.7860178712596,807824.316113504,0.0,1.0
2012-05-15,75.99,76.68,75.78,76.3,715400,59.5353098943391,60.0758989695739,59.370782784485,59.7781832469808,913126.11115121,0.0,1.0
2012-05-16,75.96,76.24,75.84,76.18,754400,59.5118060215028,59.7311755013082,59.4177905301576,59.6841677556356,962905.141532671,0.0,1.0
2012-05-17,74.79,75.89,74.59,75.77,1301900,58.5951549808872,59.4569636515514,58.4384624953119,59.3629481602062,1661726.14496472,0.0,1.0
2012-05-18,74.19,75.29,73.98,75.16,1378600,58.1250775241613,58.9868861948255,57.9605504143072,58.8850360792015,1759624.90471493,0.0,1.0
2012-05-21,75.39,75.39,74.31,74.39,1255800,59.0652324376132,59.0652324376132,58.2190930155065,58.2817700097366,1602884.77828304,0.0,1.0
2012-05-22,74.78,75.57,74.57,75.39,922800,58.5873203566085,59.2062556746309,58.4227932467544,59.0652324376132,1177848.44194903,0.0,1.0
2012-05-23,74.41,74.77,73.6,74.73,797000,58.2974392582941,58.5794857323297,57.6628346917141,58.5481472352146,1017279.15933396,0.0,1.0
2012-05-24,74.72,74.962,74.28,74.28,871000,58.5403126109359,58.729910518482,58.1955891426702,58.1955891426702,1111731.67851929,0.0,1.0
2012-05-25,74.42,74.93,74.17,74.75,925400,58.3052738825729,58.7048397207899,58.1094082756038,58.5638164837722,1181167.04397446,0.0,1.0
2012-05-29,74.29,74.95,73.55,74.9,1468900,58.203423766949,58.7205089693475,57.6236615703203,58.6813358479537,1874882.50582892,0.0,1.0
2012-05-30,73.44,73.95,73.3501,73.89,1099700,57.5374807032539,57.9370465414709,57.4670474309878,57.8900387957983,1403641.01821776,0.0,1.0
2012-05-31,73.13,73.77,72.8,73.47,2043000,57.2946073506122,57.7960233044531,57.0360647494129,57.5609845760902,2607655.36075192,0.0,1.0
2012-06-01,72.2,72.72,72.02,72.48,1448900,56.565987292687,56.9733877551828,56.4249640556692,56.7853567724924,1849354.79794099,0.0,1.0
2012-06-04,72.18,72.26,71.56,72.09,1273600,56.5503180441294,56.6129950383596,56.064571338846,56.4798064256205,1625604.4383033,0.0,1.0
2012-06-05,72.59,72.77,71.64,71.9,969500,56.8715376395588,57.0125608765766,56.1272483330761,56.330948564324,1237455.63986734,0.0,1.0
2012-06-06,72.73,72.9,72.06,72.39,1232100,57.333780472006,57.4677931583836,56.8056128256944,57.0657550992508,1562963.96752964,0.45,1.0
2012-06-07,72.9,73.67,72.72,73.49,1138200,57.4677931583836,58.074791796682,57.3258973728073,57.9328960111057,1443848.37906196,0.0,1.0
2012-06-08,73.26,73.2798,72.63,72.77,827300,57.7515847295361,57.7671932659494,57.2549494800192,57.3653128688007,1049460.34440165,0.0,1.0
2012-06-11,72.53,73.74,72.49,73.74,959100,57.1761184880324,58.1299734910727,57.1445860912376,58.1299734910727,1216653.47070666,0.0,1.0
2012-06-12,72.84,72.94,72.0,72.5,926000,57.4204945631915,57.4993255551783,56.7583142305023,57.1524691904363,1174664.90863765,0.0,1.0
2012-06-13,72.99,73.51,72.65,72.74,1078700,57.5387410511717,57.9486622095031,57.2707156784165,57.3416635712047,1368370.45026721,0.0,1.0
2012-06-14,73.14,73.57,72.87,73.02,1168800,57.6569875391519,57.9959608046952,57.4441438607875,57.5623903487677,1482665.59958497,0.0,1.0
2012-06-15,73.59,73.61,72.99,73.13,2884100,58.0117270030925,58.0274932014899,57.5387410511717,57.6491044399532,3658586.46112511,0.0,1.0
2012-06-18,73.43,73.67,73.1,73.46,1331700,57.8855974159136,58.074791796682,57.6254551423572,57.9092467135097,1689310.2147222,0.0,1.0
2012-06-19,74.75,74.88,73.74,73.84,1385500,58.9261665101395,59.0286467997224,58.1299734910727,58.2088044830596,1757557.48479208,0.0,1.0
2012-06-20,74.67,74.885,74.13,74.76,1093200,58.8631017165501,59.0325883493217,58.4374143598213,58.9340496093382,1386764.23123399,0.0,1.0
2012-06-21,73.73,75.04,73.66,74.89,956400,58.1220903918741,59.1547763869013,58.0669086974833,59.036529898921,1213228.42183698,0.0,1.0
2012-06-22,73.99,74.22,73.641,74.07,1002600,58.3270509710398,58.5083622526094,58.0519308090058,58.3901157646292,1271834.81360703,0.0,1.0
2012-06-25,73.04,73.69,73.02,73.62,964500,57.5781565471651,58.0905579950793,57.5623903487677,58.0353763006886,1223503.56844602,0.0,1.0
2012-06-26,72.77,73.37,72.67,73.37,921200,57.3653128688007,57.8382988207216,57.2864818768139,57.8382988207216,1168575.93286933,0.0,1.0
2012-06-27,73.48,73.81,73.03,73.19,781400,57.925012911907,58.1851551854635,57.5702734479664,57.6964030351453,991234.513617128,0.0,1.0
2012-06-28,73.14,73.32,72.4,73.17,1135400,57.6569875391519,57.7988833247281,57.0736381984495,57.6806368367479,1440296.47653044,0.0,1.0
2012-06-29,74.75,74.75,73.68,73.68,1006800,58.9261665101395,58.9261665101395,58.0826748958807,58.0826748958807,1277162.66740431,0.0,1.0
2012-07-02,75.37,75.4,74.23,75.12,748500,59.4149186604577,59.4385679580538,58.5162453518081,59.2178411804907,949499.658871794,0.0,1.0
2012-07-03,75.69,76.0,75.14,75.19,698100,59.6671778348155,59.9115539099746,59.2336073788881,59.2730228748815,885565.413304475,0.0,1.0
2012-07-05,75.34,75.78,75.19,75.51,1048800,59.3912693628617,59.7381257276036,59.2730228748815,59.5252820492393,1330441.20537707,0.0,1.0
2012-07-06,75.14,75.16,74.53,74.86,673400,59.2336073788881,59.2493735772854,58.7527383277685,59.012880601325,854232.558830014,0.0,1.0
2012-07-09,74.96,75.19,74.57,75.08,557700,59.0917115933118,59.2730228748815,58.7842707245632,59.186308783696,707462.872081229,0.0,1.0
2012-07-10,74.81,75.5,74.65,75.3,643300,58.9734651053316,59.5173989500406,58.8473355181527,59.359736966067,816049.606616199,0.0,1.0
2012-07-11,75.01,75.33,74.61,74.8,708700,59.1311270893052,59.383386263663,58.815803121358,58.9655820061329,899011.901459507,0.0,1.0
2012-07-12,74.35,74.888,74.17,74.23,823900,58.6108425421923,59.0349532790813,58.468946756616,58.5162453518081,1045147.31989909,0.0,1.0
2012-07-13,74.42,74.78,74.3,74.48,1003700,58.666024236583,58.9498158077356,58.5714270461989,58.7133228317751,1273230.20388727,0.0,1.0
2012-07-16,74.49,74.73,74.29,74.29,486600,58.7212059309738,58.9104003117422,58.5635439470002,58.5635439470002,617269.918513046,0.0,1.0
2012-07-17,75.21,75.32,74.0,74.73,695600,59.2887890732788,59.3755031644643,58.3349340702384,58.9104003117422,882394.071758477,0.0,1.0
2012-07-18,75.42,75.76,74.56,74.97,787400,59.4543341564511,59.7223595292063,58.7763876253646,59.0995946925105,998845.733327523,0.0,1.0
2012-07-19,75.95,76.12,75.37,75.5,759900,59.8721384139812,60.0061511003588,59.4149186604577,59.5173989500406,963960.976321545,0.0,1.0
2012-07-20,74.79,75.85,74.79,75.56,1588700,58.9576989069342,59.7933074219944,58.9576989069342,59.5646975452327,2015324.1256508,0.0,1.0
2012-07-23,74.03,74.42,73.66,74.215,663300,58.3585833678345,58.666024236583,58.0669086974833,58.5044207030101,841420.338984183,0.0,1.0
2012-07-24,73.17,74.02,72.68,73.95,1021000,57.6806368367479,58.3507002686358,57.2943649760126,58.295518574245,1295175.88738557,0.0,1.0
2012-07-25,73.72,74.25,73.23,73.49,756600,58.1142072926754,58.5320115502055,57.72793543194,57.9328960111057,959774.805480827,0.0,1.0
2012-07-26,74.49,74.63,74.06,74.16,1132200,58.7212059309738,58.8315693197553,58.3822326654305,58.4610636574173,1436237.15935156,0.0,1.0
2012-07-27,75.94,76.1,74.78,74.92,1025800,59.8642553147825,59.9903849019614,58.9498158077356,59.0601791965171,1301264.86315389,0.0,1.0
2012-07-30,76.21,76.21,75.27,75.8,1730600,60.0770989931469,60.0770989931469,59.3360876684709,59.753891926001,2195329.47180164,0.0,1.0
2012-07-31,75.71,76.44,75.7,76.06,968700,59.6829440332129,60.2584102747166,59.6750609340142,59.9588525051667,1228831.4222433,0.0,1.0
2012-08-01,75.18,75.36,74.33,74.63,1697100,59.2651397756828,59.407035561259,58.5950763437949,58.8315693197553,2152833.49508527,0.0,1.0
2012-08-02,74.42,77.0,74.1,76.45,1744300,58.666024236583,60.6998638298427,58.4137650622253,60.2662933739153,2212708.42347371,0.0,1.0
2012-08-03,74.35,75.36,74.2,74.57,1307400,58.6108425421923,59.407035561259,58.4925960542121,58.7842707245632,1658484.7748951,0.0,1.0
2012-08-06,74.77,75.43,74.4,74.5,1006000,58.9419327085369,59.4622172556498,58.6502580381857,58.7290890301725,1276147.83810958,0.0,1.0
2012-08-07,75.47,75.97,74.85,74.85,1141700,59.4937496524445,59.8879046123786,59.0049975021263,59.0049975021263,1448288.25722636,0.0,1.0
2012-08-08,75.55,76.0,75.1,75.36,1186300,59.556814446034,59.9115539099746,59.2020749820933,59.407035561259,1504864.99040696,0.0,1.0
2012-08-09,75.5,75.89,75.26,75.59,1071600,59.5173989500406,59.8248398187891,59.3282045692722,59.5883468428287,1359363.84027657,0.0,1.0
2012-08-10,75.89,75.96,75.01,75.42,920900,59.8248398187891,59.8800215131799,59.1311270893052,59.4543341564511,1168195.37188382,0.0,1.0
2012-08-13,76.21,76.23,75.58,75.8,739600,60.0770989931469,60.0928651915443,59.58046374363,59.753891926001,938209.682968042,0.0,1.0
2012-08-14,76.06,76.4,75.79,76.4,610800,59.9588525051667,60.2268778779219,59.7460088268023,60.2268778779219,774822.166518225,0.0,1.0
2012-08-15,76.17,76.36,75.83,75.92,588200,60.0455665963522,60.1953454811271,59.777541223597,59.8484891163852,746153.238942404,0.0,1.0
2012-08-16,75.89,76.369,75.8153,75.96,1010400,59.8248398187891,60.2024402704059,59.765953067775,59.8800215131799,1281729.39923054,0.0,1.0
2012-08-17,76.55,76.69,75.75,76.05,1193200,60.3451243659021,60.4554877546836,59.7144764300076,59.950969405968,1513617.89307391,0.0,1.0
2012-08-20,76.58,76.89,76.25,76.46,1223200,60.3687736634981,60.6131497386572,60.1086313899416,60.2741764731139,1551673.99162589,0.0,1.0
2012-08-21,76.16,77.25,76.12,76.61,1517600,60.0376834971535,60.8969413098097,60.0061511003588,60.3924229610942,1925131.17208261,0.0,1.0
2012-08-22,75.99,76.23,75.75,76.05,815500,59.9036708107759,60.0928651915443,59.7144764300076,59.950969405968,1034491.61230454,0.0,1.0
2012-08-23,75.27,76.01,75.135,75.98,1057900,59.3360876684709,59.9194370091733,59.2296658292887,59.8957877115773,1341984.8886045,0.0,1.0
2012-08-24,75.93,76.06,75.23,75.23,739200,59.8563722155839,59.9588525051667,59.3045552716762,59.3045552716762,937702.268320681,0.0,1.0
2012-08-27,75.81,76.23,75.55,75.64,818600,59.7617750251997,60.0928651915443,59.556814446034,59.6277623388221,1038424.07582158,0.0,1.0
2012-08-28,75.65,76.12,75.52,75.54,859300,59.6356454380208,60.0061511003588,59.5331651484379,59.5489313468353,1090053.51619042,0.0,1.0
2012-08-29,75.52,76.06,75.49,75.65,1136700,59.5331651484379,59.9588525051667,59.5095158508419,59.6356454380208,1441945.57413436,0.0,1.0
2012-08-30,75.81,76.03,75.3,75.35,1094300,59.7617750251997,59.9352032075707,59.359736966067,59.3991524620604,1388159.62151423,0.0,1.0
2012-08-31,75.98,76.3,75.62,76.0,1459200,59.8957877115773,60.148046885935,59.6119961404248,59.9115539099746,1851048.6335681,0.0,1.0
2012-09-04,76.58,76.88,75.85,76.08,1269900,60.3687736634981,60.6052666394585,59.7933074219944,59.9746187035641,1610914.65170513,0.0,1.0
2012-09-05,76.49,76.79,75.81,76.16,1266500,60.6525652346506,60.8904495276353,60.1133608372188,60.3908925123675,1597205.07492494,0.45,1.0
2012-09-06,77.2,77.24,76.75,76.82,1044200,61.2155580613809,61.2472759671122,60.858731621904,60.9142379569337,1316858.69659426,0.0,1.0
2012-09-07,77.88,77.89,77.13,77.24,951100,61.7547624588128,61.7626919352456,61.1600517263512,61.2472759671122,1199448.67490021,0.0,1.0
2012-09-10,77.66,78.0,77.36,77.88,1071400,61.5803139772907,61.8499161760067,61.3424296843061,61.7547624588128,1351161.08746513,0.0,1.0
2012-09-11,78.25,78.64,77.62,77.75,1201300,62.0481530868272,62.3574026677072,61.5485960715594,61.6516792651861,1514980.22621976,0.0,1.0
2012-09-12,78.01,78.42,77.95,78.3,1540700,61.8578456524395,62.1829541861851,61.8102687938425,62.0878004689913,1943003.4417188,0.0,1.0
2012-09-13,78.62,78.88,77.81,78.04,991300,62.3415437148416,62.5477101020949,61.699256123783,61.8816340817379,1250145.59081965,0.0,1.0
2012-09-14,79.16,79.34,78.1,78.55,1312700,62.7697354422139,62.9124660180047,61.9292109403349,62.2860373798118,1655468.69471297,0.0,1.0
2012-09-17,79.41,79.49,78.873,79.02,891300,62.9679723530345,63.031408164497,62.542159468592,62.6587227721544,1124033.85967675,0.0,1.0
2012-09-18,79.49,79.58,79.18,79.44,805600,63.031408164497,63.1027734523924,62.7855943950796,62.9917607823329,1015956.10608727,0.0,1.0
2012-09-19,79.19,79.68,79.0,79.49,849000,62.7935238715124,63.1820682167206,62.6428638192888,63.031408164497,1070688.5974033,0.0,1.0
2012-09-20,79.22,79.32,78.67,78.98,1073700,62.8173123008109,62.8966070651391,62.3811910970057,62.6270048664231,1354061.65728141,0.0,1.0
2012-09-21,79.32,79.64,79.16,79.53,890100,62.8966070651391,63.1503503109894,62.7697354422139,63.0631260702283,1122520.51890303,0.0,1.0
2012-09-24,79.11,79.19,78.53,78.57,1166700,62.7300880600498,62.7935238715124,62.2701784269462,62.3018963326775,1471345.56724432,0.0,1.0
2012-09-25,79.0,79.68,78.7,79.41,1255800,62.6428638192888,63.1820682167206,62.4049795263041,62.9679723530345,1583711.11969265,0.0,1.0
2012-09-26,78.34,79.0,78.31,78.92,710500,62.1195183747226,62.6428638192888,62.0957299454241,62.5794280078262,896023.849770367,0.0,1.0
2012-09-27,78.74,79.07,78.28,78.93,718900,62.4366974320354,62.6983701543185,62.0719415161256,62.587357484259,906617.235186372,0.0,1.0
2012-09-28,78.56,78.85,78.11,78.61,993000,62.2939668562446,62.5239216727965,61.9371404167677,62.3336142384087,1252289.49024909,0.0,1.0
2012-10-01,78.95,79.48,78.6,78.65,967000,62.6032164371247,63.0234786880642,62.3256847619759,62.36533214414,1219500.44015193,0.0,1.0
2012-10-02,79.2,79.27,78.84,79.03,606900,62.8014533479452,62.856959682975,62.5159921963636,62.6666522485872,765372.096306314,0.0,1.0
2012-10-03,78.77,79.19,78.47,78.98,796500,62.4604858613339,62.7935238715124,62.2226015683493,62.6270048664231,1004479.93855327,0.0,1.0
2012-10-04,79.2,79.27,78.7,78.99,712500,62.8014533479452,62.856959682975,62.4049795263041,62.634934342856,898546.084393226,0.0,1.0
2012-10-05,79.45,79.65,79.16,79.44,721900,62.9996902587658,63.1582797874222,62.7697354422139,62.9917607823329,910400.587120658,0.0,1.0
2012-10-08,79.46,79.66,79.16,79.45,460000,63.0076197351986,63.166209263855,62.7697354422139,62.9996902587658,580113.96325738,0.0,1.0
2012-10-09,77.23,79.13,77.15,79.13,1192700,61.2393464906794,62.7459470129155,61.1759106792168,62.7459470129155,1504134.61734147,0.0,1.0
2012-10-10,76.4,77.0,76.24,76.88,1303700,60.5811999467552,61.0569685327245,60.4543283238301,60.9618148155307,1644118.6389101,0.0,1.0
2012-10-11,77.03,77.55,76.81,77.0,890300,61.080756962023,61.4930897365297,60.9063084805009,61.0569685327245,1122772.74236532,0.0,1.0
2012-10-12,76.62,77.48,76.49,77.09,943800,60.7556484282773,61.4375834014999,60.6525652346506,61.1283338206199,1190242.51852677,0.0,1.0
2012-10-15,76.51,77.33,76.26,77.33,801300,60.6684241875163,61.3186412550076,60.4701872766957,61.3186412550076,1010533.30164813,0.0,1.0
2012-10-16,77.26,77.49,76.78,76.78,826400,61.2631349199779,61.4455128779328,60.8825200512024,60.8825200512024,1042187.346165,0.0,1.0
2012-10-17,77.08,77.3,76.45,77.1,830300,61.1204043441871,61.2948528257091,60.6208473289193,61.1362632970527,1047105.70367957,0.0,1.0
2012-10-18,76.89,77.11,76.33,77.03,665500,60.9697442919635,61.1441927734855,60.5256936117255,61.080756962023,839273.570756058,0.0,1.0
2012-10-19,75.65,76.5,75.51,76.4,787600,59.9864892142936,60.6604947110834,59.8754765442341,60.5811999467552,993255.994481551,0.0,1.0
2012-10-22,75.9,75.98,75.32,75.56,602000,60.1847261251142,60.2481619365767,59.7248164920105,59.9151239263982,759192.621480311,0.0,1.0
2012-10-23,75.4,75.93,74.85,75.27,761900,59.7882523034731,60.2085145544126,59.3521310996679,59.6851691098464,960845.279577823,0.0,1.0
2012-10-24,75.26,75.895,75.2,75.53,717200,59.6772396334136,60.1807613868977,59.6296627748167,59.8913354970998,904473.335756942,0.0,1.0
2012-10-25,75.29,75.85,74.99,75.49,943000,59.7010280627121,60.14507874295,59.4631437697274,59.8596175913685,1189233.62467763,0.0,1.0
2012-10-26,75.34,75.73,74.97,75.34,725500,59.7406754448762,60.0499250257562,59.4472848168618,59.7406754448762,914940.609441803,0.0,1.0
2012-10-31,75.68,75.86,74.85,75.15,941200,60.0102776435921,60.1530082193829,59.3521310996679,59.5900153926526,1186963.61351706,0.0,1.0
2012-11-01,76.28,76.56,75.0268,75.49,725400,60.4860462295614,60.7080715696804,59.4923242430002,59.8596175913685,914814.49771066,0.0,1.0
2012-11-02,75.67,76.83,75.58,76.73,813200,60.0023481671593,60.9221674333665,59.9309828792639,60.8428726690383,1025540.59765413,0.0,1.0
2012-11-05,76.59,76.79,75.4,75.44,775600,60.7318599989788,60.8904495276353,59.7882523034731,59.8199702092044,978122.586744402,0.0,1.0
2012-11-06,78.47,78.51,76.75,76.86,1720600,62.2226015683493,62.2543194740805,60.858731621904,60.945955862665,2169878.44604489,0.0,1.0
2012-11-07,75.53,77.21,74.7,75.75,1607600,59.8913354970998,61.2234875378138,59.2331889531756,60.0657839786218,2027372.1898534,0.0,1.0
2012-11-08,75.08,75.54,74.81,75.52,1732800,59.5345090576228,59.8992649735326,59.3204131939366,59.8834060206669,2185264.07724433,0.0,1.0
2012-11-09,75.23,75.99,74.92,75.0,741000,59.6534512041151,60.2560914130095,59.4076374346977,59.4710732461602,934487.927768955,0.0,1.0
2012-11-12,74.63,75.53,74.26,75.53,1116400,59.1776826181458,59.8913354970998,58.8842919901315,59.8913354970998,1407911.36647944,0.0,1.0
2012-11-13,74.88,75.6,74.41,74.41,847300,59.3759195289664,59.9468418321295,59.0032341366238,59.0032341366238,1068544.69797387,0.0,1.0
2012-11-14,74.63,75.36,74.18,75.19,958800,59.1776826181458,59.7565343977418,58.8208561786689,59.6217332983838,1209159.27819821,0.0,1.0
2012-11-15,75.45,75.55,74.65,74.73,1180100,59.8278996856372,59.9071944499654,59.1935415710115,59.2569773824741,1488244.53921747,0.0,1.0
2012-11-16,75.59,76.28,75.341,75.51,1321200,59.9389123556967,60.4860462295614,59.7414683925194,59.8754765442341,1666188.19186011,0.0,1.0
2012-11-19,75.79,76.67,75.61,76.17,1270500,60.0975018843531,60.7952958104414,59.9547713085623,60.3988219888003,1602249.54417066,0.0,1.0
2012-11-20,76.18,76.28,75.39,75.82,969800,60.4067514652332,60.4860462295614,59.7803228270403,60.1212903136516,1223031.56862393,0.0,1.0
2012-11-21,76.82,77.03,76.055,76.27,1215000,60.9142379569337,61.080756962023,60.3076330098229,60.4781167531286,1532257.53338634,0.0,1.0
2012-11-23,77.73,77.73,76.75,77.0,464500,61.6358203123205,61.6358203123205,60.858731621904,61.0569685327245,585788.991158811,0.0,1.0
2012-11-26,77.76,77.96,77.04,77.33,1460400,61.6596087416189,61.8181982702754,61.0886864384558,61.3186412550076,1841735.72161104,0.0,1.0
2012-11-27,77.15,77.89,76.98,77.36,1162800,61.1759106792168,61.7626919352456,61.0411095798589,61.3424296843061,1466427.20972975,0.0,1.0
2012-11-28,77.61,77.73,76.34,77.02,1131200,61.5406665951266,61.6358203123205,60.5336230881583,61.0728274855902,1426575.90268859,0.0,1.0
2012-11-29,76.97,78.22,76.85,77.84,1109400,61.033180103426,62.0243646575287,60.9380263862322,61.7230445530815,1399083.54529943,0.0,1.0
2012-11-30,76.67,77.15,76.31,77.1,1668400,60.7952958104414,61.1759106792168,60.5098346588598,61.1362632970527,2104048.12238829,0.0,1.0
2012-12-03,76.24,76.72,76.03,76.72,902100,60.4543283238301,60.8349431926055,60.2878093187408,60.8349431926055,1137653.92664018,0.0,1.0
2012-12-04,76.97,77.12,76.22,76.33,871800,61.033180103426,61.1521222499184,60.4384693709644,60.5256936117255,1099442.07210388,0.0,1.0
2012-12-05,77.39,77.78,76.735,76.98,1136300,61.3662181136045,61.6754676944846,60.8468374072547,61.0411095798589,1433007.60097687,0.0,1.0
2012-12-06,77.1,77.22,76.321,76.9,864600,61.5287723804774,61.6245370067505,60.9071003482544,61.3691646700222,1083406.30604148,0.495,1.0
2012-12-07,77.63,77.7,76.84,77.32,775100,61.9517328131836,62.007595511843,61.3212823568856,61.7043408619781,971256.33566129,0.0,1.0
2012-12-10,77.48,77.825,77.13,77.4,1107900,61.8320270303423,62.1073503308775,61.5527135370457,61.7681839461602,1388278.79535433,0.0,1.0
2012-12-11,78.22,78.47,77.5,77.65,1363000,62.4225755590265,62.6220851970955,61.8479878013878,61.9676935842292,1707937.53774524,0.0,1.0
2012-12-12,78.61,79.0997,78.245,78.43,1330400,62.7338105944141,63.1246100734636,62.4425265228334,62.5901636550044,1667087.38093637,0.0,1.0
2012-12-13,78.47,79.09,78.31,78.46,1099400,62.6220851970955,63.1168690995066,62.4943990287313,62.6141048115727,1377627.68084895,0.0,1.0
2012-12-14,77.72,78.645,77.6,78.15,1211900,62.0235562828885,62.7617419437438,61.9277916566154,62.3667128603672,1518598.31400841,0.0,1.0
2012-12-17,78.73,78.74,77.69,77.82,926200,62.8295752206872,62.83755560621,61.9996151263202,62.1033601381161,1160595.55939812,0.0,1.0
2012-12-18,78.84,78.92,78.38,78.86,1163100,62.9173594614376,62.9812025456197,62.5502617273906,62.9333202324831,1457448.38602457,0.0,1.0
2012-12-19,78.53,79.34,78.52,78.93,902000,62.669967510232,63.3163787375756,62.6619871247093,62.9891829311424,1130271.20986516,0.0,1.0
2012-12-20,79.13,79.17,78.572,78.65,1031700,63.1487906415976,63.1807121836886,62.7034851294276,62.7657321365052,1292794.68649433,0.0,1.0
2012-12-21,78.86,79.05,78.32,78.78,1621500,62.9333202324831,63.0849475574155,62.5023794142541,62.869477148301,2031856.72593831,0.0,1.0
2012-12-24,78.56,79.012,78.26,78.64,240500,62.6939086668003,63.054622092429,62.4544971011175,62.7577517509824,301363.88688755,0.0,1.0
2012-12-26,78.02,78.75,77.57,78.63,539600,62.2629678485713,62.8455359917327,61.9038505000471,62.7497713654596,676157.810247493,0.0,1.0
2012-12-27,78.28,78.48,77.54,78.07,520400,62.470457872163,62.6300655826182,61.8799093434788,62.3028697761851,652098.822188279,0.0,1.0
2012-12-28,77.34,78.03,77.25,77.99,566800,61.7203016330236,62.270948234094,61.6484781633188,62.239026692003,710241.376664713,0.0,1.0
2012-12-31,78.19,78.23,76.76,77.41,758900,62.3986344024582,62.4305559445492,61.2574392727036,61.7761643316829,950956.564486327,0.0,1.0
2013-01-02,79.45,79.45,78.73,79.26,1011300,63.4041629783259,63.4041629783259,62.8295752206872,63.2525356533935,1267232.01168141,0.0,1.0
2013-01-03,80.39,80.75,79.66,79.9,1174200,64.1543192174653,64.4416130962847,63.5717510743039,63.7632803268501,1471357.48849631,0.0,1.0
2013-01-04,80.35,80.599,80.17,80.59,884400,64.1223976753743,64.321109274891,63.9787507359646,64.3139269279205,1108217.13747754,0.0,1.0
2013-01-07,80.62,80.99,80.15,80.16,813100,64.3378680844888,64.6331423488309,63.9627899649191,63.9707703504419,1018873.08286182,0.0,1.0
2013-01-08,81.34,81.35,79.87,80.65,1173200,64.9124558421275,64.9204362276503,63.7393391702818,64.3618092410571,1470104.41620155,0.0,1.0
2013-01-09,81.55,81.94,81.09,81.5,825200,65.0800439381055,65.3912789734931,64.7129462040585,65.0401420104917,1034035.2576283,0.0,1.0
2013-01-10,81.68,81.88,81.08,81.84,747600,65.1837889499013,65.3433966603565,64.7049658185358,65.3114751182655,936796.847555645,0.0,1.0
2013-01-11,81.76,81.95,81.24,81.95,862600,65.2476320340834,65.3992593590158,64.8326519868999,65.3992593590158,1080900.16145198,0.0,1.0
2013-01-14,82.3,82.31,81.68,81.84,1248700,65.6785728523124,65.6865532378352,65.1837889499013,65.3114751182655,1564711.37445523,0.0,1.0
2013-01-15,82.7,82.82,81.235,81.94,1159100,65.9977882732228,66.0935528994959,64.8286617941385,65.3912789734931,1452436.09684557,0.0,1.0
2013-01-16,83.0,83.11,82.44,82.67,1116900,66.2371998389056,66.324984079656,65.7902982496311,65.9738471166546,1399556.44600709,0.0,1.0
2013-01-17,82.86,83.3,82.84,83.22,1234900,66.125474441587,66.4766114045884,66.1095136705415,66.4127683204063,1547418.97678767,0.0,1.0
2013-01-18,83.94,83.96,82.87,83.43,1153000,66.987356078045,67.0033168490906,66.1334548271097,66.5803564163843,1444792.35584759,0.0,1.0
2013-01-22,83.74,83.866,82.72,83.56,1426100,66.8277483675898,66.9283012251766,66.0137490442684,66.6841014281802,1787006.39954401,0.0,1.0
2013-01-23,83.68,83.75,83.24,83.5,792800,66.7798660544533,66.8357287531126,66.4287290914518,66.6362191150436,993435.715278377,0.0,1.0
2013-01-24,83.82,84.38,83.31,83.84,769000,66.8915914517719,67.3384930410465,66.4845917901112,66.9075522228174,963612.59466331,0.0,1.0
2013-01-25,84.59,84.63,83.77,83.92,738700,67.5060811370244,67.5380026791155,66.8516895241581,66.9713953069995,925644.504132363,0.0,1.0
2013-01-28,84.06,84.55,83.69,84.47,664100,67.0831207043181,67.4741595949334,66.787846439976,67.4103165107513,832165.310943959,0.0,1.0
2013-01-29,84.28,84.52,83.73,84.0,613400,67.2586891858189,67.4502184383651,66.8197679820671,67.0352383911816,768634.545600096,0.0,1.0
2013-01-30,84.12,85.0,83.81,84.44,782800,67.1310030174547,67.8332769434576,66.8836110662492,67.386375354183,980904.99233087,0.0,1.0
2013-01-31,84.04,84.4,83.63,83.84,1048800,67.0671599332726,67.354453812092,66.7399641268395,66.9075522228174,1314222.22273456,0.0,1.0
2013-02-01,85.15,85.31,84.46,84.86,863700,67.952982726299,68.0806688946631,67.4023361252285,67.7215515461389,1082278.5409762,0.0,1.0
2013-02-04,85.16,85.885,84.53,84.71,2039300,67.9609631118217,68.5395410622218,67.4581988238879,67.6018457632975,2555390.33068516,0.0,1.0
2013-02-05,87.67,88.17,86.5,86.51,2534800,69.9640398780344,70.3630591541724,69.0303347718715,69.0383151573943,3176287.65273415,0.0,1.0
2013-02-06,87.88,87.98,87.13,87.45,1789300,70.1316279740124,70.21143182924,69.5330990598054,69.7884713965337,2242122.25699748,0.0,1.0
2013-02-07,87.9,88.0,87.06,87.9,1848000,70.1475887450579,70.2273926002855,69.4772363611461,70.1475887450579,2315677.60069934,0.0,1.0
2013-02-08,88.25,88.67,87.8,87.96,1429900,70.4269022383545,70.7620784303104,70.0677848898303,70.1954710581944,1791768.07426406,0.0,1.0
2013-02-11,88.31,88.36,87.78,87.81,914100,70.474784551491,70.5146864791048,70.0518241187848,70.075765275353,1145433.38463164,0.0,1.0
2013-02-12,88.55,88.95,88.22,88.25,978400,70.6663138040373,70.9855292249477,70.4029610817862,70.4269022383545,1226005.93318411,0.0,1.0
2013-02-13,88.47,89.16,88.24,88.89,1095100,70.6024707198552,71.1531173209256,70.4189218528317,70.9376469118111,1372239.46998152,0.0,1.0
2013-02-14,88.39,88.41,87.62,88.32,1221200,70.5386276356731,70.5545884067186,69.9241379504206,70.4827649370138,1530251.88634959,0.0,1.0
2013-02-15,88.49,88.66,88.04,88.41,1099400,70.6184314909007,70.7540980447876,70.2593141423765,70.5545884067186,1377627.68084895,0.0,1.0
2013-02-19,88.57,88.76,88.13,88.46,1188300,70.6822745750828,70.8339019000152,70.3311376120813,70.5944903343324,1489025.80785229,0.0,1.0
2013-02-20,87.42,88.56,87.3099,88.37,1416500,69.7645302399654,70.67429418956,69.6766661953598,70.5226668646276,1774976.90551441,0.0,1.0
2013-02-21,86.83,87.62,86.41,87.4,1324700,69.2936874941226,69.9241379504206,68.9585113021667,69.7485694689199,1659944.86885629,0.0,1.0
2013-02-22,87.91,88.12,86.65,86.98,1141600,70.1555691305806,70.3231572265586,69.1500405547129,69.413393276964,1430507.33168743,0.0,1.0
2013-02-25,86.85,88.57,86.85,88.19,1137400,69.3096482651681,70.6822745750828,69.3096482651681,70.3790199252179,1425244.42804948,0.0,1.0
2013-02-26,86.86,87.76,86.38,87.27,1110100,69.3176286506909,70.0358633477393,68.9345701455984,69.644824457124,1391035.55440278,0.0,1.0
2013-02-27,88.17,88.33,86.61,86.97,1051900,70.3630591541724,70.4907453225365,69.1181190126219,69.4054128914412,1318106.74684829,0.0,1.0
2013-02-28,88.06,88.58,87.89,88.25,1284800,70.275274913422,70.6902549606055,70.1396083595351,70.4269022383545,1609947.28429574,0.0,1.0
2013-03-01,88.75,88.77,87.71,88.0,1127600,70.8259215144924,70.841882285538,69.9959614201254,70.2273926002855,1412964.31956092,0.0,1.0
2013-03-04,88.66,88.66,87.54,88.5,1245100,70.7540980447876,70.7540980447876,69.8602948662385,70.6264118764235,1560200.31419413,0.0,1.0
2013-03-05,89.19,89.3,88.9,88.9,1039000,71.1770584774939,71.2648427182442,70.9456272973339,70.9456272973339,1301942.11424601,0.0,1.0
2013-03-06,88.12,88.95,88.04,88.71,1092900,70.7181863099352,71.3842790770397,70.6539845974432,71.1916739395637,1361832.83289987,0.495,1.0
2013-03-07,88.24,88.72,87.87,88.12,1091400,70.8144888786732,71.1996991536252,70.5175559583977,70.7181863099352,1359963.7238786,0.0,1.0
2013-03-08,88.84,88.89,87.975,88.45,991600,71.2960017223632,71.3361277926707,70.6018207060435,70.9830183739647,1235605.67032987,0.0,1.0
2013-03-11,89.61,89.75,88.41,88.78,968000,71.9139432050987,72.0262962019597,70.9509175177187,71.2478504379942,1206198.35506183,0.0,1.0
2013-03-12,90.14,90.17,88.99,89.39,971000,72.3392795503582,72.3633551925427,71.4163799332857,71.7373884957457,1209936.57310438,0.0,1.0
2013-03-13,91.07,91.07,89.66,89.98,1547500,73.0856244580776,73.0856244580776,71.9540692754062,72.2108761253742,1928297.47361383,0.0,1.0
2013-03-14,92.5,92.52,90.71,91.09,2112300,74.2332300688721,74.2492804969951,72.7967167518636,73.1016748862006,2632079.32375734,0.0,1.0
2013-03-15,92.3,92.6,91.705,92.49,2201700,74.0727257876421,74.3134822094871,73.5952255509828,74.2252048548106,2743478.22142524,0.0,1.0
2013-03-18,91.85,92.1,91.34,91.78,929000,73.7115911548746,73.9122215064121,73.3023052377381,73.6554146564441,1157601.52050872,0.0,1.0
2013-03-19,91.74,92.08,91.26,92.06,1076600,73.6233138001981,73.8961710782891,73.2381035252461,73.8801206501661,1341521.84820203,0.0,1.0
2013-03-20,92.99,93.14,92.05,92.22,990800,74.6264655578856,74.746843768808,73.8720954361046,74.0085240751501,1234608.81218519,0.0,1.0
2013-03-21,91.93,93.0,91.79,92.54,1024000,73.7757928673666,74.6344907719471,73.6634398705056,74.2653309251181,1275978.42518938,0.0,1.0
2013-03-22,92.72,92.78,91.9102,92.19,814600,74.4097847782251,74.4579360625941,73.7599029435248,73.9844484329656,1015050.80581959,0.0,1.0
2013-03-25,92.43,93.22,91.89,93.04,805500,74.1770535704416,74.8110454813001,73.7436920111206,74.6665916281931,1003711.54442387,0.0,1.0
2013-03-26,93.91,93.94,92.418,92.85,769600,75.3647852515435,75.388860893728,74.1674233135678,74.5141125610246,958977.53518139,0.0,1.0
2013-03-27,95.16,95.2,93.09,93.71,1385900,76.367937009231,76.400037865477,74.7067176985006,75.2042809703135,1726932.12838863,0.0,1.0
2013-03-28,95.61,95.73,94.81,95.45,995000,76.7290716419985,76.8253742107365,76.0870545170785,76.6006682170145,1239842.31744475,0.0,1.0
2013-04-01,95.71,96.24,95.34,95.65,676100,76.8093237826135,77.234660127873,76.512390862338,76.7611724982445,842469.739522008,0.0,1.0
2013-04-02,96.58,96.93,95.94,96.13,1551300,77.5075174059639,77.7883998981164,76.993903706028,77.1463827731964,1933032.54980105,0.0,1.0
2013-04-03,96.41,97.14,95.97,96.82,1757100,77.3710887669184,77.9569293934079,77.0179793482125,77.7001225434399,2189474.30751978,0.0,1.0
2013-04-04,96.56,96.99,96.41,96.55,1402000,77.4914669778409,77.8365511824854,77.3710887669184,77.4834417637794,1746993.8985503,0.0,1.0
2013-04-05,96.11,96.535,95.19,95.6,1091100,77.1303323450735,77.4714039426872,76.3920126514155,76.721046427937,1359589.90207434,0.0,1.0
2013-04-08,95.46,95.99,95.26,95.93,1009500,76.608693431076,77.0340297763355,76.448189149846,76.9858784919665,1257910.37131706,0.0,1.0
2013-04-09,96.04,96.42,95.29,95.86,1158600,77.074155846643,77.37911398098,76.4722647920305,76.929701993536,1443699.80803165,0.0,1.0
2013-04-10,96.41,96.81,96.02,96.23,957500,77.3710887669184,77.6920973293784,77.05810541852,77.2266349138115,1193114.59191292,0.0,1.0
2013-04-11,96.65,97.1,96.34,96.4,891300,77.5636939043944,77.9248285371619,77.314912268488,77.363063552857,1110624.58044071,0.0,1.0
2013-04-12,96.36,96.59,95.85,96.19,738300,77.330962696611,77.5155426200254,76.9216767794745,77.1945340575655,919975.460270816,0.0,1.0
2013-04-15,94.84,96.38,94.84,96.12,898800,76.111130159263,77.3470131247339,76.111130159263,77.138357559135,1119970.12554708,0.0,1.0
2013-04-16,95.42,95.49,94.43,95.26,1280300,76.57659257483,76.6327690732605,75.7820963827415,76.448189149846,1595346.85329097,0.0,1.0
2013-04-17,94.55,95.05,93.53,94.97,1032800,75.8783989514795,76.2796596545545,75.0598271172065,76.2154579420625,1286943.86478085,0.0,1.0
2013-04-18,93.65,94.68,93.06,94.68,1266800,75.1561296859445,75.982726734279,74.6826420563161,75.982726734279,1578524.87209951,0.0,1.0
2013-04-19,94.56,94.76,93.496,93.6025,1612200,75.886424165541,76.046928446771,75.0325413893974,75.1180099191524,2008918.37606476,0.0,1.0
2013-04-22,95.16,95.48,94.4,94.57,719500,76.367937009231,76.624743859199,75.758020740557,75.8944493796025,896549.293870855,0.0,1.0
2013-04-23,95.84,96.35,94.94,95.43,554900,76.913651565413,77.3229374825494,76.191382299878,76.5846177888915,691445.73060311,0.0,1.0
2013-04-24,94.96,96.16,94.94,96.07,694100,76.207432728001,77.1704584153809,76.191382299878,77.0982314888275,864899.047777291,0.0,1.0
2013-04-25,96.39,96.75,95.17,95.4,812300,77.3550383387955,77.6439460450094,76.3759622232925,76.560542146707,1012184.83865364,0.0,1.0
2013-04-26,94.62,96.3,94.61,96.09,1256700,75.93457544991,77.282811412242,75.9265502358485,77.1142819169505,1565939.53802294,0.0,1.0
2013-04-29,94.81,95.212,94.65,94.84,1035100,76.0870545170785,76.4096681223508,75.9586510920945,76.111130159263,1289809.8319468,0.0,1.0
2013-04-30,94.3,94.62,93.8701,94.59,1470300,75.677768599942,75.93457544991,75.3327646474381,75.9104998077255,1832100.66265228,0.0,1.0
2013-05-01,93.58,94.93,93.31,94.31,1144500,75.099953187514,76.1833570858165,74.8832724078536,75.6857938140035,1426130.18323168,0.0,1.0
2013-05-02,96.16,97.98,94.2,94.61,2585400,77.1704584153809,78.6310473745739,75.597516459327,75.9265502358485,3221596.30906701,0.0,1.0
2013-05-03,97.43,97.49,96.56,96.87,1416500,78.1896606011914,78.2378118855604,77.4914669778409,77.7402486137474,1765061.95242261,0.0,1.0
2013-05-06,96.91,97.62,96.83,97.17,778400,77.7723494699934,78.3421396683599,77.7081477575014,77.9810050355924,969942.974772862,0.0,1.0
2013-05-07,97.47,97.58,97.0975,97.19,756100,78.2217614574374,78.3100388121139,77.9228222336466,77.9970554637154,942155.553989929,0.0,1.0
2013-05-08,97.58,97.64,96.97,97.3,844200,78.3100388121139,78.3581900964829,77.8205007543624,78.0853328183919,1051934.55717273,0.0,1.0
2013-05-09,97.75,97.855,97.34,97.46,932200,78.4464674511594,78.5307321988052,78.1174336746379,78.2137362433759,1161588.95308744,0.0,1.0
2013-05-10,99.61,99.61,98.16,98.25,1176100,79.9391572665983,79.9391572665983,78.7755012276809,78.8477281542344,1465506.07994651,0.0,1.0
2013-05-13,100.33,100.36,99.2,99.21,1048100,80.5169726790263,80.5410483212108,79.6101234900769,79.6181487041384,1306008.77679784,0.0,1.0
2013-05-14,101.77,102.42,100.41,100.71,1677500,81.6726035038823,82.1942424178798,80.5811743915183,80.8219308133633,2090286.9221242,0.0,1.0
2013-05-15,101.34,101.84,101.05,101.5,1128200,81.3275192992378,81.7287800023128,81.0947880914543,81.4559227242218,1405819.19853384,0.0,1.0
2013-05-16,100.5,101.21,100.39,100.98,690300,80.6534013180718,81.2231915164383,80.5651239633953,81.0386115930238,860163.971590065,0.0,1.0
2013-05-17,101.78,101.91,100.69,100.78,926900,81.6806287179438,81.7849565007433,80.8058803852403,80.8781073117938,1154984.76787894,0.0,1.0
2013-05-20,101.12,102.02,100.96,101.61,798800,81.1509645898848,81.8732338554198,81.0225611649008,81.5442000788983,995362.857462181,0.0,1.0
2013-05-21,101.01,101.89,100.93,101.22,742500,81.0626872352083,81.7689060726203,80.9984855227163,81.2312167304998,925208.965530382,0.0,1.0
2013-05-22,100.02,102.725,99.74,101.05,858700,80.2681910431198,82.4390114467555,80.0434850493978,81.0947880914543,1070002.61104504,0.0,1.0
2013-05-23,100.17,100.57,99.24,99.55,627000,80.3885692540423,80.7095778165023,79.6422243463229,79.8910059822293,781287.570892323,0.0,1.0
2013-05-24,100.83,100.85,99.02,99.57,835100,80.9182333821013,80.9342838102243,79.4656696369699,79.9070564103523,1040595.295777,0.0,1.0
2013-05-28,101.92,102.12,101.3,101.65,1119000,81.7929817148048,81.9534859960348,81.2954184429918,81.5763009351443,1394355.32987003,0.0,1.0
2013-05-29,100.81,101.52,100.38,101.5,988000,80.9021829539783,81.4719731523448,80.5570987493338,81.4559227242218,1231119.80867881,0.0,1.0
2013-05-30,100.82,101.47,100.56,101.07,651500,80.9102081680398,81.4318470820373,80.7015526024408,81.1108385195773,811816.351573123,0.0,1.0
2013-05-31,98.62,100.95,98.58,100.42,1273900,79.1446610745099,81.0145359508393,79.1125602182639,80.5891996055798,1587371.98813354,0.0,1.0
2013-06-03,99.2,99.23,98.245,98.96,923900,79.6101234900769,79.6341991322614,78.8437155472036,79.4175183526009,1151246.54983639,0.0,1.0
2013-06-04,98.37,99.42,97.72,99.15,945000,78.9440307229724,79.7866781994299,78.4223918089749,79.5699974197694,1177538.6834023,0.0,1.0
2013-06-05,96.92,98.169,96.75,97.47,653500,78.1776227800992,79.1850913196405,78.0404973583842,78.6212638503535,810170.708031852,0.495,1.0
2013-06-06,97.75,97.75,95.95,97.11,809100,78.8471174861194,78.8471174861194,77.395201256196,78.3308806043689,1003074.3991868,0.0,1.0
2013-06-07,98.69,98.85,97.74,98.16,886000,79.6053404061905,79.7343996266282,78.8390512848421,79.1778317384909,1098410.47791312,0.0,1.0
2013-06-10,98.52,98.92,97.7,98.81,687000,79.4682149844755,79.7908630355696,78.8067864797327,79.7021348215188,851702.029713669,0.0,1.0
2013-06-11,98.31,99.0,97.21,97.43,670100,79.2988247576511,79.8553926457885,78.4115426171424,78.5889990452441,830750.407730902,0.0,1.0
2013-06-12,97.67,98.98,97.64,98.89,725800,78.7825878759006,79.8392602432338,78.7583892720685,79.7666644317376,899803.978407832,0.0,1.0
2013-06-13,98.6,98.83,96.815,97.26,827500,79.5327445946944,79.7182672240735,78.092927666687,78.4518736235292,1025885.63258815,0.0,1.0
2013-06-14,98.64,99.22,98.34,98.42,677200,79.5650093998038,80.0328490738902,79.3230233614832,79.387552971702,839552.568445555,0.0,1.0
2013-06-17,100.17,100.66,99.1,99.58,943400,80.7991381952387,81.1943820578289,79.936054658562,80.3232323198749,1169571.60819778,0.0,1.0
2013-06-18,100.4,100.56,99.43,100.27,478200,80.9846608246178,81.1137200450554,80.2022393007146,80.8798002080122,592844.120246108,0.0,1.0
2013-06-19,98.79,100.42,98.74,100.31,851900,79.6860024189641,81.0007932271725,79.6456714125773,80.9120650131216,1056135.31166386,0.0,1.0
2013-06-20,96.25,98.07,96.05,98.07,1127600,77.6371872945166,79.1052359269947,77.4758632689695,79.1052359269947,1397931.89040048,0.0,1.0
2013-06-21,96.03,97.55,95.8,96.74,1620700,77.4597308664148,78.6857934605724,77.2742082370357,78.0324311571068,2009248.15073791,0.0,1.0
2013-06-24,97.69,97.76,94.25,94.85,1650400,78.7987202784553,78.8551836873968,76.0239470390461,76.5079191156872,2046068.45682597,0.0,1.0
2013-06-25,98.0,98.6,97.43,98.6,1196000,79.0487725180532,79.5327445946944,78.5889990452441,79.5327445946944,1482730.17108813,0.0,1.0
2013-06-26,99.16,99.87,98.86,98.875,834900,79.9844518662261,80.5571521569181,79.7424658279055,79.7545651298216,1035059.71558652,0.0,1.0
2013-06-27,98.75,99.66,98.71,99.64,787200,79.6537376138546,80.3877619300937,79.6214728087452,80.371629527539,975924.072475401,0.0,1.0
2013-06-28,98.83,99.19,98.12,98.62,1380500,79.7182672240735,80.0086504700582,79.1455669333815,79.5488769972491,1711462.37557455,0.0,1.0
2013-07-01,99.25,99.83,98.8,99.43,1216600,80.0570476777223,80.5248873518087,79.6940686202414,80.2022393007146,1508268.83457009,0.0,1.0
2013-07-02,97.14,99.15,96.82,99.13,1234900,78.3550792082009,79.9763856649488,78.0969607673256,79.960253262394,1530956.09387687,0.0,1.0
2013-07-03,97.8,98.15,96.78,97.0,577900,78.8874484925062,79.1697655372135,78.0646959622162,78.242152390318,716446.292534977,0.0,1.0
2013-07-05,98.67,98.69,97.7,98.34,423400,79.5892080036358,79.6053404061905,78.8067864797327,79.3230233614832,524906.316420331,0.0,1.0
2013-07-08,99.36,100.31,99.19,99.33,824900,80.1457758917731,80.9120650131216,80.0086504700582,80.1215772879411,1022662.30612927,0.0,1.0
2013-07-09,98.76,99.8099,98.6798,99.75,822100,79.661803815132,80.5086742872412,79.5971128808876,80.4603577415899,1019191.03148123,0.0,1.0
2013-07-10,99.1,99.53,98.58,98.87,739200,79.936054658562,80.2829013134881,79.5166121921397,79.7505320291829,916416.507080558,0.0,1.0
2013-07-11,100.01,100.22,99.2,100.13,759300,80.6700789748011,80.8394692016254,80.0167166713355,80.7668733901293,941335.300089648,0.0,1.0
2013-07-12,102.01,102.06,100.06,100.32,1106900,82.2833192302715,82.3236502366583,80.7104099811878,80.920131214399,1372269.25282396,0.0,1.0
2013-07-15,102.17,102.32,101.53,101.9,401300,82.4123784507092,82.5333714698694,81.8961415689586,82.1945910162207,497508.041519789,0.0,1.0
2013-07-16,101.9,102.61,101.72,102.11,585200,82.1945910162207,82.7672913069127,82.0493993932283,82.363981243045,725496.401438775,0.0,1.0
2013-07-17,101.96,102.64,101.85,102.14,499900,82.2429882238848,82.7914899107447,82.1542600098339,82.3881798468771,619746.498768359,0.0,1.0
2013-07-18,102.98,103.16,101.9,101.99,683200,83.0657407541747,83.210932377167,82.1945910162207,82.2671868277168,846991.014119911,0.0,1.0
2013-07-19,103.64,103.99,102.33,102.72,852900,83.59811003848,83.8804270831873,82.5414376711468,82.8560195209635,1057375.05260959,0.0,1.0
2013-07-22,104.5,104.86,103.32,103.43,692300,84.2918033483323,84.582186594317,83.3399915976047,83.4287198116556,858272.656726015,0.0,1.0
2013-07-23,104.31,104.98,103.89,104.56,1142800,84.1385455240626,84.6789810096452,83.7997650704138,84.3402005559964,1416775.95277552,0.0,1.0
2013-07-24,103.73,104.845,103.47,104.69,591700,83.6707058499761,84.5700872924009,83.460984616765,84.445061172602,733554.717585994,0.0,1.0
2013-07-25,103.52,104.059,103.17,103.56,973400,83.5013156231517,83.936083872001,83.2189985784444,83.5335804282611,1206763.83656956,0.0,1.0
2013-07-26,103.25,103.52,102.13,103.2,887900,83.2835281886632,83.5013156231517,82.3801136455997,83.2431971822765,1100765.98571,0.0,1.0
2013-07-29,103.11,103.3,102.51,102.91,435400,83.1706013707803,83.32385919505,82.6866292941392,83.0092773452332,539783.207769041,0.0,1.0
2013-07-30,102.99,103.8,102.94,103.52,782500,83.0738069554521,83.7271692589176,83.0334759490653,83.5013156231517,970097.290030488,0.0,1.0
2013-07-31,103.72,104.26,102.94,103.36,1716400,83.6626396486988,84.0982145176758,83.0334759490653,83.3722564027141,2127891.35924387,0.0,1.0
2013-08-01,103.11,104.0,102.03,104.0,2117500,83.1706013707803,83.8884932844646,82.2994516328262,83.8884932844646,2625151.45257452,0.0,1.0
2013-08-02,101.51,103.48,101.322,103.33,1570700,81.8800091664039,83.4690508180423,81.7283645823897,83.348057798882,1947261.10345162,0.0,1.0
2013-08-05,100.77,101.55,100.69,101.55,1480400,81.2831102718798,81.9122739715133,81.218580661661,81.9122739715133,1835312.49605257,0.0,1.0
2013-08-06,100.17,101.19,100.0,101.19,2286600,80.7991381952387,81.6218907255286,80.6620127735237,81.6218907255286,2834791.64649676,0.0,1.0
2013-08-07,100.0,100.15,99.54,100.1,911200,80.6620127735237,80.783005792684,80.2909675147655,80.7426747862972,1129651.94974541,0.0,1.0
2013-08-08,100.31,100.63,99.84,100.54,1196600,80.9120650131216,81.1701834539969,80.5329535530861,81.0975876425007,1483474.01565557,0.0,1.0
2013-08-09,99.94,100.57,99.75,100.1,856200,80.6136155658596,81.1217862463328,80.4603577415899,80.7426747862972,1061466.19773048,0.0,1.0
2013-08-12,100.0,100.07,99.34,99.79,695400,80.6620127735237,80.7184761824652,80.1296434892184,80.4926225466993,862115.853657766,0.0,1.0
2013-08-13,99.86,100.035,99.12,99.98,563900,80.5490859556408,80.6902444779944,79.9521870611167,80.645880370969,699089.919294814,0.0,1.0
2013-08-14,99.53,99.89,99.25,99.66,636600,80.2829013134881,80.5732845594728,80.0570476777223,80.3877619300937,789219.086049085,0.0,1.0
2013-08-15,97.83,99.21,97.75,99.21,739900,78.9116470963382,80.0247828726129,78.8471174861194,80.0247828726129,917284.325742567,0.0,1.0
2013-08-16,97.35,97.87,97.13,97.44,790900,78.5244694350253,78.9439119014476,78.3470130069236,78.5970652465215,980511.113974586,0.0,1.0
2013-08-19,97.72,98.12,97.12,97.12,559000,78.8229188822874,79.1455669333815,78.3389468056462,78.3389468056462,693015.188660758,0.0,1.0
2013-08-20,98.18,98.37,97.41,97.72,711200,79.1939641410456,79.3472219653153,78.5728666426894,78.8229188822874,881703.760600234,0.0,1.0
2013-08-21,98.23,98.79,97.78,97.86,769900,79.2342951474323,79.6860024189641,78.8713160899515,78.9358457001703,954476.554114343,0.0,1.0
2013-08-22,98.85,99.15,97.9,98.2,463600,79.7343996266282,79.9763856649488,78.9681105052797,79.2100965436003,574743.90243851,0.0,1.0
2013-08-23,99.02,99.04,98.54,98.96,549900,79.8715250483432,79.8876574508979,79.4843473870303,79.823127840679,681733.546054652,0.0,1.0
2013-08-26,99.1,99.52,98.8,99.17,665500,79.936054658562,80.2748351122108,79.6940686202414,79.9925180675035,825047.599380562,0.0,1.0
2013-08-27,97.25,98.36,97.19,98.36,684400,78.4438074222518,79.3391557640379,78.3954102145877,79.3391557640379,848478.703254781,0.0,1.0
2013-08-28,97.59,97.98,97.17,97.38,507700,78.7180582656818,79.0326401154985,78.379277812033,78.5486680388574,629416.478145021,0.0,1.0
2013-08-29,97.58,98.09,97.05,97.31,394800,78.7099920644044,79.1213683295494,78.2824833967047,78.4922046299159,489449.725372571,0.0,1.0
2013-08-30,97.38,97.61,96.95,97.6,494200,78.5486680388574,78.7341906682365,78.2018213839312,78.7261244669591,612679.975377722,0.0,1.0
2013-09-03,97.31,98.6,96.73,98.42,611500,78.4922046299159,79.5327445946944,78.0243649558295,79.387552971702,758101.588311366,0.0,1.0
2013-09-04,98.72,98.895,97.15,97.29,636300,79.6295390100226,79.7706975323763,78.3631454094783,78.4760722273612,788847.163765367,0.0,1.0
2013-09-05,98.82,98.92,97.97,98.56,529400,80.1094779860251,80.1905440434892,79.4204164975802,79.8987062366184,653047.670702913,0.495,1.0
2013-09-06,99.38,100.06,97.942,98.88,792300,80.563447907824,81.1146970985799,79.3977180014902,80.1581176205035,977351.094631505,0.0,1.0
2013-09-09,99.72,100.14,98.9,99.2,694400,80.839072503202,81.1795499445512,80.1743308319963,80.4175290043887,856585.384465627,0.0,1.0
2013-09-10,99.69,100.51,99.59,100.22,585000,80.8147526859627,81.4794943571684,80.7336866284986,81.2444027905225,721633.712431441,0.0,1.0
2013-09-11,100.36,100.54,99.45,99.77,715000,81.3578952709722,81.5038141744076,80.6201941480489,80.879605531934,881996.759638427,0.0,1.0
2013-09-12,99.65,100.43,99.51,100.21,546200,80.7823262629771,81.4146415111971,80.6688337825274,81.2362961847761,673771.510649663,0.0,1.0
2013-09-13,99.99,100.09,99.32,99.71,379000,81.057950858355,81.1390169158192,80.5148082733456,80.8309658974556,467519.960703446,0.0,1.0
2013-09-16,100.73,101.17,99.96,101.02,771000,81.6578396835894,82.0145303364314,81.0336310411158,81.8929312502353,951076.22612759,0.0,1.0
2013-09-17,100.8,101.215,100.566,100.73,484500,81.7145859238143,82.0510100622903,81.5248913493483,81.6578396835894,597660.741321423,0.0,1.0
2013-09-18,102.32,102.889,101.65,101.65,1050400,82.9467899972686,83.4080558642393,82.4036474122591,82.4036474122591,1295733.42143245,0.0,1.0
2013-09-19,102.87,102.99,102.3875,102.62,625100,83.3926533133212,83.4899325822781,83.0015095860569,83.1899881696609,771099.544685287,0.0,1.0
2013-09-20,102.06,102.97,101.88,102.93,1053800,82.7360182478619,83.4737193707853,82.5900993444266,83.4412929477996,1299927.53189787,0.0,1.0
2013-09-23,101.88,102.325,101.57,102.04,577700,82.5900993444266,82.9508433001418,82.3387945662878,82.7198050363691,712628.710549817,0.0,1.0
2013-09-24,101.09,102.0,100.94,101.77,765500,81.9496774904602,82.6873786133835,81.828078404264,82.5009266812161,944291.635668833,0.0,1.0
2013-09-25,100.25,101.19,100.25,101.1,532200,81.2687226077617,82.0307435479243,81.2687226077617,81.9577840962066,656501.644027372,0.0,1.0
2013-09-26,100.92,101.1,100.3,100.43,413700,81.8118651927712,81.9577840962066,81.3092556364938,81.4146415111971,510324.558688695,0.0,1.0
2013-09-27,99.89,100.76,99.53,100.48,781700,80.9768848008909,81.6821595008286,80.6850469940202,81.4551745399291,964275.338474628,0.0,1.0
2013-09-30,100.02,100.47,98.85,99.41,795600,81.0822706755943,81.4470679341827,80.1337978032643,80.5877677250633,981421.848906758,0.0,1.0
2013-10-01,100.92,101.05,99.93,100.11,528300,81.8118651927712,81.9172510674745,81.0093112238766,81.155230127312,651690.752611162,0.0,1.0
2013-10-02,100.65,100.72,99.2,100.56,679900,81.5929868376181,81.649733077843,80.4175290043887,81.5200273859004,838698.736892541,0.0,1.0
2013-10-03,99.5,100.53,99.09,100.28,702100,80.660727176781,81.4957075686612,80.3283563411781,81.2930424250009,866083.811107887,0.0,1.0
2013-10-04,100.42,100.66,99.32,99.5,526700,81.4065349054507,81.6010934433645,80.5148082733456,80.660727176781,649717.053568615,0.0,1.0
2013-10-07,99.43,100.07,99.43,99.73,380100,80.6039809365561,81.1228037043263,80.6039809365561,80.8471791089484,468876.878795197,0.0,1.0
2013-10-08,98.33,99.7,98.3,99.48,635400,79.712254304451,80.8228592917092,79.6879344872117,80.6445139652881,783805.232271687,0.0,1.0
2013-10-09,99.1,99.43,98.4388,98.46,641300,80.3364629469245,80.6039809365561,79.8004541749719,79.8176401791543,791083.247491082,0.0,1.0
2013-10-10,101.16,101.16,99.65,99.95,499200,82.006423730685,82.006423730685,80.7823262629771,81.0255244353694,615794.101274829,0.0,1.0
2013-10-11,102.81,102.85,101.12,101.31,693600,83.3440136788427,83.3764401018284,81.9739973076994,82.1280228168812,855598.534944354,0.0,1.0
2013-10-14,102.76,102.99,101.59,102.17,491200,83.3034806501107,83.4899325822781,82.3550077777807,82.8251909110725,605925.606062091,0.0,1.0
2013-10-15,101.06,102.73,101.05,102.3,801400,81.9253576732209,83.2791608328714,81.9172510674745,82.9305767857758,988576.507935994,0.0,1.0
2013-10-16,102.88,102.88,101.29,101.55,667600,83.4007599190676,83.4007599190676,82.1118096053884,82.322581354795,823525.925502956,0.0,1.0
2013-10-17,104.09,104.22,102.34,102.6,465400,84.3816592143832,84.4870450890865,82.9630032087614,83.1737749581681,574099.709001012,0.0,1.0
2013-10-18,104.81,105.02,103.81,104.33,736700,84.9653348281247,85.1355735487994,84.1546742534837,84.5762177522971,908765.052902978,0.0,1.0
2013-10-21,105.02,105.26,103.8,104.35,571400,85.1355735487994,85.3301320867132,84.1465676477373,84.5924309637899,704857.270569786,0.0,1.0
2013-10-22,105.44,106.26,104.99,105.0,765700,85.4760509901486,86.1407926613542,85.1112537315601,85.1193603373065,944538.348049152,0.0,1.0
2013-10-23,106.57,106.86,105.25,105.75,671800,86.3920974394929,86.6271890061388,85.3220254809668,85.7273557682873,828706.885489644,0.0,1.0
2013-10-24,106.01,106.9,105.59,106.77,691000,85.938127517694,86.6596154291245,85.5976500763447,86.5542295544211,852391.274000214,0.0,1.0
2013-10-25,105.55,106.18,105.16,105.99,614800,85.5652236533591,86.0759398153829,85.2490660292491,85.9219143062011,758393.857098888,0.0,1.0
2013-10-28,106.35,106.5725,105.14,105.24,563000,86.2137521130719,86.3941240909295,85.2328528177563,85.3139188752204,694495.350596412,0.0,1.0
2013-10-29,106.5,106.99,105.95,106.57,399500,86.3353511992681,86.7325748808422,85.8894878832155,86.3920974394929,492807.979686086,0.0,1.0
2013-10-30,105.65,106.74,105.39,106.5,419900,85.6462897108232,86.5299097371819,85.4355179614165,86.3353511992681,517972.642478567,0.0,1.0
2013-10-31,105.13,105.988,105.13,105.67,548400,85.2247462120099,85.9202929850519,85.2247462120099,85.662502922316,676485.346833165,0.0,1.0
2013-11-01,105.17,106.06,104.6,105.56,727900,85.2571726349955,85.978660546426,84.7950961074501,85.5733302591055,897909.708168967,0.0,1.0
2013-11-04,106.56,106.77,105.22,105.64,732600,86.3839908337465,86.5542295544211,85.2977056637276,85.6381831050768,903707.44910645,0.0,1.0
2013-11-05,107.01,107.88,105.48,107.55,1094600,86.748788092335,87.4540627922727,85.5084774131342,87.1865448026411,1350256.85748283,0.0,1.0
2013-11-06,107.06,107.71,106.45,106.77,904600,86.789321121067,87.3162504945837,86.294818170536,86.5542295544211,1115880.09618031,0.0,1.0
2013-11-07,106.3,107.6,106.18,107.16,919900,86.1732190843398,87.2270778313732,86.0759398153829,86.8703871785311,1134753.59327467,0.0,1.0
2013-11-08,107.71,107.73,105.921,105.96,812400,87.3162504945837,87.3324637060765,85.8659787265509,85.8975944889619,1002145.68885351,0.0,1.0
2013-11-11,108.0,108.25,107.17,107.51,811100,87.5513420612296,87.7540072048898,86.8784937842775,87.1541183796555,1000542.05838144,0.0,1.0
2013-11-12,108.92,109.03,107.7,108.18,819800,88.2971497898993,88.3863224531098,87.3081438888373,87.697260964665,1011274.04692529,0.0,1.0
2013-11-13,108.03,108.35,107.17,108.07,1279000,87.5756618784688,87.8350732623539,86.8784937842775,87.6080883014544,1577725.67213643,0.0,1.0
2013-11-14,108.66,109.46,108.15,108.45,973200,88.0863780404926,88.7349065002055,87.6729411474257,87.916139319818,1200502.44262953,0.0,1.0
2013-11-15,109.12,109.326,108.67,108.67,789100,88.4592819048275,88.6262779832036,88.0944846462391,88.0944846462391,973403.69654641,0.0,1.0
2013-11-18,108.12,109.579,107.89,109.47,691400,87.6486213301865,88.8313751085877,87.4621693980191,88.7430131059519,852884.698760851,0.0,1.0
2013-11-19,108.44,108.61,107.43,108.06,716000,87.9080327140716,88.0458450117606,87.0892655336842,87.599981695708,883230.321540019,0.0,1.0
2013-11-20,108.68,109.24,108.12,108.28,542500,88.1025912519855,88.5565611737844,87.6486213301865,87.7783270221291,669207.331613771,0.0,1.0
2013-11-21,109.16,109.81,108.8,108.89,499900,88.4917083278132,89.0186377013298,88.1998705209424,88.2728299726601,616657.594605943,0.0,1.0
2013-11-22,109.11,109.448,108.74,109.14,533700,88.4511752990811,88.7251785733098,88.1512308864639,88.4754951163203,658351.98687976,0.0,1.0
2013-11-25,109.24,110.13,109.17,109.61,522800,88.5565611737844,89.2780490852149,88.4998149335596,88.8565055864016,644906.162152405,0.0,1.0
2013-11-26,108.89,109.48,108.86,109.19,699800,88.2728299726601,88.7511197116983,88.2485101554208,88.5160281450524,863246.618734225,0.0,1.0
2013-11-27,108.94,109.53,108.83,109.01,648000,88.3133630013921,88.7916527404303,88.2241903381816,88.370109241617,799348.112231749,0.0,1.0
2013-11-29,108.59,109.44,108.44,109.19,411800,88.0296318002678,88.7186932887126,87.9080327140716,88.5160281450524,507980.79107567,0.0,1.0
2013-12-02,108.12,108.88,107.76,108.76,1167600,87.6486213301865,88.2647233669137,87.3567835233157,88.1674440979567,1440306.87629906,0.0,1.0
2013-12-03,108.41,108.508,106.01,106.01,1167000,87.8837128968324,87.9631576331472,85.938127517694,85.938127517694,1439566.7391581,0.0,1.0
2013-12-04,107.41,108.13,106.66,107.39,1072100,87.0730523221914,87.6567279359329,86.4650568912106,87.0568391106986,1322501.714697,0.0,1.0
2013-12-05,107.0,107.87,106.92,107.41,833100,86.7406814865886,87.4459561865262,86.6758286406173,87.0730523221914,1027680.42021647,0.0,1.0
2013-12-06,108.35,108.39,107.008,107.17,720000,88.2768832755333,88.3094728032769,87.1835046197348,87.3154922070965,883719.464318941,0.545,1.0
2013-12-09,108.61,108.94,107.9,108.39,662500,88.4887152058668,88.7575788097517,87.9102510884176,88.3094728032769,813144.645987915,0.0,1.0
2013-12-10,107.32,108.77,107.24,108.49,744600,87.437702936135,88.6190733168413,87.3725238806478,88.390946622636,913913.212683172,0.0,1.0
2013-12-11,105.64,107.675,105.56,107.55,763800,86.068942770903,87.7269349948597,86.0037637154157,87.6250927206609,937479.06506501,0.0,1.0
2013-12-12,105.0,105.7,104.94,105.4,620300,85.547510327005,86.1178270625184,85.4986260353896,85.8734056044412,761348.866273666,0.0,1.0
2013-12-13,105.45,105.84,105.06,105.06,651400,85.9141425141208,86.2318904096211,85.5963946186205,85.5963946186205,799520.637579664,0.0,1.0
2013-12-16,105.88,106.56,105.75,105.92,736900,86.2644799373647,86.8185019090063,86.1585639721979,86.2970694651083,904462.323967539,0.0,1.0
2013-12-17,105.75,106.75,105.25,106.21,846100,86.1585639721979,86.9733021657885,85.7511948754027,86.5333435412496,1038493.10938925,0.0,1.0
2013-12-18,108.55,108.72,105.53,106.06,1158300,88.4398309142514,88.5783364071618,85.979321569608,86.411132812211,1421683.6882231,0.0,1.0
2013-12-19,108.02,108.565,107.21,108.36,1205900,88.0080196716484,88.4520519871553,87.3480817348401,88.2850306574692,1480107.36391974,0.0,1.0
2013-12-20,108.88,108.97,107.65,107.88,1389900,88.7086945181363,88.7820209555594,87.7065665400199,87.8939563245457,1705946.78257902,0.0,1.0
2013-12-23,109.43,109.594,108.98,109.25,469300,89.1568005246111,89.2904175883599,88.7901683374953,89.0101476497648,576013.256395665,0.0,1.0
2013-12-24,109.68,109.95,109.1,109.26,358900,89.3604850730087,89.5804643852781,88.8879369207262,89.0182950317007,440509.605200094,0.0,1.0
2013-12-26,110.1,110.13,109.37,109.96,313500,89.7026751143167,89.7271172601244,89.1079162329956,89.588611767214,384786.183422206,0.0,1.0
2013-12-27,110.35,110.7,110.07,110.07,295900,89.9063596627143,90.191518030471,89.678232968509,89.678232968509,363184.152072187,0.0,1.0
2013-12-30,110.6,110.61,109.5,110.35,606600,90.110044211112,90.1181915930479,89.2138321981624,89.9063596627143,744533.648688708,0.0,1.0
2013-12-31,110.49,110.94,110.1,110.75,473000,90.020423009817,90.3870551969327,89.7026751143167,90.2322549401506,580554.592531749,0.0,1.0
2014-01-02,109.14,110.41,108.79,110.41,665000,88.9205264484698,89.9552439543298,88.6353680807131,89.9552439543298,816213.116350133,0.0,1.0
2014-01-03,109.37,110.14,109.2501,109.33,419900,89.1079162329956,89.7352646420603,89.0102291235841,89.075326705252,515380.282038227,0.0,1.0
2014-01-06,109.45,110.45,109.08,109.95,510700,89.1730952884829,89.9878334820734,88.8716421568544,89.5804643852781,626827.125594005,0.0,1.0
2014-01-07,111.03,111.45,110.28,110.28,1214200,90.4603816343559,90.8025716756639,89.849327989163,89.849327989163,1490294.6855223,0.0,1.0
2014-01-08,111.08,111.47,109.98,110.52,1162100,90.5011185440354,90.8188664395357,89.6049065310858,90.0448651556247,1426347.76317367,0.0,1.0
2014-01-09,112.15,112.4,111.11,111.45,650100,91.3728884111773,91.5765729595749,90.5255606898431,90.8025716756639,797925.032991311,0.0,1.0
2014-01-10,112.54,112.71,111.38,112.15,932500,91.6906363066776,91.829141799588,90.7455400021126,91.3728884111773,1144539.44510752,0.0,1.0
2014-01-13,111.06,112.54,110.78,112.03,650600,90.4848237801636,91.6906363066776,90.2566970859583,91.2751198279464,798538.727063755,0.0,1.0
2014-01-14,111.7,111.71,110.62,111.64,817700,91.0062562240615,91.0144036059974,90.1263389749838,90.9573719324461,1003635.28607444,0.0,1.0
2014-01-15,111.82,111.95,111.27,111.89,726900,91.1040248072924,91.2099407724592,90.6559188008176,91.1610564808438,892188.442518665,0.0,1.0
2014-01-16,111.99,112.39,111.5401,111.69,665100,91.2425303002028,91.568425577639,90.8759795869064,90.9981088421256,816335.855164622,0.0,1.0
2014-01-17,111.31,112.05,111.13,111.42,960500,90.6885083285612,91.2914145918182,90.5418554537149,90.7781295298562,1178906.31316437,0.0,1.0
2014-01-21,111.45,112.52,111.09,112.19,813200,90.8025716756639,91.6743415428058,90.5092659259713,91.4054779389209,998112.039422449,0.0,1.0
2014-01-22,111.56,112.105,111.08,111.88,611500,90.8921928769589,91.3362251924657,90.5011185440354,91.1529090989078,750547.850598656,0.0,1.0
2014-01-23,110.4,111.39,109.94,111.39,771700,89.9470965723939,90.7536873840485,89.5723170033422,90.7536873840485,947175.431409621,0.0,1.0
2014-01-24,107.75,110.02,107.74,108.85,1070300,87.788040359379,89.6374960588295,87.7798929774431,88.6842523723285,1313673.531473,0.0,1.0
2014-01-27,106.9,108.34,106.652,108.25,989800,87.095512894827,88.2687358935974,86.8934578228166,88.1954094561742,1214868.78580957,0.0,1.0
2014-01-28,108.21,108.35,106.91,107.02,709200,88.1628199284306,88.2768832755333,87.1036602767629,87.1932814780579,870463.672354157,0.0,1.0
2014-01-29,107.74,108.47,107.23,107.49,869500,87.7798929774431,88.3746518587642,87.3643764987119,87.5762084290454,1067213.99197961,0.0,1.0
2014-01-30,107.98,108.66,107.64,108.37,1070600,87.9754301439048,88.5294521155463,87.698419158084,88.2931780394051,1314041.74791647,0.0,1.0
2014-01-31,108.12,108.5,106.33,106.89,1475000,88.0894934910075,88.3990940045719,86.6311121244804,87.0873655128911,1810397.51370894,0.0,1.0
2014-02-03,105.4,108.464,105.21,108.32,1911500,85.8734056044412,88.3697634296026,85.718605347659,88.2524411297256,2346152.4389523,0.0,1.0
2014-02-04,106.01,108.35,105.57,107.29,1426400,86.3703959025315,88.2768832755333,86.0119110973516,87.4132607903273,1750746.44986741,0.0,1.0
2014-02-05,107.25,107.57,105.89,106.25,1416900,87.3806712625837,87.6413874845327,86.2726273193006,86.5659330689932,1739086.26249098,0.0,1.0
2014-02-06,107.17,107.75,106.86,107.33,1081000,87.3154922070965,87.788040359379,87.0629233670834,87.445850318071,1326806.5846233,0.0,1.0
2014-02-07,110.12,110.16,107.5,107.59,1267800,89.7189698781885,89.7515594059321,87.5843558109814,87.6576822484045,1556082.69008827,0.0,1.0
2014-02-10,110.94,111.09,109.58,109.81,1393900,90.3870551969327,90.5092659259713,89.2790112536496,89.4664010381755,1710856.33515857,0.0,1.0
2014-02-11,112.99,113.0,110.48,110.51,1396800,92.0572684937933,92.0654158757292,90.0122756278811,90.0367177736888,1714415.76077875,0.0,1.0
2014-02-12,113.31,113.365,112.48,112.84,1251700,92.3179847157423,92.3627953163898,91.6417520150622,91.9350577647547,1536321.74095558,0.0,1.0
2014-02-13,114.34,114.38,112.43,112.81,964300,93.1571650551405,93.1897545828841,91.6010151053826,91.910615618947,1183570.38811494,0.0,1.0
2014-02-14,114.4,114.49,113.68,114.0,722800,93.206049346756,93.2793757841791,92.6194378473708,92.8801540693198,887156.151124626,0.0,1.0
2014-02-18,115.37,115.52,114.13,114.5,1074400,93.9963453945388,94.1185561235773,92.9860700344865,93.287523166115,1318705.82286704,0.0,1.0
2014-02-19,113.99,115.91,113.89,115.06,944500,92.8720066873838,94.4363040190777,92.7905328680248,93.7437765545257,1159268.10284617,0.0,1.0
2014-02-20,115.52,115.83,114.0,114.29,1074400,94.1185561235773,94.3711249635904,92.8801540693198,93.116428145461,1318705.82286704,0.0,1.0
2014-02-21,114.98,115.85,114.88,115.68,628500,93.6785974990385,94.3874197274622,93.5971236796794,94.2489142345518,771413.449061742,0.0,1.0
2014-02-24,115.0,115.95,114.99,115.04,825200,93.6948922629103,94.4688935468213,93.6867448809744,93.7274817906539,1012840.6971611,0.0,1.0
2014-02-25,114.53,115.63,113.99,114.98,881400,93.3119653119227,94.2081773248723,92.8720066873838,93.6785974990385,1081819.91090377,0.0,1.0
2014-02-26,114.89,115.62,114.2,114.46,932100,93.6052710616153,94.2000299429364,93.0431017080379,93.2549336383714,1144048.48984956,0.0,1.0
2014-02-27,115.1,115.33,114.5,115.0,763800,93.7763660822693,93.9637558667952,93.287523166115,93.6948922629103,937479.065065011,0.0,1.0
2014-02-28,115.22,116.3608,114.46,115.07,1022900,93.8741346655002,94.8035879967483,93.2549336383714,93.7519239364616,1255495.33340534,0.0,1.0
2014-03-03,114.94,116.34,114.15,114.68,971400,93.6460079712948,94.7866414423216,93.0023647983583,93.4341760409613,1192284.84394364,0.0,1.0
2014-03-04,116.7,116.85,115.97,116.25,1160700,95.0799471920142,95.2021579210527,94.4851883106931,94.7133150048984,1424629.41977083,0.0,1.0
2014-03-05,116.28,116.7,115.36,116.7,740200,94.7377571507061,95.0799471920142,93.9881980126029,95.0799471920142,908512.704845668,0.0,1.0
2014-03-06,115.16,116.36,115.1,116.22,791900,94.2692826893916,95.2515954648976,94.2201670506163,95.1369923077552,967390.452099647,0.545,1.0
2014-03-07,115.57,115.83,114.95,115.83,894400,94.6049062210228,94.8177406557158,94.097377953678,94.8177406557158,1092605.15261766,0.0,1.0
2014-03-10,115.61,116.0,115.18,115.37,672200,94.6376499802063,94.9569016322458,94.2856545689834,94.4411874251051,821164.114031296,0.0,1.0
2014-03-11,115.34,115.62,115.06,115.62,909400,94.4166296057175,94.6458359200022,94.1874232914328,94.6458359200022,1110929.25513249,0.0,1.0
2014-03-12,115.47,115.52,114.52,114.9,678300,94.523046823064,94.5639765220434,93.7453825424551,94.0564482546986,828615.91572066,0.0,1.0
2014-03-13,115.19,115.98,114.88,115.74,1021300,94.2938405087792,94.940529752654,94.0400763751068,94.7440671975528,1247627.05989313,0.0,1.0
2014-03-14,115.35,116.13,114.84,115.0,1011100,94.4248155455134,95.0633188495923,94.0073326159233,94.1383076526575,1235166.67018304,0.0,1.0
2014-03-17,115.62,116.25,115.47,115.55,605000,94.6458359200022,95.1615501271429,94.523046823064,94.588534341431,739072.134764853,0.0,1.0
2014-03-18,116.81,116.86,115.46,115.62,589300,95.6199627557123,95.6608924546917,94.5148608832681,94.6458359200022,719892.907465996,0.0,1.0
2014-03-19,115.66,117.03,115.05,116.72,657200,94.6785796791857,95.8000534312218,94.1792373516369,95.5462892975494,802840.011516465,0.0,1.0
2014-03-20,115.66,115.81,115.0,115.61,600800,94.6785796791857,94.801368776124,94.1383076526575,94.6376499802063,733941.3860607,0.0,1.0
2014-03-21,114.57,117.07,114.51,116.5,1295000,93.7863122414345,95.8327971904053,93.7371966026592,95.3661986220399,1581980.85044708,0.0,1.0
2014-03-24,113.56,115.75,113.17,115.16,906300,92.9595323220503,94.7522531373487,92.6402806700108,94.2692826893916,1107142.27394609,0.0,1.0
2014-03-25,114.31,114.56,113.14,114.0,552800,93.5734778067415,93.7781263016386,92.6157228506232,93.3197136730691,675304.258013241,0.0,1.0
2014-03-26,114.53,115.94,114.52,114.92,630100,93.7535684822509,94.9077859934705,93.7453825424551,94.0728201342904,769734.466306337,0.0,1.0
2014-03-27,115.14,115.39,114.028,114.78,709200,94.2529108097998,94.4575593046969,93.3426343044976,93.958216977148,866363.566901212,0.0,1.0
2014-03-28,115.54,116.71,115.22,115.69,809600,94.5803484016352,95.5381033577535,94.3183983281669,94.7031374985734,989012.893067148,0.0,1.0
2014-03-31,117.08,117.26,115.65,116.11,723800,95.8409831302012,95.9883300465271,94.6703937393899,95.0469469700005,884199.026682314,0.0,1.0
2014-04-01,117.26,118.0,116.428,118.0,697100,95.9883300465271,96.5940895914224,95.3072598555096,96.5940895914224,851582.124205915,0.0,1.0
2014-04-02,117.16,117.28,116.62,117.06,631500,95.9064706485682,96.0047019261188,95.4644298995905,95.8246112506094,771444.715874388,0.0,1.0
2014-04-03,117.41,117.67,115.99,117.54,861400,96.1111191434653,96.3239535781583,94.9487156924499,96.2175363608118,1052292.12708503,0.0,1.0
2014-04-04,116.34,118.77,116.3,117.87,824600,95.2352235853058,97.2244069557054,95.2024798261223,96.487672374076,1007336.99558198,0.0,1.0
2014-04-07,115.44,116.86,115.126,116.32,727000,94.4984890036763,95.6608924546917,94.2414504940856,95.218851705714,888108.168552145,0.0,1.0
2014-04-08,113.75,115.51,113.47,115.14,1157900,93.115065178172,94.5557905822475,92.8858588638873,94.2529108097998,1414498.55346153,0.0,1.0
2014-04-09,115.48,115.51,113.54,114.36,736200,94.5312327628599,94.5557905822475,92.9431604424585,93.6144075057209,899346.951427908,0.0,1.0
2014-04-10,112.64,115.44,112.25,115.34,872800,92.206425860829,94.4984890036763,91.8871742087896,94.4166296057175,1066218.4449963,0.0,1.0
2014-04-11,111.18,112.82,111.17,112.02,840900,91.0112786506301,92.3537727771549,91.0030927108342,91.6988975934842,1027249.18698143,0.0,1.0
2014-04-14,112.73,113.39,111.52,111.62,1120700,92.280099318992,92.8203713455203,91.2896006036901,91.3714600016489,1369054.77922474,0.0,1.0
2014-04-15,113.76,113.93,111.5,112.99,762000,93.1232511179679,93.262412094498,91.2732287240983,92.4929337536849,930864.407753418,0.0,1.0
2014-04-16,112.93,114.7199,112.61,114.17,747400,92.4438181149096,93.9090194789748,92.1818680414414,93.4588746495992,913028.947972315,0.0,1.0
2014-04-17,113.16,113.63,112.43,112.65,763800,92.6320947302149,93.0168339006214,92.0345211251155,92.2146118006249,933063.300055198,0.0,1.0
2014-04-21,114.13,114.15,113.14,113.16,433500,93.4261308904156,93.4425027700074,92.6157228506232,92.6320947302149,529566.562678617,0.0,1.0
2014-04-22,114.19,114.86,114.17,114.61,734100,93.4752465291909,94.0237044955151,93.4588746495992,93.819056000618,896781.577075832,0.0,1.0
2014-04-23,113.7,114.3,113.2,114.3,789200,93.0741354791926,93.5652918669456,92.6648384893985,93.5652918669456,964092.113646978,0.0,1.0
2014-04-24,114.04,114.3,113.48,113.98,699700,93.3524574322527,93.5652918669456,92.8940448036832,93.3033417934774,854758.301975152,0.0,1.0
2014-04-25,112.56,113.89,112.34,113.72,661900,92.140938342462,93.2296683353144,91.9608476669525,93.0905073587844,808581.563637778,0.0,1.0
2014-04-28,112.81,113.485,111.44,113.24,673400,92.345586837359,92.8981377735811,91.224113085323,92.697582248582,822630.042232482,0.0,1.0
2014-04-29,112.18,113.58,112.07,113.05,812500,91.8298726302184,92.975904201642,91.7398272924637,92.5420493924602,992555.552886682,0.0,1.0
2014-04-30,113.03,113.05,111.93,112.26,1344800,92.5256775128685,92.5420493924602,91.6252241353213,91.8953601485855,1642816.87079632,0.0,1.0
2014-05-01,111.59,113.06,111.07,112.93,1077100,91.3469021822613,92.5502353322561,90.9212333128753,92.4438181149096,1315792.7212483,0.0,1.0
2014-05-02,112.6,113.645,111.53,111.77,1084100,92.1736821016455,93.0291128103153,91.297786543486,91.4942490985872,1324343.96908856,0.0,1.0
2014-05-05,113.49,113.62,111.938,112.34,658500,92.9022307434791,93.0086479608256,91.631772887158,91.9608476669525,804428.100401083,0.0,1.0
2014-05-06,114.34,114.835,112.8101,113.07,1082500,93.5980356261292,94.0032396460254,92.345668696757,92.558421272052,1322389.39815364,0.0,1.0
2014-05-07,115.34,115.43,113.31,114.47,926400,94.4166296057175,94.4903030638804,92.7548838271532,93.7044528434757,1131696.57131597,0.0,1.0
2014-05-08,116.5,117.49,115.21,115.34,1265200,95.3661986220399,96.1766066618324,94.310212388371,94.4166296057175,1545576.96678428,0.0,1.0
2014-05-09,117.37,117.47,115.61,116.67,917300,96.0783753842818,96.1602347822406,94.6376499802063,95.50535959857,1120579.94912364,0.0,1.0
2014-05-12,118.0,118.53,117.55,117.8,739000,96.5940895914224,97.0279444006042,96.2257223006077,96.4303707955048,902767.45056401,0.0,1.0
2014-05-13,117.6,118.21,117.53,117.99,815800,96.2666519995871,96.765994327136,96.2093504210159,96.5859036516266,996586.855439945,0.0,1.0
2014-05-14,117.21,117.65,117.05,117.6,582200,95.9474003475477,96.3075816985665,95.8164253108135,96.2666519995871,711219.498942309,0.0,1.0
2014-05-15,115.78,117.19,115.418,116.79,892700,94.7768109567364,95.9310284679559,94.4804799361254,95.6035908761206,1090528.42099931,0.0,1.0
2014-05-16,116.35,116.45,114.99,115.59,940100,95.2434095251017,95.3252689230605,94.1301217128616,94.6212781006146,1148432.58494618,0.0,1.0
2014-05-19,116.11,116.25,115.58,116.03,709400,95.0469469700005,95.1615501271429,94.6130921608187,94.9814594516334,866607.888268077,0.0,1.0
2014-05-20,115.39,116.3,115.16,116.3,722900,94.4575593046969,95.2024798261223,94.2692826893916,95.2024798261223,883099.580531425,0.0,1.0
2014-05-21,116.0,116.32,115.67,115.67,520600,94.9569016322458,95.218851705714,94.6867656189816,94.6867656189816,635968.51794807,0.0,1.0
2014-05-22,115.54,116.11,115.2,116.11,420000,94.5803484016352,95.0469469700005,94.3020264485751,95.0469469700005,513074.870415269,0.0,1.0
2014-05-23,115.7,116.09,115.3,115.63,408300,94.7113234383693,95.0305750904087,94.383885846534,94.6540218597981,498782.070453701,0.0,1.0
2014-05-27,116.56,116.68,115.54,116.0,795500,95.4153142608153,95.5135455383658,94.5803484016352,94.9569016322458,971788.236703206,0.0,1.0
2014-05-28,116.94,117.34,116.28,116.88,807000,95.7263799730588,96.0538175648941,95.1861079465305,95.6772643342835,985836.715297911,0.0,1.0
2014-05-29,117.0,117.36,116.87,116.98,723700,95.7754956118341,96.0701894444859,95.6690783944876,95.7591237322423,884076.865998882,0.0,1.0
2014-05-30,117.7,117.91,116.77,116.94,634500,96.3485113975459,96.5204161332595,95.5872189965288,95.7263799730588,775109.536377354,0.0,1.0
2014-06-02,118.05,118.34,117.38,117.68,515000,96.6350192904018,96.8724115444825,96.0865613240777,96.3321395179542,629127.519675867,0.0,1.0
2014-06-03,118.27,118.6,117.44,117.5,744500,96.8151099659113,97.0852459791754,96.135676962853,96.1847926016283,909486.288152781,0.0,1.0
2014-06-04,119.22,119.37,117.76,117.87,806900,97.5927742465202,97.7155633434584,96.3976270363212,96.487672374076,985714.554614478,0.0,1.0
2014-06-05,118.77,118.96,117.74,118.63,604700,97.6705406745811,97.826787224452,96.8235199042281,97.5554116378341,735331.43672554,0.545,1.0
2014-06-06,119.26,119.33,118.61,118.77,827300,98.0734923031956,98.1310568215691,97.5389646325845,97.6705406745811,1006019.01373084,0.0,1.0
2014-06-09,120.33,120.66,119.03,119.26,1124400,98.9534070840477,99.2247826706656,97.8843517428255,98.0734923031956,1367300.5911265,0.0,1.0
2014-06-10,119.45,120.08,118.75,119.85,740600,98.2297388530665,98.747819518428,97.6540936693315,98.558678958058,900589.485759774,0.0,1.0
2014-06-11,119.06,119.51,118.81,119.18,586000,97.9090222506999,98.2790798688152,97.7034346850802,98.0077042821973,712591.734614133,0.0,1.0
2014-06-12,118.2,119.28,117.77,119.1,700800,97.2018010249683,98.0899393084452,96.8481904121025,97.941916261199,852191.617094854,0.0,1.0
2014-06-13,117.64,118.6,117.37,118.6,471200,96.7412848779803,97.5307411299597,96.5192503071111,97.5307411299597,572991.852133412,0.0,1.0
2014-06-16,118.22,119.79,117.91,117.91,1442700,97.2182480302179,98.5093379423092,96.9633194488495,96.9633194488495,1754361.93776077,0.0,1.0
2014-06-17,117.73,118.39,117.28,117.81,661700,96.8152964016034,97.3580475748392,96.445238783488,96.8810844226016,804644.967225549,0.0,1.0
2014-06-18,118.48,118.52,116.98,117.76,630000,97.4320590984623,97.4649531089614,96.1985337047444,96.8399669094777,766096.916052737,0.0,1.0
2014-06-19,118.3,118.82,117.7101,118.52,672400,97.2840360512161,97.711658187705,96.79893163138,97.4649531089614,817656.454529938,0.0,1.0
2014-06-20,118.46,119.01,118.42,118.97,878600,97.4156120932127,97.867904737576,97.3827180827136,97.8350107270768,1068401.19118085,0.0,1.0
2014-06-23,118.49,118.995,118.11,118.7,505000,97.4402826010871,97.8555694836388,97.1277895013452,97.6129761562076,614093.559693067,0.0,1.0
2014-06-24,117.9,119.15,117.82,118.2,570400,96.9550959462247,97.9830337743229,96.8893079252264,97.2018010249683,693621.715740447,0.0,1.0
2014-06-25,119.24,119.36,118.05,118.05,692500,98.057045297946,98.1557273294435,97.0784484855965,97.0784484855965,842098.594232572,0.0,1.0
2014-06-26,119.67,119.79,118.36,119.28,792100,98.4106559108118,98.5093379423092,97.3333770669649,98.0899393084452,963214.868579958,0.0,1.0
2014-06-27,119.6,120.04,119.22,119.24,495300,98.3530913924383,98.7149255079289,98.0405982926964,98.057045297946,602298.099239557,0.0,1.0
2014-06-30,118.3,119.89,118.07,119.42,750400,97.2840360512161,98.5915729685571,97.0948954908461,98.2050683451922,912506.548898372,0.0,1.0
2014-07-01,119.78,119.98,118.6,118.8,542600,98.5011144396845,98.6655844921802,97.5307411299597,97.6952111824554,659816.169286055,0.0,1.0
2014-07-02,119.87,119.95,119.09,119.78,437900,98.5751259633075,98.6409139843058,97.9336927585742,98.5011144396845,532498.157999196,0.0,1.0
2014-07-03,120.12,120.25,119.43,119.86,316400,98.7807135289272,98.8876190630494,98.213291847817,98.5669024606827,384750.895617597,0.0,1.0
2014-07-07,120.21,120.3,119.435,119.66,364200,98.8547250525502,98.9287365761733,98.2174035991293,98.402432408187,442876.979089535,0.0,1.0
2014-07-08,119.78,120.23,119.085,120.23,718300,98.5011144396845,98.8711720577998,97.9295810072618,98.8711720577998,873472.086985208,0.0,1.0
2014-07-09,119.47,120.41,119.02,120.41,639000,98.2461858583161,99.019195105046,97.8761282402007,99.019195105046,777041.157710633,0.0,1.0
2014-07-10,118.87,119.12,118.03,118.16,764300,97.7527757008289,97.9583632664486,97.0620014803469,97.1689070144692,929409.322125567,0.0,1.0
2014-07-11,119.36,119.45,118.73,118.97,481800,98.1557273294435,98.2297388530665,97.6376466640819,97.8350107270768,585881.736752712,0.0,1.0
2014-07-14,119.48,120.15,118.92,120.0,380200,98.2544093609409,98.8053840368015,97.7938932139529,98.6820314974297,462333.408703572,0.0,1.0
2014-07-15,119.03,119.85,118.508,119.02,479100,97.8843517428255,98.558678958058,97.4550849058117,97.8761282402007,582598.464255344,0.0,1.0
2014-07-16,119.03,119.65,118.53,119.65,546300,97.8843517428255,98.3942089055622,97.4731766115862,98.3942089055622,664315.468634302,0.0,1.0
2014-07-17,117.6,118.9,117.49,118.6,565100,96.7083908674811,97.7774462087033,96.6179323386085,97.5307411299597,687176.773430797,0.0,1.0
2014-07-18,118.61,119.15,117.23,117.82,854500,97.5389646325845,97.9830337743229,96.4041212703641,96.8893079252264,1039094.9440747,0.0,1.0
2014-07-21,117.84,118.35,117.13,117.97,587400,96.905754930476,97.3251535643401,96.3218862441162,97.0126604645982,714294.172205362,0.0,1.0
2014-07-22,118.24,118.945,118.17,118.17,492100,97.2346950354674,97.8144519705148,97.1771305170939,97.1771305170939,598406.813316749,0.0,1.0
2014-07-23,118.61,118.73,118.12,118.26,506900,97.5389646325845,97.6376466640819,97.13601300397,97.251142040717,616404.010709734,0.0,1.0
2014-07-24,118.49,119.03,118.11,118.11,609100,97.4402826010871,97.8843517428255,97.1277895013452,97.1277895013452,740681.9548694,0.0,1.0
2014-07-25,118.37,118.65,117.96,118.49,465000,97.3416005695897,97.5718586430837,97.0044369619734,97.4402826010871,565452.485657973,0.0,1.0
2014-07-28,119.38,119.51,118.2582,119.1,418300,98.172174334693,98.2790798688152,97.2496618102445,97.941916261199,508664.031722,0.0,1.0
2014-07-29,118.86,119.33,118.33,118.79,560800,97.7445521982042,98.1310568215691,97.3087065590905,97.6869876798307,681947.857972023,0.0,1.0
2014-07-30,119.38,119.51,118.2582,119.1,968400,98.172174334693,98.2790798688152,97.2496618102445,97.941916261199,1177600.40238964,0.0,1.0
2014-07-31,116.24,119.5,115.94,118.37,937700,95.5899945105103,98.2708563661905,95.3432894317667,97.3416005695897,1140268.3780677,0.0,1.0
2014-08-01,116.08,116.75,114.99,115.84,762300,95.4584184685137,96.0093931443744,94.562056682412,95.2610544055188,926977.268423812,0.0,1.0
2014-08-04,116.88,117.08,114.98,115.97,684100,96.1162986784966,96.2807687309923,94.5538331797873,95.3679599396411,831883.968685202,0.0,1.0
2014-08-05,115.83,117.37,115.59,116.75,845200,95.2528309028941,96.5192503071111,95.0554668398992,96.0093931443744,1027785.89436154,0.0,1.0
2014-08-06,115.82,116.51,115.13,115.43,649000,95.2446074002693,95.8120290813795,94.677185719159,94.9238907979026,789201.426219407,0.0,1.0
2014-08-07,114.78,116.49,114.36,116.49,633400,94.3893631272915,95.7955820761299,94.0439760170505,95.7955820761299,770231.407345721,0.0,1.0
2014-08-08,116.35,116.4,114.4,115.13,699800,95.6804530393829,95.7215705525068,94.0768700275497,94.677185719159,850975.590243977,0.0,1.0
2014-08-11,116.62,117.0,116.14,116.55,760000,95.9024876102521,96.214980709994,95.5077594842624,95.8449230918786,924180.406666795,0.0,1.0
2014-08-12,116.77,117.53,116.37,116.44,763500,96.0258401496239,96.6508263491076,95.6969000446325,95.754464563006,928436.500644865,0.0,1.0
2014-08-13,117.74,117.74,116.96,117.44,559400,96.8235199042281,96.8235199042281,96.1820866994948,96.5768148254846,680245.420380796,0.0,1.0
2014-08-14,118.06,118.47,117.73,117.88,257600,97.0866719882213,97.4238355958375,96.8152964016034,96.9386489409751,313248.516786008,0.0,1.0
2014-08-15,117.27,118.81,116.39,118.27,633700,96.4370152808632,97.7034346850802,95.7133470498821,97.2593655433418,770596.215400983,0.0,1.0
2014-08-18,117.9,118.2,117.65,117.82,447700,96.9550959462247,97.2018010249683,96.7495083806051,96.8893079252264,544415.221137794,0.0,1.0
2014-08-19,118.22,118.3,117.38,117.91,392400,97.2182480302179,97.2840360512161,96.5274738097359,96.9633194488495,477168.936284276,0.0,1.0
2014-08-20,117.64,118.18,116.8,117.86,753000,96.7412848779803,97.1853540197187,96.0505106574983,96.9222019357256,915668.218710652,0.0,1.0
2014-08-21,117.53,118.09,117.26,117.97,637300,96.6508263491076,97.1113424960957,96.4287917782384,97.0126604645982,774973.912064142,0.0,1.0
2014-08-22,116.97,117.63,116.71,117.63,407600,96.1903102021196,96.7330613753555,95.9764991338752,96.7330613753555,495652.544417612,0.0,1.0
2014-08-25,117.07,117.45,116.9,117.41,306800,96.2725452283675,96.5850383281094,96.1327456837462,96.5521443176102,373077.037849174,0.0,1.0
2014-08-26,117.73,117.85,117.22,117.43,419600,96.8152964016034,96.9139784331008,96.3958977677393,96.5685913228598,510244.86662814,0.0,1.0
2014-08-27,116.84,117.77,116.65,117.62,660000,96.0834046679974,96.8481904121025,95.9271581181265,96.7248378727307,802577.721579058,0.0,1.0
2014-08-28,116.48,116.866,116.21,116.72,493800,95.7873585735051,96.1047857748219,95.5653240026359,95.9847226365,600474.058963241,0.0,1.0
2014-08-29,117.17,117.23,116.22,116.83,659700,96.3547802546154,96.4041212703641,95.5735475052607,96.0751811653726,802212.913523794,0.0,1.0
2014-09-02,116.85,117.54,116.62,117.3,775000,96.0916281706222,96.6590498517324,95.9024876102521,96.4616857887376,942420.809429955,0.0,1.0
2014-09-03,117.07,117.45,116.9,117.41,692400,96.2725452283675,96.5850383281094,96.1327456837462,96.5521443176102,841976.991547484,0.0,1.0
2014-09-04,116.42,117.83,116.25,117.5,515800,95.7380175577564,96.8975314278512,95.5982180131351,96.6261558412333,627226.649682543,0.0,1.0
2014-09-05,116.22,116.23,114.84,115.98,801500,96.0217283983115,96.0299904640832,94.8815633218215,95.8234388197915,970096.368330296,0.545,1.0
2014-09-08,115.14,116.5999,115.02,116.4,844000,95.1294252949715,96.3356042769772,95.0302805057115,96.1704455822015,1021536.28804837,0.0,1.0
2014-09-09,115.55,115.75,114.53,115.22,1378400,95.4681699916098,95.6334113070432,94.6254392828998,95.1955218211449,1668347.89033871,0.0,1.0
2014-09-10,115.03,115.98,114.9,115.88,706600,95.0385425714832,95.8234388197915,94.9311357164515,95.7408181620748,855234.053477463,0.0,1.0
2014-09-11,115.19,115.24,113.8701,114.62,769600,95.1707356238298,95.2120459526882,94.0802255626275,94.6997978748448,931486.169765434,0.0,1.0
2014-09-12,113.71,115.37,113.16,115.21,1027200,93.9479498896232,95.3194528077199,93.4935362721815,95.1872597553732,1243272.60080958,0.0,1.0
2014-09-15,114.06,114.27,113.02,113.77,663800,94.2371221916315,94.4106255728365,93.3778673513781,93.9975222842532,803431.028443731,0.0,1.0
2014-09-16,114.29,114.43,113.41,113.82,977300,94.4271497043798,94.5428186251832,93.7000879164732,94.0388326131115,1182876.0833053,0.0,1.0
2014-09-17,114.52,114.89,113.95,114.4,691100,94.6171772171282,94.9228736506798,94.1462394681432,94.5180324278682,836473.612168518,0.0,1.0
2014-09-18,115.01,115.21,114.65,114.74,828300,95.0220184399398,95.1872597553732,94.7245840721598,94.7989426641048,1002533.77652899,0.0,1.0
2014-09-19,113.7,115.74,113.6,115.73,1404100,93.9396878238515,95.6251492412715,93.8570671661348,95.6168871754999,1699453.91238,0.0,1.0
2014-09-22,112.75,113.54,112.15,113.5,973731,93.1547915755431,93.8074947715048,92.6590676292431,93.7744465084182,1178556.34040003,0.0,1.0
2014-09-23,112.63,112.9,112.17,112.36,712795,93.0556467862831,93.2787225621181,92.6755917607865,92.8325710104481,862732.178245781,0.0,1.0
2014-09-24,113.72,113.87,112.48,112.79,834898,93.9562119553948,94.0801429419698,92.9317157997081,93.1878398386298,1010519.67277134,0.0,1.0
2014-09-25,113.77,114.11,113.34,113.61,1772191,93.9975222842532,94.2784325204898,93.6422534560715,93.8653292319065,2144973.24153167,0.0,1.0
2014-09-26,114.12,114.51,113.79,113.8,1016506,94.2866945862615,94.6089151513565,94.0140464157965,94.0223084815682,1230329.10665746,0.0,1.0
2014-09-29,114.35,114.49,113.38,113.38,774914,94.4767220990098,94.5923910198132,93.6753017191582,93.6753017191582,937917.975256772,0.0,1.0
2014-09-30,113.81,114.36,113.74,114.35,1676041,94.0305705473398,94.4849841647815,93.9727360869382,94.4767220990098,2028597.9878636,0.0,1.0
2014-10-01,113.6,114.07,112.98,114.03,1478808,93.8570671661348,94.2453842574032,93.3448190882915,94.2123359943165,1789876.81878701,0.0,1.0
2014-10-02,114.12,114.42,113.05,113.67,786024,94.2866945862615,94.5345565594115,93.4026535486932,93.9149016265365,951364.975446603,0.0,1.0
2014-10-03,115.84,116.14,114.61,114.9,1021544,95.7077698989882,95.9556318721382,94.6915358090732,94.9311357164515,1236426.85525839,0.0,1.0
2014-10-06,124.98,125.56,122.05,124.51,12966348,103.259298014292,103.738497829048,100.838512743193,102.870980923023,15693832.9448618,0.0,1.0
2014-10-07,128.0,129.09,124.06,124.78,5753633,105.754441877335,106.655007046447,102.499187963298,103.094056698858,6963915.75546518,0.0,1.0
2014-10-08,129.9,129.92,127.2,127.23,2845783,107.324234373952,107.340758505495,105.093476615602,105.118262812917,3444396.44835444,0.0,1.0
2014-10-09,127.94,130.21,127.5901,129.46,2846633,105.704869482705,107.580358412873,105.415779801354,106.960703479998,3445425.24674881,0.0,1.0
2014-10-10,127.87,128.86,127.11,127.11,2268924,105.647035022303,106.464979533698,105.019118023657,105.019118023657,2746194.55073918,0.0,1.0
2014-10-13,125.83,128.02,125.83,127.73,1763906,103.961573604883,105.770966008878,103.961573604883,105.5313661015,2134945.48306428,0.0,1.0
2014-10-14,125.07,127.59,125.02,126.33,1853953,103.333656606237,105.415697180697,103.292346277378,104.374676893467,2243933.96426082,0.0,1.0
2014-10-15,124.53,125.1,121.11,123.45,2987840,102.887505054567,103.358442803552,100.061878560657,101.995201951227,3616335.2877754,0.0,1.0
2014-10-16,120.78,123.635,120.29,122.8,2742571,99.7892303901916,102.148050168002,99.3843891673799,101.458167676068,3319473.69555582,0.0,1.0
2014-10-17,121.73,122.48,120.76,121.41,1938303,100.5741266385,101.193781571375,99.7727062586483,100.309740533807,2346027.07551306,0.0,1.0
2014-10-20,122.66,123.02,121.65,122.0,1908264,101.342498755265,101.639933123045,100.508030112327,100.797202414335,2309669.34025632,0.0,1.0
2014-10-21,123.31,124.18,122.56,123.48,2124673,101.879533030423,102.598332752558,101.259878097548,102.019988148542,2571600.20110972,0.0,1.0
2014-10-22,123.72,124.86,123.26,123.75,1931334,102.218277727062,103.160153225032,101.838222701565,102.243063924377,2337592.13903034,0.0,1.0
2014-10-23,125.0,125.53,124.68,125.04,1130793,103.275822145835,103.713711631733,103.011436041142,103.308870408922,1368656.4973591,0.0,1.0
2014-10-24,125.73,125.87,124.98,125.07,902495,103.878952947167,103.99462186797,103.259298014292,103.333656606237,1092335.77284622,0.0,1.0
2014-10-27,125.8,126.23,125.43,125.54,854037,103.936787407568,104.29205623575,103.631090974017,103.721973697505,1033684.58155921,0.0,1.0
2014-10-28,126.52,126.71,125.77,126.54,939086,104.531656143128,104.68863539279,103.912001210253,104.548180274672,1136623.72819691,0.0,1.0
2014-10-29,126.77,127.13,126.01,126.45,776878,104.73820778742,105.0356421552,104.110290788773,104.473821682727,940295.104723273,0.0,1.0
2014-10-30,127.52,127.56,125.565,126.24,1150213,105.357862720295,105.390910983382,103.742628861934,104.300318301522,1392161.51479263,0.0,1.0
2014-10-31,128.7,129.34,127.87,129.34,1320892,106.332786481352,106.861558690738,105.647035022303,106.861558690738,1598743.02202937,0.0,1.0
2014-11-03,127.42,128.68,126.87,128.54,1090071,105.275242062578,106.316262349808,104.820828445137,106.200593429005,1319368.58181182,0.0,1.0
2014-11-04,126.34,131.15,125.94,129.5,1563527,104.382938959238,108.35699259541,104.052456328372,106.993751743085,1892416.5495775,0.0,1.0
2014-11-05,127.22,128.36,126.81,126.81,1360106,105.110000747145,106.051876245115,104.771256050507,104.771256050507,1646205.72818995,0.0,1.0
2014-11-06,127.93,127.98,126.49,127.51,942145,105.696607416933,105.737917745792,104.506869945813,105.349600654523,1140326.19206556,0.0,1.0
2014-11-07,125.54,128.2,125.35,128.04,1293594,103.721973697505,105.919683192768,103.564994447843,105.787490140422,1565702.85900669,0.0,1.0
2014-11-10,128.3,128.33,125.58,125.8,986285,106.002303850485,106.0270900478,103.755021960592,103.936787407568,1193751.08750923,0.0,1.0
2014-11-11,128.76,128.93,127.74,128.3,740725,106.382358875982,106.5228139941,105.539628167272,106.002303850485,896537.283133444,0.0,1.0
2014-11-12,129.35,129.43,128.22,128.22,1000951,106.86982075651,106.935917282683,105.936207324312,105.936207324312,1211502.09604065,0.0,1.0
2014-11-13,129.31,129.78,128.985,129.75,763886,106.836772493423,107.225089584692,106.568255355844,107.200303387377,924570.223853223,0.0,1.0
2014-11-14,129.2,129.69,128.71,129.08,795565,106.745889769935,107.150730992747,106.341048547123,106.646744980675,962912.934835548,0.0,1.0
2014-11-17,129.54,130.12,128.892,129.2,813515,107.026800006172,107.505999820928,106.491418144168,106.745889769935,984638.736222356,0.0,1.0
2014-11-18,130.94,131.145,129.25,129.54,1072330,108.183489214205,108.352861562524,106.787200098793,107.026800006172,1297895.74379492,0.0,1.0
2014-11-19,130.11,131.07,129.39,131.01,1094347,107.497737755157,108.290896069237,106.902869019597,108.241323674607,1324544.04291098,0.0,1.0
2014-11-20,130.4,130.42,129.04,130.12,970573,107.737337662535,107.753861794078,106.613696717588,107.505999820928,1174734.05177722,0.0,1.0
2014-11-21,130.38,131.79,129.99,131.57,1280236,107.720813530992,108.885764804797,107.398592965897,108.70399935782,1549534.98965153,0.0,1.0
2014-11-24,131.11,131.14,129.96,130.83,697536,108.323944332323,108.348730529638,107.373806768582,108.092606490717,844263.431540416,0.0,1.0
2014-11-25,134.73,135.27,131.03,131.03,2154710,111.314812141667,111.760963693337,108.25784780615,108.25784780615,2607955.51566434,0.0,1.0
2014-11-26,141.26,141.68,136.79,136.85,2971055,116.709941090565,117.056947852975,113.01679769063,113.06637008526,3596019.54536441,0.0,1.0
2014-11-28,140.33,142.3299,139.97,141.52,868773,115.9415689738,117.593899507476,115.64413460602,116.924754800629,1051520.31466428,0.0,1.0
2014-12-01,141.15,141.56,138.81,140.03,1317250,116.619058367077,116.957803063715,114.685734976507,115.69370700065,1594334.92349729,0.0,1.0
2014-12-02,141.02,141.64,140.22,141.12,1307423,116.511651512045,117.023899589889,115.850686250312,116.594272169762,1582440.80370743,0.0,1.0
2014-12-03,140.37,140.8,139.9,140.77,868450,115.974617236887,116.329886065069,115.586300145619,116.305099867754,1051129.37127442,0.0,1.0
2014-12-04,140.68,142.56,139.88,140.54,1194729,116.230741275809,117.784009640882,115.569776014075,116.115072355005,1446041.50223192,0.0,1.0
2014-12-05,139.15,140.74,138.705,140.61,852846,114.966645212744,116.280313670439,114.598983285904,116.172906815407,1032243.05345604,0.0,1.0
2014-12-08,139.78,140.81,138.56,138.86,1248262,115.982879302659,116.837524929227,114.970580599344,115.219506509995,1504377.7444487,0.6,1.0
2014-12-09,139.45,139.54,137.45,138.41,1189474,115.709060800942,115.783738574138,114.049554729936,114.846117644019,1433527.74754049,0.0,1.0
2014-12-10,136.65,139.32,136.52,139.13,986642,113.385752301533,115.601192906327,113.277884406918,115.443539829581,1189079.1088236,0.0,1.0
2014-12-11,138.02,139.26,137.0,137.0,1134267,114.522513960173,115.551407724197,113.676165863959,113.676165863959,1366993.49260219,0.0,1.0
2014-12-12,136.99,138.59,136.65,137.02,1534487,113.667868333604,114.99547319041,113.385752301533,113.692760924669,1849329.78168515,0.0,1.0
2014-12-15,135.75,137.9,135.03,137.74,1329044,112.63897456958,114.422943595912,112.041552384018,114.290183110232,1601734.42353696,0.0,1.0
2014-12-16,134.04,136.11,134.0,135.32,1272298,111.220096878869,112.937685662361,111.186906757449,112.282180764314,1533345.39984923,0.0,1.0
2014-12-17,136.8,137.1,134.48,135.05,1617299,113.510215256859,113.75914116751,111.585188214491,112.058147444728,1949132.97185938,0.0,1.0
2014-12-18,140.43,140.44,137.56,138.24,1612076,116.522218775736,116.530516306091,114.140827563841,114.705059627983,1942838.32781891,0.0,1.0
2014-12-19,139.81,141.44,139.49,141.18,1545345,116.007771893724,117.360269341594,115.742250922363,117.144533552363,1862415.60305054,0.0,1.0
2014-12-22,140.0,140.38,138.99,139.32,818690,116.165424970469,116.480731123961,115.327374404611,115.601192906327,986667.074382393,0.0,1.0
2014-12-23,138.46,141.3,137.83,140.96,1176026,114.887605295794,117.244103916624,114.364860883427,116.961987884552,1417320.51547915,0.0,1.0
2014-12-24,139.9,141.08,138.55,138.94,351745,116.082449666919,117.061558248813,114.962283068989,115.285886752836,423915.291598326,0.0,1.0
2014-12-26,139.34,140.98,139.2,140.17,555382,115.617787967037,116.978582945263,115.501622542067,116.306482986505,669334.09850449,0.0,1.0
2014-12-29,139.61,139.78,138.661,138.93,680163,115.841821286623,115.982879302659,115.05438565593,115.277589222481,819717.398909416,0.0,1.0
2014-12-30,139.93,141.16,139.54,139.54,703159,116.107342257984,117.127938491653,115.783738574138,115.783738574138,847431.669320069,0.0,1.0
2014-12-31,139.16,141.69,138.97,140.23,903006,115.468432420646,117.56770760047,115.310779343901,116.356268168635,1088282.85208046,0.0,1.0
2015-01-02,139.86,140.88,139.375,140.27,1412272,116.049259545499,116.895607641712,115.64682932328,116.389458290055,1702038.96770715,0.0,1.0
2015-01-05,140.72,142.44,139.63,140.0,1390486,116.762847156032,118.190022377097,115.858416347333,116.165424970469,1675782.96252509,0.0,1.0
2015-01-06,140.45,141.83,139.25,141.5,2315162,116.538813836446,117.68387302544,115.543110193842,117.410054523724,2790182.01915411,0.0,1.0
2015-01-07,143.74,143.97,140.92,140.92,1376918,119.268701323252,119.459544521418,116.928797763132,116.928797763132,1659431.10911878,0.0,1.0
2015-01-08,146.36,146.74,144.69,144.98,1341982,121.442654276271,121.757960429762,120.05696670698,120.297595087276,1617327.0148821,0.0,1.0
2015-01-09,144.63,145.85,144.35,145.11,901548,120.00718152485,121.019480228164,119.774850674909,120.405462981891,1086525.70273888,0.0,1.0
2015-01-12,143.56,145.02,142.975,144.8,886084,119.119345776861,120.330785208696,118.633940251092,120.148239540885,1067888.8320818,0.0,1.0
2015-01-13,141.72,145.65,140.73,145.03,1691249,117.592600191535,120.853529621063,116.771144686387,120.339082739051,2038255.87570649,0.0,1.0
2015-01-14,140.81,141.64,138.98,140.37,1691580,116.837524929227,117.526219948695,115.319076874256,116.472433593605,2038654.78958307,0.0,1.0
2015-01-15,140.67,142.1,140.47,141.55,1194335,116.721359504256,117.907906345026,116.555408897156,117.451542175499,1439386.11719026,0.0,1.0
2015-01-16,140.38,140.9,139.09,140.39,1338442,116.480731123961,116.912202702422,115.410349708161,116.489028654316,1613060.68520504,0.0,1.0
2015-01-20,140.28,142.04,139.09,141.31,1221800,116.39775582041,117.858121162896,115.410349708161,117.252401446979,1472486.32752374,0.0,1.0
2015-01-21,142.85,143.12,140.28,141.61,1272406,118.530221121654,118.75425444124,116.39775582041,117.50132735763,1533475.55905971,0.0,1.0
2015-01-22,145.17,145.54,142.38,142.85,1027160,120.455248164022,120.762256787158,118.140237194967,118.530221121654,1237910.50595783,0.0,1.0
2015-01-23,143.4,144.49,143.14,144.24,821334,118.986585291181,119.891016099879,118.77084950195,119.683577841003,989853.56468356,0.0,1.0
2015-01-26,143.49,143.57,141.67,142.76,727180,119.061263064376,119.127643307216,117.55111253976,118.455543348458,876381.24705247,0.0,1.0
2015-01-27,142.22,143.0,141.04,142.29,780196,118.007476709287,118.654684076979,117.028368127393,118.065559421772,940274.957266904,0.0,1.0
2015-01-28,140.82,143.59,140.54,142.88,1111894,116.845822459582,119.144238367926,116.613491609641,118.555113712719,1340030.04800759,0.0,1.0
2015-01-29,140.31,140.65,138.75,140.6,1205013,116.422648411475,116.704764443546,115.12823367609,116.663276791771,1452255.00653819,0.0,1.0
2015-01-30,138.08,139.99,138.01,139.05,1601203,114.572299142303,116.157127440114,114.514216429818,115.377159586741,1929734.42878538,0.0,1.0
2015-02-02,139.52,139.8,136.02,137.51,1464550,115.767143513428,115.999474363369,112.863007889166,114.099339912066,1765043.25664992,0.0,1.0
2015-02-03,141.23,141.84,139.93,140.7,973353,117.186021204138,117.692170555795,116.107342257984,116.746252095322,1173063.50004437,0.0,1.0
2015-02-04,139.92,141.12,139.1,140.64,1509077,116.099044727629,117.094748370233,115.418647238516,116.696466913191,1818706.21188454,0.0,1.0
2015-02-05,145.29,146.23,143.07,143.76,1785511,120.554818528282,121.334786381655,118.712766789465,119.285296383962,2151858.35254807,0.0,1.0
2015-02-06,143.32,146.52,142.61,145.4,1666522,118.92020504834,121.575414761951,118.331080393133,120.646091362187,2008455.44239443,0.0,1.0
2015-02-09,140.95,143.22,140.33,143.22,1136695,116.953690354197,118.83722974479,116.439243472185,118.83722974479,1369919.6644824,0.0,1.0
2015-02-10,141.81,142.43,141.07,141.39,973251,117.66727796473,118.181724846742,117.053260718458,117.318781689819,1172940.57190113,0.0,1.0
2015-02-11,141.83,142.646,140.57,142.08,973434,117.68387302544,118.360951502411,116.638384200706,117.891311284316,1173161.11945224,0.0,1.0
2015-02-12,142.99,144.71,142.18,144.27,1344512,118.646386546624,120.07356176769,117.974286587867,119.708470432069,1620376.11490554,0.0,1.0
2015-02-13,143.71,143.845,142.085,142.63,809592,119.243808732187,119.35582539198,117.895460049494,118.347675453843,975702.366076765,0.0,1.0
2015-02-17,143.82,144.27,143.27,143.69,950434,119.335081566092,119.708470432069,118.878717396565,119.227213671477,1145442.02833008,0.0,1.0
2015-02-18,143.89,144.0,142.9401,143.82,705969,119.393164278577,119.484437112483,118.604981870153,119.335081566092,850818.219148473,0.0,1.0
2015-02-19,143.39,143.6,142.68,143.44,1240975,118.978287760826,119.152535898281,118.389163105618,119.019775412601,1495595.61327448,0.0,1.0
2015-02-20,145.51,145.52,143.01,143.19,1572492,120.737364196093,120.745661726448,118.662981607334,118.812337153725,1895132.56681981,0.0,1.0
2015-02-23,146.88,147.5,145.25,145.46,1170967,121.874125854732,122.388572736744,120.521628406862,120.695876544318,1411223.52061016,0.0,1.0
2015-02-24,148.7,149.14,146.9,147.12,1328029,123.384276379348,123.74936771497,121.890720915442,122.073266583253,1600511.16799396,0.0,1.0
2015-02-25,148.11,148.84,147.65,148.7,1052948,122.894722088401,123.500441804319,122.51303569207,123.384276379348,1268989.63299514,0.0,1.0
2015-02-26,148.54,148.75,147.47,148.1,994643,123.251515893668,123.425764031124,122.363680145679,122.886424558046,1198721.73700048,0.0,1.0
2015-02-27,146.72,148.9,146.47,148.9,1193546,121.741365369052,123.550226986449,121.533927110176,123.550226986449,1438435.23184698,0.0,1.0
2015-03-02,148.04,148.41,146.73,146.93,834111,122.836639375916,123.143647999052,121.749662899407,121.915613506507,1005252.12239086,0.0,1.0
2015-03-03,146.26,147.43,145.63,147.43,743302,121.35967897272,122.330490024259,120.836934560353,122.330490024259,895811.124751226,0.0,1.0
2015-03-04,148.36,148.7,145.65,146.26,1565613,123.102160347277,123.384276379348,120.853529621063,121.35967897272,1886842.14821855,0.0,1.0
2015-03-05,149.5,149.98,148.49,148.75,991025,124.048078807751,124.446360264793,123.210028241893,123.425764031124,1194361.40344918,0.0,1.0
2015-03-06,144.88,147.99,144.51,147.5,1409929,120.712471605028,123.303690452982,120.404191549162,122.895427676295,1692207.19950441,0.6,1.0
2015-03-09,145.21,145.83,144.27,145.17,1174018,120.987424087286,121.504001478197,120.204226107519,120.954096513679,1409065.07487099,0.0,1.0
2015-03-10,142.39,144.27,142.39,144.03,1442016,118.637830147984,120.204226107519,118.637830147984,120.004260665876,1730718.25389828,0.0,1.0
2015-03-11,140.99,143.01,140.84,142.34,1685939,117.471365071734,119.154407538894,117.346386670707,118.596170680975,2023476.44010817,0.0,1.0
2015-03-12,143.04,143.3399,141.3,141.52,1089719,119.1794032191,119.429276702219,117.729653767189,117.912955422029,1307888.79244043,0.0,1.0
2015-03-13,141.85,143.3,140.83,143.04,921520,118.187907904287,119.396032447546,117.338054777306,119.1794032191,1106015.11032635,0.0,1.0
2015-03-16,142.29,144.5,142.29,142.51,2343547,118.554511213966,120.39585965576,118.554511213966,118.737812868805,2812742.41878631,0.0,1.0
2015-03-17,141.55,142.38,140.76,141.99,1849943,117.937951102234,118.629498254582,117.279731523493,118.304554411912,2220315.25223809,0.0,1.0
2015-03-18,144.51,145.09,140.17,140.86,1963869,120.404191549162,120.887441366465,116.788149812788,117.363050457511,2357050.078893,0.0,1.0
2015-03-19,144.93,145.21,143.935,144.84,1542010,120.754131072037,120.987424087286,119.925107678559,120.67914403142,1850731.79125175,0.0,1.0
2015-03-20,144.72,146.48,144.68,145.81,2087305,120.579161310599,122.045574549313,120.545833736992,121.487337691393,2505198.87778857,0.0,1.0
2015-03-23,145.5,145.97,144.37,144.9,916145,121.229048995938,121.620647985822,120.287545041537,120.729135391831,1099563.99562671,0.0,1.0
2015-03-24,144.2,147.94,144.14,146.17,1301701,120.145902853706,123.262030985973,120.095911493296,121.787285853858,1562311.15453481,0.0,1.0
2015-03-25,142.61,145.28,142.6,144.51,3360034,118.821131802823,121.045747341099,118.812799909421,120.404191549162,4032737.62393682,0.0,1.0
2015-03-26,143.21,144.21,142.0,142.25,1027906,119.32104540693,120.154234747108,118.312886305314,118.521183640359,1233700.37329098,0.0,1.0
2015-03-27,144.59,145.19,143.53,143.59,997875,120.470846696376,120.970760300483,119.587665995787,119.637657356198,1197656.94528268,0.0,1.0
2015-03-30,145.64,146.01,144.9075,145.17,650582,121.345695503563,121.653975559429,120.735384311883,120.954096513679,780833.321584266,0.0,1.0
2015-03-31,143.59,146.07,143.55,145.36,1059655,119.637657356198,121.70396691984,119.604329782591,121.112402488313,1271805.75758839,0.0,1.0
2015-04-01,141.95,143.63,140.87,143.63,1198158,118.271226838305,119.670984929805,117.371382350913,119.670984929805,1438038.0811685,0.0,1.0
2015-04-02,141.23,142.91,141.03,142.2,1081821,117.671330513377,119.071088604876,117.504692645341,118.47952417335,1298409.55450598,0.0,1.0
2015-04-06,141.46,142.48,139.8,140.12,1595122,117.862964061618,118.7128171886,116.479869756922,116.746490345779,1914477.20593582,0.0,1.0
2015-04-07,140.71,143.0,140.65,142.27,886782,117.238072056484,119.146075645492,117.188080696074,118.537847427162,1064322.30615224,0.0,1.0
2015-04-08,141.36,142.07,140.66,141.58,690079,117.7796451276,118.371209559127,117.196412589475,117.962946782439,828237.912708234,0.0,1.0
2015-04-09,142.51,142.62,140.73,141.15,672764,118.737812868805,118.829463696225,117.254735843288,117.604675366163,807456.321820027,0.0,1.0
2015-04-10,143.21,144.06,142.19,142.47,760758,119.32104540693,120.029256346081,118.471192279948,118.704485295198,913067.370541764,0.0,1.0
2015-04-13,142.45,144.482,142.28,143.21,868779,118.687821508394,120.380862247637,118.546179320564,119.32104540693,1042714.97258249,0.0,1.0
2015-04-14,141.31,142.71,140.416,142.25,1046249,117.737985660591,118.904450736841,116.993114390472,118.521183640359,1255715.77737198,0.0,1.0
2015-04-15,140.81,142.33,140.58,141.77,1066697,117.321390990502,118.587838787573,117.129757442261,118.121252757073,1280257.61800045,0.0,1.0
2015-04-16,142.39,143.18,140.8,140.8,1251766,118.637830147984,119.296049726725,117.3130590971,117.3130590971,1502378.79871599,0.0,1.0
2015-04-17,141.53,141.96,140.25,141.15,1110920,117.92128731543,118.279558731707,116.854804960002,117.604675366163,1333334.38923056,0.0,1.0
2015-04-20,144.22,144.29,142.41,142.47,1313619,120.16256664051,120.220889894322,118.654493934787,118.704485295198,1576615.22616088,0.0,1.0
2015-04-21,145.57,146.09,144.28,144.62,1606432,121.287372249751,121.720630706643,120.212558000921,120.495842376581,1928051.55147122,0.0,1.0
2015-04-22,144.33,145.7,143.88,145.38,1099406,120.25421746793,121.395686863974,119.879282264849,121.129066275117,1319515.2013884,0.0,1.0
2015-04-23,144.35,144.965,143.225,143.44,807905,120.270881254733,120.783292698943,119.333543247033,119.512678955171,969653.548168465,0.0,1.0
2015-04-24,144.33,145.17,143.37,144.19,561829,120.25421746793,120.954096513679,119.454355701358,120.137570960305,674311.315456567,0.0,1.0
2015-04-27,142.04,144.5899,141.67,144.53,831651,118.346213878921,120.470763377442,118.037933823055,120.420855335965,998153.672755898,0.0,1.0
2015-04-28,143.27,143.32,140.02,142.03,932367,119.371036767341,119.41269623435,116.663171411761,118.33788198552,1119033.75984204,0.0,1.0
2015-04-29,142.18,143.15,140.97,142.35,1175231,118.462860386546,119.271054046519,117.454701284931,118.604502574377,1410520.92643018,0.0,1.0
2015-04-30,140.87,142.18,140.05,142.18,1313043,117.371382350913,118.462860386546,116.688167091967,118.462860386546,1575923.90670656,0.0,1.0
2015-05-01,142.19,142.34,141.05,141.05,778649,118.471192279948,118.596170680975,117.521356432145,117.521356432145,934540.280884296,0.0,1.0
2015-05-04,143.94,144.56,142.7,142.86,1023145,119.92927362526,120.445851016171,118.896118843439,119.029429137868,1227986.18592634,0.0,1.0
2015-05-05,142.0,144.0,141.55,144.0,1074194,118.312886305314,119.979264985671,117.937951102234,119.979264985671,1289255.57277313,0.0,1.0
2015-05-06,141.08,142.53,140.52,142.18,1321220,117.54635211235,118.754476655609,117.07976608185,118.462860386546,1585738.00250171,0.0,1.0
2015-05-07,142.8,144.75,141.5,141.5,1169197,118.979437777457,120.604156990804,117.896291635225,117.896291635225,1403278.87506318,0.0,1.0
2015-05-08,142.01,143.51,141.28,143.16,1538995,118.321218198716,119.571002208983,117.712989980386,119.279385939921,1847113.16598304,0.0,1.0
2015-05-11,141.58,143.2,141.11,141.43,1444505,117.962946782439,119.312713513528,117.571347792556,117.837968381413,1733705.57008199,0.0,1.0
2015-05-12,139.16,141.26,139.04,140.36,1721624,115.946628579208,117.696326193582,115.846645858387,116.946455787422,2066305.84067679,0.0,1.0
2015-05-13,138.86,140.01,138.115,140.01,1385664,115.696671777154,116.654839518359,115.075945718722,116.654839518359,1663084.16728367,0.0,1.0
2015-05-14,141.04,141.12,139.12,139.76,810286,117.513024538743,117.579679685957,115.913301005601,116.446542183315,972511.241954478,0.0,1.0
2015-05-15,141.48,141.48,140.55,140.99,807050,117.879627848421,117.879627848421,117.104761762056,117.471365071734,968627.370853457,0.0,1.0
2015-05-18,141.61,142.11,140.88,141.35,733405,117.987942462645,118.404537132734,117.379714244315,117.771313234198,880238.097913109,0.0,1.0
2015-05-19,141.42,142.13,141.09,141.35,842692,117.829636488011,118.421200919537,117.554684005752,117.771313234198,1011405.16250447,0.0,1.0
2015-05-20,141.38,142.06,141.0543,141.26,641985,117.796308914404,118.362877665725,117.524939146308,117.696326193582,770515.138687011,0.0,1.0
2015-05-21,142.41,142.685,140.95,141.23,872881,118.654493934787,118.883621003336,117.438037498127,117.671330513377,1047638.22327977,0.0,1.0
2015-05-22,141.94,143.0,141.61,142.28,808468,118.262894944904,119.146075645492,117.987942462645,118.546179320564,970329.264926765,0.0,1.0
2015-05-26,140.28,141.93,139.93,141.51,1040541,116.879800640208,118.254563051502,116.588184371145,117.904623528627,1248864.99361281,0.0,1.0
2015-05-27,141.55,141.91,139.9,140.34,589330,117.937951102234,118.237899264698,116.56318869094,116.929792000618,707318.218778348,0.0,1.0
2015-05-28,141.43,142.34,140.38,141.26,944281,117.837968381413,118.596170680975,116.963119574225,117.696326193582,1133333.03063858,0.0,1.0
2015-05-29,140.51,142.06,140.18,141.35,1203615,117.071434188449,118.362877665725,116.79648170619,117.771313234198,1444587.61287377,0.0,1.0
2015-06-01,140.82,141.92,139.79,141.4,943375,117.329722883904,118.2462311581,116.47153786352,117.812972701207,1132245.64274689,0.0,1.0
2015-06-02,140.51,141.22,139.11,140.01,1080423,117.071434188449,117.662998619975,115.904969112199,116.654839518359,1296731.66458038,0.0,1.0
2015-06-03,140.58,141.04,139.81,140.56,930410,117.129757442261,117.513024538743,116.488201650324,117.113093655457,1116684.95398769,0.0,1.0
2015-06-04,140.19,140.79,139.5,139.84,819152,116.804813599592,117.304727203698,116.229912954869,116.513197330529,983152.280638554,0.0,1.0
2015-06-05,140.03,140.17,139.0,139.45,996355,117.17141690927,117.288563223398,116.309554741045,116.686096465027,1190730.59224021,0.6,1.0
2015-06-08,139.57,140.94,139.47,140.33,1048557,116.786507591422,117.9328679511,116.702831652759,117.422444725258,1253116.50727664,0.0,1.0
2015-06-09,137.93,139.73,137.82,139.3,1305946,115.414222197355,116.920389093282,115.322178664826,116.560582557033,1560718.67357893,0.0,1.0
2015-06-10,140.05,140.28,137.87,138.11,1498045,117.188152097003,117.380606755927,115.364016634157,115.564838886948,1790293.63033505,0.0,1.0
2015-06-11,140.86,141.29,140.1401,140.62,986369,117.86592720017,118.225733736419,117.263544117738,117.665104947379,1178796.45662177,0.0,1.0
2015-06-12,139.6,140.554,139.54,140.28,991632,116.811610373021,117.609878827862,116.761404809823,117.380606755927,1185086.19783545,0.0,1.0
2015-06-15,138.58,139.74,137.704,138.9,1332155,115.958115798662,116.928756687148,115.225114575977,116.225878802382,1592040.70045893,0.0,1.0
2015-06-16,139.24,139.48,137.8101,138.42,901198,116.510376993835,116.711199246626,115.313894746898,115.824234296802,1077009.72872691,0.0,1.0
2015-06-17,139.76,140.148,139.08,139.75,650779,116.945491874881,117.270154516892,116.376495491975,116.937124281015,777737.316606524,0.0,1.0
2015-06-18,140.81,141.269,140.06,140.06,942303,117.824089230838,118.2081617893,117.196519690869,117.196519690869,1126133.76683987,0.0,1.0
2015-06-19,141.83,142.39,140.69,140.69,1950244,118.677583805197,119.146169061708,117.723678104443,117.723678104443,2330710.63339164,0.0,1.0
2015-06-22,142.97,143.53,142.43,142.95,1210185,119.631489505951,120.100074762462,119.179639437173,119.614754318219,1446275.97770897,0.0,1.0
2015-06-23,143.17,143.84,142.7598,143.08,936501,119.798841383276,120.359470172316,119.455602682882,119.72353303848,1119199.87390393,0.0,1.0
2015-06-24,141.7,142.99,141.7,142.81,1024366,118.568805084936,119.648224693684,118.568805084936,119.497608004091,1224206.16532334,0.0,1.0
2015-06-25,141.91,142.36,141.094,141.79,908867,118.744524556127,119.121066280109,118.06172889664,118.644113429732,1086174.84850037,0.0,1.0
2015-06-26,142.04,142.5099,141.28,142.3,831288,118.853303276389,119.246496512164,118.217366142553,119.070860716912,993461.218704357,0.0,1.0
2015-06-29,141.78,143.75,141.72,142.5,1168175,118.635745835866,120.28416182752,118.585540272668,119.238212594237,1396070.38614772,0.0,1.0
2015-06-30,141.65,143.0,141.33,143.0,1029697,118.526967115604,119.65659228755,118.259204111884,119.65659228755,1230577.17243149,0.0,1.0
2015-07-01,143.22,143.657,142.16,143.06,995446,119.840679352608,120.206343204563,118.953714402784,119.706797850747,1189644.25844518,0.0,1.0
2015-07-02,143.18,143.98,142.1507,143.86,1116947,119.807208977143,120.476616486444,118.945932540488,120.376205360048,1334848.48554072,0.0,1.0
2015-07-06,142.65,143.54,141.6,141.81,1410697,119.363726502231,120.108442356328,118.485129146273,118.660848617465,1685905.19873086,0.0,1.0
2015-07-07,143.24,143.49,141.39,143.03,976921,119.85741454034,120.066604386997,118.309409675082,119.681695069149,1167505.2776389,0.0,1.0
2015-07-08,141.14,142.99,140.77,142.54,1153245,118.100219828425,119.648224693684,117.790618855373,119.271682969702,1378227.74196754,0.0,1.0
2015-07-09,141.83,143.32,141.79,142.74,699094,118.677583805197,119.92435529127,118.644113429732,119.439034847027,835477.929705357,0.0,1.0
2015-07-10,144.27,144.915,142.7,143.2,1129165,120.719276708565,121.258986512939,119.405564471562,119.823944164875,1349450.05463607,0.0,1.0
2015-07-13,145.95,146.07,144.27,144.61,950834,122.125032478097,122.225443604492,120.719276708565,121.003774900018,1136329.05133425,0.0,1.0
2015-07-14,147.23,147.35,145.79,146.3,827167,123.196084492979,123.296495619374,121.991150976237,122.417898263416,988536.266482889,0.0,1.0
2015-07-15,146.75,147.99,146.59,147.33,766504,122.794439987398,123.832021626815,122.660558485538,123.279760431641,916038.723019902,0.0,1.0
2015-07-16,148.0,148.33,146.9,147.39,624834,123.840389220681,124.116519818268,122.919953895392,123.329965994839,746730.792610888,0.0,1.0
2015-07-17,148.05,148.23,147.28,148.0,576273,123.882227190012,124.032843879605,123.23792246231,123.840389220681,688696.188187991,0.0,1.0
2015-07-20,148.16,148.45,147.38,148.45,456692,123.974270722541,124.216930944663,123.321598400973,124.216930944663,545786.527524194,0.0,1.0
2015-07-21,147.51,148.93,146.805,147.99,862866,123.430377121234,124.618575450243,122.840461753663,123.832021626815,1031199.66598647,0.0,1.0
2015-07-22,148.01,148.31,147.47,147.6,626427,123.848756814547,124.099784630535,123.396906745769,123.50568546603,748634.565697228,0.0,1.0
2015-07-23,148.17,148.93,147.53,148.18,714802,123.982638316407,124.618575450243,123.447112308967,123.991005910274,854250.351325072,0.0,1.0
2015-07-24,147.3,148.65,147.12,148.02,720438,123.254657650043,124.384282821988,123.10404096045,123.857124408414,860985.859871584,0.0,1.0
2015-07-27,146.33,147.15,146.0,147.07,902877,122.443001045015,123.129143742049,122.166870447429,123.062202991119,1079016.279268,0.0,1.0
2015-07-28,149.88,149.96,146.59,147.18,1170389,125.413496867538,125.480437618468,122.660558485538,123.154246523647,1398716.30806433,0.0,1.0
2015-07-29,151.99,152.08,149.61,149.99,1455373,127.17905917332,127.254367518116,125.187571833149,125.505540400067,1739296.89138953,0.0,1.0
2015-07-30,152.0,152.49,151.42,151.77,1043087,127.187426767186,127.597438866633,126.702106322943,126.994972108262,1246579.38311954,0.0,1.0
2015-07-31,152.15,152.88,151.88,152.61,1016612,127.31294067518,127.923775027417,127.087015640791,127.697849993028,1214939.4631818,0.0,1.0
2015-08-03,152.43,152.76,151.05,151.79,1386433,127.547233303435,127.823363901022,126.392505349891,127.011707295994,1656907.61544969,0.0,1.0
2015-08-04,152.35,153.04,151.46,152.52,993678,127.480292552505,128.057656529277,126.735576698408,127.622541648232,1187531.34518929,0.0,1.0
2015-08-05,153.86,154.98,152.07,153.82,1291144,128.743799226311,129.680969739332,127.24599992425,128.710328850846,1543029.0004942,0.0,1.0
2015-08-06,150.19,153.36,148.68,153.27,1930290,125.672892277392,128.325419532998,124.409385603587,128.250111188201,2306863.87371506,0.0,1.0
2015-08-07,148.92,149.95,146.71,149.95,1482752,124.610207856377,125.472070024602,122.760969611933,125.472070024602,1772017.16968888,0.0,1.0
2015-08-10,150.3,150.84,149.6,150.4,1215169,125.764935809921,126.216785878699,125.179204239283,125.848611748584,1452232.28973805,0.0,1.0
2015-08-11,148.6,149.89,147.26,149.15,1155191,124.342444852657,125.421864461405,123.221187274578,124.802662515301,1380553.38065304,0.0,1.0
2015-08-12,147.93,148.3,145.71,148.29,1660372,123.781816063617,124.091417036669,121.924210225307,124.083049442803,1984288.46635895,0.0,1.0
2015-08-13,147.6,148.29,146.75,147.78,734433,123.50568546603,124.083049442803,122.794439987398,123.656302155623,877711.098002981,0.0,1.0
2015-08-14,148.27,148.49,146.905,147.41,663671,124.06631425507,124.250401320128,122.924137692325,123.346701182572,793144.374126346,0.0,1.0
2015-08-17,148.6,148.65,147.0,147.65,616886,124.342444852657,124.384282821988,123.003629834055,123.547523435362,737232.243652809,0.0,1.0
2015-08-18,147.08,148.47,146.71,148.1,946144,123.070570584985,124.233666132395,122.760969611933,123.924065159344,1130724.09479003,0.0,1.0
2015-08-19,146.51,147.39,145.16,146.58,1018487,122.593617734608,123.329965994839,121.463992562662,122.652190891672,1217180.25071281,0.0,1.0
2015-08-20,143.58,145.79,143.52,145.66,1572749,120.141912731793,121.991150976237,120.091707168596,121.882372255976,1879571.38591687,0.0,1.0
2015-08-21,141.92,143.92,141.88,142.78,1798955,118.752892149994,120.426410923246,118.719421774528,119.472505222492,2149907.16417691,0.0,1.0
2015-08-24,138.2,140.9,133.5,138.47,2918567,115.640147231744,117.899397575635,111.707378114601,115.866072266133,3487940.55572837,0.0,1.0
2015-08-25,137.62,141.88,137.62,141.07,2213156,115.154826787501,118.719421774528,115.154826787501,118.041646671361,2644913.26344523,0.0,1.0
2015-08-26,139.94,140.33,136.75,139.76,1531038,117.096108564474,117.422444725258,114.426846121136,116.945491874881,1829723.12527389,0.0,1.0
2015-08-27,142.95,143.04,140.49,140.68,1193259,119.614754318219,119.690062663015,117.556326227118,117.715310510577,1426047.94050912,0.0,1.0
2015-08-28,142.83,143.11,141.53,142.58,842218,119.514343191823,119.748635820079,118.426555989209,119.305153345167,1006523.51615174,0.0,1.0
2015-08-31,141.02,143.63,140.39,142.82,1009095,117.99980870203,120.183750701124,117.472650288455,119.505975597957,1205955.99658419,0.0,1.0
2015-09-01,134.89,139.23,134.29,138.7,1791734,112.870473662011,116.502009399969,112.368418030035,116.058526925057,2141277.44323753,0.0,1.0
2015-09-02,136.72,137.0,134.73,136.26,1170962,114.401743339537,114.636035967793,112.736592160151,114.016834021689,1399401.0927338,0.0,1.0
2015-09-03,136.53,138.23,136.02,137.0,1026048,114.242759056078,115.665250013343,113.816011768899,114.636035967793,1226216.30112449,0.0,1.0
2015-09-04,134.32,135.975,133.18,135.42,1176597,112.89557644361,114.286599217688,111.937409698928,113.820123302514,1399882.20990164,0.6,1.0
2015-09-08,138.02,138.03,135.26,135.75,1382758,116.005415878105,116.013820849549,113.685643759401,114.097487360185,1645166.80290632,0.0,1.0
2015-09-09,135.9,139.98,135.63,139.22,838790,114.223561931854,117.652790281243,113.99662770285,117.014012451455,997968.887259947,0.0,1.0
2015-09-10,135.2,136.535,134.8,136.09,1116812,113.635213930733,114.757277618585,113.29901507295,114.383256389301,1328751.68864502,0.0,1.0
2015-09-11,135.98,136.78,134.32,134.97,968793,114.29080170341,114.963199418977,112.89557644361,113.441899587508,1152642.82143949,0.0,1.0
2015-09-14,136.26,136.39,135.24,136.18,1148260,114.526140903859,114.635405532638,113.668833816511,114.458901132302,1366167.63967752,0.0,1.0
2015-09-15,137.18,137.82,135.98,136.4,564406,115.29939827676,115.837316449213,114.29080170341,114.643810504083,671514.476546978,0.0,1.0
2015-09-16,138.87,139.16,137.14,137.5,943816,116.719838450894,116.963582622787,115.265778390982,115.568357362987,1122925.88526108,0.0,1.0
2015-09-17,139.8,141.33,138.65,138.81,1080537,117.50150079524,118.787461426261,116.534929079113,116.669408622227,1285592.70798794,0.0,1.0
2015-09-18,138.33,139.39,138.12,138.59,2085408,116.265969992887,117.156896966012,116.089465592551,116.484499250446,2481160.12499314,0.0,1.0
2015-09-21,139.11,140.28,138.5,139.07,1045308,116.921557765564,117.90493942458,116.408854507445,116.887937879786,1243678.22888199,0.0,1.0
2015-09-22,138.26,138.5,137.05,137.64,778257,116.207135192775,116.408854507445,115.190133647981,115.686026963211,925948.41651935,0.0,1.0
2015-09-23,139.28,139.45,137.465,138.06,1035743,117.064442280122,117.20732679468,115.538939962931,116.039035763883,1232298.05934415,0.0,1.0
2015-09-24,138.84,139.11,137.6901,138.23,1237054,116.694623536561,116.921557765564,115.728135870148,116.181920278441,1471812.25796739,0.0,1.0
2015-09-25,136.15,140.46,135.41,139.23,1111535,114.433686217968,118.056228910583,113.811718331069,117.022417422899,1322473.26160361,0.0,1.0
2015-09-28,130.4,135.44,128.87,135.28,2080288,109.600827637334,113.836933245403,108.314867006313,113.70245370229,2475068.4921616,0.0,1.0
2015-09-29,130.89,131.8,128.95,129.9,1451291,110.012671238119,110.777523639576,108.38210677787,109.180579065105,1726705.4499462,0.0,1.0
2015-09-30,132.66,133.67,131.4,132.28,997051,111.50035118381,112.349253299712,110.441324781792,111.180962268915,1186263.39967264,0.0,1.0
2015-10-01,132.19,132.8275,130.22,132.49,1314800,111.105317525914,111.641134455506,109.449538151332,111.357466669252,1564312.27478795,0.0,1.0
2015-10-02,135.37,135.45,130.2,130.95,1464831,113.778098445291,113.845338216848,109.432728208443,110.063101066786,1742814.96333275,0.0,1.0
2015-10-05,136.99,137.3,135.855,136.32,1359674,115.139703819313,115.400257934095,114.185739560353,114.576570732526,1617702.10519473,0.0,1.0
2015-10-06,134.59,136.9,132.93,136.79,1442520,113.122510672614,115.064059076312,111.727285412813,114.971604390421,1716269.95940607,0.0,1.0
2015-10-07,137.24,137.27,134.17,135.5,1060493,115.349828105428,115.375043019761,112.769501871941,113.887363074071,1261744.91727007,0.0,1.0
2015-10-08,137.12,137.32,135.12,136.89,683044,115.248968448093,115.417067876984,113.567974159176,115.055654104867,812666.651521337,0.0,1.0
2015-10-09,137.76,138.25,136.85,137.1,693639,115.786886620546,116.19873022133,115.022034219089,115.232158505203,825272.286257708,0.0,1.0
2015-10-12,138.46,138.95,137.27,137.51,428696,116.375234621666,116.787078222451,115.375043019761,115.576762334431,510050.513349936,0.0,1.0
2015-10-13,136.91,138.49,136.623,137.58,523045,115.072464047756,116.400449536,114.831241367297,115.635597134543,622304.315307624,0.0,1.0
2015-10-14,135.76,137.81,135.58,136.78,568242,114.10589233163,115.828911477769,113.954602845627,114.963199418977,676078.442082483,0.0,1.0
2015-10-15,137.07,137.09,135.49,136.58,971821,115.20694359087,115.223753533759,113.878958102626,114.795099990085,1156245.45116877,0.0,1.0
2015-10-16,139.56,139.65,137.19,137.85,718060,117.29978148057,117.375426223572,115.307803248205,115.862531363547,854327.709183325,0.0,1.0
2015-10-19,139.95,140.09,138.83,139.4,465227,117.627575366909,117.745244967133,116.686218565116,117.165301937457,553514.075648594,0.0,1.0
2015-10-20,139.76,140.54,139.3,139.3,611288,117.467880909462,118.123468682139,117.081252223011,117.081252223011,727293.369204878,0.0,1.0
2015-10-21,139.76,140.76,138.11,140.52,737952,117.467880909462,118.30837805392,116.081060621106,118.10665873925,877994.654551501,0.0,1.0
2015-10-22,138.45,141.16,137.64,140.32,923498,116.366829650222,118.644576911703,115.686026963211,117.938559310358,1098752.09700496,0.0,1.0
2015-10-23,140.22,141.24,137.9,138.94,1252365,117.854509595913,118.71181668326,115.90455622077,116.778673251006,1490028.85763219,0.0,1.0
2015-10-26,139.9,140.47,139.28,140.14,748002,117.585550509686,118.064633882027,117.064442280122,117.787269824356,889951.863527483,0.0,1.0
2015-10-27,140.75,141.07,139.82,139.84,506965,118.299973082475,118.568932168702,117.518310738129,117.535120681019,603172.780946056,0.0,1.0
2015-10-28,141.97,141.98,139.325,141.06,749929,119.325379598714,119.333784570159,117.102264651623,118.560527197257,892244.554243575,0.0,1.0
2015-10-29,143.23,143.76,142.0,142.0,805846,120.384406000732,120.829869487294,119.350594513048,119.350594513048,958773.037259478,0.0,1.0
2015-10-30,142.52,143.99,142.52,143.13,1097786,119.787653028166,121.02318383052,119.787653028166,120.300356286286,1306115.08586124,0.0,1.0
2015-11-02,144.81,145.05,143.06,143.47,1064171,121.712391488975,121.914110803645,120.241521486174,120.586125315401,1266120.89882367,0.0,1.0
2015-11-03,146.63,146.7,143.83,144.51,1272223,123.242096291889,123.300931092001,120.888704287406,121.460242345638,1513655.3507511,0.0,1.0
2015-11-04,151.01,151.89,149.01,151.0,1481673,126.923473784615,127.663111271739,125.242479495699,126.915068813171,1762853.10398683,0.0,1.0
2015-11-05,152.24,152.58,151.1,151.5,1156337,127.957285272299,128.243054301415,126.999118527617,127.3353173854,1375777.42842369,0.0,1.0
2015-11-06,152.5,152.85,151.53,151.66,950529,128.175814529858,128.469988530418,127.360532299734,127.469796928513,1130912.82494821,0.0,1.0
2015-11-09,152.41,152.765,151.33,152.52,811137,128.100169786857,128.398546273139,127.192432870842,128.192624472747,965068.121109422,0.0,1.0
2015-11-10,152.11,152.75,151.75,152.26,715026,127.848020643519,128.385938815972,127.545441671514,127.974095215188,850717.94082182,0.0,1.0
2015-11-11,151.96,153.25,151.88,152.29,674398,127.721946071851,128.806187388202,127.654706300294,127.999310129522,802379.882485882,0.0,1.0
2015-11-12,148.43,151.93,148.36,150.81,924817,124.754991151914,127.696731157517,124.696156351802,126.755374355724,1100321.4063223,0.0,1.0
2015-11-13,148.68,149.76,148.0,148.52,696705,124.965115438028,125.872852354043,124.393577379797,124.830635894915,828920.127324412,0.0,1.0
2015-11-16,150.79,150.86,148.58,148.79,849539,126.738564412835,126.797399212947,124.881065723582,125.057570123918,1010757.74689008,0.0,1.0
2015-11-17,150.96,151.8,149.69,150.8,735303,126.881448927393,127.587466528737,125.814017553931,126.746969384279,874842.948424397,0.0,1.0
2015-11-18,151.54,151.69,150.47,151.22,1131909,127.368937271178,127.495011842847,126.469605326608,127.099978184952,1346713.67709382,0.0,1.0
2015-11-19,149.96,151.41,149.52,151.13,932652,126.040951782934,127.259672642399,125.671133039373,127.02433344195,1109643.27023542,0.0,1.0
2015-11-20,151.22,152.46,149.96,150.72,1302260,127.099978184952,128.14219464408,126.040951782934,126.679729612723,1549392.53343881,0.0,1.0
2015-11-23,150.92,152.05,150.4401,151.31,585980,126.847829041614,127.797590814852,126.444474461989,127.175622927953,697182.618482082,0.0,1.0
2015-11-24,150.55,150.72,147.84,147.84,659857,126.536845098165,126.679729612723,124.259097836683,124.259097836683,785079.40728989,0.0,1.0
2015-11-25,150.12,150.95,149.63,150.53,747085,126.175431326048,126.873043955948,125.763587725263,126.520035155276,888860.842569174,0.0,1.0
2015-11-27,151.29,152.2,150.1,150.84,645674,127.158812985064,127.923665386521,126.158621383159,126.780589270058,768204.87048329,0.0,1.0
2015-11-30,150.25,151.99,150.23,151.58,1027889,126.284695954827,127.747160986184,126.267886011938,127.402557156957,1222953.58976233,0.0,1.0
2015-12-01,152.67,152.82,151.1,151.1,1093689,128.318699044416,128.444773616085,126.999118527617,126.999118527617,1301240.58982397,0.0,1.0
2015-12-02,151.78,153.0,151.57,152.89,798082,127.570656585848,128.596063102087,127.394152185512,128.503608416197,949535.647161025,0.0,1.0
2015-12-03,149.93,152.43,149.355,152.06,1127396,126.015736868601,128.116979729746,125.532451010537,127.805995786296,1341344.23588898,0.0,1.0
2015-12-04,154.81,154.88,150.11,150.18,1066374,130.117362933556,130.176197733668,126.167026354603,126.225861154715,1268741.96662209,0.0,1.0
2015-12-07,153.62,154.81,152.8,154.32,1223988,129.117171331651,130.117362933556,128.427963673195,129.705519332772,1456266.69652658,0.0,1.0
2015-12-08,154.7,154.76,152.43,154.0,1555068,130.579636363008,130.630281341559,128.663568007843,129.988778279918,1842316.50738576,0.66,1.0
2015-12-09,152.87,155.53,151.61,154.1,1367745,129.034964517214,131.280225232958,127.971419967651,130.073186577502,1620391.64293416,0.0,1.0
2015-12-10,154.35,154.79,152.05,152.73,935906,130.284207321463,130.655603830834,128.342816477023,128.916792900596,1108784.35744378,0.0,1.0
2015-12-11,151.68,153.9,150.95,152.57,874780,128.03050577596,129.904369982333,127.414325203595,128.781739624461,1036367.30633704,0.0,1.0
2015-12-14,153.19,153.68,150.95,152.48,1289353,129.305071069484,129.718671727648,127.414325203595,128.705772156635,1527519.25687324,0.0,1.0
2015-12-15,153.29,155.5,152.97,154.09,1536078,129.389479367069,131.254902743683,129.119372814799,130.064745747744,1819818.71920205,0.0,1.0
2015-12-16,155.89,156.11,153.13,154.6,1156384,131.584095104262,131.769793358948,129.254426090934,130.495228065424,1369988.53559894,0.0,1.0
2015-12-17,155.91,157.5,155.35,156.11,1229556,131.600976763779,132.94306869537,131.128290297306,131.769793358948,1456676.69552406,0.0,1.0
2015-12-18,153.12,155.59,153.11,155.05,1764125,129.245985261175,131.330870211509,129.237544431417,130.875065404553,2089990.02525415,0.0,1.0
2015-12-21,153.59,154.6,152.66,153.8,800330,129.642704259822,130.495228065424,128.857707092287,129.819961684749,948165.077254527,0.0,1.0
2015-12-22,154.37,155.37,152.31,154.6,1105818,130.30108898098,131.145171956823,128.562278050742,130.495228065424,1310082.10288187,0.0,1.0
2015-12-23,155.87,156.04,154.59,155.28,654571,131.567213444745,131.710707550639,130.486787235665,131.069204488997,775481.817229862,0.0,1.0
2015-12-24,155.91,156.56,155.48,155.84,269596,131.600976763779,132.149630698077,131.238021084166,131.54189095547,319395.139714258,0.0,1.0
2015-12-28,155.37,155.775,154.82,155.59,598616,131.145171956823,131.48702556204,130.680926320109,131.330870211509,709190.941094048,0.0,1.0
2015-12-29,156.53,156.77,155.81,156.66,967397,132.124308208802,132.326888123004,131.516568466195,132.234038995662,1146092.30097685,0.0,1.0
2015-12-30,155.43,156.89,155.01,156.69,1134707,131.195816935374,132.428178080106,130.84130208552,132.259361484937,1344307.41108825,0.0,1.0
2015-12-31,154.09,155.45,154.08,154.73,1087662,130.064745747744,131.212698594891,130.056304917985,130.604958852283,1288572.36921871,0.0,1.0
2016-01-04,147.95,151.45,146.02,150.62,2813897,124.882076276064,127.836366691516,123.252996132685,127.135777821566,3333673.44269399,0.0,1.0
2016-01-05,148.42,149.695,147.8,148.65,1080429,125.27879527471,126.355001068911,124.755463829687,125.472934359154,1280003.30645238,0.0,1.0
2016-01-06,146.94,147.73,144.93,145.84,1774040,124.029552470462,124.696378021378,122.332945689016,123.101061197034,2101736.50075921,0.0,1.0
2016-01-07,144.53,145.51,143.4296,144.52,1586592,121.995312498678,122.822513815005,121.06648359206,121.98687166892,1879663.54660131,0.0,1.0
2016-01-08,142.36,146.01,142.03,145.19,1272703,120.163652441098,123.244555302927,119.885105059069,122.552407262735,1507793.70799179,0.0,1.0
2016-01-11,141.15,143.45,139.235,143.09,1282608,119.142312040327,121.083702884767,117.525893141587,120.779833013464,1519528.33632037,0.0,1.0
2016-01-12,142.45,143.53,140.38,142.4,972452,120.239619908924,121.151229522835,118.492368148927,120.197415760132,1152081.04870031,0.0,1.0
2016-01-13,141.38,144.41,140.92,143.46,1318542,119.336451124771,121.894022541577,118.948172955883,121.092143714526,1562099.98037477,0.0,1.0
2016-01-14,145.41,145.776,141.39,141.67,1738947,122.738105517421,123.04703988658,119.344891954529,119.581235187766,2060161.20424891,0.0,1.0
2016-01-15,142.43,144.51,141.7067,142.35,1804832,120.222738249407,121.978430839162,119.612213032979,120.155211611339,2138216.32665456,0.0,1.0
2016-01-19,142.5,144.35,141.38,143.83,1258430,120.281824057716,121.843377563027,119.336451124771,121.404454415588,1490884.23296567,0.0,1.0
2016-01-20,140.86,141.96,137.69,140.85,1323759,118.897527977332,119.82601925076,116.221784943908,118.889087147574,1568280.65235763,0.0,1.0
2016-01-21,141.65,142.105,139.13,140.9,1118661,119.564353528249,119.948411282258,117.437264429123,118.931291296366,1325297.43166772,0.0,1.0
2016-01-22,144.76,144.99,143.07,143.37,867155,122.189451583123,122.383590667567,120.762951353947,121.0161762467,1027333.83425168,0.0,1.0
2016-01-25,144.9,146.7,144.69,145.12,974621,122.307623199741,123.826972556259,122.130365774813,122.493321454426,1154650.70128433,0.0,1.0
2016-01-26,145.51,145.86,143.67,144.77,775817,122.822513815005,123.11794285655,121.269401139453,122.197892412881,919124.09348691,0.0,1.0
2016-01-27,146.04,148.18,144.92,145.63,982039,123.269877792202,125.076215360508,122.324504859257,122.923803772106,1163438.93681602,0.0,1.0
2016-01-28,142.28,146.95,141.76,146.61,1447719,120.09612580303,124.03799330022,119.657202655592,123.751005088433,1715138.25231824,0.0,1.0
2016-01-29,145.37,145.37,143.0,143.31,1679342,122.704342198387,122.704342198387,120.703865545638,120.965531268149,1989546.10868864,0.0,1.0
2016-02-01,146.02,146.46,140.53,144.11,1571582,123.252996132685,123.624392642057,118.618980595304,121.640797648824,1861880.93466674,0.0,1.0
2016-02-02,145.05,145.9,143.91,144.92,1505061,122.434235646117,123.151706175584,121.471981053655,122.324504859257,1783072.33183535,0.0,1.0
2016-02-03,141.08,147.0,139.57,147.0,2324348,119.083226232018,124.080197449012,117.808660938494,124.080197449012,2753696.10159111,0.0,1.0
2016-02-04,137.91,140.99,137.41,140.47,1812656,116.407483198594,119.007258764192,115.985441710672,118.568335616753,2147485.55755236,0.0,1.0
2016-02-05,135.25,137.95,134.71,137.5,1227482,114.16222248285,116.441246517627,113.706417675894,116.061409178498,1454219.59111684,0.0,1.0
2016-02-08,132.88,134.96,129.7901,134.24,1854401,112.1617458301,113.917438419855,109.553613843041,113.309698677248,2196941.59587405,0.0,1.0
2016-02-09,134.34,135.38,129.5,129.58,1701011,113.394106974832,114.271953269709,109.308745371749,109.376272009816,2015217.75545813,0.0,1.0
2016-02-10,136.14,139.22,135.89,136.22,1124714,114.91345633135,117.513231896949,114.70243558739,114.980982969418,1332468.52760643,0.0,1.0
2016-02-11,135.33,136.36,134.21,135.63,1589178,114.229749120917,115.099154586036,113.284376187972,114.48297401367,1882727.22644559,0.0,1.0
2016-02-12,139.81,139.95,136.39,136.87,1625444,118.011240852697,118.129412469315,115.124477075311,115.529636903716,1925692.19675997,0.0,1.0
2016-02-16,142.12,142.4897,140.49,141.19,1394283,119.961072526895,120.273130003065,118.58521727627,119.176075359361,1651831.67994413,0.0,1.0
2016-02-17,144.11,144.21,142.06,143.31,764539,121.640797648824,121.725205946409,119.910427548345,120.965531268149,905762.84782415,0.0,1.0
2016-02-18,143.18,144.8,142.7301,144.5,753212,120.85580048129,122.223214902156,120.476047550458,121.969990009403,892343.55099651,0.0,1.0
2016-02-19,144.9,145.0,142.38,143.36,913330,122.307623199741,122.392031497325,120.180534100615,121.007735416941,1082038.17176524,0.0,1.0
2016-02-22,145.68,146.3,144.98,145.63,652130,122.966007920899,123.489339365922,122.375149837808,122.923803772106,772589.921444897,0.0,1.0
2016-02-23,146.46,147.07,145.5,145.98,1026668,123.624392642057,124.139283257321,122.814072985247,123.219232813652,1216311.70084184,0.0,1.0
2016-02-24,147.47,147.9,144.73,145.0,938864,124.476916447659,124.839872127271,122.164129093847,122.392031497325,1112288.75225406,0.0,1.0
2016-02-25,148.67,148.98,146.892,147.74,826446,125.489816018671,125.751481741183,123.989036487621,124.704818851137,979105.163415963,0.0,1.0
2016-02-26,149.64,150.17,148.915,149.0,1228704,126.308576505239,126.755940482436,125.696616347753,125.768363400699,1455667.31608581,0.0,1.0
2016-02-29,147.45,150.12,147.23,149.29,1490270,124.460034788142,126.713736333644,124.274336533456,126.013147463694,1765549.17306624,0.0,1.0
2016-03-01,150.12,150.12,147.23,148.6,1418620,126.713736333644,126.713736333644,124.274336533456,125.430730210362,1680664.15340525,0.0,1.0
2016-03-02,150.72,151.195,149.245,149.82,1151824,127.22018611915,127.621125532676,125.975163729781,126.460511440891,1364586.2231125,0.0,1.0
2016-03-03,149.5,150.65,148.03,150.65,951927,126.190404888621,127.161100310841,124.949602914131,127.161100310841,1127764.71892304,0.0,1.0
2016-03-04,149.15,149.85,148.31,149.85,1081986,125.894975847076,126.485833930167,125.185946147367,126.485833930167,1281847.91183427,0.0,1.0
2016-03-07,148.68,149.38,147.9001,148.88,967152,125.49825684843,126.08911493152,124.839956535569,125.667073443598,1145802.04515246,0.0,1.0
2016-03-08,147.19,148.13,146.55,147.58,866719,124.797667978479,125.594663751968,124.255032558232,125.128336437693,1022233.60160864,0.66,1.0
2016-03-09,147.11,147.91,145.78,147.69,1203654,124.729838550948,125.408132826258,123.602174318247,125.221601900548,1419624.54210724,0.0,1.0
2016-03-10,148.51,148.96,147.24,147.69,1219323,125.91685353274,126.298394062601,124.840061370686,125.221601900548,1438105.01652121,0.0,1.0
2016-03-11,149.78,150.13,148.23,149.13,1320256,126.993645694793,127.290399440241,125.679450536381,126.442531596104,1557148.33288,0.0,1.0
2016-03-14,150.76,151.23,149.1,149.1,735883,127.824556182047,128.223054068792,126.41709556078,126.41709556078,867921.817166315,0.0,1.0
2016-03-15,149.29,150.54,149.0,149.7,977647,126.578190451166,127.638025256337,126.332308776367,126.925816267262,1153065.31172373,0.0,1.0
2016-03-16,149.78,150.08,148.2,149.36,905379,126.993645694793,127.248006048034,125.654014501057,126.637541200256,1067830.33023486,0.0,1.0
2016-03-17,147.71,149.7,146.12,149.52,1137841,125.23855925743,126.925816267262,123.890449385253,126.773200055318,1342002.77539546,0.0,1.0
2016-03-18,150.24,150.45,146.57,148.54,2110488,127.383664903096,127.561717150365,124.271989915115,125.942289568064,2489170.94166831,0.0,1.0
2016-03-21,149.17,150.46,149.03,150.18,884058,126.47644630987,127.570195828806,126.357744811691,127.332792832448,1042683.72260321,0.0,1.0
2016-03-22,149.55,150.13,148.34,148.92,1002162,126.798636090642,127.290399440241,125.772715999236,126.264479348836,1181979.01586941,0.0,1.0
2016-03-23,149.24,150.15,149.06,149.65,541619,126.53579705896,127.307356797124,126.383180847015,126.883422875056,638801.204392274,0.0,1.0
2016-03-24,149.13,149.28,147.74,148.49,642882,126.442531596104,126.569711772725,125.263995292754,125.899896175857,758233.732350817,0.0,1.0
2016-03-28,149.03,149.56,148.26,149.56,702763,126.357744811691,126.807114769083,125.704886571706,126.807114769083,828859.125699668,0.0,1.0
2016-03-29,151.52,151.72,148.59,149.21,708233,128.468935743591,128.638509312419,125.984682960271,126.510361023635,835310.602822936,0.0,1.0
2016-03-30,152.54,152.8199,151.38,152.47,713707,129.333760944611,129.571079154184,128.350234245412,129.274410195521,841766.797662558,0.0,1.0
2016-03-31,151.82,152.755,151.37,152.2,895028,128.723296096832,129.5160525311,128.341755566971,129.045485877604,1055622.05972245,0.0,1.0
2016-04-01,153.49,153.75,150.71,151.24,882424,130.13923539654,130.359681036016,127.78216278984,128.231532747233,1040756.53546986,0.0,1.0
2016-04-04,154.92,155.98,153.55,153.99,888318,131.351686413656,132.250426328441,130.190107467189,130.563169318609,1047708.09052736,0.0,1.0
2016-04-05,152.86,155.96,152.56,154.03,1087604,129.605078654734,132.233468971558,129.350718301493,130.597084032374,1282751.79619227,0.0,1.0
2016-04-06,155.42,155.47,152.54,152.86,818330,131.775620335724,131.818013727931,129.333760944611,129.605078654734,965162.207364093,0.0,1.0
2016-04-07,155.03,155.57,153.705,154.84,936566,131.444951876511,131.902800512345,130.32152698303,131.283856986125,1104613.18527019,0.0,1.0
2016-04-08,154.64,156.36,154.045,156.0,838047,131.114283417298,132.572616109213,130.609802050036,132.267383685324,988417.010735097,0.0,1.0
2016-04-11,153.91,155.6,153.55,154.63,1080324,130.495339891078,131.928236547669,130.190107467189,131.105804738856,1274165.55241578,0.0,1.0
2016-04-12,157.67,157.93,154.27,154.4,1120413,133.683322985032,133.903768624507,130.800572314967,130.910795134705,1321447.68521186,0.0,1.0
2016-04-13,158.98,159.2199,157.51,158.62,768703,134.794029860851,134.997433356659,133.54766412997,134.488797436962,906630.679905904,0.0,1.0
2016-04-14,158.19,159.37,157.78,158.92,716168,134.124214263983,135.124698320064,133.776588447887,134.743157790203,844669.372653484,0.0,1.0
2016-04-15,159.15,159.25,157.099,158.21,716753,134.938167394354,135.022954178768,133.19919044603,134.141171620866,845359.338671239,0.0,1.0
2016-04-18,159.48,159.4899,158.17,158.66,791204,135.217963782919,135.226357674576,134.1072569071,134.522712150727,933169.013863966,0.0,1.0
2016-04-19,157.99,159.5,157.62,159.5,718485,133.954640695156,135.234921139802,133.640929592825,135.234921139802,847402.109855421,0.0,1.0
2016-04-20,158.72,159.86,158.04,158.35,886650,134.573584221375,135.540153563691,133.997034087362,134.259873119045,1045740.80280495,0.0,1.0
2016-04-21,158.73,159.96,157.88,158.7,871933,134.582062899817,135.624940348105,133.861375232301,134.556626864493,1028383.14488482,0.0,1.0
2016-04-22,159.88,159.985,158.19,159.05,444700,135.557110920574,135.646137044208,134.124214263983,134.85338060994,524492.116401465,0.0,1.0
2016-04-25,160.26,160.26,159.1,159.56,540561,135.879300701346,135.879300701346,134.895774002147,135.28579321045,637553.368414869,0.0,1.0
2016-04-26,159.55,160.8885,159.43,160.5,757144,135.277314532009,136.412185641386,135.175570390712,136.082788983939,892997.659052553,0.0,1.0
2016-04-27,161.45,161.85,159.43,159.72,660615,136.888263435868,137.227410573523,135.175570390712,135.421452065512,779148.548406916,0.0,1.0
2016-04-28,161.93,162.98,159.92,160.6,1275951,137.295240001054,138.185501237398,135.591025634339,136.167575768352,1504893.72703973,0.0,1.0
2016-04-29,161.26,161.32,159.81,161.01,1344251,136.727168545483,136.778040616131,135.497760171484,136.515201584448,1585448.73389877,0.0,1.0
2016-05-02,160.9,162.24,157.6,160.67,1277475,136.421936121593,137.558079032736,133.623972235942,136.226926517442,1506691.17697316,0.0,1.0
2016-05-03,160.43,161.37,159.45,160.87,1320522,136.023438234849,136.820434008338,135.192527747595,136.396500086269,1557462.06101798,0.0,1.0
2016-05-04,161.6,162.25,159.256,159.94,1603030,137.015443612489,137.566557711178,135.028041385833,135.607982991222,1890660.21442555,0.0,1.0
2016-05-05,165.21,165.96,160.93,163.07,1823357,140.076246529822,140.712147412925,136.447372156917,138.26180934337,2150520.28757686,0.0,1.0
2016-05-06,164.84,165.0,162.47,163.0,1545913,139.762535427492,139.898194282554,137.753088636888,138.20245859428,1823294.76308194,0.0,1.0
2016-05-09,165.98,166.9999,164.715,165.17,1438456,140.729104769808,141.593845184043,139.656551946975,140.042331816057,1696556.85133885,0.0,1.0
2016-05-10,167.64,168.32,165.07,165.85,1228904,142.136565391075,142.713115525088,139.957545031643,140.61888195007,1449405.12663419,0.0,1.0
2016-05-11,167.05,169.08,167.03,167.78,812267,141.636323363034,143.357495086631,141.619366006151,142.255266889254,958011.328790351,0.0,1.0
2016-05-12,167.15,167.91,166.18,167.64,808801,141.721110147448,142.365489708992,140.898678338635,142.136565391075,953923.427563797,0.0,1.0
2016-05-13,166.29,167.58,165.82,167.1,790182,140.99194380149,142.085693320426,140.593445914746,141.678716755241,931963.637333805,0.0,1.0
2016-05-16,168.57,168.86,166.18,166.29,1000764,142.925082486122,143.170964160921,140.898678338635,140.99194380149,1180330.17400134,0.0,1.0
2016-05-17,165.43,168.55,164.725,167.74,1181205,140.262777455533,142.908125129239,139.665030625416,142.221352175488,1393147.53846186,0.0,1.0
2016-05-18,165.45,166.3,163.84,165.37,973618,140.279734812415,141.000422479931,138.914667583355,140.211905384884,1148313.39191941,0.0,1.0
2016-05-19,163.94,165.37,162.25,164.58,1127633,138.999454367769,140.211905384884,137.566557711178,139.542089788016,1329963.16324293,0.0,1.0
2016-05-20,165.0,165.61,163.89,164.92,1110456,139.898194282554,140.415393667477,138.957060975562,139.830364855023,1309704.10976097,0.0,1.0
2016-05-23,164.15,165.54,164.12,165.04,902522,139.177506615038,140.356042918388,139.152070579713,139.932108996319,1064460.70132422,0.0,1.0
2016-05-24,166.07,166.43,164.145,165.0,873721,140.80541287578,141.110645299669,139.173267275817,139.898194282554,1030491.96409805,0.0,1.0
2016-05-25,167.0,167.3,166.02,166.5,779074,141.593929970827,141.848290324068,140.763019483573,141.169996048759,918862.539000125,0.0,1.0
2016-05-26,167.19,167.48,166.72,166.85,635703,141.755024861213,142.000906536013,141.356526974469,141.466749794207,749766.610912437,0.0,1.0
2016-05-27,166.99,167.38,166.4,167.07,648605,141.585451292386,141.916119751599,141.085209264345,141.653280719917,764983.605033892,0.0,1.0
2016-05-31,166.45,167.0,165.3,167.0,1166616,141.127602656552,141.593929970827,140.152554635795,141.593929970827,1375940.84746528,0.0,1.0
2016-06-01,167.04,167.5,165.76,165.96,658180,141.627844684593,142.017863892895,140.542573844098,140.712147412925,776276.638572331,0.0,1.0
2016-06-02,168.75,168.7899,166.68,166.9,876599,143.077698698066,143.111528625047,141.322612260703,141.509143186413,1033886.36101958,0.0,1.0
2016-06-03,169.23,169.67,167.69,168.77,845550,143.484675263252,143.857737114672,142.178958783281,143.094656054949,997266.267198693,0.0,1.0
2016-06-06,169.98,170.3799,168.63,168.93,726576,144.120576146354,144.459638497225,142.97595455677,143.230314910011,856944.870624044,0.0,1.0
2016-06-07,168.62,169.78,168.44,169.49,709647,143.527068655459,144.514445002513,143.373855084364,144.26760091575,833715.049439552,0.66,1.0
2016-06-08,170.14,170.24,168.2,168.52,583869,144.820872144703,144.905990795311,143.169570322905,143.441950004851,685947.199383949,0.0,1.0
2016-06-09,170.23,171.64,169.7,170.25,760403,144.89747893025,146.097651903825,144.446350082027,144.914502660372,893344.754136894,0.0,1.0
2016-06-10,169.29,169.92,168.07,169.37,803579,144.097363614533,144.633611113365,143.058916077114,144.16545853502,944069.242473495,0.0,1.0
2016-06-13,168.35,170.469,168.26,169.32,716943,143.297248298817,145.100912505203,143.220641513269,144.122899209716,842286.61389443,0.0,1.0
2016-06-14,169.01,169.26,167.22,167.63,680072,143.859031392831,144.071828019351,142.335407546945,142.684394014438,798969.432834147,0.0,1.0
2016-06-15,166.76,169.4,166.51,169.3,1093215,141.943861754147,144.190994130202,141.731065127627,144.105875479594,1284342.49390621,0.0,1.0
2016-06-16,167.3,167.66,165.11,166.34,652081,142.403502467431,142.709929609621,140.539404019113,141.586363421593,766084.747985399,0.0,1.0
2016-06-17,165.79,167.37,164.63,167.37,909715,141.118210843248,142.463085522857,140.130834496194,142.463085522857,1068761.06881436,0.0,1.0
2016-06-20,168.03,169.12,167.3,167.52,793462,143.024868616871,143.952661908499,142.403502467431,142.590763498769,932183.480742405,0.0,1.0
2016-06-21,170.02,170.68,168.55,168.55,1368310,144.718729763973,145.280512857987,143.467485600033,143.467485600033,1607532.53279255,0.0,1.0
2016-06-22,169.97,170.77,169.63,170.15,704167,144.676170438669,145.357119643534,144.386767026601,144.829384009763,827276.977453158,0.0,1.0
2016-06-23,172.19,172.2,170.25,171.0,769451,146.56580448217,146.57431634723,144.914502660372,145.552892539933,903974.62189837,0.0,1.0
2016-06-24,166.71,169.73,166.25,168.9,1464129,141.901302428843,144.471885677209,141.509756636046,143.765400877162,1720103.63127144,0.0,1.0
2016-06-27,163.01,166.61,162.39,166.61,1387195,138.751912356342,141.816183778235,138.224176722571,141.816183778235,1629719.20970186,0.0,1.0
2016-06-28,164.08,164.68,162.88,163.98,1400435,139.662681917849,140.173393821498,138.641258110551,139.577563267241,1645273.9675668,0.0,1.0
2016-06-29,168.17,168.335,164.73,165.44,775637,143.144034727722,143.284480501226,140.215953146802,140.82029556612,911242.12432681,0.0,1.0
2016-06-30,169.59,169.62,168.06,168.43,836345,144.352719566358,144.37825516154,143.050404212053,143.365343219303,982563.74369725,0.0,1.0
2016-07-01,169.64,170.28,169.21,169.59,779066,144.395278891662,144.940038255554,144.029268694047,144.352719566358,915270.618640922,0.0,1.0
2016-07-05,171.21,171.57,169.25,169.29,808546,145.73164170621,146.038068848399,144.06331615429,144.097363614533,949904.626334153,0.0,1.0
2016-07-06,172.07,172.38,169.72,170.21,1146264,146.46366210144,146.727529918325,144.463373812148,144.880455200128,1346666.08529421,0.0,1.0
2016-07-07,173.17,173.24,171.61,171.89,859443,147.399967258129,147.459550313555,146.072116308642,146.310448530345,1009699.98215378,0.0,1.0
2016-07-08,175.64,176.24,172.9,174.08,891802,149.502397928151,150.0131098318,147.170146901487,148.174546978664,1047716.32730117,0.0,1.0
2016-07-11,176.35,177.01,175.83,175.97,717600,150.106740347469,150.668523441482,149.664123364306,149.783289475158,843058.477634404,0.0,1.0
2016-07-12,175.7,176.91,175.61,176.46,843642,149.553469118516,150.583404790874,149.476862332968,150.200370863138,991136.482982782,0.0,1.0
2016-07-13,175.94,176.93,174.91,176.61,657450,149.757753879975,150.600428520996,148.881031778711,150.32804883905,772392.413769149,0.0,1.0
2016-07-14,176.53,177.405,175.78,177.1,668450,150.259953918563,151.004742111385,149.621564039002,150.74513022703,785315.550968116,0.0,1.0
2016-07-15,175.08,177.5,174.77,177.39,944280,149.025733484745,151.085604829462,148.76186566786,150.991974313793,1109369.09038548,0.0,1.0
2016-07-18,174.4,176.01,173.51,175.5,876567,148.44692666061,149.817336935401,147.689370670197,149.383231817299,1029817.7822806,0.0,1.0
2016-07-19,174.52,175.56,173.84,174.34,601281,148.549069041339,149.434303007664,147.970262217204,148.395855470245,706403.350739263,0.0,1.0
2016-07-20,175.78,176.33,174.54,175.19,508577,149.621564039002,150.089716617347,148.566092771461,149.119364000414,597491.849748988,0.0,1.0
2016-07-21,174.86,175.81,174.07,175.41,443697,148.838472453407,149.647099634185,148.166035113603,149.306625031752,521268.836888174,0.0,1.0
2016-07-22,173.67,174.73,172.02,174.65,638856,147.82556051117,148.727818207617,146.421102776136,148.65972328713,750547.612580277,0.0,1.0
2016-07-25,172.78,174.0,171.87,173.67,697155,147.068004520758,148.106452058177,146.293424800224,147.82556051117,819039.064904144,0.0,1.0
2016-07-26,175.03,175.12,172.4,172.54,782447,148.983174159441,149.059780944988,146.744553648447,146.863719759298,919242.721083624,0.0,1.0
2016-07-27,174.53,175.02,172.53,174.66,760911,148.5575809064,148.97466229438,146.855207894237,148.668235152191,893941.568109358,0.0,1.0
2016-07-28,175.96,176.17,173.98,174.9,518195,149.774777610097,149.953526776374,148.089428328055,148.87251991365,608791.370983502,0.0,1.0
2016-07-29,176.0,176.98,175.37,175.65,775782,149.80882507034,150.6429878463,149.272577571509,149.510909793212,911412.474771705,0.0,1.0
2016-08-01,176.78,177.775,174.295,174.99,783409,150.472750545084,151.319681118635,148.357552077471,148.949126699198,920372.908173204,0.0,1.0
2016-08-02,176.43,176.6,174.88,176.38,728257,150.174835267955,150.319536973989,148.855496183529,150.132275942651,855578.647918897,0.0,1.0
2016-08-03,175.78,176.7499,175.09,176.64,1273184,149.621564039002,150.447129831251,149.034245349806,150.353584434232,1495775.5919572,0.0,1.0
2016-08-04,171.53,171.63,166.35,168.75,2999768,146.004021388156,146.089140038764,141.594875286654,143.637722901249,3524219.40264271,0.0,1.0
2016-08-05,173.73,173.78,171.6,171.6,1189518,147.876631701535,147.919191026839,146.063604443582,146.063604443582,1397482.21042186,0.0,1.0
2016-08-08,173.52,173.85,172.76,173.73,751750,147.697882535258,147.978774082265,147.050980790636,147.876631701535,883178.944483926,0.0,1.0
2016-08-09,174.15,175.09,172.83,173.57,587540,148.234130034089,149.034245349806,147.110563846062,147.740441860562,690260.002716444,0.0,1.0
2016-08-10,174.97,174.99,173.289,174.09,695565,148.932102969076,148.949126699198,147.501258452353,148.183058843724,817171.084163568,0.0,1.0
2016-08-11,176.71,177.27,174.09,175.0,936744,150.413167489658,150.889831933064,148.183058843724,148.957638564259,1100515.56657353,0.0,1.0
2016-08-12,173.98,176.49,173.66,176.22,598850,148.089428328055,150.22590645832,147.817048646109,149.996086101678,703547.337418291,0.0,1.0
2016-08-15,174.21,175.29,173.91,174.32,526567,148.285201224454,149.204482651022,148.02984527263,148.378831740123,618627.053222571,0.0,1.0
2016-08-16,172.78,174.15,172.73,173.38,844735,147.068004520758,148.234130034089,147.025445195454,147.578716424407,992420.572888098,0.0,1.0
2016-08-17,173.11,173.3413,172.03,172.54,525170,147.348896067765,147.545775506621,146.429614641197,146.863719759298,616985.8147983,0.0,1.0
2016-08-18,173.7,173.91,172.03,172.66,688959,147.851096106353,148.02984527263,146.429614641197,146.965862140028,809410.152860259,0.0,1.0
2016-08-19,173.85,174.0,172.37,173.2,713720,147.978774082265,148.106452058177,146.719018053264,147.425502853312,838500.134695134,0.0,1.0
2016-08-22,174.46,174.78,173.74,173.98,708810,148.497997850975,148.770377532921,147.885143566596,148.089428328055,832731.716181775,0.0,1.0
2016-08-23,174.91,176.0,174.71,174.75,688449,148.881031778711,149.80882507034,148.710794477495,148.744841937738,808810.989226492,0.0,1.0
2016-08-24,173.25,175.26,172.91,174.84,501837,147.468062178616,149.17894705584,147.178658766548,148.821448723286,589573.491137984,0.0,1.0
2016-08-25,174.14,175.42,173.04,173.04,805503,148.225618169028,149.315136896813,147.289313012339,147.289313012339,946329.616652661,0.0,1.0
2016-08-26,175.47,176.45,174.13,174.2,977497,149.357696222117,150.191858998077,148.217106303968,148.276689359393,1148393.44023439,0.0,1.0
2016-08-29,177.25,177.85,175.25,175.39,970214,150.872808202942,151.383520106591,149.170435190779,149.28960130163,1139837.14857802,0.0,1.0
2016-08-30,177.73,178.15,176.51,176.76,747316,151.281377725861,151.638876058415,150.242930188442,150.455726814962,877969.745362088,0.0,1.0
2016-08-31,177.21,178.79,176.58,177.8,864625,150.838760742699,152.183635422307,150.302513243867,151.340960781287,1015787.95460514,0.0,1.0
2016-09-01,177.02,177.78,175.71,177.71,609017,150.677035306543,151.323937051165,149.561980983576,151.264353995739,715491.840682099,0.0,1.0
2016-09-02,177.32,177.95,176.84,177.5,476848,150.932391258368,151.468638757199,150.523821735449,151.085604829462,560215.647913894,0.0,1.0
2016-09-06,177.88,177.96,176.67,177.42,588803,151.409055701773,151.47715062226,150.379120029415,151.017509908976,691743.813833016,0.0,1.0
2016-09-07,177.76,177.76,176.005,176.76,728570,151.868696415057,151.868696415057,150.369317689762,151.014349563037,852780.107139707,0.66,1.0
2016-09-08,176.65,177.84,176.14,177.02,743513,150.920371409315,151.937044163219,150.484654514785,151.236479744563,870270.661432347,0.0,1.0
2016-09-09,171.0,175.89,170.99,175.75,966982,146.093311695403,150.27106780178,146.084768226882,150.151459242497,1131837.72810048,0.0,1.0
2016-09-12,173.29,173.45,170.26,170.43,894691,148.049765986528,148.186461482851,145.461095024908,145.606333989751,1047222.21178052,0.0,1.0
2016-09-13,171.1,172.78,170.62,172.37,800954,146.178746380605,147.614049091998,145.768659891635,147.26376688267,937504.47854561,0.0,1.0
2016-09-14,172.8,172.93,171.44,171.7,767217,147.631136029039,147.742201119801,146.469224310291,146.691354491817,898015.833014538,0.0,1.0
2016-09-15,176.02,176.61,172.4,172.75,822875,150.382132892543,150.886197535234,147.289397288231,147.588418686438,963162.675738205,0.0,1.0
2016-09-16,175.2,176.36,174.09,176.06,998066,149.681568473886,150.672610822229,148.733243468144,150.416306766623,1168221.07747025,0.0,1.0
2016-09-19,175.66,176.96,175.23,175.81,529109,150.074568025815,151.185218933441,149.707198879447,150.202720053618,619314.039431467,0.0,1.0
2016-09-20,175.89,177.08,175.7797,177.0,498376,150.27106780178,151.287740555684,150.176833344002,151.219392807522,583341.530224767,0.0,1.0
2016-09-21,179.38,179.62,176.5,176.5,767907,153.252738315329,153.457781559814,150.792219381512,150.792219381512,898823.467523137,0.0,1.0
2016-09-22,181.55,181.755,179.14,180.0,682201,155.106670984213,155.281812088877,153.047695070845,153.782433363582,798505.897677386,0.0,1.0
2016-09-23,179.5,180.4,177.48,179.2,1175868,153.355259937572,154.12417210439,151.629479296492,153.098955881966,1376335.6150022,0.0,1.0
2016-09-26,177.01,178.6,176.26,178.21,690751,151.227936276042,152.586347770754,150.587176137027,152.253152498466,808513.542675186,0.0,1.0
2016-09-27,178.97,178.99,176.65,177.33,675452,152.902456106001,152.919543043042,150.920371409315,151.501327268689,790606.295795503,0.0,1.0
2016-09-28,179.17,180.57,178.24,180.57,592686,153.073325476405,154.269411069233,152.278782904027,154.269411069233,693729.951247244,0.0,1.0
2016-09-29,176.44,179.35,175.76,179.08,599919,150.740958570391,153.227107909769,150.160002711017,152.996434259723,702196.06776994,0.0,1.0
2016-09-30,179.73,180.575,177.02,177.02,1156117,153.551759713536,154.273682803493,151.236479744563,151.236479744563,1353217.3698149,0.0,1.0
2016-10-03,178.41,179.33,177.51,178.67,720467,152.42402186887,153.210020972728,151.655109702052,152.646152050395,843295.668845304,0.0,1.0
2016-10-04,176.08,179.01,175.04,178.0,747801,150.433393703664,152.936629980082,149.544872977563,152.073739659542,875289.700233579,0.0,1.0
2016-10-05,176.65,177.191,175.8,176.08,701290,150.920371409315,151.382573056258,150.194176585098,150.433393703664,820849.281930364,0.0,1.0
2016-10-06,177.11,177.295,175.51,176.54,600343,151.313370961244,151.471425128868,149.946415998012,150.826393255593,702692.353323049,0.0,1.0
2016-10-07,177.4,177.81,176.2,177.39,617071,151.56113154833,151.911413757658,150.535915325906,151.55258807981,722272.222974877,0.0,1.0
2016-10-10,179.19,180.03,178.2688,178.35,431974,153.090412413446,153.808063769142,152.303388093365,152.372761057749,505618.998862932,0.0,1.0
2016-10-11,173.97,178.7,173.27,178.7,985936,148.630721845902,152.671782455956,148.032679049488,152.671782455956,1154023.09690612,0.0,1.0
2016-10-12,173.47,175.15,173.28,175.15,973214,148.203548419892,149.638851131285,148.041222518008,149.638851131285,1139132.18934332,0.0,1.0
2016-10-13,172.86,173.2797,171.06,172.73,1385884,147.68239684016,148.040966213952,146.144572506524,147.571331749397,1622156.14972234,0.0,1.0
2016-10-14,171.93,174.0499,171.9,173.9,866534,146.887854267781,148.698984159378,146.862223862221,148.57091756626,1014264.8714059,0.0,1.0
2016-10-17,171.54,172.4,171.02,172.17,803993,146.554658995493,147.289397288231,146.110398632443,147.092897512266,941061.581837813,0.0,1.0
2016-10-18,172.79,173.26,171.8203,172.73,649111,147.622592560518,148.024135580968,146.794132418115,147.571331749397,759774.555808725,0.0,1.0
2016-10-19,172.22,173.59,172.1,173.1,676869,147.135614854867,148.306070042134,147.033093232625,147.887440084644,792264.872750107,0.0,1.0
2016-10-20,173.03,173.76,171.68,172.26,700885,147.827635805003,148.451309006978,146.674267554776,147.169788728948,820375.235588363,0.0,1.0
2016-10-21,172.32,172.61,171.13,172.2,628177,147.221049540069,147.468810127155,146.204376786165,147.118527917827,735271.627108856,0.0,1.0
2016-10-24,172.16,173.85,172.1003,173.38,1016192,147.084354043746,148.528200223659,147.03334953668,148.12665720321,1189437.28486557,0.0,1.0
2016-10-25,170.98,172.69,170.69,172.49,1026148,146.076224758362,147.537157875316,145.828464171277,147.366288504912,1201090.63148523,0.0,1.0
2016-10-26,167.55,169.86,166.82,169.73,1448045,143.145815055934,145.1193562841,142.52214185396,145.008291193337,1694914.65506831,0.0,1.0
2016-10-27,167.25,168.81,167.083,168.31,1210081,142.889511000328,144.222292089479,142.746835076041,143.795118663469,1416381.41129572,0.0,1.0
2016-10-28,167.79,169.67,166.7501,167.41,1021736,143.350858300419,144.957030382216,142.462423009003,143.026206496651,1195926.45256941,0.0,1.0
2016-10-31,167.91,168.22,166.58,167.26,1764177,143.453379922661,143.718227446787,142.317098609475,142.898054468848,2064942.35430145,0.0,1.0
2016-11-01,166.37,168.22,165.491,167.64,1467998,142.137685770551,143.718227446787,141.386714887625,143.222706272616,1718269.33818421,0.0,1.0
2016-11-02,166.87,169.21,165.73,166.67,2047252,142.564859196561,144.564030830287,141.590903785258,142.393989826157,2396277.33766415,0.0,1.0
2016-11-03,173.18,174.99,168.46,168.98,2108574,147.955787832806,149.502155634962,143.923270691272,144.367531054322,2468053.80626707,0.0,1.0
2016-11-04,174.99,176.42,172.82,173.23,1303641,149.502155634962,150.723871633351,147.648222966079,147.998505175407,1525891.9687219,0.0,1.0
2016-11-07,177.89,178.53,176.48,176.92,1402785,151.97976150582,152.526543491113,150.775132444472,151.15104505936,1641938.51324371,0.0,1.0
2016-11-08,178.71,179.83,176.32,177.4,876644,152.680325924476,153.637194398738,150.638436948149,151.56113154833,1026098.472684,0.0,1.0
2016-11-09,174.81,178.985,172.04,177.97,1690527,149.348373201599,152.915271308782,146.981832421503,152.048109253981,1978736.14914498,0.0,1.0
2016-11-10,175.61,178.26,174.68,176.14,1654815,150.031850683214,152.295869841067,149.237308110836,150.484654514785,1936935.79614367,0.0,1.0
2016-11-11,170.36,175.83,169.95,175.1,1400498,145.54652971011,150.219806990659,145.196247500782,149.596133788684,1639261.6145174,0.0,1.0
2016-11-14,162.8,170.59,162.44,170.59,2611707,139.08766750884,145.743029486075,138.780102642112,145.743029486075,3056963.33266194,0.0,1.0
2016-11-15,166.78,167.11,162.51,162.84,1921108,142.487967979879,142.769902441045,138.839906921754,139.12184138292,2248627.70367562,0.0,1.0
2016-11-16,169.26,169.3901,165.936,166.56,1258857,144.606748172888,144.717898698336,141.766899236774,142.300011672434,1473472.97765976,0.0,1.0
2016-11-17,173.42,173.46,168.895,169.65,1652093,148.160831077291,148.195004951372,144.294911571901,144.939943445176,1933749.7365315,0.0,1.0
2016-11-18,171.86,174.09,171.21,173.5,1182371,146.82804998814,148.733243468144,146.272724534327,148.229178825452,1383947.2776245,0.0,1.0
2016-11-21,172.07,172.94,171.34,171.69,896767,147.007462827064,147.750744588321,146.383789625089,146.682811023296,1049652.13821507,0.0,1.0
2016-11-22,167.67,171.16,164.67,170.49,2290416,143.248336678176,146.230007191726,140.685296122117,145.657594800873,2680897.10237109,0.0,1.0
2016-11-23,168.48,169.54,165.57,165.57,1102220,143.940357628313,144.845965291454,141.454208288935,141.454208288935,1290131.75081533,0.0,1.0
2016-11-25,170.69,171.41,168.55,169.65,489615,145.828464171277,146.443593904731,144.000161907954,144.939943445176,573086.91293521,0.0,1.0
2016-11-28,170.31,171.515,170.055,170.29,643310,145.503812367509,146.533300324193,145.285953920244,145.486725430469,752984.573512558,0.0,1.0
2016-11-29,172.73,173.54,170.76,170.76,1328488,147.571331749397,148.263352699533,145.888268450918,145.888268450918,1554975.00442485,0.0,1.0
2016-11-30,169.1,172.75,168.31,172.18,1352527,144.470052676565,147.588418686438,143.795118663469,147.101440980786,1583112.28841339,0.0,1.0
2016-12-01,164.62,169.7897,164.37,168.71,1059386,140.642578779516,145.059295700403,140.428992066511,144.136857404277,1239995.20510356,0.0,1.0
2016-12-02,165.53,167.32,164.75,165.49,909819,141.420034414854,142.949315279969,140.753643870278,141.385860540773,1064929.30576024,0.0,1.0
2016-12-05,164.41,167.08,163.93,166.47,1599617,140.463165940592,142.744272035485,140.053079451622,142.223120455753,1872327.37642573,0.0,1.0
2016-12-06,164.75,165.58,162.07,165.58,1516231,140.753643870278,141.462751757455,138.463994306865,141.462751757455,1774725.33130454,0.0,1.0
2016-12-07,163.99,164.05,161.29,163.5,1118546,140.728013464718,140.779502462875,138.411008547621,140.307519979763,1303438.8393892,0.73,1.0
2016-12-08,163.64,165.45,162.59,163.69,1394348,140.427660975464,141.980912419889,139.526603507704,140.470568473929,1624830.21603462,0.0,1.0
2016-12-09,166.51,166.79,163.67,163.67,778110,142.890551387342,143.130833378744,140.453405474543,140.453405474543,906729.625171545,0.0,1.0
2016-12-12,169.4,169.65,166.51,166.51,966728,145.370604798605,145.585142290928,142.890551387342,142.890551387342,1126525.70598352,0.0,1.0
2016-12-13,168.12,171.935,167.16,168.94,1464357,144.272172837907,147.546014970768,143.448348867383,144.975855812729,1706411.52758264,0.0,1.0
2016-12-14,167.75,169.3,167.23,168.63,862726,143.954657349268,145.284789801675,143.508419365234,144.709829322247,1005332.43706641,0.0,1.0
2016-12-15,169.19,169.41,167.01,167.85,1084363,145.190393305053,145.379186298298,143.319626371989,144.040472346197,1263605.47549819,0.0,1.0
2016-12-16,167.75,169.97,167.11,169.32,1470395,143.954657349268,145.859750281103,143.405441368919,145.301952801061,1713447.59379023,0.0,1.0
2016-12-19,166.74,168.4982,166.29,167.83,974910,143.087925880279,144.596725156294,142.701758394097,144.023309346811,1136060.16999653,0.0,1.0
2016-12-20,166.15,167.82,165.58,167.24,664158,142.581617398395,144.014727847118,142.092471915897,143.517000864927,773941.646289967,0.0,1.0
2016-12-21,165.97,166.825,164.89,165.97,668300,142.427150403922,143.16086862767,141.500348437083,142.427150403922,778768.308468142,0.0,1.0
2016-12-22,165.91,166.36,164.53,166.1,675841,142.375661405764,142.761828891947,141.191414448137,142.538709899931,787555.816793983,0.0,1.0
2016-12-23,166.48,167.14,165.61,166.21,416439,142.864806888263,143.431185867998,142.118216414976,142.633106396553,485275.31888398,0.0,1.0
2016-12-27,167.06,168.47,166.92,167.53,412884,143.362533870454,144.57252532716,143.242392874753,143.765864356023,481132.686328834,0.0,1.0
2016-12-28,165.87,167.27,165.25,167.22,463184,142.341335406993,143.542745364006,141.80928242603,143.499837865541,539747.14976733,0.0,1.0
2016-12-29,166.15,166.88,165.59,165.87,712499,142.581617398395,143.208066875981,142.10105341559,142.341335406993,830273.291957569,0.0,1.0
2016-12-30,165.55,166.96,165.03,166.96,900374,142.066727416818,143.276718873524,141.620489432785,143.276718873524,1049203.55673903,0.0,1.0
2017-01-03,165.15,165.29,161.5,161.95,1696651,141.7234674291,141.843608424801,138.591220041173,138.977387527356,1977103.14129999,0.0,1.0
2017-01-04,164.94,165.895,164.43,165.46,1182777,141.543255935548,142.362789156225,141.105599451208,141.989493919582,1378287.06207545,0.0,1.0
2017-01-05,164.8,165.315,163.36,163.81,1128673,141.423114939847,141.865062174034,140.187378984062,140.573546470245,1315239.80700832,0.0,1.0
2017-01-06,167.89,168.58,164.94,165.29,1051745,144.074798344969,144.666921823783,141.543255935548,141.843608424801,1225595.80216942,0.0,1.0
2017-01-09,168.87,169.67,168.03,168.23,1165422,144.915785314878,145.602305290314,144.19493934067,144.366569334529,1358063.32424294,0.0,1.0
2017-01-10,170.94,172.9,168.37,168.56,1271745,146.692155751319,148.374129691138,144.486710330231,144.649758824397,1481961.24862011,0.0,1.0
2017-01-11,173.71,173.74,168.86,170.51,1641096,149.069231166267,149.094975665346,144.907203815185,146.323151264522,1912365.03958377,0.0,1.0
2017-01-12,173.49,173.69,170.57,172.87,1040606,148.880438173022,149.052068166881,146.37464026268,148.348385192059,1212615.55349663,0.0,1.0
2017-01-13,173.35,174.16,172.26,173.4,646651,148.760297177321,149.45539865245,147.824913710789,148.803204675785,753540.783239908,0.0,1.0
2017-01-17,173.42,173.87,171.31,172.53,609898,148.820367675171,149.206535161354,147.009671239958,148.056614202499,710712.604815357,0.0,1.0
2017-01-18,173.98,174.09,172.69,173.92,909925,149.300931657977,149.395328154599,148.193918197586,149.249442659819,1060333.31300744,0.0,1.0
2017-01-19,173.52,174.21,172.68,173.3,1796962,148.906182672101,149.498306150915,148.185336697893,148.717389678856,2093995.29720414,0.0,1.0
2017-01-20,172.29,174.34,172.03,173.78,1466632,147.850658209868,149.609865646923,147.627539217851,149.129301664118,1709062.57935844,0.0,1.0
2017-01-23,170.88,173.68,170.8,172.41,801629,146.640666753162,149.043486667188,146.572014755618,147.953636206183,934136.256694607,0.0,1.0
2017-01-24,170.36,171.794,169.19,171.38,784096,146.194428769128,147.425015825097,145.190393305053,147.069741737809,913705.095909974,0.0,1.0
2017-01-25,171.57,172.11,170.45,170.89,949795,147.232790231975,147.696191215395,146.271662266365,146.649248252854,1106793.72368921,0.0,1.0
2017-01-26,171.09,172.44,170.525,171.6,751196,146.820878246714,147.979380705262,146.336023514062,147.258534731054,875366.808690756,0.0,1.0
2017-01-27,175.28,175.9,171.86,172.31,898053,150.41652661806,150.948579599023,147.481653723071,147.867821209254,1046498.90127898,0.0,1.0
2017-01-30,174.82,175.4,173.53,175.4,984338,150.021777632185,150.519504614376,148.914764171794,150.519504614376,1147046.59467441,0.0,1.0
2017-01-31,177.29,177.54,174.13,174.41,1545738,152.141408056344,152.355945548667,149.429654153371,149.669936144774,1801244.6021172,0.0,1.0
2017-02-01,178.97,179.14,174.35,175.88,1716115,153.58310000476,153.72898549954,149.618447146616,150.931416599637,1999784.49152596,0.0,1.0
2017-02-02,177.97,181.44,176.74,181.0,1285417,152.724950035464,155.702730428919,151.669425573231,155.325144442429,1497893.19581954,0.0,1.0
2017-02-03,179.37,179.45,177.58,178.75,1170296,153.926359992478,153.995011990021,152.390271547439,153.394307011515,1363742.98417931,0.0,1.0
2017-02-06,178.36,178.935,177.65,178.63,723980,153.05962852349,153.553064755834,152.45034204529,153.291329015199,843652.072369839,0.0,1.0
2017-02-07,178.81,179.995,178.48,179.0,857215,153.445796009672,154.462703723287,153.162606519805,153.608844503838,998910.482632829,0.0,1.0
2017-02-08,178.06,179.02,177.435,178.04,536752,152.802183532701,153.626007503224,152.265839801892,152.785020533315,625475.755060439,0.0,1.0
2017-02-09,177.81,179.04,176.65,178.06,1439343,152.587646040377,153.64317050261,151.592192075995,152.802183532701,1677262.7763212,0.0,1.0
2017-02-10,178.03,178.675,177.5401,177.81,598005,152.776439033622,153.329945763818,152.356031363664,152.587646040377,696853.721839729,0.0,1.0
2017-02-13,178.55,178.91,177.72,178.52,441790,153.222677017656,153.531611006602,152.510412543141,153.196932518577,514816.775397485,0.0,1.0
2017-02-14,178.77,179.0,177.72,178.44,655829,153.411470010901,153.608844503838,152.510412543141,153.128280521033,764235.883546837,0.0,1.0
2017-02-15,180.09,180.4899,177.92,177.92,855048,154.54422797037,154.887402143091,152.682042537,152.682042537,996385.282985288,0.0,1.0
2017-02-16,180.62,180.9,178.92,180.24,920987,154.999047454097,155.239329445499,153.540192506295,154.672950465765,1073223.83377397,0.0,1.0
2017-02-17,180.9,180.9,179.32,180.2,810321,155.239329445499,155.239329445499,153.883452494013,154.638624466993,944265.022424381,0.0,1.0
2017-02-21,182.02,182.65,179.91,181.5,943721,156.20045741111,156.741091891766,154.389760975897,155.754219427076,1099715.7067722,0.0,1.0
2017-02-22,181.95,182.58,181.1275,181.33,649887,156.140386913259,156.681021393915,155.434558563514,155.608333932296,757311.685897704,0.0,1.0
2017-02-23,182.3,182.85,181.55,182.23,612708,156.440739402513,156.912721885625,155.797126925541,156.380668904662,713987.09074502,0.0,1.0
2017-02-24,183.42,183.42,181.14,181.98,657562,157.401867368123,157.401867368123,155.44528543813,156.166131412338,766255.344086381,0.0,1.0
2017-02-27,182.82,183.8768,182.33,183.16,698358,156.886977386546,157.793870274097,156.466483901591,157.178748376106,813794.820238208,0.0,1.0
2017-02-28,183.05,183.88,182.45,182.95,642469,157.084351879484,157.796616353999,156.569461897907,156.998536882554,748667.509162379,0.0,1.0
2017-03-01,185.34,186.11,182.79,183.66,759100,159.04951530917,159.710290785527,156.861232887467,157.607823360754,884577.320003241,0.0,1.0
2017-03-02,184.73,185.32,183.85,185.0,507442,158.5260438279,159.032352309784,157.77087185492,158.75774431961,591320.885808305,0.0,1.0
2017-03-03,184.69,184.94,183.82,184.18,606571,158.491717829128,158.706255321452,157.745127355841,158.054061344788,706835.660086532,0.0,1.0
2017-03-06,184.49,184.92,183.22,183.72,812859,158.320087835269,158.689092322066,157.230237374264,157.659312358912,947222.547438433,0.0,1.0
2017-03-07,183.94,184.52,182.795,183.76,622243,157.848105352157,158.345832334348,156.865523637314,157.693638357684,725098.202253689,0.0,1.0
2017-03-08,184.06,184.62,182.27,182.29,822446,158.577532826058,159.060002772719,157.035352103692,157.052583173215,954608.184792776,0.73,1.0
2017-03-09,185.07,185.54,183.44,183.89,870684,159.447701837001,159.852631970807,158.043369670825,158.431068735107,1010597.74473718,0.0,1.0
2017-03-10,185.31,185.7,184.32,185.22,737911,159.654474671285,159.990480526996,158.801536729865,159.576934858429,856488.912644263,0.0,1.0
2017-03-13,184.9,185.44,183.92,185.09,832077,159.30123774605,159.766476623189,158.456915339392,159.464932906525,965786.829260307,0.0,1.0
2017-03-14,182.98,184.65,182.065,184.36,1035605,157.647055071781,159.085849377005,156.858733641074,158.835998868912,1202020.56938975,0.0,1.0
2017-03-15,184.54,184.76,182.86,183.6,1227802,158.991078494625,159.180620259385,157.543668654639,158.181218227014,1425102.48515397,0.0,1.0
2017-03-16,181.37,183.95,180.1,183.45,1609762,156.259953975128,158.482761943678,155.165781060377,158.051985205587,1868441.18734652,0.0,1.0
2017-03-17,183.79,184.22,181.23,181.69,1842549,158.344913387488,158.715381382247,156.139336488463,156.535651087506,2138635.67490358,0.0,1.0
2017-03-20,182.63,184.2,182.09,184.12,788798,157.345511355117,158.698150312723,156.880272477979,158.629226034628,915553.151146915,0.0,1.0
2017-03-21,181.32,183.99,180.4,183.28,1180851,156.216876301319,158.517224082725,155.424247103231,157.905521114636,1370606.73846154,0.0,1.0
2017-03-22,182.64,183.875,180.51,181.9,1331002,157.354126889879,158.418145432964,155.519017985611,156.716577317504,1544886.11188523,0.0,1.0
2017-03-23,183.71,185.0,181.76,182.15,1088911,158.275989109394,159.387393093669,156.595959830839,156.93196568655,1263892.52681743,0.0,1.0
2017-03-24,183.87,185.09,183.42,183.67,658057,158.413837665583,159.464932906525,158.026138601301,158.241526970347,763802.849378781,0.0,1.0
2017-03-27,183.76,184.4,182.09,183.1,818512,158.319066783203,158.870461007959,156.880272477979,157.750441488923,950042.014370678,0.0,1.0
2017-03-28,183.92,184.32,182.31,183.47,660815,158.456915339392,158.801536729865,157.069814242739,158.06921627511,767004.043589293,0.0,1.0
2017-03-29,183.87,184.47,182.58,183.21,454533,158.413837665583,158.930769751292,157.302433681308,157.845212371303,527573.752025563,0.0,1.0
2017-03-30,183.71,184.389,182.67,183.59,548452,158.275989109394,158.860983919721,157.379973494165,158.172602692252,636584.977209407,0.0,1.0
2017-03-31,183.44,183.89,182.6,183.17,716559,158.043369670825,158.431068735107,157.319664750832,157.810750232256,831705.77312909,0.0,1.0
2017-04-03,184.28,185.21,182.63,184.0,617086,158.767074590818,159.568319323667,157.345511355117,158.525839617487,716248.053150036,0.0,1.0
2017-04-04,183.07,184.4,182.31,184.4,754741,157.724594884637,158.870461007959,157.069814242739,158.870461007959,876023.393631543,0.0,1.0
2017-04-05,183.31,184.93,182.9542,183.77,703319,157.931367718921,159.327084350336,157.624826992096,158.327682317965,816338.183808143,0.0,1.0
2017-04-06,183.4,183.8,182.34,183.08,713464,158.008907531777,158.35352892225,157.095660847025,157.733210419399,828113.425021213,0.0,1.0
2017-04-07,184.11,184.6,183.43,183.5,635743,158.620610499867,159.042771703196,158.034754136063,158.095062879396,737903.122180318,0.0,1.0
2017-04-10,184.04,185.07,183.35,185.07,1041686,158.560301756534,159.447701837001,157.965829857968,159.447701837001,1209078.74995325,0.0,1.0
2017-04-11,183.78,184.43,182.71,183.43,514763,158.336297852727,158.896307612245,157.414435633212,158.034754136063,597482.355107185,0.0,1.0
2017-04-12,183.22,183.94,182.46,182.91,715887,157.853827906065,158.474146408916,157.199047264166,157.586746328448,830925.786722467,0.0,1.0
2017-04-13,182.59,183.77,182.59,182.8,582790,157.31104921607,158.327682317965,157.31104921607,157.491975446068,676440.88975493,0.0,1.0
2017-04-17,183.96,184.1,182.77,183.23,423884,158.491377478439,158.611994965105,157.466128841783,157.862443440826,491999.639858061,0.0,1.0
2017-04-18,183.38,183.88,182.185,183.31,543967,157.991676462254,158.422453200345,156.962120058216,157.931367718921,631379.264361639,0.0,1.0
2017-04-19,184.16,184.89,183.8,184.27,545381,158.663688173676,159.292622211289,158.35352892225,158.758459056056,633020.485758906,0.0,1.0
2017-04-20,186.05,186.4,183.33,184.14,627168,160.29202424366,160.593567960323,157.948598788445,158.646457104152,727950.170637484,0.0,1.0
2017-04-21,185.29,186.14,184.25,185.99,577681,159.637243601761,160.369564056516,158.741227986532,160.240331035089,670510.9038153,0.0,1.0
2017-04-24,177.07,185.29,175.66,185.29,9752100,152.555274027545,159.637243601761,151.340483626129,159.637243601761,11319204.5178865,0.0,1.0
2017-04-25,179.07,180.79,177.3,178.52,3859098,154.278380979909,155.760252958942,152.753431327067,153.804526568009,4479232.11580754,0.0,1.0
2017-04-26,179.81,180.13,178.28,179.7,2550955,154.915930552284,155.191627664662,153.597753733726,154.821159669904,2960878.30938209,0.0,1.0
2017-04-27,182.55,182.85,179.43,179.97,2207018,157.276587077023,157.535053119877,154.588540231335,155.053779108473,2561672.67733685,0.0,1.0
2017-04-28,186.97,187.2,181.67,182.09,3749774,161.084653441747,161.282810741269,156.518420017983,156.880272477979,4352340.39866831,0.0,1.0
2017-05-01,186.38,187.63,184.84,186.38,2404222,160.5763368908,161.653278736027,159.24954453748,160.5763368908,2790566.18824684,0.0,1.0
2017-05-02,185.28,186.38,183.01,185.52,3275860,159.628628067,160.5763368908,157.672901676066,159.835400901283,3802271.23511484,0.0,1.0
2017-05-03,183.76,185.33,182.5,184.84,2571933,158.319066783203,159.671705740809,157.233509403214,159.24954453748,2985227.34931977,0.0,1.0
2017-05-04,184.86,184.86,182.78,183.65,1969477,159.266775607003,159.266775607003,157.474744376545,158.224295900823,2285960.25023057,0.0,1.0
2017-05-05,185.4,186.09,184.1055,184.78,1423052,159.732014484141,160.326486382707,158.616733509224,159.197851328909,1651727.99987566,0.0,1.0
2017-05-08,182.62,184.8,182.35,184.29,2460042,157.336895820355,159.215082398432,157.104276381786,158.775690125579,2855356.13053502,0.0,1.0
2017-05-09,180.66,182.44,179.51,182.07,3202973,155.648251007039,157.181816194643,154.65746450943,156.863041408455,3717671.72734778,0.0,1.0
2017-05-10,179.76,181.55,177.64,181.15,5000730,154.872852878475,156.415033600841,153.046359508969,156.070412210368,5804317.59402902,0.0,1.0
2017-05-11,184.86,184.95,181.56,181.7,11084805,159.266775607003,159.34431541986,156.423649135603,156.544266622268,12866067.2917516,0.0,1.0
2017-05-12,184.62,187.69,184.12,184.24,3125619,159.060002772719,161.704971944598,158.629226034628,158.73261245177,3627887.399226,0.0,1.0
2017-05-15,185.13,185.22,183.54,184.12,2810944,159.499395045572,159.576934858429,158.129525018443,158.629226034628,3262645.99669055,0.0,1.0
2017-05-16,182.75,185.81,182.64,185.62,1863840,157.448897772259,160.085251409376,157.354126889879,159.921556248901,2163348.01208125,0.0,1.0
2017-05-17,181.48,182.49,180.44,181.34,2267418,156.354724857508,157.224893868452,155.458709242279,156.234107370843,2631778.59840825,0.0,1.0
2017-05-18,182.61,183.45,180.9,181.48,1575873,157.328280285594,158.051985205587,155.855023841322,156.354724857508,1829106.4264328,0.0,1.0
2017-05-19,184.13,185.1,182.955,183.0,2164101,158.63784156939,159.473548441287,157.625516234876,157.664286141305,2511859.17047227,0.0,1.0
2017-05-22,184.77,185.78,183.17,184.08,1791827,159.189235794147,160.059404805091,157.810750232256,158.594763895581,2079762.95092041,0.0,1.0
2017-05-23,186.62,187.19,185.03,185.13,1788741,160.783109725083,161.274195206507,159.413239697954,159.499395045572,2076181.04905906,0.0,1.0
2017-05-24,187.0,187.25,185.71,186.56,1465309,161.110500046033,161.325888415078,159.999096061758,160.731416516513,1700775.4486623,0.0,1.0
2017-05-25,186.77,187.42,185.33,187.14,1203279,160.912342746511,161.472352506029,159.671705740809,161.231117532698,1396638.78478255,0.0,1.0
2017-05-26,186.48,187.41,185.65,187.03,1247491,160.662492238418,161.463736971267,159.947402853187,161.136346650318,1447955.39045156,0.0,1.0
2017-05-30,188.07,188.48,185.33,185.76,1581362,162.032362265547,162.385599190782,159.671705740809,160.042173735567,1835477.47611427,0.0,1.0
2017-05-31,189.23,190.71,188.1,189.29,2318350,163.031764297918,164.306863442668,162.058208869833,163.083457506489,2690895.06814349,0.0,1.0
2017-06-01,192.83,193.35,188.3,188.37,2002114,166.133356812174,166.581364619788,162.230519565069,162.290828308402,2323841.82218432,0.0,1.0
2017-06-02,193.06,194.11,192.36,192.96,1397264,166.331514111695,167.236145261687,165.728426678368,166.245358764077,1621796.02152154,0.0,1.0
2017-06-05,193.07,193.95,192.42,193.2,1212611,166.340129646457,167.098296705497,165.780119886939,166.452131598361,1407470.38172689,0.0,1.0
2017-06-06,191.9,193.89,191.33,193.38,1374428,165.332112079324,167.046603496927,164.841026597901,166.607211224074,1595290.41202507,0.0,1.0
2017-06-07,192.59,193.15,191.31,191.56,1214034,166.555518015503,167.039816733446,165.448549517347,165.664754302143,1403801.03190719,0.73,1.0
2017-06-08,191.83,193.7,190.74,192.52,1564963,165.898255469723,167.515467259997,164.955602608012,166.49498067576,1809584.14203933,0.0,1.0
2017-06-09,192.0,192.95,190.98,192.0,1676019,166.045274723384,166.866852905609,165.163159201416,166.045274723384,1937999.43139654,0.0,1.0
2017-06-12,191.0,192.58,187.27,192.2,1740084,165.1804555842,166.546869824111,161.954680195042,166.218238551221,2012078.50423068,0.0,1.0
2017-06-13,192.36,192.89,190.06,191.03,1133407,166.35660961349,166.814963757258,164.367525593367,165.206400158375,1310571.13406284,0.0,1.0
2017-06-14,192.52,193.71,191.77,193.0,875418,166.49498067576,167.524115451389,165.846366321372,166.910093862568,1012255.58077462,0.0,1.0
2017-06-15,191.85,192.92,190.94,191.77,1114958,165.915551852506,166.840908331434,165.128566435849,165.846366321372,1289238.34994175,0.0,1.0
2017-06-16,191.29,192.39,190.6,191.95,1532716,165.431253134563,166.382554187666,164.834527928526,166.002033766425,1772296.5768839,0.0,1.0
2017-06-19,193.48,194.04,191.6,191.87,1185315,167.325207049377,167.80950576732,165.69934706771,165.93284823529,1370592.93243441,0.0,1.0
2017-06-20,194.46,195.88,193.0101,193.21,1791768,168.172729805777,169.400772983419,166.918828535874,167.091705881797,2071841.28890813,0.0,1.0
2017-06-21,193.49,195.52,193.1,194.76,1573221,167.333855240769,169.089438093313,166.996575776487,168.432175547533,1819132.95938834,0.0,1.0
2017-06-22,195.06,195.39,192.94,193.32,1283890,168.691621289288,168.977011605219,166.858204714217,167.186835987107,1484576.30252145,0.0,1.0
2017-06-23,195.15,195.45,193.84,195.08,1654415,168.769455011815,169.02890075357,167.636541939483,168.708917672072,1913018.48564598,0.0,1.0
2017-06-26,194.72,195.28,194.15,194.95,1254549,168.397582781965,168.881881499909,167.90463587263,168.596491183978,1450648.97752299,0.0,1.0
2017-06-27,194.99,196.01,193.92,194.5,1939587,168.631083949545,169.513199471513,167.705727470618,168.207322571345,2242766.04450434,0.0,1.0
2017-06-28,194.91,195.98,194.63,195.89,1192109,168.56189841841,169.487254897338,168.319749059439,169.409421174811,1378448.91028246,0.0,1.0
2017-06-29,193.23,195.56,192.02,194.5,932988,167.109002264581,169.12403085888,166.062571106168,168.207322571345,1078824.41278994,0.0,1.0
2017-06-30,195.11,196.59,195.01,195.07,1245381,168.734862246247,170.01479457224,168.648380332329,168.70026948068,1440047.91704155,0.0,1.0
2017-07-03,194.63,196.22,194.63,195.79,681642,168.319749059439,169.694811490742,168.319749059439,169.322939260893,788190.234368462,0.0,1.0
2017-07-05,196.98,197.27,194.22,194.53,1063731,170.352074036522,170.602871586885,167.965173212373,168.23326714552,1230003.99945279,0.0,1.0
2017-07-06,195.34,196.66,194.88,196.38,1310131,168.93377064826,170.075331911983,168.535953844235,169.833182553011,1514919.06300285,0.0,1.0
2017-07-07,197.79,197.85,195.39,196.0,1020505,171.052577539261,171.104466687612,168.977011605219,169.504551280121,1180021.29435127,0.0,1.0
2017-07-10,197.5,198.15,196.67,197.84,1314970,170.801779988898,171.363912429367,170.083980103375,171.09581849622,1520514.45258288,0.0,1.0
2017-07-11,196.38,198.145,196.2,197.45,1181602,169.833182553011,171.359588333672,169.677515107958,170.758539031938,1366299.54919187,0.0,1.0
2017-07-12,198.15,199.24,196.79,197.48,1072119,171.363912429367,172.306565291078,170.187758400077,170.784483606114,1239703.1372493,0.0,1.0
2017-07-13,197.89,198.49,197.02,198.16,574791,171.13905945318,171.65795093669,170.386666802089,171.372560620759,664637.233331987,0.0,1.0
2017-07-14,200.62,200.62,197.6,198.24,835294,173.500015703153,173.500015703153,170.888261902816,171.441746151894,965859.752812429,0.0,1.0
2017-07-17,199.99,201.3,199.45,200.67,865410,172.955179645467,174.088092717798,172.488177310307,173.543256660112,1000683.21894016,0.0,1.0
2017-07-18,201.01,201.44,199.13,200.15,1040485,173.837295167435,174.209167397284,172.211435185768,173.093550707736,1203124.39081933,0.0,1.0
2017-07-19,202.02,202.57,200.74,201.5,1249324,174.710762498011,175.186413024562,173.603793999855,174.261056545635,1444607.25184502,0.0,1.0
2017-07-20,203.33,204.01,201.77,201.93,975269,175.843675570342,176.431752584987,174.494557713215,174.632928775484,1127714.40386933,0.0,1.0
2017-07-21,205.3,205.73,202.83,202.83,1715456,177.547369274535,177.919241504384,175.41126600075,175.41126600075,1983600.8736093,0.0,1.0
2017-07-24,205.63,205.94,204.4,205.19,1627344,177.832759590466,178.100853523613,176.769032049269,177.452239169225,1881715.98692292,0.0,1.0
2017-07-25,204.27,206.63,203.265,206.24,941404,176.656605561175,178.69757872965,175.787462326295,178.360299265368,1088555.92729822,0.0,1.0
2017-07-26,202.72,204.4,202.41,203.68,1029291,175.31613589544,176.769032049269,175.048041962293,176.146362269057,1190180.64397932,0.0,1.0
2017-07-27,201.67,203.4,200.5,203.0,1338505,174.408075799296,175.904212910085,173.396237406451,175.558285254411,1547728.23513422,0.0,1.0
2017-07-28,201.98,203.1899,200.49,201.83,1491984,174.676169732443,175.722514408942,173.387589215059,174.546446861566,1725197.71175192,0.0,1.0
2017-07-31,201.4,202.89,200.84,202.34,1031845,174.174574631716,175.463155149101,173.690275913773,174.98750462255,1193133.86261693,0.0,1.0
2017-08-01,201.2,202.34,200.54,201.7,819863,174.00161080388,174.98750462255,173.430830172018,174.434020373472,948016.71569538,0.0,1.0
2017-08-02,200.93,201.76,199.06,200.96,1326889,173.7681096363,174.485909521823,172.150897846025,173.794054210475,1534296.52499543,0.0,1.0
2017-08-03,198.9,199.52,192.34,192.95,2568584,172.012526783756,172.54871465005,166.339313230707,166.866852905609,2970082.27919506,0.0,1.0
2017-08-04,197.05,200.265,195.42,199.77,2170164,170.412611376265,173.193004908742,169.002956179394,172.764919434846,2509384.7969726,0.0,1.0
2017-08-07,197.84,197.84,196.01,197.17,955151,171.09581849622,171.09581849622,169.513199471513,170.516389672967,1104451.7364647,0.0,1.0
2017-08-08,196.63,199.01,196.44,198.87,1087637,170.049387337807,172.107656889066,169.885071701362,171.98658220958,1257646.77343505,0.0,1.0
2017-08-09,197.84,197.89,196.23,196.23,1091304,171.09581849622,171.13905945318,169.703459682134,169.703459682134,1261886.9663654,0.0,1.0
2017-08-10,198.22,199.0137,197.3,197.69,1248509,171.42444976911,172.110856719881,170.628816161061,170.966095625343,1443664.85827038,0.0,1.0
2017-08-11,200.36,201.12,197.55,198.41,1249803,173.275162726965,173.932425272745,170.845020945857,171.588765405555,1445161.12487847,0.0,1.0
2017-08-14,201.77,202.2999,200.59,201.49,1557616,174.494557713215,174.952825375068,173.474071128977,174.252408354243,1801088.72413388,0.0,1.0
2017-08-15,201.48,202.895,201.41,201.94,987586,174.243760162851,175.467479244797,174.183222823108,174.641576966876,1141956.68811343,0.0,1.0
2017-08-16,201.39,202.67,200.82,201.97,1081417,174.165926440325,175.27289493848,173.67297953099,174.667521541051,1250454.51817822,0.0,1.0
2017-08-17,199.31,202.27,199.31,201.13,962082,172.367102630821,174.926967282807,172.367102630821,173.941073464137,1112466.12893818,0.0,1.0
2017-08-18,197.69,199.56,196.69,199.56,985178,170.966095625343,172.583307415617,170.101276486158,172.583307415617,1139172.29090146,0.0,1.0
2017-08-21,199.17,199.25,196.73,198.09,617488,172.246027951335,172.31521348247,170.135869251726,171.312023281016,714008.249843342,0.0,1.0
2017-08-22,200.36,200.89,198.84,199.15,853314,173.275162726965,173.733516870732,171.960637635405,172.228731568552,986696.479456797,0.0,1.0
2017-08-23,197.58,200.14,197.3,199.59,1151648,170.870965520032,173.084902516344,170.628816161061,172.609251989793,1331663.40546794,0.0,1.0
2017-08-24,197.86,198.68,196.84,198.68,809801,171.113114879004,171.822266573135,170.230999357036,171.822266573135,936381.913059665,0.0,1.0
2017-08-25,198.57,198.785,197.69,198.09,789290,171.727136467825,171.913072582749,170.966095625343,171.312023281016,912664.815379164,0.0,1.0
2017-08-28,199.05,199.82,198.62,199.17,451724,172.142249654633,172.808160391805,171.770377424784,172.246027951335,522333.490937854,0.0,1.0
2017-08-29,198.9,199.38,198.08,198.11,805037,172.012526783756,172.427639970564,171.303375089625,171.3293196638,930873.246814726,0.0,1.0
2017-08-30,197.9,198.87,197.38,198.5,813834,171.147707644571,171.98658220958,170.698001692196,171.666599128082,941045.315865257,0.0,1.0
2017-08-31,199.44,199.69,197.55,198.28,1123625,172.479529118915,172.695733903711,170.845020945857,171.476338917461,1299260.09854479,0.0,1.0
2017-09-01,199.15,199.87,197.56,199.44,746219,172.228731568552,172.851401348764,170.853669137249,172.479529118915,862861.338503495,0.0,1.0
2017-09-05,200.07,200.41,198.31,198.39,895578,173.024365176601,173.318403683924,171.502283491637,171.571469022772,1035566.8132469,0.0,1.0
2017-09-06,199.23,201.0,199.15,200.57,762765,172.297917099686,173.828646976043,172.228731568552,173.456774746193,881993.662535558,0.0,1.0
2017-09-07,199.57,200.78,198.45,198.45,962010,173.223273578614,174.273532440317,172.25113314464,172.25113314464,1108328.75821891,0.73,1.0
2017-09-08,203.7,204.29,199.46,199.95,1200911,176.80804142889,177.320151121787,173.127795500277,173.55310694014,1383565.86455591,0.0,1.0
2017-09-11,203.87,204.86,202.84,204.79,1600513,176.955598459047,177.814901164077,176.061576452804,177.754142386953,1843946.09806886,0.0,1.0
2017-09-12,202.2,203.79,201.41,203.45,1128642,175.50606763339,176.88615985662,174.820361434427,176.591045796307,1300304.97222868,0.0,1.0
2017-09-13,196.62,202.4,195.81,201.64,1930904,170.66272511413,175.679664139457,169.959659264561,175.019997416404,2224588.55163661,0.0,1.0
2017-09-14,197.6,197.905,195.52,196.29,1381433,171.513347993857,171.778082665609,169.707944330764,170.376290879121,1591544.70478751,0.0,1.0
2017-09-15,195.34,198.24,195.08,197.51,1562394,169.551707475304,172.06885681327,169.326032017417,171.435229566127,1800029.31556707,0.0,1.0
2017-09-18,195.61,196.93,195.46,195.92,1055214,169.786062758494,170.931799698534,169.655865378944,170.055137342897,1215708.79957091,0.0,1.0
2017-09-19,193.0,196.6,192.69,195.76,1403202,167.520628354324,170.645365463524,167.251553769921,169.916260138044,1616624.70264373,0.0,1.0
2017-09-20,194.0,194.4,192.65,193.11,1093356,168.388610884657,168.735803896791,167.216834468707,167.616106432661,1259652.08030187,0.0,1.0
2017-09-21,191.56,193.89,191.53,193.79,1056635,166.270733510644,168.293132806321,166.244694034734,168.206334553287,1217345.92929454,0.0,1.0
2017-09-22,193.06,193.22,191.6,192.5,1050800,167.572707306144,167.711584510997,166.305452811857,167.086637089157,1210623.44376507,0.0,1.0
2017-09-25,193.2,193.62,192.035,192.91,1191843,167.694224860391,168.058777523131,166.683025212552,167.442509926594,1373118.64968337,0.0,1.0
2017-09-26,194.32,194.55,192.98,194.06,988804,168.666365294364,168.866001276341,167.503268703717,168.440689836477,1139198.04309923,0.0,1.0
2017-09-27,194.05,194.675,192.59,194.53,843120,168.432010011174,168.974499092632,167.164755516887,168.848641625734,971355.955374196,0.0,1.0
2017-09-28,193.6,195.39,192.66,194.35,938287,168.041417872524,169.595106601821,167.225514294011,168.692404770274,1080997.56298058,0.0,1.0
2017-09-29,195.95,195.99,192.99,192.99,1093016,170.081176818807,170.115896120021,167.511948529021,167.511948529021,1259260.36734899,0.0,1.0
2017-10-02,196.29,197.84,195.3,196.91,1061020,170.376290879121,171.721663801137,169.516988174091,170.914440047927,1222397.87428969,0.0,1.0
2017-10-03,193.73,196.79,193.05,196.2,1046534,168.154255601467,170.810282144287,167.564027480841,170.298172451391,1205708.59830342,0.0,1.0
2017-10-04,195.0,195.13,193.67,193.73,883870,169.256593414991,169.369431143934,168.102176649647,168.154255601467,1018303.90487308,0.0,1.0
2017-10-05,197.25,197.25,194.19,195.0,1221181,171.20955410824,171.20955410824,168.553527565421,169.256593414991,1406918.86912874,0.0,1.0
2017-10-06,198.08,198.17,196.57,197.25,1132660,171.929979608417,172.008098036147,170.619325987614,171.20955410824,1304934.09765411,0.0,1.0
2017-10-09,197.14,197.69,196.41,197.53,1068840,171.114076029904,171.591466421587,170.480448782761,171.452589216734,1231407.2722058,0.0,1.0
2017-10-10,196.29,197.515,195.72,196.97,1061084,170.376290879121,171.439569478779,169.881540836831,170.966518999747,1222471.60849259,0.0,1.0
2017-10-11,197.51,197.65,196.185,196.27,743917,171.435229566127,171.556747120374,170.285152713436,170.358931228514,857064.484597811,0.0,1.0
2017-10-12,198.83,198.89,196.77,196.77,734133,172.580966506167,172.633045457987,170.79292249368,170.79292249368,845792.368330398,0.0,1.0
2017-10-13,201.43,201.47,197.44,198.68,1332216,174.837721085034,174.872440386247,171.374470789004,172.450769126617,1534841.95066513,0.0,1.0
2017-10-16,200.82,201.42,200.18,200.94,1070734,174.30825174153,174.82904125973,173.752742922117,174.41240964517,1233589.3437727,0.0,1.0
2017-10-17,203.07,203.28,200.08,200.85,946394,176.26121243478,176.44348876615,173.665944669084,174.33429121744,1090337.61271279,0.0,1.0
2017-10-18,207.72,207.73,202.7301,203.08,2142613,180.29733120083,180.306011026133,175.96618517272,176.269892260084,2468497.83851904,0.0,1.0
2017-10-19,209.36,209.5,206.7,207.36,1032388,181.720822550577,181.842340104823,179.41198901989,179.98485748991,1189411.03527001,0.0,1.0
2017-10-20,211.83,212.54,209.7195,210.0,1249001,183.8647394005,184.481006997036,182.032862270231,182.27633136999,1438970.20544919,0.0,1.0
2017-10-23,211.03,214.72,210.47,212.06,1003626,183.170353376233,186.373208913163,182.684283159246,184.064375382476,1156274.42365071,0.0,1.0
2017-10-24,210.97,211.58,209.81,211.58,943331,183.118274424413,183.647743767916,182.111414689227,183.647743767916,1086808.73984616,0.0,1.0
2017-10-25,210.05,211.66,209.98,210.91,968901,182.319730496507,183.717182370343,182.258971719383,183.066195472593,1116267.85809613,0.0,1.0
2017-10-26,209.84,211.55,209.47,211.49,1919538,182.137454165137,183.621704292006,181.816300628913,183.569625340186,2211493.8180414,0.0,1.0
2017-10-27,210.1,211.19,209.23,210.1,1568858,182.363129623023,183.309230581086,181.607984821633,182.363129623023,1807476.47005936,0.0,1.0
2017-10-30,208.65,210.16,207.79,209.73,1109298,181.10455495404,182.415208574843,180.358089977953,182.0419760868,1278018.80940398,0.0,1.0
2017-10-31,208.67,209.55,208.0,208.5,1316154,181.121914604647,181.88573923134,180.540366309323,180.97435757449,1516336.96993259,0.0,1.0
2017-11-01,208.06,210.1,203.99,207.53,2073313,180.592445261143,182.363129623023,177.059756362687,180.132414520067,2388657.52194794,0.0,1.0
2017-11-02,224.02,224.73,210.0,214.94,2694725,194.445446445263,195.061714041799,182.27633136999,186.564165069836,3104584.37333443,0.0,1.0
2017-11-03,224.41,224.89,217.5,218.42,1405209,194.783959632092,195.200591246652,188.786200347489,189.584744275396,1618936.96116261,0.0,1.0
2017-11-06,222.2,225.23,222.05,224.66,992658,192.865718240056,195.495705306966,192.735520860506,195.000955264676,1143638.22462975,0.0,1.0
2017-11-07,221.27,223.11,219.72,222.75,1910653,192.058494486846,193.655582342659,190.713121564829,193.343108631739,2201257.43690527,0.0,1.0
2017-11-08,221.43,222.325,220.27,221.43,1218668,192.197371691699,192.974216056348,191.190511956513,192.197371691699,1404023.64956823,0.0,1.0
2017-11-09,224.48,224.58,220.525,220.97,985507,194.844718409216,194.931516662249,191.411847501748,191.798099727746,1135399.57955327,0.0,1.0
2017-11-10,219.23,224.3,217.56,223.68,1770717,190.287810124966,194.688481553756,188.838279299309,194.150332384949,2040037.60227765,0.0,1.0
2017-11-13,220.0,220.71,217.5,218.67,864223,190.956156673323,191.572424269859,188.786200347489,189.801739907979,995668.656681555,0.0,1.0
2017-11-14,220.46,221.15,218.7,219.04,866057,191.355428637276,191.954336583206,189.827779383889,190.122893444203,997781.602433236,0.0,1.0
2017-11-15,219.1,220.44,218.83,220.08,802423,190.174972396023,191.338068986669,189.940617112833,191.025595275749,924469.067012083,0.0,1.0
2017-11-16,221.52,221.59,219.14,219.82,893420,192.275490119429,192.336248896553,190.209691697236,190.799919817863,1029306.43046116,0.0,1.0
2017-11-17,220.31,221.42,219.92,220.77,718967,191.225231257726,192.188691866396,190.886718070896,191.624503221679,828319.666438371,0.0,1.0
2017-11-20,221.5,222.31,220.48,221.15,807624,192.258130468823,192.961196318393,191.372788287883,191.954336583206,930461.123094136,0.0,1.0
2017-11-21,226.83,227.5,222.525,223.28,1476543,196.884477355499,197.466025650822,193.147812562414,193.803139372816,1701120.64286944,0.0,1.0
2017-11-22,224.23,226.23,222.96,226.23,1161262,194.627722776632,196.363687837299,193.525384963109,196.363687837299,1337886.37376619,0.0,1.0
2017-11-24,226.28,226.4,224.23,225.0,374011,196.407086963816,196.511244867456,194.627722776632,195.296069324989,430896.921227652,0.0,1.0
2017-11-27,225.4,227.84,224.85,226.3,1044048,195.643262337122,197.761139711136,195.165871945439,196.424446614422,1202844.48535976,0.0,1.0
2017-11-28,227.15,227.33,224.89,226.37,1132206,197.162231765206,197.318468620666,195.200591246652,196.485205391546,1304411.04565233,0.0,1.0
2017-11-29,226.88,227.8,225.13,227.11,931595,196.927876482016,197.726420409922,195.408907053932,197.127512463992,1073287.73039048,0.0,1.0
2017-11-30,228.21,228.8,224.75,227.0,2090852,198.082293247359,198.594402940256,195.079073692406,197.032034385656,2408864.14983163,0.0,1.0
2017-12-01,226.33,229.685,224.52,228.27,1565621,196.450486090332,199.362567479601,194.879437710429,198.134372199179,1803747.13232862,0.0,1.0
2017-12-04,218.92,228.54,218.87,227.94,1693622,190.018735540563,198.368727482369,189.975336414046,197.847937964169,1951216.69021344,0.0,1.0
2017-12-05,219.07,220.75,218.5101,218.93,950056,190.148932920113,191.607143571073,189.662949501379,190.027415365866,1094556.59163463,0.0,1.0
2017-12-06,218.92,220.425,218.0006,218.4,1002003,190.018735540563,191.325049248714,189.220712402174,189.567384624789,1154404.57034919,0.0,1.0
2017-12-07,217.81,219.36,216.88,218.4,1345433,189.706261829643,191.056267365825,188.896258507933,190.220134904706,1544750.07257883,0.75,1.0
2017-12-08,219.68,220.44,217.44,218.56,1151733,191.334978186199,191.996916384585,189.384002443586,190.359490314892,1322354.68829844,0.0,1.0
2017-12-11,218.31,220.66,217.5,218.23,1136324,190.141747486476,192.188530073592,189.436260722406,190.072069781383,1304662.94603527,0.0,1.0
2017-12-12,218.99,220.89,218.67,219.25,1296316,190.734007979769,192.388853475735,190.455297159396,190.960460521322,1488356.71124843,0.0,1.0
2017-12-13,218.94,220.61,218.39,218.76,983392,190.690459414086,192.144981507908,190.211425191569,190.533684577626,1129075.07350678,0.0,1.0
2017-12-14,218.77,220.55,218.45,219.26,1347348,190.542394290762,192.092723229088,190.263683470389,190.969170234459,1546948.76726597,0.0,1.0
2017-12-15,221.46,222.1,218.68,220.29,2191251,192.885307124525,193.442728765271,190.464006872532,191.866270687535,2515870.46050486,0.0,1.0
2017-12-18,221.73,222.69,220.66,221.63,1122872,193.120469379214,193.956601840334,192.188530073592,193.033372247848,1289218.1204837,0.0,1.0
2017-12-19,221.33,222.89,220.43,222.33,982568,192.772080853748,194.130796103067,191.988206671448,193.643052167414,1128129.00331242,0.0,1.0
2017-12-20,218.99,222.2,218.86,220.96,847625,190.734007979769,193.529825896638,190.620781708992,192.449821467691,973195.083121667,0.0,1.0
2017-12-21,217.78,220.62,217.53,219.85,650521,189.680132690233,192.153691221045,189.462389861816,191.483043309522,746891.418572352,0.0,1.0
2017-12-22,217.23,218.66,216.87,218.3,1334211,189.201098467716,190.446587446259,188.887548794797,190.133037773339,1531865.60689792,0.0,1.0
2017-12-26,217.02,217.79,216.41,217.69,469052,189.018194491846,189.688842403369,188.48690199051,189.601745272003,538538.976703596,0.0,1.0
2017-12-27,217.32,217.78,216.5,217.13,634029,189.279485885946,189.680132690233,188.56528940874,189.11400133635,727956.236963927,0.0,1.0
2017-12-28,214.32,218.88,214.18,217.32,2202241,186.666571944948,190.638201135266,186.544635961034,189.279485885946,2528488.55690776,0.0,1.0
2017-12-29,214.06,218.25,213.95,216.37,1629151,186.440119403394,190.089489207656,186.344312558891,188.452063137963,1870499.03301902,0.0,1.0
2018-01-02,217.84,220.04,215.09,215.09,2654247,189.732390969053,191.648527859118,187.337219856471,187.337219856471,3047456.28053731,0.0,1.0
2018-01-03,219.99,221.28,218.78,219.43,1735200,191.604979293435,192.728532288065,190.551104003899,191.117235357782,1992258.49666152,0.0,1.0
2018-01-04,220.99,221.77,219.21,219.34,1331704,192.475950607101,193.155308231761,190.925621668776,191.038847939552,1528987.21129445,0.0,1.0
2018-01-05,222.08,223.55,221.26,222.37,1423701,193.425309338998,194.705637170087,192.711112861791,193.677891019961,1634612.96332151,0.0,1.0
2018-01-08,221.4,222.68,220.26,222.03,1736412,192.833048845705,193.947892127197,191.840141548125,193.381760773314,1993650.04651049,0.0,1.0
2018-01-09,226.42,226.85,221.6,222.34,1368411,197.205324840309,197.579842505186,193.007243108438,193.651761880551,1571132.11253751,0.0,1.0
2018-01-10,224.56,226.09,222.84,226.0,1275114,195.58531819689,196.917904306799,194.087247537384,196.839516888569,1464013.77403876,0.0,1.0
2018-01-11,225.82,225.94,221.86,224.56,1554896,196.682742052109,196.787258609749,193.233695649991,195.58531819689,1785243.64190007,0.0,1.0
2018-01-12,227.71,227.78,223.94,226.77,1870449,198.328877834939,198.389845826895,195.045315982417,197.510164800092,2147543.74874483,0.0,1.0
2018-01-16,228.54,230.12,226.62,227.98,1711978,199.051784025281,200.427918700874,197.379519103042,198.564040089628,1965596.30970355,0.0,1.0
2018-01-17,231.37,231.38,226.75,230.28,1663854,201.516632842957,201.525342556094,197.492745373819,200.567274111061,1910343.05480881,0.0,1.0
2018-01-18,232.12,232.35,229.1,231.11,1072014,202.169861328207,202.37018473035,199.539527960935,201.290180301404,1230825.84142467,0.0,1.0
2018-01-19,234.51,234.7,232.55,234.5,1466871,204.251482767869,204.416967317465,202.544378993083,204.242773054732,1684178.31561571,0.0,1.0
2018-01-22,236.71,236.74,233.26,234.07,1182195,206.167619657935,206.193748797345,203.162768625786,203.868255389856,1357329.43376023,0.0,1.0
2018-01-23,234.71,236.86,234.34,236.03,1176434,204.425677030602,206.298265354985,204.103417644546,205.575359164642,1350714.97940381,0.0,1.0
2018-01-24,238.64,239.4,235.08,236.13,1011371,207.84859429331,208.510532491697,204.747936416659,205.662456296008,1161198.97880766,0.0,1.0
2018-01-25,242.35,244.34,239.26,239.65,1462573,211.079897867012,212.813130781208,208.388596507784,208.728275320113,1679243.59511164,0.0,1.0
2018-01-26,246.28,246.32,240.31,244.3,1534790,214.502815129721,214.537653982267,209.303116387133,212.778291928661,1762159.06990037,0.0,1.0
2018-01-29,244.93,248.39,244.29,246.3,1262941,213.327003856271,216.340564601556,212.769582215525,214.520234555994,1450037.42394663,0.0,1.0
2018-01-30,243.5,244.68,241.12,243.1,1204320,212.081514877728,213.109261027855,210.008603151203,211.733126352262,1382732.1073648,0.0,1.0
2018-01-31,242.94,244.83,241.65,243.77,1479675,211.593770942075,213.239906724904,210.470217947446,212.316677132418,1698879.14421832,0.0,1.0
2018-02-01,241.52,243.51,240.2,241.08,1107293,210.356991676669,212.090224590865,209.20730954263,209.973764298656,1271331.19383577,0.0,1.0
2018-02-02,237.11,241.43,236.69,240.56,1236987,206.516008183401,210.278604258439,206.150200231661,209.52085921555,1420238.50911125,0.0,1.0
2018-02-05,224.82,237.76,224.82,237.75,1722694,195.811770738443,207.082139537284,195.811770738443,207.073429824148,1977899.81480395,0.0,1.0
2018-02-06,227.52,234.44,215.0,217.0,2876197,198.163393285342,204.190514775912,187.258832438241,189.000775065573,3302286.71699076,0.0,1.0
2018-02-07,221.92,227.93,220.93,227.93,2595184,193.285953928811,198.520491523945,192.423692328281,198.520491523945,2979643.48455511,0.0,1.0
2018-02-08,211.44,222.59,211.24,221.89,2962709,184.158174561589,193.869504708967,183.983980298856,193.259824789401,3401614.90225077,0.0,1.0
2018-02-09,217.14,218.82,209.91,212.59,2020503,189.122711049486,190.585942856446,182.82558845168,185.159791572305,2319827.26445372,0.0,1.0
2018-02-12,218.89,220.25,217.66,219.17,2303734,190.646910848402,191.831431834988,189.575616132593,190.890782816229,2645017.07903874,0.0,1.0
2018-02-13,215.4,216.99,213.37,216.99,1760977,187.607220963707,188.992065352436,185.839149196965,188.992065352436,2021854.19010806,0.0,1.0
2018-02-14,219.95,220.46,214.03,214.42,1320788,191.570140440889,192.014335810858,186.413990263984,186.753669076314,1516454.07750609,0.0,1.0
2018-02-15,222.51,223.15,218.85,221.65,981684,193.799827003874,194.35724864462,190.612071995856,193.050791674121,1127114.04451168,0.0,1.0
2018-02-16,222.87,224.85,221.28,221.66,960058,194.113376676794,195.837899877853,192.728532288065,193.059501387258,1102284.29448355,0.0,1.0
2018-02-20,219.82,223.27,218.72,223.27,1113963,191.456914170112,194.46176520226,190.498845725079,194.46176520226,1278989.31057893,0.0,1.0
2018-02-21,218.7,223.35,218.67,220.12,990321,190.481426298806,194.531442907354,190.455297159396,191.718205564212,1137030.55940083,0.0,1.0
2018-02-22,218.32,221.42,217.72,219.83,793168,190.150457199613,192.850468271978,189.627874411413,191.465623883249,910670.63582297,0.0,1.0
2018-02-23,220.34,220.39,217.48,219.42,715625,191.909819253218,191.953367818902,189.418841296133,191.108525644645,821640.149074112,0.0,1.0
2018-02-26,225.03,225.27,221.12,221.59,1205412,195.994674714313,196.203707829593,192.589176877878,192.998533395301,1383985.88000101,0.0,1.0
2018-02-27,225.05,228.35,225.05,225.61,1316212,196.012094140586,198.886299475685,196.012094140586,196.499838076239,1511200.17312578,0.0,1.0
2018-02-28,222.02,227.9,221.9,225.31,1198333,193.373051060178,198.494362384535,193.268534502538,196.23854668214,1375858.17259099,0.0,1.0
2018-03-01,218.12,221.81,215.47,221.6,1542365,189.976262936879,193.190147084308,187.668188955664,193.007243108438,1770856.25645651,0.0,1.0
2018-03-02,217.65,218.73,216.19,216.62,1014101,189.566906419456,190.507555438216,188.295288301503,188.66980596638,1164333.41039819,0.0,1.0
2018-03-05,217.27,218.41,215.26,217.0,1777742,189.235937320263,190.228844617843,187.485284979794,189.000775065573,2041102.81487554,0.0,1.0
2018-03-06,216.96,219.42,215.26,217.92,1461847,188.965936213026,191.108525644645,187.485284979794,189.802068674146,1678410.04297439,0.0,1.0
2018-03-07,219.1,219.5,215.6,215.64,1012316,190.829814824272,191.178203349739,187.78141522644,187.816254078987,1162283.97435823,0.0,1.0
2018-03-08,223.44,224.0,218.91,218.92,1109688,195.263058810833,195.75243991061,191.30431527157,191.31305421978,1269818.71650494,0.75,1.0
2018-03-09,226.12,227.25,222.49,224.46,1326483,197.605096931192,198.592598078956,194.432858730855,196.154431528283,1517897.76993679,0.0,1.0
2018-03-12,225.5,227.8,225.24,227.5,1026275,197.063282142154,199.073240230522,196.836069488686,198.811071784213,1174369.01478713,0.0,1.0
2018-03-13,223.85,227.08,223.6,226.98,948272,195.621355687455,198.444035959381,195.402881982198,198.356646477278,1085109.98941826,0.0,1.0
2018-03-14,223.52,224.93,222.17,224.56,1310315,195.332970396516,196.565162094167,194.153212388126,196.241821010386,1499396.68764298,0.0,1.0
2018-03-15,224.15,226.02,222.96,223.97,850121,195.883524133764,197.517707449089,194.843589296739,195.726223065979,972795.557935107,0.0,1.0
2018-03-16,223.27,225.0,223.2,224.39,1371346,195.114496691258,196.626334731639,195.053324053786,196.093258890811,1569234.61153421,0.0,1.0
2018-03-19,219.53,223.55,218.07,223.21,1043767,191.846130060608,195.359187241147,190.570243621905,195.062063001997,1194385.15354785,0.0,1.0
2018-03-20,219.9,221.09,218.95,220.25,672712,192.169471144389,193.209405981414,191.339271064411,192.475334331749,769786.001486424,0.0,1.0
2018-03-21,218.5,220.66,217.91,220.4,753496,190.946018394948,192.833631208371,190.43042045054,192.606418554904,862227.332017288,0.0,1.0
2018-03-22,213.25,219.31,213.15,217.45,1011448,186.358070584543,191.653873199981,186.27068110244,190.028428832867,1157402.44210218,0.0,1.0
2018-03-23,210.6,215.21,210.39,214.14,1752687,184.042249308814,188.070904433761,183.858731396398,187.135836975259,2005604.05877588,0.0,1.0
2018-03-26,215.25,215.6,211.08,212.97,1088172,188.105860226602,188.411723413962,184.461718822909,186.113380034654,1245197.90461518,0.0,1.0
2018-03-27,213.02,217.0,211.72,215.81,1340246,186.157074775706,189.635176163403,185.021011508368,188.595241326378,1533646.80479637,0.0,1.0
2018-03-28,212.43,214.87,211.8,213.81,961944,185.641476831298,187.77378019461,185.09092309405,186.847451684319,1100754.8927533,0.0,1.0
2018-03-29,216.7,219.13,212.02,213.03,1443004,189.373007717094,191.496572132196,185.283179954676,186.165813723916,1651233.03774709,0.0,1.0
2018-04-02,213.3,216.57,210.21,215.99,1498022,186.401765325594,189.259401390361,183.701430328613,188.752542394164,1714190.27090151,0.0,1.0
2018-04-03,216.82,217.01,211.84,213.88,1462957,189.477875095618,189.643915111614,185.125878886891,186.908624321791,1674065.30488021,0.0,1.0
2018-04-04,218.78,219.1,213.36,213.88,1583640,191.190708944836,191.470355287565,186.454199014856,186.908624321791,1812163.15956005,0.0,1.0
2018-04-05,220.13,220.59,218.06,219.82,1043375,192.370466953226,192.772458570899,190.561504673695,192.099559558707,1193936.58698061,0.0,1.0
2018-04-06,215.5,219.77,212.21,218.56,1320605,188.324333931859,192.055864817655,185.449219970672,190.998452084209,1511171.56003309,0.0,1.0
2018-04-09,217.4,220.28,215.69,216.22,1178147,189.984734091815,192.50155117638,188.490373947855,188.953538203,1348156.51912442,0.0,1.0
2018-04-10,223.65,226.65,221.19,221.46,1701052,195.44657672325,198.068261186338,193.296795463517,193.532747065195,1946518.00086885,0.0,1.0
2018-04-11,222.11,223.3,221.05,222.16,867328,194.100778698864,195.140713535889,193.174450188573,194.144473439916,992485.5704926,0.0,1.0
2018-04-12,223.45,224.64,222.58,223.83,929850,195.271797759044,196.311732596069,194.511509264748,195.603877791035,1064029.6493628,0.0,1.0
2018-04-13,225.37,226.45,223.64,224.54,962181,196.94967581542,197.893482222132,195.437837775039,196.224343113966,1101026.09243809,0.0,1.0
2018-04-16,229.57,231.3,226.23,226.86,1176843,200.620034063744,202.131872104125,197.701225361506,198.251779098754,1346664.34870686,0.0,1.0
2018-04-17,233.43,234.0,229.39,230.93,1109860,203.993268072918,204.491388120905,200.462732995959,201.808531020344,1270015.53652934,0.0,1.0
2018-04-18,234.39,235.0,232.65,233.92,754383,204.832207101106,205.365282941934,203.311630112515,204.421476535223,863242.328305924,0.0,1.0
2018-04-19,235.24,236.13,233.81,234.4,1043562,205.575017698982,206.352784089698,204.325348104909,204.840946049317,1194150.57154202,0.0,1.0
2018-04-20,232.88,235.87,232.05,235.82,1002420,203.512625921352,206.12557143623,202.787293219897,206.081876695179,1147071.679426,0.0,1.0
2018-04-23,233.02,234.0,231.82,233.86,748398,203.634971196296,204.491388120905,202.586297411061,204.369042845961,856393.678038206,0.0,1.0
2018-04-24,230.88,234.87,228.72,233.76,1044085,201.764836279293,205.251676615201,199.877223465869,204.281653363858,1194749.0417325,0.0,1.0
2018-04-25,229.49,230.89,227.72,230.01,1122352,200.550122478062,201.773575227503,199.00332864484,201.004547784997,1284310.16295278,0.0,1.0
2018-04-26,232.89,233.19,229.34,230.21,888132,203.521364869562,203.783533315871,200.419038254907,201.179326749203,1016291.63902553,0.0,1.0
2018-04-27,234.26,234.59,231.61,232.85,937598,204.718600774373,205.006986065312,202.402779498644,203.486409076721,1072895.70488064,0.0,1.0
2018-04-30,231.87,235.95,231.82,235.25,1354546,202.629992152112,206.195483021913,202.586297411061,205.583756647192,1550010.33008097,0.0,1.0
2018-05-01,233.71,233.8,230.68,230.77,1010002,204.237958622806,204.316609156699,201.590057315087,201.66870784898,1155747.78073424,0.0,1.0
2018-05-02,230.19,234.1,230.19,232.82,1408214,201.161848852783,204.578777603008,201.161848852783,203.46019223209,1611422.75490433,0.0,1.0
2018-05-03,227.13,230.39,222.36,230.39,1685889,198.487730700432,201.336627816988,194.319252404121,201.336627816988,1929166.94255484,0.0,1.0
2018-05-04,224.66,226.89,222.87,226.04,1442574,196.329210492489,198.277995943385,194.764938762847,197.53518534551,1650740.98768608,0.0,1.0
2018-05-07,225.18,226.8,224.59,225.07,998931,196.783635799425,198.199345409493,196.268037855017,196.687507369111,1143079.20811705,0.0,1.0
2018-05-08,221.35,225.0,219.8,224.45,1466975,193.436618634882,196.626334731639,192.082081662286,196.145692580073,1678663.11219444,0.0,1.0
2018-05-09,223.39,224.44,218.73,222.46,1039197,195.219364069782,196.136953631863,191.147014203784,194.406641886224,1189155.69127158,0.0,1.0
2018-05-10,225.49,226.25,223.09,224.01,962061,197.054543193944,197.718703257926,194.957195623473,195.76117885882,1100888.77614199,0.0,1.0
2018-05-11,225.24,226.69,223.57,225.86,931194,196.836069488686,198.103216979179,195.376665137567,197.377884277725,1065567.59187907,0.0,1.0
2018-05-14,227.18,227.82,225.35,225.51,1081968,198.531425441484,199.090718126943,196.932197919,197.072021090364,1238098.65210709,0.0,1.0
2018-05-15,224.75,227.39,223.57,225.98,1289712,196.407861026382,198.7149433539,195.376665137567,197.482751656248,1475820.62390601,0.0,1.0
2018-05-16,224.87,225.97,223.67,224.46,1200752,196.512728404906,197.474012708038,195.46405461967,196.154431528283,1374023.47640123,0.0,1.0
2018-05-17,224.22,225.56,223.33,225.05,1221463,195.944696771236,197.115715831416,195.16693038052,196.670029472691,1397723.12480469,0.0,1.0
2018-05-18,225.01,225.37,223.18,223.9,1011008,196.63507367985,196.94967581542,195.035846157366,195.665050428507,1156898.9490165,0.0,1.0
2018-05-21,228.76,229.16,225.32,225.82,1308601,199.91217925871,200.261737187122,196.905981074369,197.342928484884,1497435.35321377,0.0,1.0
2018-05-22,225.54,230.5,224.83,230.5,1179089,197.098237934995,201.432756247302,196.477772612064,201.432756247302,1349234.45204876,0.0,1.0
2018-05-23,226.25,227.08,224.24,224.24,1415089,197.718703257926,198.444035959381,195.962174667657,195.962174667657,1619289.83436809,0.0,1.0
2018-05-24,225.6,227.36,225.1,226.53,1014228,197.150671624257,198.688726509269,196.713724213742,197.963393807815,1160583.6029617,0.0,1.0
2018-05-25,223.73,225.8,223.14,225.11,1027711,195.516488308932,197.325450588463,195.000890364525,196.722463161953,1176012.2331304,0.0,1.0
2018-05-29,219.91,221.97,218.6,221.97,1380740,192.178210092599,193.97843342392,191.033407877051,193.97843342392,1579984.18891348,0.0,1.0
2018-05-30,223.52,223.84,220.16,221.45,1205451,195.332970396516,195.612616739245,192.396683797857,193.524008116985,1379400.5536958,0.0,1.0
2018-05-31,221.59,224.81,221.08,223.46,3019237,193.646353391929,196.460294715644,193.200667033204,195.280536707254,3454920.3489307,0.0,1.0
2018-06-01,224.94,225.25,223.04,223.32,966659,196.573901042378,196.844808436897,194.913500882422,195.15819143231,1106150.27888735,0.0,1.0
2018-06-04,228.33,228.83,225.04,226.02,896904,199.536404485668,199.973351896182,196.661290524481,197.517707449089,1026329.46027004,0.0,1.0
2018-06-05,227.72,228.9,227.03,228.53,1000254,199.00332864484,200.034524533654,198.400341218329,199.711183449874,1144593.12028149,0.0,1.0
2018-06-06,231.61,232.15,227.23,228.03,1031010,202.402779498644,202.874682702,198.575120182535,199.274236039359,1179787.28697053,0.0,1.0
2018-06-07,229.79,231.75,227.81,231.56,908156,201.467712040143,203.186136321437,199.731752817202,203.019554375802,1035824.37665455,0.75,1.0
2018-06-08,231.84,231.93,228.85,230.1,713813,203.265043558844,203.34395079625,200.643569782787,201.739503635654,814160.679192689,0.0,1.0
2018-06-11,232.57,234.21,230.47,231.81,1204227,203.905068928918,205.342934143879,202.063900056102,203.238741146375,1373516.97464486,0.0,1.0
2018-06-12,233.64,234.47,232.5,232.73,1006818,204.843188306971,205.570888385275,203.843696633157,204.045348462085,1148356.25955737,0.0,1.0
2018-06-13,232.26,235.19,231.99,234.0,694718,203.633277333407,206.202146284526,203.396555621188,205.158817256597,792381.308168088,0.0,1.0
2018-06-14,232.82,233.65,231.46,233.33,785104,204.124255699491,204.851955777794,202.931879667572,204.571396711461,895473.752757232,0.0,1.0
2018-06-15,232.16,232.97,231.37,232.41,1543152,203.545602625178,204.255767761835,202.852972430166,203.764789395751,1760087.97880895,0.0,1.0
2018-06-18,231.09,231.63,227.06,230.26,1039815,202.607483247124,203.080926671562,199.074192505483,201.879783168821,1185991.9707749,0.0,1.0
2018-06-19,230.02,230.24,228.6,229.64,1151685,201.66936386907,201.862248227175,200.424383012214,201.336199977799,1313588.63149877,0.0,1.0
2018-06-20,230.12,231.49,229.68,229.77,736959,201.7570385773,202.958182080041,201.371269861091,201.450177098497,840560.538932696,0.0,1.0
2018-06-21,233.24,235.56,230.91,232.99,1188915,204.492489474054,206.526542704974,202.449668772311,204.273302703481,1356052.41695287,0.0,1.0
2018-06-22,237.6,239.16,233.65,234.12,3608616,208.315106752852,209.68283220123,204.851955777794,205.264026906472,4115914.46710219,0.0,1.0
2018-06-25,234.75,237.71,232.95,237.71,1028796,205.816377568317,208.411548931905,204.238232820189,208.411548931905,1173423.92210666,0.0,1.0
2018-06-26,239.5,241.2,234.75,234.75,1930337,209.980926209209,211.471396249108,205.816377568317,205.816377568317,2201703.36347304,0.0,1.0
2018-06-27,236.7,242.34,236.7,239.79,1644864,207.526034378788,212.470887922922,207.526034378788,210.235182863074,1876098.63006083,0.0,1.0
2018-06-28,239.7,240.24,235.02,236.36,1242423,210.156275625668,210.629719050106,206.053099280536,207.227940370809,1417082.56017279,0.0,1.0
2018-06-29,239.56,242.64,239.32,239.42,1271404,210.033531034147,212.73391204761,209.823111734397,209.910786442626,1450137.70296745,0.0,1.0
2018-07-02,238.9,239.23,235.33,237.45,807722,209.454877959833,209.74420449699,206.324890876047,208.183594690508,921271.386369931,0.0,1.0
2018-07-03,240.48,241.24,238.33,239.61,679790,210.840138349857,211.506466132399,208.955132122926,210.077368388262,775354.733114132,0.0,1.0
2018-07-05,242.18,242.6,240.31,241.13,955369,212.330608389755,212.698842164318,210.691091345867,211.410023953347,1089674.570118,0.0,1.0
2018-07-06,242.86,244.94,241.87,242.68,817327,212.926796405714,214.750430336884,212.058816794244,212.768981930902,932226.655219959,0.0,1.0
2018-07-09,244.66,245.54,243.72,244.15,925149,214.504941153842,215.27647858626,213.680798896486,214.057800141872,1055206.24896778,0.0,1.0
2018-07-10,244.55,245.74,243.66,245.0,1020693,214.40849897479,215.451828002719,213.628194071549,214.803035161822,1164181.80409606,0.0,1.0
2018-07-11,244.63,245.54,242.27,243.28,971657,214.478638741373,215.27647858626,212.409515627161,213.295030180277,1108252.3336817,0.0,1.0
2018-07-12,246.74,247.14,244.75,245.48,636192,216.328575085012,216.679273917929,214.583848391248,215.223873761322,725627.735579144,0.0,1.0
2018-07-13,247.1,247.87,246.46,247.71,517286,216.644204034637,217.319299288003,216.08308590197,217.179019754836,590005.955476953,0.0,1.0
2018-07-16,245.13,246.99,244.67,246.56,601505,214.91701228252,216.547761855585,214.513708624665,216.170760610199,686064.444522303,0.0,1.0
2018-07-17,247.75,248.39,244.7,245.35,726478,217.214089638128,217.775207770795,214.540011037134,215.109896640624,828606.12218963,0.0,1.0
2018-07-18,246.15,248.57,245.63,247.75,602534,215.811294306459,217.933022245608,215.355385823666,217.214089638128,687238.101122686,0.0,1.0
2018-07-19,246.98,248.55,244.76,246.05,1009049,216.538994384762,217.915487303962,214.592615862071,215.723619598229,1150900.89306122,0.0,1.0
2018-07-20,247.03,248.35,246.01,246.01,714820,216.582831738877,217.740137887504,215.688549714938,215.688549714938,815309.243037768,0.0,1.0
2018-07-23,248.21,248.63,246.1,246.46,465014,217.617393295983,217.985627070546,215.767456952344,216.08308590197,530385.568873233,0.0,1.0
2018-07-24,248.48,249.93,247.21,248.56,830356,217.854115008202,219.125398277527,216.74064621369,217.924254774785,947087.26925921,0.0,1.0
2018-07-25,251.16,251.54,246.0,246.66,793295,220.203797188747,220.536961080019,215.679782244115,216.258435318428,904816.241789049,0.0,1.0
2018-07-26,251.37,252.74,249.04,251.6,961945,220.387914076029,221.589057578771,218.345093374286,220.589565904956,1097175.0227945,0.0,1.0
2018-07-27,250.2,252.1,248.81,251.08,1108461,219.362119989746,221.027939446103,218.143441545359,220.133657422164,1264288.21080396,0.0,1.0
2018-07-30,247.26,250.63,246.14,249.83,1100381,216.784483567804,219.739121235132,215.802526835636,219.037723569298,1255072.32612846,0.0,1.0
2018-07-31,250.37,250.97,247.17,248.23,1215246,219.511166993736,220.037215243112,216.705576330398,217.634928237629,1386085.02331311,0.0,1.0
2018-08-01,250.0,252.49,249.23,250.05,1309511,219.186770573287,221.369870808197,218.511675319922,219.230607927402,1493601.77689437,0.0,1.0
2018-08-02,245.1,247.06,239.8,245.92,1962175,214.890709870051,216.609134151346,210.243950333897,215.609642477531,2238017.14271793,0.0,1.0
2018-08-03,247.12,248.46,244.74,246.63,1055299,216.661738976283,217.836580066556,214.575080920425,216.232132905959,1203652.70819019,0.0,1.0
2018-08-06,248.32,248.91,246.56,247.22,947409,217.713835475035,218.231116253588,216.170760610199,216.749413684512,1080595.55501688,0.0,1.0
2018-08-07,247.98,248.78,247.17,248.23,757845,217.415741467055,218.11713913289,216.705576330398,217.634928237629,864382.688355052,0.0,1.0
2018-08-08,251.4,252.17,248.36,248.98,1192939,220.414216488498,221.089311741864,217.748905358327,218.292488549348,1360642.11001403,0.0,1.0
2018-08-09,251.5,253.77,251.18,252.66,720335,220.501891196727,222.492107073533,220.221332130393,221.518917812187,821599.540560717,0.0,1.0
2018-08-10,249.33,251.78,248.67,250.53,1345504,218.599350028151,220.747380379769,218.020696953838,219.651446526903,1534654.66515247,0.0,1.0
2018-08-13,248.23,251.05,247.6,249.52,739436,217.634928237629,220.107355009695,217.082577575784,218.765931973787,843385.755064036,0.0,1.0
2018-08-14,250.4,251.326,247.73,248.29,624283,219.537469406205,220.349337204408,217.196554696482,217.687533062566,712044.570900851,0.0,1.0
2018-08-15,251.03,251.73,248.42,249.82,832565,220.089820068049,220.703543025655,217.801510183264,219.028956098475,949606.810007751,0.0,1.0
2018-08-16,252.63,253.42,250.77,251.88,466644,221.492615399718,222.18524559473,219.861865826653,220.835055087999,532244.713925348,0.0,1.0
2018-08-17,253.12,253.9,251.46,253.26,528086,221.922221470042,222.606084194231,220.466821313435,222.044966061563,602324.217171936,0.0,1.0
2018-08-20,252.81,254.35,252.44,254.0,531062,221.650429874531,223.000620381263,221.326033454083,222.69375890246,605718.582616776,0.0,1.0
2018-08-21,251.35,254.99,251.32,253.99,845115,220.370379134383,223.56173851393,220.344076721914,222.684991431637,963921.086329236,0.0,1.0
2018-08-22,252.86,253.4,249.04,250.61,491588,221.694267228646,222.167710653084,218.345093374286,219.721586293486,560695.336121611,0.0,1.0
2018-08-23,253.84,254.66,252.74,253.67,482181,222.553479369293,223.272411976773,221.589057578771,222.404432365303,549965.902069324,0.0,1.0
2018-08-24,255.4,255.8,253.85,254.0,447745,223.92120481767,224.271903650588,222.562246840116,222.69375890246,510688.896538914,0.0,1.0
2018-08-27,256.3,256.92,254.66,256.41,474148,224.710277191734,225.253860382756,223.272411976773,224.806719370787,540803.624643788,0.0,1.0
2018-08-28,257.65,257.99,256.37,256.87,648532,225.89388575283,226.19197976081,224.771649487495,225.210023028641,739702.490145449,0.0,1.0
2018-08-29,259.35,259.99,257.5,257.5,905434,227.384355792728,227.945473925396,225.762373690486,225.762373690486,1032719.7184755,0.0,1.0
2018-08-30,260.32,261.12,258.9,258.9,780649,228.234800462553,228.936198128387,226.989819605696,226.989819605696,890392.46980805,0.0,1.0
2018-08-31,261.87,262.67,259.76,259.76,887560,229.593758440107,230.295156105942,227.743822096469,227.743822096469,1012332.99537031,0.0,1.0
2018-09-04,261.93,263.37,261.43,262.14,1139637,229.646363265045,230.908879063547,229.207989723898,229.830480152326,1299846.92623014,0.0,1.0
2018-09-05,257.58,261.53,256.64,260.97,935841,225.832513457069,229.295664432127,225.008371199714,228.804686066043,1067401.32804582,0.0,1.0
2018-09-06,255.66,258.04,254.65,257.89,1375362,224.806719370786,226.899498812633,223.918607086642,226.767600948651,1564121.61479945,0.75,1.0
2018-09-07,254.37,255.99,253.77,254.5,1063035,223.672397740542,225.096894671547,223.144806284614,223.78670922266,1208929.73688987,0.0,1.0
2018-09-10,254.57,256.61,254.52,255.72,805475,223.848261559184,225.642072509339,223.804295604524,224.859478516379,916021.278529278,0.0,1.0
2018-09-11,255.18,256.06,253.21,253.76,1079881,224.384646206044,225.158447008072,222.652387592415,223.136013093682,1228087.74236255,0.0,1.0
2018-09-12,258.35,258.97,255.25,255.68,1302566,227.172087731529,227.717265569321,224.446198542569,224.824305752651,1481334.83061394,0.0,1.0
2018-09-13,261.0,261.7,259.25,259.57,893254,229.502283328543,230.117806693792,227.96347491542,228.244857025249,1015847.3833842,0.0,1.0
2018-09-14,260.63,261.7,259.96,260.98,601198,229.176935264054,230.117806693792,228.587791471601,229.484696946679,683708.570234016,0.0,1.0
2018-09-17,257.23,260.42,256.42,260.0,918095,226.187250347131,228.992278254479,225.475001881628,228.62296423533,1044097.65133782,0.0,1.0
2018-09-18,259.75,260.5,256.61,256.79,926252,228.403134462027,229.062623781936,225.642072509339,225.800349946117,1053374.14727993,0.0,1.0
2018-09-19,260.04,261.01,259.16,260.31,858830,228.658136999059,229.511076519475,227.884336197031,228.895553154226,976698.910132899,0.0,1.0
2018-09-20,261.89,262.35,260.41,261.17,903408,230.284877321502,230.68936410438,228.983485063547,229.651767574389,1027394.95477026,0.0,1.0
2018-09-21,261.52,262.7,260.55,261.28,1720525,229.959529257013,230.997125787005,229.106589736597,229.748492674642,1956656.02314359,0.0,1.0
2018-09-24,262.4,262.76,260.57,260.73,867873,230.733330059041,231.049884932597,229.124176118461,229.264867173375,986983.003893401,0.0,1.0
2018-09-25,262.17,263.8,261.79,263.32,533455,230.531086667602,231.964376789539,230.196945412181,231.542303624797,606668.277895446,0.0,1.0
2018-09-26,261.66,264.47,260.8,262.17,824544,230.082633930063,232.553520581991,229.3264195099,230.531086667602,937707.376496657,0.0,1.0
2018-09-27,259.99,262.16,259.85,262.16,503827,228.614171044398,230.52229347667,228.491066371348,230.52229347667,572974.024889127,0.0,1.0
2018-09-28,261.0,261.93,258.76,259.66,955492,229.502283328543,230.320050085231,227.532608559746,228.323995743638,1086627.14977435,0.0,1.0
2018-10-01,264.38,265.87,262.0,262.0,1016959,232.474381863602,233.784567312489,230.381602421756,230.381602421756,1156530.10135865,0.0,1.0
2018-10-02,263.9,264.68,261.79,264.15,711244,232.05230869886,232.738177591566,230.196945412181,232.272138472163,808857.6780487,0.0,1.0
2018-10-03,258.7,263.44,258.31,263.05,1061253,227.479849414153,231.647821915982,227.1369149678,231.304887469629,1206903.1688172,0.0,1.0
2018-10-04,253.38,258.77,252.24,258.44,1069731,222.801871838261,227.541401750678,221.799448071999,227.251226449918,1216544.71995084,0.0,1.0
2018-10-05,253.77,254.89,251.41,253.42,1045185,223.144806284614,224.129643669013,221.069613224632,222.83704460199,1188629.93885549,0.0,1.0
2018-10-08,250.37,254.08,248.16,253.77,885092,220.155121367691,223.41739520351,218.21182617169,223.144806284614,1006565.20122416,0.0,1.0
2018-10-09,250.5,252.26,248.59,249.71,601798,220.269432849808,221.817034453863,218.589933381772,219.57477076617,684390.916386433,0.0,1.0
2018-10-10,242.77,249.99,242.19,249.42,1010719,213.472296259273,219.82098011227,212.96229118521,219.319768229139,1149433.70137352,0.0,1.0
2018-10-11,238.49,244.7,237.09,242.23,1665491,209.708810540323,215.169382109174,208.477763809825,212.997463948938,1894068.95955678,0.0,1.0
2018-10-12,242.62,245.41,239.93,242.66,1211087,213.340398395291,215.793698665355,210.975030034549,213.37557115902,1377300.92448578,0.0,1.0
2018-10-15,238.31,242.85,238.31,242.45,1124998,209.550533103544,213.54264178673,209.550533103544,213.190914149445,1279396.7612935,0.0,1.0
2018-10-16,244.3,244.58,238.72,239.9,1684342,214.817654471889,215.063863817989,209.911053931761,210.948650461753,1915507.13842212,0.0,1.0
2018-10-17,244.98,245.6,242.65,243.93,809346,215.415591455274,215.960769293066,213.366777968088,214.4923064074,920423.548455947,0.0,1.0
2018-10-18,239.8,245.15,238.16,245.15,827041,210.860718552431,215.56507570112,209.418635239562,215.56507570112,940547.073734296,0.0,1.0
2018-10-19,238.09,240.92,237.28,239.16,1245976,209.357082903037,211.84555593683,208.644834437535,210.297954332775,1416978.21600521,0.0,1.0
2018-10-22,235.34,239.48,235.12,238.87,951654,206.938955396702,210.579336442603,206.745505196195,210.042951795743,1082262.40888606,0.0,1.0
2018-10-23,231.37,232.84,227.12,232.18,1809220,203.448058596647,204.74065766367,199.710952450493,204.16030706215,2057523.84312454,0.0,1.0
2018-10-24,227.36,233.96,226.69,231.62,1364938,199.921989032864,205.725495048069,199.332845240411,203.667888369951,1552266.9876448,0.0,1.0
2018-10-25,231.45,233.1,226.67,228.88,1236951,203.518404124104,204.969280627906,199.315258858547,201.258554054547,1406714.59262928,0.0,1.0
2018-10-26,229.0,232.01,226.25,228.8,1289193,201.364072345733,204.010822816304,198.945944839398,201.18820852709,1466126.47212017,0.0,1.0
2018-10-29,228.5,232.94,225.34,231.89,795584,200.924412799127,204.828589572991,198.145764464574,203.905304525118,904772.802206691,0.0,1.0
2018-10-30,230.6,231.38,226.96,229.22,1203712,202.770982894873,203.456851787579,199.570261395579,201.55752254624,1368913.753029,0.0,1.0
2018-10-31,230.5,234.09,230.21,232.91,1571860,202.683050985552,205.839806530186,202.42804844852,204.802210000195,1787587.70522863,0.0,1.0
2018-11-01,234.16,234.31,229.76,230.08,1083070,205.901358866711,206.033256730693,202.032354856575,202.313736966403,1231714.41216264,0.0,1.0
2018-11-02,235.58,237.84,232.03,235.59,1211942,207.149991979073,209.137253129734,204.028409198168,207.158785170005,1378273.26775298,0.0,1.0
2018-11-05,237.32,238.36,234.61,235.72,1836851,208.680007201264,209.594499058205,206.297052458657,207.273096652123,2088947.02068689,0.0,1.0
2018-11-06,240.69,241.05,225.0,226.06,2683926,211.643312545391,211.959867418947,197.846795972882,198.778874211687,3052277.63245037,0.0,1.0
2018-11-07,236.86,243.05,236.0,242.82,2827549,208.275520418386,213.718505605373,207.519305998223,213.516262213934,3215611.96819786,0.0,1.0
2018-11-08,244.48,244.54,236.29,236.8,1543430,214.975931908667,215.02869105426,207.774308535254,208.222761272793,1755255.87003997,0.0,1.0
2018-11-09,243.26,244.12,240.0,242.23,1005799,213.903162614948,214.659377035111,211.036582371074,212.997463948938,1143838.4629237,0.0,1.0
2018-11-12,236.22,243.1,236.11,243.1,1009281,207.712756198729,213.762471560034,207.616031098476,213.762471560034,1147798.34509489,0.0,1.0
2018-11-13,234.5,239.16,233.3,236.48,934293,206.200327358403,210.297954332775,205.145144446548,207.941379162965,1062518.7229659,0.0,1.0
2018-11-14,235.24,237.24,233.56,236.0,891832,206.851023487381,208.609661673807,205.373767410783,207.519305998223,1014230.22300297,0.0,1.0
2018-11-15,240.04,240.2,232.42,233.91,1033503,211.071755134802,211.212446189716,204.371343644521,205.681529093408,1175344.65926794,0.0,1.0
2018-11-16,246.07,248.13,238.29,238.76,1244767,216.374049266876,218.185446598894,209.53294672168,209.94622669549,1415603.28850808,0.0,1.0
2018-11-19,243.4,247.66,242.19,245.92,927902,214.026267287997,217.772166625084,212.96229118521,216.242151402894,1055250.59919907,0.0,1.0
2018-11-20,239.36,242.85,238.04,241.9,1752416,210.473818151418,213.54264178673,209.313116948377,212.707288648178,1992923.8583881,0.0,1.0
2018-11-21,242.04,244.4,240.54,241.13,998332,212.830393321228,214.90558638121,211.511414681409,212.030212946404,1135346.66505688,0.0,1.0
2018-11-23,242.02,243.63,240.19,240.8,357423,212.812806939364,214.228510679436,211.203652998784,211.740037645644,406477.014725186,0.0,1.0
2018-11-26,242.1,244.33,241.99,243.31,1128248,212.883152466821,214.844034044685,212.786427366567,213.947128569608,1283092.80295242,0.0,1.0
2018-11-27,243.51,243.84,239.44,241.33,903109,214.122992388251,214.413167689011,210.544163678875,212.206076765047,1027054.91893764,0.0,1.0
2018-11-28,249.64,249.66,243.75,243.8,1065962,219.513218429645,219.53080481151,214.334028970622,214.377994925283,1212258.44887008,0.0,1.0
2018-11-29,250.1,251.41,248.14,248.67,962612,219.917705212523,221.069613224632,218.194239789826,218.660278909229,1094724.32411636,0.0,1.0
2018-11-30,252.75,253.32,249.32,250.38,1345586,222.247900809537,222.749112692668,219.231836319817,220.163914558623,1530259.0497422,0.0,1.0
2018-12-03,252.56,256.04,251.47,253.94,1397960,222.080830181827,225.140860626207,221.122372370225,223.29429053046,1589821.04538662,0.0,1.0
2018-12-04,244.92,253.29,244.55,252.76,1452711,215.362832309681,222.722733119872,215.037484245192,222.256694000469,1652086.2690382,0.0,1.0
2018-12-06,241.23,243.29,234.82,242.54,1931671,212.118144855726,213.929542187744,206.481709468232,213.270052867834,2196780.45764043,0.0,1.0
2018-12-07,234.44,241.93,233.59,240.97,1180129,206.824643914585,213.432375457496,206.074767838286,212.585456594853,1337700.56374065,0.77,1.0
2018-12-10,236.43,237.3,230.0,234.11,881518,208.580236140271,209.347756359542,202.907644174861,206.533515555551,999218.835862467,0.0,1.0
2018-12-11,236.66,241.58,235.0,238.87,1067317,208.783143784446,213.123602955491,207.318679917793,210.732821582822,1209825.83479432,0.0,1.0
2018-12-12,235.56,241.75,235.39,239.55,1009699,207.812715921001,213.273578170751,207.662740705742,211.332722443861,1144514.64332152,0.0,1.0
2018-12-13,236.89,238.39,234.72,236.65,1119985,208.986051428621,210.309362151501,207.071661916189,208.77432171296,1269526.09916465,0.0,1.0
2018-12-14,231.45,234.62,230.52,234.32,1128314,204.186844540311,206.98344120133,203.366391892126,206.718779056754,1278967.19246496,0.0,1.0
2018-12-17,225.85,230.29,224.405,230.0,1174330,199.246484508228,203.163484247951,197.97169517852,202.907644174861,1331127.27762606,0.0,1.0
2018-12-18,223.16,228.0,221.12,227.85,1283554,196.87334727853,201.143229877688,195.073644695414,201.0108988054,1454934.93456357,0.0,1.0
2018-12-19,222.24,228.68,220.64,224.28,1657325,196.061716701831,201.743130738727,194.650185264093,197.861419284947,1878612.07274923,0.0,1.0
2018-12-20,217.48,223.11,215.75,220.93,1943621,191.86241067456,196.829236921101,190.336192307506,194.906025337183,2203134.49410884,0.0,1.0
2018-12-21,214.26,220.05,213.93,216.74,2818348,189.021703656112,194.129683046427,188.730575297078,191.209577384606,3194655.59139496,0.0,1.0
2018-12-24,209.85,213.77,209.8,213.46,907762,185.131170130846,188.589422153305,185.087059773417,188.315937937243,1028966.95119122,0.0,1.0
2018-12-26,217.86,217.89,208.62,210.42,980217,192.197649391023,192.22411560548,184.046055338085,185.63402820554,1111096.1882033,0.0,1.0
2018-12-27,222.22,222.25,214.04,215.43,1189246,196.044072558859,196.070538773317,188.827618083423,190.053886019958,1348034.87129485,0.0,1.0
2018-12-28,221.99,224.37,221.02,223.88,815535,195.841164914684,197.94081792832,194.985423980556,197.508536425513,924425.744346794,0.0,1.0
2018-12-31,225.32,225.91,222.82,223.73,665510,198.778914719477,199.299416937143,196.573396848011,197.376205353225,754369.312316741,0.0,1.0
2019-01-02,220.08,223.012,218.22,221.97,1176777,194.156149260885,196.74278062054,192.515243964514,195.823520771713,1333901.00259974,0.0,1.0
2019-01-03,211.2,218.75,210.72,218.09,1889961,186.322149781438,192.982813753265,185.898690350116,192.400557035198,2142309.77727676,0.0,1.0
2019-01-04,216.99,218.59,213.3,213.3,1974950,191.430129171753,192.841660609491,188.174784793469,188.174784793469,2238646.56182468,0.0,1.0
2019-01-07,218.64,222.74,216.34,216.82,1660542,192.88577096692,196.502820276124,190.856694525172,191.280153956493,1882258.60860553,0.0,1.0
2019-01-08,222.7,223.01,219.85,220.22,1132035,196.467531990181,196.741016206243,193.95324161671,194.279658261687,1283185.02271714,0.0,1.0
2019-01-09,227.45,229.01,223.82,224.26,1185908,200.658015945966,202.034259097761,197.455603996597,197.843775141975,1344251.17944272,0.0,1.0
2019-01-10,229.45,229.69,225.34,226.33,841094,202.422430243139,202.634159958799,198.796558862449,199.669943939549,953397.398046214,0.0,1.0
2019-01-11,228.87,229.53,226.58,228.38,937367,201.910750096959,202.493006815026,199.890495726696,201.478468594151,1062524.82934652,0.0,1.0
2019-01-14,226.38,229.18,226.35,227.4,946600,199.714054296979,202.18423431302,199.687588082521,200.613905588537,1072990.62529342,0.0,1.0
2019-01-15,230.78,231.14,227.01,227.01,845676,203.595765750758,203.91336032425,200.269844800588,200.269844800588,958591.189558044,0.0,1.0
2019-01-16,231.27,232.97,230.15,231.6,775966,204.028047253566,205.527799406163,203.039975247149,204.319175612599,879573.466666424,0.0,1.0
2019-01-17,236.11,237.11,232.0,235.09,1651400,208.297929852724,209.18013700131,204.672058472034,207.398078561166,1871895.96303566,0.0,1.0
2019-01-18,242.08,242.25,236.3,237.31,1351408,213.564706529784,213.714681745044,208.465549210955,209.356578431027,1531848.84317192,0.0,1.0
2019-01-22,239.19,241.71,237.55,240.72,1060626,211.01512787037,213.238289884807,209.568308146688,212.364904807707,1202241.44828065,0.0,1.0
2019-01-23,239.14,240.92,236.03,239.05,723428,210.97101751294,212.541346237424,208.227353280837,210.891618869568,820020.559977576,0.0,1.0
2019-01-24,240.72,241.02,237.59,238.64,818805,212.364904807707,212.629566952283,209.603596432632,210.529913938647,928132.356796305,0.0,1.0
2019-01-25,243.06,244.78,240.92,242.0,1232675,214.429269535399,215.946665830967,212.541346237424,213.494129957897,1397262.53859452,0.0,1.0
2019-01-28,241.84,242.2,239.7,241.12,740893,213.352976814124,213.670571387615,211.465053516149,212.717787667141,839817.49772398,0.0,1.0
2019-01-29,242.45,244.78,241.73,241.88,994158,213.891123174761,215.946665830967,213.255934027779,213.388265100067,1126898.599261,0.0,1.0
2019-01-30,245.48,246.4,241.82,242.95,858748,216.564210834978,217.375841411677,213.335332671152,214.332226749054,973408.571191081,0.0,1.0
2019-01-31,249.46,249.87,243.38,244.76,1555130,220.075395286352,220.437100217272,214.711575822947,215.929021687996,1762771.93229723,0.0,1.0
2019-02-01,247.42,250.11,245.5,249.27,1002174,218.275692703235,220.648829932933,216.58185497795,219.90777592812,1135984.90060513,0.0,1.0
2019-02-04,247.16,248.0,244.17,246.99,981987,218.046318844603,218.787372849415,215.40851947033,217.896343629343,1113102.51971267,0.0,1.0
2019-02-05,242.41,254.0,241.39,248.0,2125021,213.855834888818,224.080615740934,212.95598359726,218.787372849415,2408755.13580357,0.0,1.0
2019-02-06,243.07,245.44,241.88,242.24,1250878,214.438091606885,216.528922549034,213.388265100067,213.705859673558,1417896.01456348,0.0,1.0
2019-02-07,241.56,243.22,239.95,241.25,961065,213.105958812519,214.570422679173,211.685605303295,212.832474596458,1089387.00115955,0.0,1.0
2019-02-08,242.21,242.26,237.75,240.67,981908,213.6793934591,213.72350381653,209.744749576405,212.320794450277,1113012.97158316,0.0,1.0
2019-02-11,242.78,244.81,241.75,242.97,766356,214.182251533795,215.973132045425,213.273578170751,214.349870892026,868680.333443236,0.0,1.0
2019-02-12,246.26,246.52,242.37,243.71,1095547,217.252332410875,217.481706269508,213.820546602874,215.00270418198,1241825.12208783,0.0,1.0
2019-02-13,245.05,247.73,244.73,247.25,874601,216.184861761086,218.549176919297,215.902555473538,218.125717487976,991378.273687147,0.0,1.0
2019-02-14,244.51,245.95,243.0,244.3,867124,215.708469900849,216.978848194813,214.376337106484,215.523206399646,982902.939960845,0.0,1.0
2019-02-15,248.34,248.39,245.0,246.91,1477561,219.087323279935,219.131433637364,216.140751403656,217.825767057456,1674845.87079989,0.0,1.0
2019-02-19,248.04,248.6,246.99,247.65,730290,218.822661135359,219.316697138567,217.896343629343,218.47860034741,827798.778518419,0.0,1.0
2019-02-20,249.06,249.19,246.92,247.68,861302,219.722512426917,219.837199356233,217.834589128942,218.505066561868,976303.582871833,0.0,1.0
2019-02-21,247.69,249.05,246.3927,249.05,696989,218.513888633354,219.713690355431,217.369401299493,219.713690355431,790051.408126598,0.0,1.0
2019-02-22,249.66,249.85,247.87,248.18,671561,220.251836716069,220.4194560743,218.672685920099,218.946170136161,761228.245629281,0.0,1.0
2019-02-25,250.28,252.0,249.99,250.58,1043698,220.798805148192,222.316201443761,220.542965075102,221.063467292768,1183053.21111082,0.0,1.0
2019-02-26,249.11,250.59,248.07,250.22,786795,219.766622784346,221.072289364254,218.849127349817,220.745872719277,891848.361533638,0.0,1.0
2019-02-27,250.29,250.32,247.79,247.95,704599,220.807627219678,220.834093434136,218.602109348212,218.743262491986,798677.500096263,0.0,1.0
2019-02-28,248.79,251.83,248.62,250.21,1214936,219.484316496799,222.166226228501,219.334341281539,220.737050647791,1377155.01619638,0.0,1.0
2019-03-01,254.37,254.47,249.9,250.53,978621,224.407032385911,224.495253100769,220.46356643173,221.019356935339,1109287.08928299,0.0,1.0
2019-03-04,252.86,255.62,249.86,255.44,822377,223.074899591545,225.509791321643,220.428278145786,225.350994034898,932181.292475102,0.0,1.0
2019-03-05,252.23,252.87,250.13,252.85,574134,222.519109087936,223.083721663031,220.666474075904,223.066077520059,650792.731525686,0.0,1.0
2019-03-06,248.58,252.69,247.43,252.51,845251,219.299052995596,222.924924376285,218.284514774721,222.76612708954,958109.443291666,0.0,1.0
2019-03-07,246.67,248.28,245.47,247.94,719167,218.293336846207,219.71812410174,217.231383612269,219.417237352125,812653.864991676,0.77,1.0
2019-03-08,246.72,247.01,243.58,245.62,804858,218.337584897621,218.594223595823,215.558807268817,217.364127766511,909484.117693763,0.0,1.0
2019-03-11,249.94,249.97,247.73,247.9,639514,221.187159408688,221.213708239536,219.231395536185,219.381838910993,722646.511611748,0.0,1.0
2019-03-12,250.58,252.35,250.06,250.8,825306,221.753534466788,223.319915486846,221.293354732081,221.94822589301,932590.219936148,0.0,1.0
2019-03-13,253.63,254.94,251.29,251.79,801480,224.452665603047,225.611964550095,222.381856796868,222.824337311009,905667.000451254,0.0,1.0
2019-03-14,252.26,253.74,251.32,253.74,875157,223.240268994301,224.550011316158,222.408405627716,224.550011316158,988921.51409133,0.0,1.0
2019-03-15,253.92,257.16,252.56,252.81,2015212,224.709304301248,227.57657803288,223.505757302785,223.726997559856,2277175.98357211,0.0,1.0
2019-03-18,244.67,249.25,242.04,249.25,1953432,216.523414789644,220.576536299173,214.195967285264,220.576536299173,2207364.99978227,0.0,1.0
2019-03-19,247.57,247.65,242.62,244.69,1360444,219.08980177166,219.160598653923,214.709244681667,216.54111401021,1537292.55472615,0.0,1.0
2019-03-20,243.15,247.63,242.19,247.63,1346429,215.178274026656,219.142899433357,214.328711439506,219.142899433357,1521455.69914481,0.0,1.0
2019-03-21,245.42,245.68,242.6,242.95,1112377,217.187135560855,217.417225428208,214.691545461101,215.001281821,1256978.51594671,0.0,1.0
2019-03-22,240.12,244.74,240.04,244.43,1094249,212.496842110963,216.585362061624,212.4260452287,216.311024142856,1236493.99807455,0.0,1.0
2019-03-25,241.25,241.52,238.21,240.73,1143920,213.496848072921,213.735787550557,210.806566546945,213.036668338215,1292621.89344238,0.0,1.0
2019-03-26,247.0,248.03,243.34,243.34,1380882,218.58537398554,219.49688384467,215.34641662203,215.34641662203,1560387.3570359,0.0,1.0
2019-03-27,245.6,247.9,244.16,247.22,1075925,217.346428545946,219.381838910993,216.07208466522,218.780065411762,1215788.00152283,0.0,1.0
2019-03-28,247.0,247.39,244.67,246.12,990019,218.58537398554,218.93050878657,216.523414789644,217.806608280652,1118714.80026919,0.0,1.0
2019-03-29,249.73,249.99,247.19,248.26,1483562,221.001317592749,221.231407460102,218.753516580913,219.700424881175,1676415.06528355,0.0,1.0
2019-04-01,251.39,252.75,250.19,250.88,1121986,222.470352899696,223.673899898159,221.408399665758,222.019022775272,1267836.62121114,0.0,1.0
2019-04-02,250.74,252.02,250.41,251.41,981854,221.895128231313,223.027878347513,221.60309109198,222.488052120262,1109488.40527657,0.0,1.0
2019-04-03,249.39,251.55,248.36,251.53,1374059,220.700430843133,222.611946664221,219.788920984003,222.594247443655,1552677.41300226,0.0,1.0
2019-04-04,251.59,251.88,248.42,249.88,1155697,222.647345105352,222.903983803554,219.8420186457,221.134061746991,1305929.82410106,0.0,1.0
2019-04-05,251.28,253.65,250.94,252.52,1475013,222.373007186585,224.470364823612,222.072120436969,223.470358861654,1666754.75287794,0.0,1.0
2019-04-08,250.99,251.83,249.11,251.57,1245056,222.116368488383,222.85973575214,220.452641755214,222.629645884787,1406904.89209193,0.0,1.0
2019-04-09,249.77,250.47,247.65,249.33,1341120,221.03671603388,221.656188753677,219.160598653923,220.647333181436,1515456.5649114,0.0,1.0
2019-04-10,252.23,253.83,249.39,249.94,835092,223.213720163452,224.629657808703,220.700430843133,221.187159408688,943648.334008137,0.0,1.0
2019-04-11,251.73,253.34,251.24,253.21,959443,222.771239649312,224.196026904845,222.337608745454,224.080981971168,1084164.12625886,0.0,1.0
2019-04-12,246.71,253.6,246.37,252.61,1338350,218.328735287338,224.426116772198,218.027848537723,223.550005354199,1512326.48357282,0.0,1.0
2019-04-15,246.2,247.69,245.19,246.79,1102275,217.877405162915,219.195997095054,216.98359452435,218.399532169601,1245563.3240036,0.0,1.0
2019-04-16,240.02,249.07,239.64,247.5,1559350,212.408346008135,220.417243314083,212.072060817388,219.027854499681,1762054.99470188,0.0,1.0
2019-04-17,225.87,240.71,221.51,240.71,4695280,199.886147457951,213.018969117649,196.027717374644,213.018969117649,5305634.76802762,0.0,1.0
2019-04-18,227.89,230.88,223.63,226.0,2542740,201.67376873508,204.319802209642,197.9038347546,200.001192391628,2873279.06963046,0.0,1.0
2019-04-22,225.04,229.53,224.61,227.12,1489639,199.151629804477,203.125104821462,198.771096562316,200.992348743303,1683282.03434298,0.0,1.0
2019-04-23,228.04,231.24,224.28,225.06,2557261,201.806512889322,204.638388179823,198.479059422983,199.169329025043,2889687.70180289,0.0,1.0
2019-04-24,232.5,233.28,226.09,227.87,1768790,205.753439075458,206.443708677517,200.080838884173,201.656069514514,1998720.78371035,0.0,1.0
2019-04-25,237.43,238.36,230.7,231.77,1816947,210.116296944886,210.939310701188,204.160509224551,205.107417524812,2053137.86927797,0.0,1.0
2019-04-26,238.12,239.0,236.055,238.51,806910,210.7269200544,211.505685759288,208.899475530999,211.07205485543,911802.863869495,0.0,1.0
2019-04-29,236.71,238.94,235.7,237.31,1103239,209.479125004523,211.452588097591,208.585314365959,210.010101621492,1246652.63750916,0.0,1.0
2019-04-30,240.74,240.95,233.91,237.43,1807930,213.045517948498,213.231359764437,207.001234125335,210.116296944886,2042948.72002525,0.0,1.0
2019-05-01,235.65,240.73,235.1,240.29,937510,208.541066314545,213.036668338215,208.05433774899,212.647285485771,1059379.98402088,0.0,1.0
2019-05-02,236.67,237.69,234.31,235.63,954634,209.443726563392,210.346386812239,207.355218536647,208.523367093979,1078729.98865696,0.0,1.0
2019-05-03,237.89,238.1,235.91,237.9,925377,210.523379017895,210.709220833834,208.771156181898,210.532228628178,1045669.77576057,0.0,1.0
2019-05-06,238.52,238.9,232.64,234.12,1403740,211.080904465713,211.41718965646,205.877333619417,207.187075941274,1586216.74304218,0.0,1.0
2019-05-07,232.55,237.52,231.0,236.8,1487852,205.797687126872,210.195943437431,204.425997533035,209.558771497068,1681262.73638194,0.0,1.0
2019-05-08,232.33,234.01,230.69,233.05,1560231,205.60299570065,207.089730228163,204.151659614268,206.240167641013,1763050.51876661,0.0,1.0
2019-05-09,229.8,231.51,222.5,224.96,2916925,203.364044299098,204.877327657459,196.903828792642,199.080832922215,3296105.59875639,0.0,1.0
2019-05-10,225.4,229.79,223.57,228.27,2487174,199.470215774659,203.355194688815,197.850737092904,202.010053925827,2810489.86397708,0.0,1.0
2019-05-13,223.69,228.35,222.5,223.0,1609310,197.956932416297,202.080850808089,196.903828792642,197.346309306783,1818509.45812274,0.0,1.0
2019-05-14,222.84,227.09,222.78,223.82,1409186,197.204715542258,200.965799912455,197.151617880561,198.071977349974,1592370.68635263,0.0,1.0
2019-05-15,225.41,227.19,221.47,222.07,1439058,199.479065384942,201.054296015283,195.992318933512,196.523295550481,1626125.84510578,0.0,1.0
2019-05-16,225.93,228.03,224.52,225.5,1531761,199.939245119648,201.797663279039,198.691450069771,199.558711877487,1730879.61056822,0.0,1.0
2019-05-17,228.36,229.79,223.9,223.93,2490054,202.089700418372,203.355194688815,198.142774232236,198.169323063085,2813744.2445746,0.0,1.0
2019-05-20,229.36,230.75,227.24,227.63,1567963,202.974661446654,204.204757275965,201.098544066697,201.443678867727,1771787.62667634,0.0,1.0
2019-05-21,233.97,235.24,230.54,230.54,1724266,207.054331787032,208.178232292949,204.018915460026,204.018915460026,1948408.96366732,0.0,1.0
2019-05-22,235.68,236.42,232.43,233.29,1278206,208.567615145393,209.222486306321,205.691491803478,206.4525582878,1444364.16876129,0.0,1.0
2019-05-23,234.0,235.04,231.92,235.04,1131299,207.08088061788,208.001240087293,205.240161679054,208.001240087293,1278360.24846971,0.0,1.0
2019-05-24,235.19,238.33,234.12,234.89,1300146,208.133984241535,210.912761870339,207.187075941274,207.868495933051,1469156.22095211,0.0,1.0
2019-05-28,234.16,239.46,234.15,236.5,2259827,207.222474382405,211.912767832297,207.213624772122,209.293283188584,2553589.28560758,0.0,1.0
2019-05-29,234.0,236.89,232.49,233.56,1135011,207.08088061788,209.638417989614,205.744589465175,206.691497765436,1282554.78346207,0.0,1.0
2019-05-30,237.2,237.61,233.88,234.16,721827,209.912755908381,210.275589929976,206.974685294486,207.222474382405,815659.647071329,0.0,1.0
2019-05-31,233.44,235.74,233.22,235.59,1038962,206.585302442042,208.62071280709,206.39061101582,208.487968652848,1174020.06054155,0.0,1.0
2019-06-03,232.66,236.05,231.25,233.97,1127479,205.895032839983,208.895050725857,204.647237790106,207.054331787032,1274043.67420495,0.0,1.0
2019-06-04,235.22,236.49,233.06,234.73,1005055,208.160533072383,209.284433578301,206.249017251295,207.726902168525,1135705.37897208,0.0,1.0
2019-06-05,239.36,241.16,235.34,237.34,1470954,211.824271729469,213.417201580376,208.266728395777,210.03665045234,1662168.11022331,0.0,1.0
2019-06-06,236.63,238.02,233.09,237.71,1673078,210.089748114037,211.323846706264,206.946791987072,211.048616084976,1884434.86983051,0.77,1.0
2019-06-07,238.38,239.54,237.15,238.18,1270044,211.643469363243,212.673364591288,210.55142528523,211.465901220477,1430486.32509603,0.0,1.0
2019-06-10,240.21,241.46,238.35,239.33,1280669,213.268217869555,214.378018761845,211.616834141828,212.486918041383,1442453.56182495,0.0,1.0
2019-06-11,237.02,241.84,236.18,241.33,954151,210.436005992432,214.715398233101,209.690219792813,214.262599469047,1074687.14278931,0.0,1.0
2019-06-12,236.97,239.24,236.03,236.27,1006064,210.39161395674,212.407012377138,209.557043685738,209.770125457058,1133158.21670069,0.0,1.0
2019-06-13,237.04,237.82,234.65,237.82,1232457,210.453762806708,211.146278563497,208.33182350065,211.146278563497,1388151.0284438,0.0,1.0
2019-06-14,234.16,237.42,234.03,237.42,984241,207.896781550872,210.791142277964,207.781362258074,210.791142277964,1108578.35720561,0.0,1.0
2019-06-17,234.19,235.6,233.11,234.42,948355,207.923416772287,209.17527217879,206.964548801349,208.127620136469,1068158.94475817,0.0,1.0
2019-06-18,236.56,237.53,235.22,235.22,875249,210.027599264069,210.888804756486,208.837892707534,208.837892707534,985817.598094221,0.0,1.0
2019-06-19,238.24,239.09,236.055,236.36,1529130,211.519171663307,212.273836270064,209.579239703584,209.850031121303,1722302.18346301,0.0,1.0
2019-06-20,245.12,245.34,239.36,240.0,1565878,217.62751577447,217.822840731513,212.513553262798,213.081771319651,1763692.49078671,0.0,1.0
2019-06-21,247.3,248.4,244.25,245.45,2411638,219.563008530623,220.539633315838,216.855094353436,217.920503210034,2716295.79769043,0.0,1.0
2019-06-24,249.98,250.08,246.6,247.41,1106497,221.942421643693,222.031205715076,218.941520030941,219.660671009145,1246278.73306734,0.0,1.0
2019-06-25,248.22,252.41,247.96,250.0,1358457,220.379821987349,224.099874578304,220.148983401752,221.960178457969,1530068.37694676,0.0,1.0
2019-06-26,248.11,248.81,244.12,248.29,1216999,220.282159508827,220.903648008509,216.739675060638,220.441970837317,1370740.24770445,0.0,1.0
2019-06-27,249.15,251.33,248.36,249.26,897299,221.205513851212,223.141006607366,220.504119687285,221.303176329734,1010653.13408224,0.0,1.0
2019-06-28,252.01,252.11,249.45,250.38,1552150,223.744738292772,223.833522364155,221.471866065362,222.297557929226,1748230.25776886,0.0,1.0
2019-07-01,254.55,254.95,251.3,253.16,1038415,225.999853705904,226.354989991437,223.114371385951,224.765755113678,1169596.05909291,0.0,1.0
2019-07-02,253.86,255.0,251.5,254.8,836703,225.38724361336,226.399382027129,223.291939528717,226.221813884362,942402.152733942,0.0,1.0
2019-07-03,255.24,255.24,252.64,254.17,607926,226.612463798448,226.612463798448,224.304077942486,225.662474234648,684724.174650903,0.0,1.0
2019-07-05,254.2,255.02,251.31,253.39,574967,225.689109456063,226.417138841405,223.123249793089,224.969958477859,647601.52473575,0.0,1.0
2019-07-08,250.97,254.0,250.73,253.18,1065868,222.821383950386,225.511541313297,222.608302179067,224.783511927955,1200517.14614412,0.0,1.0
2019-07-09,251.72,252.13,249.59,249.97,922510,223.48726448576,223.851279178431,221.596163765298,221.933543236554,1039048.99339262,0.0,1.0
2019-07-10,253.47,254.73,252.3,252.3,712136,225.040985734966,226.159665034394,224.002212099783,224.002212099783,802098.832488156,0.0,1.0
2019-07-11,256.17,256.27,252.93,254.59,1025980,227.438155662312,227.526939733695,224.561551749497,226.035367334458,1155590.16838946,0.0,1.0
2019-07-12,252.88,256.28,251.25,256.05,645233,224.517159713805,227.535818140834,223.069979350259,227.331614776652,726744.09941757,0.0,1.0
2019-07-15,253.24,254.3,251.79,253.37,674304,224.836782370785,225.777893527447,223.549413335729,224.952201663583,759487.585436058,0.0,1.0
2019-07-16,251.38,254.07,250.74,254.0,593128,223.185398643057,225.573690163265,222.617180586205,225.511541313297,668056.770498944,0.0,1.0
2019-07-17,251.85,252.66,250.32,252.59,705661,223.602683778558,224.321834756762,222.244287486396,224.259685906794,794805.857634533,0.0,1.0
2019-07-18,253.83,254.04,250.9,250.99,540497,225.360608391946,225.54705494185,222.759235100418,222.839140764663,608776.992966722,0.0,1.0
2019-07-19,250.84,254.16,250.71,254.12,758995,222.705964657588,225.65359582751,222.59054536479,225.618082198957,854877.443865144,0.0,1.0
2019-07-22,252.51,252.81,251.14,251.48,1034758,224.188658649687,224.455010863837,222.972316871738,223.274182714441,1165477.07700184,0.0,1.0
2019-07-23,255.79,255.85,252.28,253.03,751243,227.100776191056,227.154046633886,223.984455285506,224.65033582088,846146.147947723,0.0,1.0
2019-07-24,256.25,256.62,252.85,255.62,741845,227.509182919419,227.837683983536,224.49052449239,226.949843269705,835560.915874461,0.0,1.0
2019-07-25,254.15,257.34,253.84,255.08,871271,225.644717420372,228.476929297495,225.369486799084,226.470409284235,981337.064662912,0.0,1.0
2019-07-26,254.39,256.46,253.51,255.36,662855,225.857799191691,227.695629469323,225.076499363519,226.719004684108,746592.254301057,0.0,1.0
2019-07-29,254.79,255.69,252.88,254.88,758990,226.212935477224,227.011992119673,224.517159713805,226.292841141469,854871.81222433,0.0,1.0
2019-07-30,258.03,258.06,253.38,253.49,600925,229.089539390039,229.116174611454,224.961080070721,225.058742549243,676838.751183687,0.0,1.0
2019-07-31,252.8,258.05,251.7,257.42,1682134,224.446132456699,229.107296204316,223.469507671484,228.547956554602,1894634.89767212,0.0,1.0
2019-08-01,252.35,257.73,251.64,252.9,1000186,224.046604135474,228.82318717589,223.416237228654,224.534916528082,1126537.65976021,0.0,1.0
2019-08-02,248.69,252.67,247.05,252.38,1166959,220.79710712285,224.330713163901,219.341048352165,224.073239356889,1314378.78644184,0.0,1.0
2019-08-05,236.34,245.45,236.0,245.0,2174770,209.832274307026,217.920503210034,209.530408464323,217.52097488881,2449504.69844281,0.0,1.0
2019-08-06,242.14,245.0,229.0,239.63,2625424,214.981750447251,217.52097488881,203.3155234675,212.753270255533,2957088.9902861,0.0,1.0
2019-08-07,244.69,245.44,237.2,240.44,1523098,217.245744267522,217.911624802896,210.595817320921,213.472421233737,1715508.17198547,0.0,1.0
2019-08-08,251.57,252.04,245.51,246.53,1306342,223.354088378685,223.771373514186,217.973773652864,218.879371180973,1471369.78474652,0.0,1.0
2019-08-09,254.35,255.13,251.9,252.57,1153160,225.822285563138,226.514801319927,223.64707581425,224.241929092517,1298836.58412444,0.0,1.0
2019-08-12,249.15,254.76,248.47,252.78,496714,221.205513851212,226.186300255809,220.601782165807,224.428375642422,559462.96701827,0.0,1.0
2019-08-13,253.34,254.56,248.72,249.27,932600,224.925566442168,226.008732113043,220.823742344265,221.312054736872,1050413.64455449,0.0,1.0
2019-08-14,244.71,251.61,244.53,250.45,1028960,217.263501081799,223.389602007239,217.103689753309,222.359706779194,1158946.62631437,0.0,1.0
2019-08-15,246.35,247.74,244.47,244.65,975027,218.719559852483,219.953658444709,217.050419310479,217.210230638969,1098200.36951429,0.0,1.0
2019-08-16,248.33,248.94,247.07,248.13,784498,220.47748446587,221.019067301308,219.358805166442,220.299916323104,883602.190999042,0.0,1.0
2019-08-19,251.48,252.69,249.43,251.05,672903,223.274182714441,224.348469978177,221.454109251085,222.892411207493,757909.599680084,0.0,1.0
2019-08-20,249.28,254.37,249.15,251.74,902091,221.32093314401,225.840042377415,221.205513851212,223.505021300037,1016050.49863801,0.0,1.0
2019-08-21,253.37,253.5,250.71,250.77,1007951,224.952201663583,225.067620956381,222.59054536479,222.64381580762,1135283.59794375,0.0,1.0
2019-08-22,255.18,257.09,253.97,254.0,1154172,226.559193355619,228.254969119037,225.484906091882,225.511541313297,1299976.42822511,0.0,1.0
2019-08-23,248.31,255.81,247.24,254.65,1106023,220.459727651594,227.118533005333,219.509738087793,226.088637777288,1245744.85351821,0.0,1.0
2019-08-26,248.81,251.2,247.55,250.34,721637,220.903648008509,223.025587314568,219.784968709081,222.262044300672,812800.076362179,0.0,1.0
2019-08-27,250.32,253.36,248.19,251.01,905625,222.244287486396,224.943323256445,220.353186765934,222.85689757894,1020030.94236506,0.0,1.0
2019-08-28,253.01,253.94,248.91,249.02,568100,224.632579006603,225.458270870467,220.992432079893,221.090094558414,639867.029242339,0.0,1.0
2019-08-29,255.04,255.56,253.72,255.2,521731,226.434895655682,226.896572826875,225.262945913424,226.576950169895,587640.318665084,0.0,1.0
2019-08-30,253.92,256.72,252.82,256.72,799885,225.44051405619,227.92646805492,224.463889270975,227.92646805492,900933.002438845,0.0,1.0
2019-09-03,248.03,252.71,245.91,251.16,861192,220.211132251721,224.366226792454,218.328909938397,222.990073686014,969984.803110837,0.0,1.0
2019-09-04,254.71,255.09,249.27,250.08,1026193,226.141908220118,226.479287691374,221.312054736872,222.031205715076,1155830.07628812,0.0,1.0
2019-09-05,258.48,258.95,256.22,257.6,1027197,229.489067711264,229.906352846765,227.482547698004,228.707767883092,1156960.90976349,0.0,1.0
2019-09-06,262.48,264.74,257.42,258.92,1351305,233.724067916242,235.736474170016,229.218414976375,230.554082843925,1517561.0263942,0.77,1.0
2019-09-09,257.8,263.51,256.95,263.42,848847,229.556784169488,234.641226518626,228.79990571121,234.561086446573,953283.769816316,0.0,1.0
2019-09-10,260.51,260.51,253.22,257.08,1713257,231.969890783527,231.969890783527,225.478544947237,228.915663593064,1924045.31278805,0.0,1.0
2019-09-11,261.0,261.47,255.29,260.05,1183155,232.406208953593,232.824718218759,227.321766604455,231.560285970812,1328722.91317166,0.0,1.0
2019-09-12,262.15,263.84,258.99,263.61,1096464,233.430220985381,234.935073449487,230.616414011077,234.730271043129,1231366.00045459,0.0,1.0
2019-09-13,260.7,262.87,259.83,262.82,674709,232.139075380083,234.071341561805,231.364388016905,234.026819299553,757720.930920411,0.0,1.0
2019-09-16,258.73,259.86,257.95,259.28,851015,230.384898247368,231.391101374256,229.690350956243,230.874643132136,955718.506833663,0.0,1.0
2019-09-17,258.15,259.93,257.57,259.81,857462,229.868440005249,231.453432541408,229.35198176313,231.346579112004,962958.70496596,0.0,1.0
2019-09-18,257.52,259.31,255.19,258.0,760533,229.307459500878,230.901356489487,227.232722079952,229.734873218494,854104.17343728,0.0,1.0
2019-09-19,256.38,259.07,256.06,257.54,847759,228.292351921541,230.68764963068,228.00740944313,229.325268405779,952061.909172927,0.0,1.0
2019-09-20,253.55,256.63,253.28,255.6,1927416,225.772391878098,228.514963232799,225.531971661939,227.597804630415,2164553.0825747,0.0,1.0
2019-09-23,253.43,255.54,253.08,253.39,967202,225.665538448694,227.544377915713,225.353882612932,225.629920638892,1086200.42096383,0.0,1.0
2019-09-24,251.02,256.11,249.5,254.64,1252871,223.519565408164,228.051931705382,222.166088635714,226.742977195184,1407016.32917775,0.0,1.0
2019-09-25,253.95,254.66,250.5,250.9,877686,226.128569976111,226.760786100084,223.056533880747,223.412711978761,985670.938101924,0.0,1.0
2019-09-26,250.54,254.83,248.21,254.83,1069216,223.092151690549,226.91216179174,221.017414269622,226.91216179174,1200765.57875321,0.0,1.0
2019-09-27,248.03,252.31,247.48,252.29,907225,220.857134125516,224.668239774257,220.367389240748,224.650430869356,1018844.22996324,0.0,1.0
2019-09-30,252.96,254.41,248.76,249.05,1666556,225.247029183528,226.538174788826,221.50715915439,221.76538827545,1871598.51691766,0.0,1.0
2019-10-01,250.64,256.34,250.1,254.22,873630,223.181196215052,228.25673411174,222.700355782734,226.36899019227,981115.91349752,0.0,1.0
2019-10-02,247.87,250.21,245.08,249.25,1071170,220.714662886311,222.798304759688,218.230320652669,221.943477324456,1202959.98656312,0.0,1.0
2019-10-03,250.91,251.25,245.08,247.57,816262,223.421616431211,223.724367814522,218.230320652669,220.447529312801,916689.717366977,0.0,1.0
2019-10-04,253.11,253.3,250.36,251.88,613232,225.380595970283,225.54978056684,222.931871546443,224.285348318893,688680.189400447,0.0,1.0
2019-10-07,249.58,253.0,249.48,251.8,896372,222.237324255317,225.28264699333,222.148279730814,224.21411269929,1006655.94543869,0.0,1.0
2019-10-08,244.48,248.23,244.09,247.8,898915,217.696053505649,221.035223174523,217.348779860086,220.652331719158,1009511.82008588,0.0,1.0
2019-10-09,247.81,248.63,245.35,246.37,595785,220.661236171609,221.391401272536,218.470740868828,219.378995018761,669086.620792692,0.0,1.0
2019-10-10,248.54,249.61,245.71,246.58,594463,221.311261200483,222.264037612668,218.79130115704,219.565988520218,667601.970268278,0.0,1.0
2019-10-11,252.86,254.98,251.38,252.06,851194,225.157984659025,227.045728578495,223.840125696376,224.445628462999,955919.529862308,0.0,1.0
2019-10-14,250.72,252.86,250.46,252.86,623350,223.252431834655,225.157984659025,223.020916070946,225.157984659025,700043.044170505,0.0,1.0
2019-10-15,253.28,254.54,251.02,252.41,904578,225.531971661939,226.65393267068,223.519565408164,224.75728429876,1015871.55981338,0.0,1.0
2019-10-16,252.94,254.02,250.92,252.44,1016323,225.229220278628,226.190901143263,223.430520883661,224.783997656111,1141364.95833881,0.0,1.0
2019-10-17,256.8,258.07,253.68,254.0,1008409,228.666338924455,229.797204385647,225.888149759952,226.173092238363,1132477.26979856,0.0,1.0
2019-10-18,258.59,259.12,255.74,256.66,842894,230.260235913064,230.732171892931,227.72246696472,228.54167659015,946598.350321735,0.0,1.0
2019-10-21,254.1,259.15,253.98,257.11,954592,226.262136762866,230.758885250282,226.155283333462,228.942376950415,1072038.96626424,0.0,1.0
2019-10-22,250.28,256.51,249.88,254.39,711988,222.86063592684,228.408109803395,222.504457828827,226.520365883925,799586.503461732,0.0,1.0
2019-10-23,251.6,253.02,250.55,252.28,969126,224.036023650284,225.30045589823,223.101056142999,224.641526416906,1088361.13776335,0.0,1.0
2019-10-24,245.9,252.89,244.76,252.89,1388232,218.960485753596,225.184698016376,217.945378174258,225.184698016376,1559031.29108031,0.0,1.0
2019-10-25,244.3,248.07,244.22,245.9,1715899,217.535773361543,220.892751935317,217.464537741941,218.960485753596,1927012.36776952,0.0,1.0
2019-10-28,246.08,249.15,244.59,245.75,1907296,219.120765897702,221.854432799953,217.794002482603,218.826918966841,2141957.64494141,0.0,1.0
2019-10-29,254.28,257.27,246.05,246.92,1623652,226.422416906972,229.08484818962,219.094052540351,219.868739903529,1823415.87992866,0.0,1.0
2019-10-30,255.95,256.17,253.95,254.09,721465,227.909460466177,228.105358420084,226.128569976111,226.253232310416,810229.493643176,0.0,1.0
2019-10-31,256.0,257.03,254.01,255.58,1629644,227.953982728428,228.871141330812,226.181996690813,227.579995725515,1830145.09773675,0.0,1.0
2019-11-01,258.15,260.1,256.92,257.7,1385026,229.868440005249,231.604808233063,228.773192353859,229.467739644984,1555430.84510355,0.0,1.0
2019-11-04,260.7,261.69,257.6,260.66,1272496,232.139075380083,233.020616172666,229.378695120481,232.103457570282,1429055.86513964,0.0,1.0
2019-11-05,246.68,258.77,246.3,254.96,2887361,219.655033044722,230.42051605717,219.316663851609,227.027919673594,3242603.64812576,0.0,1.0
2019-11-06,250.79,250.81,246.48,246.68,1785686,223.314763001807,223.332571906708,219.476943995715,219.655033044722,2005385.51916685,0.0,1.0
2019-11-07,244.57,252.07,243.94,251.19,1458981,217.776193577702,224.454532915449,217.215213073331,223.67094109982,1638484.8008774,0.0,1.0
2019-11-08,244.79,247.08,244.0,244.0,1495820,217.972091531609,220.011211142735,217.268639788033,217.268639788033,1679856.23859971,0.0,1.0
2019-11-11,242.44,244.44,241.75,243.39,1085020,215.879545205782,217.660435695848,215.265137986709,216.725468188563,1218514.0030254,0.0,1.0
2019-11-12,242.36,245.0,241.28,241.76,1035683,215.808309586179,218.159085033066,214.846628721544,215.27404243916,1163106.89037562,0.0,1.0
2019-11-13,247.01,247.03,240.61,242.06,1389052,219.948879975582,219.966688880483,214.250030407372,215.541176012669,1559952.17869757,0.0,1.0
2019-11-14,248.8,250.21,247.22,247.22,1004041,221.542776964191,222.798304759688,220.135873477039,220.135873477039,1127571.85868613,0.0,1.0
2019-11-15,248.3,250.46,247.34,250.11,1157139,221.097554341675,223.020916070946,220.242726906443,222.709260235185,1299506.06896353,0.0,1.0
2019-11-18,243.51,249.52,242.79,248.69,1793444,216.832321617967,222.183897540615,216.191201041544,221.444827987238,2014098.01445308,0.0,1.0
2019-11-19,245.78,247.19,243.66,244.62,1079415,218.853632324192,220.109160119688,216.965888404722,217.820715839954,1212219.39925131,0.0,1.0
2019-11-20,246.78,247.74,245.38,246.7,1277316,219.744077569225,220.598905004456,218.497454226179,219.672841949622,1434468.88747524,0.0,1.0
2019-11-21,248.96,249.94,246.47,247.11,1009300,221.685248203397,222.557884543529,219.468039543265,220.037924500086,1133477.89280708,0.0,1.0
2019-11-22,249.89,250.26,247.09,249.12,974791,222.513362281277,222.842827021939,220.020115595185,221.827719442602,1094723.12355821,0.0,1.0
2019-11-25,253.86,254.22,248.87,250.31,1236358,226.048429904058,226.36899019227,221.605108131344,222.887349284191,1388471.67402672,0.0,1.0
2019-11-26,255.22,256.15,253.9,254.07,1490033,227.259435437303,228.087549515183,226.084047713859,226.235423405515,1673357.24269593,0.0,1.0
2019-11-27,260.4,261.64,255.0,255.22,1446410,231.871941806573,232.976093910414,227.063537483396,227.259435437303,1624367.14449132,0.0,1.0
2019-11-29,258.5,260.33,257.42,258.96,583213,230.180095841011,231.809610639421,229.218414976375,230.589700653726,654967.841372925,0.0,1.0
2019-12-02,259.03,259.59,255.7,258.09,1419808,230.652031820878,231.150681158097,227.686849154919,229.815013290547,1594492.20254695,0.0,1.0
2019-12-03,255.73,258.02,253.58,256.16,1672907,227.71356251227,229.752682123395,225.799105235449,228.096453967634,1878730.90381671,0.0,1.0
2019-12-04,257.23,258.0,254.77,256.38,1096617,229.049230379819,229.734873218494,226.858735077038,228.292351921541,1231537.82460757,0.0,1.0
2019-12-05,258.91,260.19,256.1,257.95,834643,230.545178391474,231.684948305116,228.043027252932,229.690350956243,937332.199431466,0.0,1.0
2019-12-06,260.69,261.92,259.41,260.0,1045980,232.130170927633,233.225418579023,230.990401013991,231.51576370856,1174670.76817432,0.0,1.0
2019-12-09,257.9,259.76,257.32,259.14,910413,230.349280437567,232.010581956039,229.831240179119,231.456814783215,1019302.13219675,0.79,1.0
2019-12-10,257.24,258.59,255.68,258.37,974548,229.759786350367,230.965569710548,228.366436689714,230.769071681482,1091107.94148159,0.0,1.0
2019-12-11,261.06,261.31,256.47,257.94,1063638,233.17170667325,233.394999888099,229.072043248634,230.385007351943,1190853.47121086,0.0,1.0
2019-12-12,265.44,266.57,260.81,260.91,1400891,237.083803797394,238.093089128508,232.948413458402,233.037730744341,1568443.3144905,0.0,1.0
2019-12-13,268.72,269.41,264.17,265.13,1688843,240.013410776204,240.629700049186,235.949474265964,236.806920210982,1890835.55578135,0.0,1.0
2019-12-16,269.88,270.08,268.28,269.79,1441545,241.0494912931,241.228125864979,239.620414718071,240.969105735755,1613959.69978194,0.0,1.0
2019-12-17,269.03,272.94,268.2,270.84,1402079,240.290294362616,243.782600242844,239.548960889319,241.906937238118,1569773.40416744,0.0,1.0
2019-12-18,267.18,269.3,266.06,268.76,1170673,238.637924572738,240.531451034652,237.637570970217,240.04913769058,1310690.29660733,0.0,1.0
2019-12-19,267.87,269.09,266.22,266.97,1152548,239.25421384572,240.34388473418,237.78047862772,238.450358272266,1290397.47220119,0.0,1.0
2019-12-20,271.66,275.48,269.95,270.76,2398345,242.639338982821,246.051259305704,241.112013393258,241.835483409367,2685196.90760503,0.0,1.0
2019-12-23,273.49,274.17,271.1,272.29,831879,244.273845315511,244.881202859898,242.13916218156,243.202037884239,931375.143401623,0.0,1.0
2019-12-24,273.01,273.86,271.3,273.56,210521,243.845122343002,244.604319273486,242.317796753439,244.336367415668,235700.175823711,0.0,1.0
2019-12-26,271.06,273.78,270.39,273.03,502230,242.103435267185,244.532865444735,241.505009451391,243.86298580019,562298.769737663,0.0,1.0
2019-12-27,272.85,272.92,270.96,271.58,546591,243.702214685499,243.764736785656,242.014117981245,242.567885154069,611965.527446945,0.0,1.0
2019-12-30,270.52,273.71,270.0,272.68,443855,241.621121923112,244.470343344577,241.156672036228,243.550375299402,496941.880098582,0.0,1.0
2019-12-31,271.97,272.01,268.74,270.06,829007,242.916222569233,242.951949483608,240.031274233392,241.210262407791,928159.640411586,0.0,1.0
2020-01-02,272.54,273.45,269.87,272.09,1683808,243.425331099087,244.238118401135,241.040559564506,243.02340331236,1885198.34911183,0.0,1.0
2020-01-03,269.59,271.03,268.41,268.46,1562929,240.790471163876,242.076640081403,239.736527189792,239.781185832762,1749861.72448344,0.0,1.0
2020-01-06,273.38,273.7,266.65,268.96,1563671,244.175596300977,244.461411615983,238.16454295726,240.227772262458,1750692.47072947,0.0,1.0
2020-01-07,272.73,273.52,270.13,271.58,1336402,243.595033942372,244.300640501292,241.272784507949,242.567885154069,1496241.16535243,0.0,1.0
2020-01-08,273.4,275.54,271.56,272.91,1408520,244.193459758165,246.104849677267,242.550021696881,243.755805057063,1576984.77420882,0.0,1.0
2020-01-09,273.54,275.21,272.94,274.79,936608,244.31850395848,245.810102633667,243.782600242844,245.434970032722,1048630.16173159,0.0,1.0
2020-01-10,274.46,276.29,273.59,275.13,972931,245.140222989122,246.774729321812,244.36316260145,245.738648804916,1089297.54164354,0.0,1.0
2020-01-13,276.2,276.48,273.4,274.46,1276642,246.694343764467,246.944432165097,244.193459758165,245.140222989122,1429333.6240277,0.0,1.0
2020-01-14,275.96,277.45,273.27,275.12,1441453,246.479982278212,247.810809838709,244.077347286444,245.729717076322,1613856.69620426,0.0,1.0
2020-01-15,277.3,279.62,275.79,275.92,1128745,247.6768339098,249.748994943592,246.328142892116,246.444255363837,1263747.53568592,0.0,1.0
2020-01-16,276.87,278.99,274.38,278.68,904365,247.292769580261,249.186296042175,245.068769160371,248.909412455763,1012530.76656871,0.0,1.0
2020-01-17,277.08,278.43,275.3,277.72,1170937,247.480335880733,248.686119240914,245.890488191013,248.051966510745,1310985.8720911,0.0,1.0
2020-01-21,277.53,278.06,275.31,276.84,1290714,247.88226366746,248.355645282939,245.899419919607,247.265974394479,1445088.6929956,0.0,1.0
2020-01-22,278.83,279.5,277.66,278.22,1049668,249.043388384672,249.641814200465,247.998376139181,248.498552940442,1175212.60186168,0.0,1.0
2020-01-23,278.73,280.29,276.68,278.71,1134521,248.954071098732,250.347420759386,247.123066736976,248.936207641544,1270214.36899736,0.0,1.0
2020-01-24,278.25,280.56,277.57,279.58,1237096,248.525348126223,250.588577431422,247.917990581836,249.713268029217,1385057.76008479,0.0,1.0
2020-01-27,279.75,280.47,273.1,274.4,1588788,249.865107415314,250.508191874077,243.925507900347,245.086632617559,1778813.56703893,0.0,1.0
2020-01-28,282.26,283.69,279.83,280.26,1194787,252.106971292391,253.384208481324,249.936561244065,250.320625573604,1337688.42999931,0.0,1.0
2020-01-29,282.2,283.95,281.39,283.05,927607,252.053380920828,253.616433424766,251.329910904719,252.812577851312,1038552.60518098,0.0,1.0
2020-01-30,281.15,282.01,279.55,280.0,1372061,251.115549418464,251.883678077543,249.686472843435,250.088400630162,1536165.12813856,0.0,1.0
2020-01-31,275.18,280.98,274.49,279.54,1736446,245.783307447886,250.963710032368,245.167018174904,249.677541114841,1944132.06999957,0.0,1.0
2020-02-03,279.31,281.75,276.86,277.23,1782125,249.47211135718,251.6514531341,247.283837851667,247.614311809642,1995274.46591947,0.0,1.0
2020-02-04,284.45,286.41,282.49,283.28,1268598,254.063019854463,255.813638658874,252.312401050052,253.018007608972,1420327.52860574,0.0,1.0
2020-02-05,285.99,286.72,283.55,286.33,1401902,255.438506057929,256.090522245286,253.259164281009,255.742184830122,1569575.23424082,0.0,1.0
2020-02-06,252.25,262.7,241.75,253.0,10053350,225.302853781994,234.636510162656,215.924538758363,225.972733426539,11255771.9306735,0.0,1.0
2020-02-07,246.91,251.72,246.48,251.6,3712566,220.533310712833,224.829472166516,220.149246383294,224.722291423388,4156604.13430078,0.0,1.0
2020-02-10,252.0,252.86,246.54,247.22,2603614,225.079560567146,225.847689226224,220.202836754858,220.810194299245,2915016.92266841,0.0,1.0
2020-02-11,256.41,259.25,253.08,253.66,2605001,229.018452877071,231.555063797748,226.044187255291,226.562227513739,2916569.81356228,0.0,1.0
2020-02-12,252.23,257.38,250.07,256.76,2383442,225.284990324806,229.884830550682,223.355736948516,229.331063377859,2668511.44762575,0.0,1.0
2020-02-13,254.35,256.44,250.86,252.06,1897088,227.17851678672,229.045248062853,224.061343507437,225.133150938709,2123987.5126617,0.0,1.0
2020-02-14,260.22,260.34,253.63,255.03,2320526,232.42144147136,232.528622214487,226.535432327957,227.785874331108,2598070.4357451,0.0,1.0
2020-02-18,256.0,261.79,255.67,260.75,1842135,228.65225200472,233.823722860608,228.35750496112,232.894823086838,2062461.90827049,0.0,1.0
2020-02-19,256.07,258.41,255.62,257.2,1539370,228.714774104877,230.804798595858,228.31284631815,229.724059435992,1723484.97136983,0.0,1.0
2020-02-20,253.46,257.75,252.03,255.31,1131959,226.38359294186,230.215304508658,225.106355752928,228.035962731738,1267345.94327992,0.0,1.0
2020-02-21,257.35,258.79,252.38,252.56,1867706,229.858035364901,231.144204282427,225.418966253715,225.579737368406,2091091.3048437,0.0,1.0
2020-02-24,250.53,252.86,249.31,250.62,1637835,223.766596463837,225.847689226224,222.676925575377,223.846982021183,1833726.78958503,0.0,1.0
2020-02-25,245.43,252.2,243.15,251.31,2223491,219.211414880931,225.258195139024,217.174980761514,224.463271294164,2489429.65140029,0.0,1.0
2020-02-26,246.15,249.82,245.11,247.35,2055979,219.854499339694,223.132443733668,218.925599565925,220.926306770966,2301882.52853568,0.0,1.0
2020-02-27,242.69,250.41,242.41,244.62,2637558,216.764121246193,223.65941572071,216.514032845563,218.487944864822,2953020.76441418,0.0,1.0
2020-02-28,237.82,238.89,231.62,237.01,3588302,212.414369420947,213.370064380498,206.876697692708,211.690899404838,4017477.64977639,0.0,1.0
2020-03-02,245.32,245.32,234.05,237.84,2234243,219.113165866398,219.113165866398,209.047107741034,212.432232878135,2501467.63473903,0.0,1.0
2020-03-03,239.5,249.36,235.35,245.84,1948598,213.914899824728,222.721584218347,210.208232458245,219.577615753282,2181658.32011881,0.0,1.0
2020-03-04,247.11,247.88,243.2,244.3,1954917,220.711945284712,221.399688386445,217.219639404484,218.202129549816,2188733.09845936,0.0,1.0
2020-03-05,244.14,244.82,239.77,241.64,2274659,218.059221892313,218.666579436701,214.156056496764,215.82628974383,2546717.55425344,0.0,1.0
2020-03-06,239.12,239.89,230.59,237.4,4223955,213.575494138158,214.263237239891,205.956729647532,212.039236820002,4729157.35803766,0.0,1.0
2020-03-09,230.78,234.66,223.0,225.55,2589771,206.832039049738,210.309412788853,199.859366964605,202.144754344694,2889626.54976425,0.79,1.0
2020-03-10,237.31,239.12,229.93,236.77,2627647,212.684423203455,214.306600128145,206.070243256375,212.200458817083,2931888.00654899,0.0,1.0
2020-03-11,231.91,234.4,229.16,231.17,1983197,207.844779339738,210.076392899118,205.380145890623,207.18156888434,2212820.63341231,0.0,1.0
2020-03-12,220.57,234.88,220.54,223.3,3731536,197.681527225932,210.506583464782,197.654640315578,200.128236068145,4163590.33173247,0.0,1.0
2020-03-13,236.5,239.02,216.09,227.99,3459144,211.958476623897,214.216977093632,193.666415279738,204.331556386817,3859659.53818223,0.0,1.0
2020-03-16,223.14,234.54,208.65,216.0,2908626,199.984839212924,210.201865147437,186.99846151195,193.585754548676,3245400.04229509,0.0,1.0
2020-03-17,248.52,248.94,223.34,230.54,3872094,222.731165372393,223.107582117349,200.16408528195,206.616943766906,4320422.7808493,0.0,1.0
2020-03-18,234.72,251.97,228.0,239.1,3687896,210.363186609561,225.823160063101,204.340518690269,214.288675521242,4114897.49262363,0.0,1.0
2020-03-19,220.96,237.66,220.56,236.5,2641804,198.031057060534,212.998103824251,197.672564922481,211.958476623897,2947684.16886027,0.0,1.0
2020-03-20,220.12,224.72,216.22,217.81,3698493,197.278223570623,201.400883158233,193.782925224605,195.207931473366,4126721.46182703,0.0,1.0
2020-03-23,200.58,223.39,197.75,219.26,4464382,179.765882626729,200.208896799207,177.229550750003,196.507465473808,4981288.59867904,0.0,1.0
2020-03-24,202.85,211.77,199.5,209.41,3490618,181.80032551018,189.794700188764,178.797953853985,187.679596574251,3894777.74208029,0.0,1.0
2020-03-25,203.6,209.27,199.15,205.54,3489280,182.47249826903,187.554124325932,178.484273233189,184.211185138587,3893284.82231108,0.0,1.0
2020-03-26,219.35,219.55,204.37,204.8,2662941,196.58812620487,196.767372273897,183.162595634782,183.547974683189,2971268.50754596,0.0,1.0
2020-03-27,216.58,221.51,211.44,212.57,2251518,194.105568148853,198.523983750357,189.49894417487,190.51168446487,2512209.06793385,0.0,1.0
2020-03-30,222.87,223.71,217.33,220.05,1925918,199.742857019738,200.495690509649,194.777740907702,197.215487446463,2148909.60840509,0.0,1.0
2020-03-31,229.77,231.05,219.0,222.06,2695645,205.926846401154,207.074021242924,196.274445584074,199.01691044018,3007759.12647847,0.0,1.0
2020-04-01,225.4,229.77,220.0,221.71,2003239,202.010319792924,205.926846401154,197.170675929207,198.703229819384,2235183.18798194,0.0,1.0
2020-04-02,233.28,233.61,224.42,225.06,1553517,209.07261491257,209.368370926464,201.132014054694,201.705601475579,1733390.31470741,0.0,1.0
2020-04-03,226.73,232.86,222.79,231.01,1263685,203.20230615195,208.696198167614,199.671158592127,207.038172029118,1410000.23806694,0.0,1.0
2020-04-06,237.69,239.18,229.43,231.09,2254331,213.024990734605,214.360373948853,205.622128083809,207.109870456729,2515347.76995982,0.0,1.0
2020-04-07,237.55,243.0,235.06,240.0,2351906,212.899518486287,217.78397386726,210.667904926906,215.095282831862,2624220.45043745,0.0,1.0
2020-04-08,250.0,251.71,235.32,239.15,2504221,224.057586283189,225.590140173367,210.900924816641,214.333487038499,2794171.1788715,0.0,1.0
2020-04-09,247.45,250.58,243.53,250.0,2389842,221.772198903101,224.577399883366,218.258975950181,224.057586283189,2666548.85429704,0.0,1.0
2020-04-13,248.06,248.84,241.6,245.52,1308799,222.318899413632,223.017959082835,216.529251384074,220.042474336995,1460337.74364795,0.0,1.0
2020-04-14,249.53,251.99,247.56,251.99,2150509,223.636358020977,225.841084670004,221.870784241066,225.841084670004,2399504.78320554,0.0,1.0
2020-04-15,252.53,253.77,245.59,247.55,1832249,226.325049056375,227.43637468434,220.105210461154,221.861821937614,2044395.18250031,0.0,1.0
2020-04-16,261.61,262.62,252.56,254.76,1649407,234.462820590181,235.368013238765,226.351935966729,228.323642726021,1840382.89816629,0.0,1.0
2020-04-17,261.4,266.04,255.79,265.69,2030807,234.274612217703,238.433121019119,229.246759981508,238.119440398322,2265943.13730716,0.0,1.0
2020-04-20,263.44,266.77,259.55,261.9,1370106,236.102922121774,239.087369171066,232.616586079207,234.722727390269,1528743.14894688,0.0,1.0
2020-04-21,256.5,261.33,254.46,259.87,2455576,229.883083526552,234.211876093544,228.054773622482,232.90337978965,2739893.83793545,0.0,1.0
2020-04-22,266.76,267.9,257.99,258.87,2008020,239.078406867614,240.100109461066,231.2184667408,232.007149444517,2240517.75406306,0.0,1.0
2020-04-23,265.08,270.69,264.31,268.19,1221128,237.572739887791,242.600592123986,236.882642522039,240.360016261154,1362515.79365918,0.0,1.0
2020-04-24,268.17,268.67,262.5,266.66,1836344,240.342091654252,240.790206826818,235.260465597349,238.988783833101,2048964.32035894,0.0,1.0
2020-04-27,270.0,271.45,267.55,269.36,1490355,241.982193185845,243.281727186287,239.786428840269,241.40860576496,1662915.12901098,0.0,1.0
2020-04-28,261.92,271.95,261.15,270.59,2163484,234.740651997172,243.729842358853,234.05055463142,242.510969089473,2413982.08814222,0.0,1.0
2020-04-29,257.85,263.0,257.13,263.0,1726694,231.092994492482,235.708580769915,230.447708643986,235.708580769915,1926618.54106739,0.0,1.0
2020-04-30,252.53,263.77,251.63,256.28,2858527,226.325049056375,236.398678135668,225.518441745756,229.685912850623,3189500.35057848,0.0,1.0
2020-05-01,251.87,253.89,247.79,250.8,1423157,225.733537028588,227.543922325756,222.076917220446,224.774570559296,1587936.6367462,0.0,1.0
2020-05-04,255.27,256.39,249.23,252.39,1126565,228.780720202039,229.784498188588,223.367488917437,226.199576808057,1257003.8563391,0.0,1.0
2020-05-05,261.7,263.6,256.2,258.27,940676,234.543481321243,236.246318976995,229.614214423013,231.469411237437,1049591.77638719,0.0,1.0
2020-05-06,259.13,262.5,258.44,260.79,1045365,232.240169334252,235.260465597349,231.62177039611,233.727911707172,1166402.14837308,0.0,1.0
2020-05-07,256.25,266.02,255.51,266.02,1265971,229.659025940269,238.415196412216,228.995815484871,238.415196412216,1412550.92161879,0.0,1.0
2020-05-08,254.48,259.76,254.01,259.22,1417379,228.072698229384,232.804794451685,227.651469967172,232.320830065314,1581489.63343798,0.0,1.0
2020-05-11,262.05,263.76,253.14,253.53,1490310,234.857161942039,236.389715832216,226.871749566906,227.221279401508,1662864.91870485,0.0,1.0
2020-05-12,262.09,266.74,261.83,262.99,1222520,234.893011155845,239.060482260712,234.65999126611,235.699618466464,1364068.96579574,0.0,1.0
2020-05-13,261.92,264.35,258.34,262.68,1208900,234.740651997172,236.918491735845,231.532147361597,235.421787059473,1348871.9798044,0.0,1.0
2020-05-14,258.7,259.97,255.04,259.44,1279858,231.854790285844,232.993002824163,228.574587222659,232.518000741243,1428045.82209322,0.0,1.0
2020-05-15,258.25,262.48,255.97,257.64,1988044,231.451486630535,235.242540990446,229.408081443632,230.904786120004,2218228.84127574,0.0,1.0
2020-05-18,264.77,268.42,262.36,264.0,1025507,237.2949084808,240.566149240535,235.13499334903,236.604811115048,1144244.89816632,0.0,1.0
2020-05-19,263.2,265.44,262.35,265.08,828587,235.887826838942,237.895382812039,235.126031045579,237.572739887791,924524.598502924,0.0,1.0
2020-05-20,242.99,258.46,242.56,255.74,3978930,217.775011563809,231.639695003013,217.389632515402,229.201948464252,4439628.7423303,0.0,1.0
2020-05-21,238.94,243.6,234.51,243.24,8331837,214.145278666021,218.32171207434,210.174978237083,217.999069150092,9296535.25485774,0.0,1.0
2020-05-22,239.25,244.66,238.56,241.52,11783270,214.423110073012,219.271716240181,213.804711134871,216.457552956464,13147590.978137,0.0,1.0
2020-05-26,233.14,243.0,231.84,240.99,3585755,208.947142664251,217.78397386726,207.782043215579,215.982550873543,4000930.13974978,0.0,1.0
2020-05-27,234.8,234.9,227.41,231.13,3733094,210.434885037172,210.524508071685,203.81174278664,207.145719670534,4165328.72410944,0.0,1.0
2020-05-28,241.5,244.28,237.35,239.41,1788383,216.439628349561,218.93114870903,212.72027241726,214.566506928234,1995450.17607621,0.0,1.0
2020-05-29,246.93,247.06,239.6,243.86,1925279,221.306159123632,221.422669068499,214.736790693809,218.554731964074,2148196.62205793,0.0,1.0
2020-06-01,244.85,249.4,242.79,246.63,1163314,219.442000005756,223.51984807611,217.595765494782,221.037290020092,1298007.82390121,0.0,1.0
2020-06-02,244.5,245.06,241.47,245.06,1267951,219.128319384959,219.630208378234,216.412741439207,219.630208378234,1414760.1750889,0.0,1.0
2020-06-03,243.04,243.9,239.61,243.21,1785705,217.819823081065,218.59058117788,214.74575299726,217.972182239738,1992462.10496866,0.0,1.0
2020-06-04,243.55,245.35,240.0,242.0,1824738,218.276900557083,219.890115178322,215.095282831862,216.887743522127,2036014.52451346,0.0,1.0
2020-06-05,242.01,244.4,240.84,243.78,3480886,216.896705825579,219.038696350446,215.848116321773,218.483033536464,3883918.92653933,0.0,1.0
2020-06-08,247.24,247.24,239.49,240.45,3554338,222.292012503278,222.292012503278,215.324033628903,216.187163915277,3953243.83104877,0.79,1.0
2020-06-09,237.28,250.32,237.19,247.35,2360244,213.337035782146,225.061222172062,213.256117317798,222.390912848592,2625135.82916703,0.0,1.0
2020-06-10,237.14,241.05,236.6,238.44,2368262,213.211162615383,216.726620344261,212.725651829298,214.379984878181,2634053.69489543,0.0,1.0
2020-06-11,230.19,236.57,229.41,235.93,2378075,206.962458979654,212.698679007848,206.261165621975,212.123258816932,2644968.01472491,0.0,1.0
2020-06-12,230.88,236.65,229.0,234.55,2011461,207.582833872985,212.770606531713,205.892537062169,210.88250903027,2237208.66998164,0.0,1.0
2020-06-15,234.15,236.1,227.06,228.74,2004480,210.522871410947,212.276104805144,204.148294608455,205.658772609609,2229444.18748601,0.0,1.0
2020-06-16,236.46,240.5,235.18,237.81,1482956,212.599778662535,216.232118617693,211.448938280703,213.813555627748,1649389.18547329,0.0,1.0
2020-06-17,237.27,240.12,235.73,237.19,1310828,213.328044841663,215.890462879336,211.943440007271,213.256117317798,1457943.14006321,0.0,1.0
2020-06-18,236.23,238.35,235.0,236.38,1129107,212.392987031424,214.299066413834,211.287101352007,212.52785113867,1255827.46557699,0.0,1.0
2020-06-19,237.59,239.37,235.14,238.55,2403573,213.615754937121,215.216142343106,211.41297451877,214.478885223495,2673327.67303655,0.0,1.0
2020-06-22,235.19,236.93,232.06,236.93,1445150,211.457929221186,213.022352865239,208.643764849987,213.022352865239,1607340.19174319,0.0,1.0
2020-06-23,237.83,240.0,236.42,236.81,1482560,213.831537508715,215.78257159354,212.563814900603,212.914461579442,1648948.74211728,0.0,1.0
2020-06-24,232.81,236.99,227.79,236.07,2201624,209.318085386216,213.076298508137,204.804633263718,212.249131983695,2448713.79601179,0.0,1.0
2020-06-25,228.94,231.8,225.3,231.8,2480240,205.838591419271,208.410000397427,202.565889083435,208.410000397427,2758599.06388205,0.0,1.0
2020-06-26,233.57,234.81,228.98,229.65,2569743,210.001396862929,211.116273482829,205.874555181203,206.476948193568,2858147.04795401,0.0,1.0
2020-06-29,232.97,234.54,228.725,234.04,2087788,209.461940433945,210.873518089786,205.645286198885,210.423971065633,2322101.90239017,0.0,1.0
2020-06-30,239.27,240.82,231.06,232.59,2312877,215.126232938276,216.519828713151,207.74467080168,209.120284695589,2572452.79774309,0.0,1.0
2020-07-01,241.53,242.97,238.76,239.04,1440450,217.158185487448,218.45288091701,214.66769497364,214.919441307165,1602112.70746739,0.0,1.0
2020-07-02,245.03,246.08,240.52,242.18,1884460,220.305014656521,221.249063407243,216.250100498659,217.742596618848,2095954.25923425,0.0,1.0
2020-07-06,250.47,253.72,247.59,248.42,3196926,225.196086279308,228.118141936304,222.606695420185,223.352943480279,3555719.23317912,0.0,1.0
2020-07-07,251.38,252.27,247.56,248.38,1826444,226.014261863266,226.814455566259,222.579722598736,223.316979718347,2031427.08311817,0.0,1.0
2020-07-08,252.73,256.93,251.23,251.94,2346793,227.22803882848,231.004233831367,225.879397756021,226.517754530318,2610175.21406193,0.0,1.0
2020-07-09,258.61,260.34,253.96,255.26,1769451,232.514711832522,234.070144536092,228.333924507897,229.502746770695,1968037.71900508,0.0,1.0
2020-07-10,257.37,259.79,254.77,258.02,887125,231.399835212622,233.575642809523,229.062190687025,231.984246344021,986687.657059948,0.0,1.0
2020-07-13,257.41,262.23,255.86,257.32,1342194,231.435798974554,235.769432287391,230.042203199679,231.354880510207,1492829.36810474,0.0,1.0
2020-07-14,263.4,263.8,256.78,257.04,1263498,236.82137232391,237.181009943232,230.869369724121,231.103134176681,1405301.26117506,0.0,1.0
2020-07-15,266.96,268.15,264.11,265.0,1356979,240.02214713588,241.092069053365,237.459729098207,238.2599228012,1509273.69895962,0.0,1.0
2020-07-16,265.05,268.38,264.87,266.9,1286878,238.304877503615,241.298860684476,238.14304057492,239.968201492982,1431305.2148705,0.0,1.0
2020-07-17,266.98,269.09,264.14,266.73,1279247,240.040129016847,241.937217458773,237.486701919656,239.81535550477,1422817.78242183,0.0,1.0
2020-07-20,267.85,268.53,265.04,267.98,1003451,240.822340838873,241.433724791721,238.295886563132,240.939223065153,1116069.00511705,0.0,1.0
2020-07-21,271.31,276.42,269.0,269.73,1446204,243.933206246013,248.527576832859,241.856298994426,242.512637649689,1608512.48289782,0.0,1.0
2020-07-22,273.44,274.755,270.91,271.71,1110906,245.848276568906,247.030585242429,243.573568626691,244.292843865336,1235583.75466122,0.0,1.0
2020-07-23,272.71,276.16,271.71,274.1,841412,245.191937913642,248.293812380299,244.292843865336,246.441678640788,935844.255208822,0.0,1.0
2020-07-24,271.89,272.98,269.0,272.54,618628,244.454680794031,245.434693306685,241.856298994426,245.03909192543,688057.051612435,0.0,1.0
2020-07-27,275.18,275.68,269.055,270.26,933218,247.412700212959,247.862247237112,241.905749167082,242.989157495292,1037953.70657593,0.0,1.0
2020-07-28,273.0,275.365,272.19,274.55,812642,245.452675187651,247.579032611896,244.724409008523,246.846270962526,903845.378056656,0.0,1.0
2020-07-29,276.4,277.91,273.72,273.72,843287,248.509594951893,249.867226964836,246.100022902432,246.100022902432,937929.687765661,0.0,1.0
2020-07-30,273.84,275.14,270.03,273.34,917880,246.207914188229,247.376736451027,242.782365864181,245.758367164075,1020894.31214562,0.0,1.0
2020-07-31,281.34,281.35,273.25,274.07,1491504,252.951119550527,252.96011049101,245.677448699728,246.414705819339,1658896.53347109,0.0,1.0
2020-08-03,283.68,284.56,280.0021,282.97,1215314,255.054999623564,255.846202386073,251.748221623298,254.416642849266,1351709.53727169,0.0,1.0
2020-08-04,282.86,283.9,281.5,283.03,829018,254.317742503952,255.252800314191,253.094974598256,254.470588492164,922059.26795043,0.0,1.0
2020-08-05,283.43,284.97,280.3,280.3,1072159,254.830226111487,256.214830945879,252.016061740288,252.016061740288,1192488.15184527,0.0,1.0
2020-08-06,259.61,267.9498,256.3667,266.0,2591057,233.413805880828,240.912070424894,230.497774153956,239.159016849506,2881853.13302948,0.0,1.0
2020-08-07,256.41,261.82,255.0,260.2,2228028,230.536704926248,235.400803727585,229.268982318136,233.944271369329,2478081.13533489,0.0,1.0
2020-08-10,256.75,259.5,255.05,259.5,2501623,230.842396902672,233.314905535515,229.313937020551,233.314905535515,2782381.89287561,0.0,1.0
2020-08-11,255.0,260.56,254.95,259.29,1625902,229.268982318136,234.267945226719,229.22402761572,233.12609578537,1808378.11468404,0.0,1.0
2020-08-12,257.22,259.545,255.89,255.89,1224426,231.264971105376,233.355364767688,230.069176021128,230.069176021128,1361844.18338259,0.0,1.0
2020-08-13,262.33,262.86,256.48,256.92,1049469,235.859341692222,236.335861537824,230.599641509629,230.995242890884,1167251.63733075,0.0,1.0
2020-08-14,258.17,262.3031,256.66,261.54,1126289,232.119110451267,235.835156062322,230.761478438324,235.14905739406,1252693.1994729,0.0,1.0
2020-08-17,260.04,260.65,258.0,258.89,984145,233.8004163216,234.348863691067,231.966264463055,232.766458166048,1094596.27928112,0.0,1.0
2020-08-18,263.86,264.9,259.16,261.52,1781165,237.234955586131,238.170013396369,233.00921355909,235.131075513094,1981066.38938952,0.0,1.0
2020-08-19,262.0,266.19,260.55,265.0,1014737,235.562640656281,239.329844718684,234.258954286236,238.2599228012,1128621.64076318,0.0,1.0
2020-08-20,258.93,261.98,258.1,260.27,768245,232.80242192798,235.544658775315,232.056173867886,234.007207952711,854465.671802756,0.0,1.0
2020-08-21,257.72,259.36,255.46,258.11,1166123,231.714518129529,233.189032368752,229.682565580357,232.065164808369,1296997.79705647,0.0,1.0
2020-08-24,254.95,259.58,254.39,258.86,903853,229.22402761572,233.386833059379,228.720534948669,232.739485344598,1005293.05215906,0.0,1.0
2020-08-25,255.79,257.3299,254.17,256.11,1095759,229.979266616298,231.363781541285,228.522734258041,230.266976711756,1218736.79629404,0.0,1.0
2020-08-26,253.98,255.1,250.05,254.68,1158599,228.351906388863,229.358891722966,224.818466779019,228.981272222678,1288629.37329238,0.0,1.0
2020-08-27,246.57,248.26,232.0,238.52,3851306,221.689619490913,223.20908843255,208.589819207088,214.451912402046,4283540.75667005,0.0,1.0
2020-08-28,242.8,247.38,240.9,247.13,1914485,218.300034928797,222.417885670041,216.591756237015,222.193112157964,2129348.98591114,0.0,1.0
2020-08-31,242.77,244.48,241.83,243.85,2324541,218.273062107348,219.810512929952,217.42791370194,219.244083679519,2585425.85659269,0.0,1.0
2020-09-01,240.84,245.8743,238.725,243.97,1412500,216.537810594117,221.064119761506,214.636226681949,219.351974965316,1571025.85948674,0.0,1.0
2020-09-02,246.19,246.27,240.025,240.58,1301419,221.347963752556,221.419891276421,215.805048944747,216.304046141557,1447478.16143531,0.0,1.0
2020-09-03,235.06,246.68,234.08,246.0,1770133,211.341046994906,221.788519836226,210.459934827566,221.177135883378,1968796.26034042,0.0,1.0
2020-09-04,234.08,238.1572,232.43,236.87,1545664,210.459934827566,214.12572108132,208.97642964786,212.96840722234,1719134.94801962,0.0,1.0
2020-09-08,234.06,235.54,230.51,234.75,1502588,211.152237244761,212.487387681069,207.949680454969,211.774706029256,1665602.75121464,0.79,1.0
2020-09-09,235.57,239.0478,234.5901,236.16,1402853,212.514451541265,215.651874640854,211.630455654415,213.046707458442,1555047.56882772,0.0,1.0
2020-09-10,234.18,235.715,231.3,235.0,2075501,211.260492685543,212.645260198876,208.662362106782,212.000238197552,2300670.6933296,0.0,1.0
2020-09-11,235.78,236.74,233.755,234.83,1171561,212.703898562633,213.569942088887,210.877087999441,211.846876323111,1298662.85689475,0.0,1.0
2020-09-14,235.9,238.48,235.86,236.91,1126714,212.812154003415,215.139645980222,212.776068856487,213.723303963328,1248950.43633521,0.0,1.0
2020-09-15,226.15,236.45,226.05,236.0,2480486,204.016399439899,213.308324773664,203.926186572581,212.902366870733,2749592.2408201,0.0,1.0
2020-09-16,227.03,229.87,224.21,226.12,2434029,204.810272672299,207.372318104133,202.266269813928,203.989335579704,2698095.15245443,0.0,1.0
2020-09-17,227.8,229.18,224.41,226.35,1909444,205.504911750648,206.749849319638,202.446695548564,204.196825174535,2116598.28222392,0.0,1.0
2020-09-18,231.9,233.935,226.16,226.16,4018832,209.20363931069,211.039471160614,204.025420726631,204.025420726631,4454832.35315963,0.0,1.0
2020-09-21,228.44,231.39,225.36,231.39,1219720,206.082274101484,208.743553687368,203.303717788086,208.743553687368,1352046.59408402,0.0,1.0
2020-09-22,223.8,228.085,222.75,227.58,1880475,201.896397057924,205.762018422505,200.949161951084,205.306443442548,2084486.45509636,0.0,1.0
2020-09-23,225.59,229.72,224.51,225.92,1691680,203.511207382918,207.236998803156,202.536908415882,203.808909845068,1875209.2138196,0.0,1.0
2020-09-24,221.16,226.47,220.0366,226.0,1520316,199.514777360726,204.305080615317,198.501326009274,203.881080138922,1685254.04988967,0.0,1.0
2020-09-25,224.08,224.57,219.5,220.05,1492671,202.148993086414,202.591036136273,198.017243763245,198.513414533495,1654609.86262256,0.0,1.0
2020-09-28,225.0,227.91,224.71,226.41,1046586,202.978951465741,205.604145904698,202.717334150518,204.250952894926,1160129.40405668,0.0,1.0
2020-09-29,225.43,226.98,224.93,226.1,845651,203.366866795209,204.765166238639,202.915802458618,203.97129300624,937395.102428215,0.0,1.0
2020-09-30,232.68,235.57,226.8,227.31,2311324,209.907299675772,212.514451541265,204.602783077467,205.062868700789,2562077.97037405,0.0,1.0
2020-10-01,230.85,236.82,228.65,234.41,1214213,208.25640420385,213.642112382741,206.271721122852,211.467982280375,1345942.14339565,0.0,1.0
2020-10-02,232.66,234.999,231.0,231.9,1008100,209.889257102308,211.999336068878,208.391723504827,209.20363931069,1117468.08406527,0.0,1.0
2020-10-05,238.14,238.51,234.1301,234.17,975993,214.83292223134,215.166709840417,211.215476464751,211.251471398811,1081877.81744978,0.0,1.0
2020-10-06,235.45,240.32,235.03,238.0,994051,212.406196100483,216.799562738875,212.027302057747,214.706624217095,1101894.91760061,0.0,1.0
2020-10-07,235.7,237.73,234.05,236.27,1037089,212.631728268778,214.463049475336,211.14321595803,213.145941612492,1149602.08097924,0.0,1.0
2020-10-08,236.21,237.38,234.44,235.77,1010292,213.091813892101,214.147304439723,211.49504614057,212.694877275901,1119897.89265596,0.0,1.0
2020-10-09,237.31,238.125,234.42,237.52,1572659,214.0841554326,214.819390301243,211.477003567107,214.273602453968,1743275.7063962,0.0,1.0
2020-10-12,238.36,240.5,236.71,238.08,865022,215.03139053944,216.961945900048,213.542878228691,214.778794510949,958867.649056951,0.0,1.0
2020-10-13,236.71,239.74,235.4,237.43,886064,213.542878228691,216.27632810843,212.361089666824,214.192410873382,982192.481340358,0.0,1.0
2020-10-14,233.69,238.86,233.105,236.78,921569,210.818449635684,215.482454876031,210.290704361874,213.606027235814,1021549.39466715,0.0,1.0
2020-10-15,235.01,236.475,231.5,232.17,1144140,212.009259484283,213.330877990494,208.842787841418,209.447214052449,1268266.97123544,0.0,1.0
2020-10-16,236.99,239.17,234.64,235.81,1055055,213.795474257182,215.762114764717,211.675471875206,212.730962422828,1169517.20011258,0.0,1.0
2020-10-19,237.38,240.75,236.48,237.52,1121642,214.147304439723,217.187478068343,213.33538863386,214.273602453968,1243328.17850128,0.0,1.0
2020-10-20,236.26,238.485,236.0,237.92,830544,213.13692032576,215.144156623588,212.902366870733,214.63445392324,920649.154262384,0.0,1.0
2020-10-21,236.4,239.0,233.035,238.22,1174490,213.263218340005,215.608752890276,210.227555354751,214.905092525195,1301909.6221147,0.0,1.0
2020-10-22,241.09,241.42,235.48,235.62,1096113,217.494201817224,217.791904279374,212.433259960679,212.559557974924,1215029.55463649,0.0,1.0
2020-10-23,240.28,242.62,239.2289,240.84,985368,216.763477591948,218.874458687191,215.815250143567,217.268669648929,1092269.90483011,0.0,1.0
2020-10-26,242.0,242.88,238.57,239.29,975116,218.315138909819,219.109012142219,215.220837560808,215.870370205498,1080905.67231564,0.0,1.0
2020-10-27,244.24,245.87,242.41,242.96,997974,220.335907137745,221.80637687503,218.685011665823,219.181182436073,1106243.5212052,0.0,1.0
2020-10-28,235.89,241.36,235.3648,240.1,1059761,212.803132716683,217.737776558983,212.329334737528,216.601094430775,1174733.75085517,0.0,1.0
2020-10-29,232.47,236.75,230.87,235.84,1076363,209.717852654404,213.578963375619,208.274446777314,212.758026283024,1193136.89055525,0.0,1.0
2020-10-30,231.13,233.96,227.82,232.36,1413146,208.509000232341,211.062024377443,205.522954324112,209.618618500354,1566457.24940433,0.0,1.0
2020-11-02,234.79,237.15,232.04,233.61,1036787,211.810791176184,213.939814844891,209.329937324936,210.74627934183,1149267.31720443,0.0,1.0
2020-11-03,237.72,239.69,234.94,236.48,1131294,214.454028188604,216.231221674771,211.946110477161,213.33538863386,1254027.31742341,0.0,1.0
2020-11-04,236.79,245.2088,236.66,240.57,1482826,213.615048522546,221.209889396323,213.497771795032,217.02509490717,1643696.78526156,0.0,1.0
2020-11-05,234.65,244.47,232.44,240.0,2171781,211.684493161938,220.543396732576,209.690788794208,216.510881563457,2407396.04511395,0.0,1.0
2020-11-06,236.62,241.63,234.72,235.19,1333734,213.461686648105,217.981351300742,211.747642169061,212.171642645456,1478429.89547933,0.0,1.0
2020-11-09,240.31,247.83,239.89,246.82,1929157,216.790541452143,223.574549074465,216.411647409407,222.663399114552,2138449.93220029,0.0,1.0
2020-11-10,240.3,243.39,239.62,241.04,2166113,216.781520165411,219.569097765541,216.168072667648,217.449095383565,2401113.12764496,0.0,1.0
2020-11-11,243.16,243.92,240.81,243.61,1556311,219.361608170709,220.047225962327,217.241605788734,219.767566073641,1725154.12298355,0.0,1.0
2020-11-12,240.21,243.685,239.13,242.9,1305888,216.700328584825,219.835225724129,215.726029617789,219.127054715682,1447562.90185878,0.0,1.0
2020-11-13,242.81,244.22,240.06,241.47,1873193,219.045863135096,220.317864564281,216.565009283848,217.837010713033,2076414.43586398,0.0,1.0
2020-11-16,242.57,246.5,241.755,246.41,1575182,218.829352253532,222.374717939134,218.09411738489,222.293526358548,1746072.424952,0.0,1.0
2020-11-17,242.41,245.22,240.47,241.75,1128959,218.685011665823,221.219993237462,216.934882039852,218.089606741524,1251438.99485989,0.0,1.0
2020-11-18,233.47,242.26,233.31,242.18,1860237,210.619981327585,218.549692364846,210.475640739876,218.477522070992,2062052.8482267,0.0,1.0
2020-11-19,232.9,235.49,231.88,234.25,1439467,210.105767983871,212.44228124741,209.185596737227,211.323641692666,1595633.79681102,0.0,1.0
2020-11-20,231.87,234.73,231.057,232.62,1255875,209.176575450495,211.756663455793,208.443144839199,209.853171955381,1392124.02546918,0.0,1.0
2020-11-23,228.48,233.405,227.69,231.78,1496456,206.118359248411,210.561342963828,205.405677596598,209.095383869909,1658805.49470091,0.0,1.0
2020-11-24,229.29,229.76,226.87,229.0,2313741,206.849083473688,207.273083950083,204.66593208459,206.587466158465,2564757.18906187,0.0,1.0
2020-11-25,227.47,230.99,226.77,230.48,1628132,205.207209288498,208.382702218096,204.575719217271,207.922616594773,1804766.93447611,0.0,1.0
2020-11-27,228.96,229.5,226.15,228.3,849129,206.551381011538,207.038530495056,204.016399439899,205.955976087238,941250.428285153,0.0,1.0
2020-11-30,234.84,234.89,229.97,230.08,4174643,211.855897609843,211.901004043502,207.462530971451,207.561765125501,4627547.18268674,0.0,1.0
2020-12-01,238.65,238.73,235.575,236.12,1676900,215.293007854663,215.365178148517,212.518962184631,213.010622311514,1858825.7416616,0.0,1.0
2020-12-02,241.87,246.5,238.43,238.65,2235471,218.197862182306,222.374717939134,215.094539546563,215.293007854663,2477995.72994096,0.0,1.0
2020-12-03,238.51,241.3323,237.49,241.26,2347908,215.166709840417,217.712787594736,214.246538593773,217.647563691665,2602630.94367774,0.0,1.0
2020-12-04,242.76,242.795,238.39,238.49,2360880,219.000756701437,219.032331204998,215.058454399636,215.148667266954,2617010.26714416,0.0,1.0
2020-12-07,236.45,243.58,235.86,242.43,1298340,213.308324773664,219.740502213445,212.776068856487,218.703054239287,1439196.02446713,0.0,1.0
2020-12-08,240.24,240.36,234.6101,235.11,1194947,216.72739244502,216.835647885802,211.648498227878,212.099472351602,1324585.98814557,0.0,1.0
2020-12-09,239.96,240.78,237.6,240.04,1315769,217.22356321527,217.965867440293,215.087175445692,217.295983139663,1453488.39953936,0.83,1.0
2020-12-10,242.33,243.31,240.03,240.43,1351229,219.369003475398,220.256147549206,217.286930649114,217.649030271076,1492659.94002075,0.0,1.0
2020-12-11,242.69,242.94,240.05,241.25,1274140,219.694893135164,219.92120539889,217.305035630212,218.391334496099,1407502.15986931,0.0,1.0
2020-12-14,240.0,246.74,239.88,243.46,1236637,217.259773177466,223.361151807534,217.151143290878,220.391934907441,1366073.78190333,0.0,1.0
2020-12-15,244.13,245.5899,239.8405,240.44,1261695,220.998451774229,222.320024869486,217.115385953209,217.658082761625,1393754.56197616,0.0,1.0
2020-12-16,245.29,247.065,242.25,244.95,1210735,222.04854067792,223.655357750378,219.296583551005,221.740755999252,1337460.66172427,0.0,1.0
2020-12-17,248.7,249.63,246.01,246.45,1172739,225.135439955149,225.977321576212,222.700319997452,223.098629581611,1295487.68225075,0.0,1.0
2020-12-18,252.09,253.23,247.0,248.45,2750686,228.204234251281,229.236218173874,223.596516561809,224.909127691423,3038595.82630031,0.0,1.0
2020-12-21,247.86,250.4,245.27,249.36,938607,224.375030749028,226.67436334849,222.030435696822,225.732904331388,1036849.4669098,0.0,1.0
2020-12-22,245.9,248.48,245.23,247.41,941191,222.600742601412,224.93628516307,221.994225734625,223.967668674321,1039703.9299838,0.0,1.0
2020-12-23,244.25,247.23,244.18,247.08,919508,221.107081660817,223.804723844437,221.043714226974,223.668936486202,1015751.40566744,0.0,1.0
2020-12-24,247.99,249.25,244.9,244.9,439981,224.492713126166,225.633326935348,221.695493546506,221.695493546506,486033.095108433,0.0,1.0
2020-12-28,248.15,249.865,247.2901,248.8,643678,224.637552974951,226.190055104115,223.859129312637,225.22596486064,711050.728538746,0.0,1.0
2020-12-29,248.35,250.75,247.28,249.41,817030,224.818602785932,226.991200517707,223.849986297183,225.778166784133,902547.200211926,0.0,1.0
2020-12-30,246.68,249.34,246.59,248.61,667324,223.306836864239,225.714799350289,223.225364449298,225.053967540208,737171.71686991,0.0,1.0
2020-12-31,250.22,250.78,246.76,247.23,697594,226.511418518607,227.018357989354,223.379256788632,223.804723844437,770610.028499121,0.0,1.0
2021-01-04,250.7,251.71,246.75,251.0,1120021,226.945938064962,227.860239610417,223.370204298083,227.217512781434,1237251.77500038,0.0,1.0
2021-01-05,251.03,252.7,247.42,251.25,1180859,227.244670253081,228.756436174774,223.97672116487,227.44382504516,1304457.58943374,0.0,1.0
2021-01-06,253.64,254.62,250.0,250.29,1473197,229.607370286386,230.494514360194,226.312263726527,226.57478595245,1627394.13205219,0.0,1.0
2021-01-07,253.5,255.87,251.21,254.46,1227443,229.480635418699,231.626075678826,227.407615082964,230.349674511409,1355917.46088849,0.0,1.0
2021-01-08,255.06,256.67,253.625,254.56,1457224,230.892823944352,232.350274922751,229.593791550562,230.440199416899,1609749.26414161,0.0,1.0
2021-01-11,257.11,257.795,255.0,255.63,870112,232.74858450691,233.368680109521,230.838509001058,231.408815905649,961185.206749811,0.0,1.0
2021-01-12,263.08,267.37,259.6,261.74,2170884,238.152921364699,242.036439810247,235.002654653626,236.939887631125,2398106.89470994,0.0,1.0
2021-01-13,263.01,266.19,262.0,262.44,1091759,238.089553930856,240.968245925457,237.175252385401,237.573561969559,1206031.63746272,0.0,1.0
2021-01-14,257.77,262.99,257.42,262.61,1369454,233.346048883148,238.071448949758,233.029211713931,237.727454308893,1512792.52110574,0.0,1.0
2021-01-15,261.74,262.07,257.58,257.86,1462158,236.939887631125,237.238619819244,233.174051562716,233.427521298089,1615199.69789049,0.0,1.0
2021-01-19,260.77,265.23,259.3,263.98,1221627,236.061796047866,240.099206832747,234.731079937154,238.967645514115,1349492.70963526,0.0,1.0
2021-01-20,263.3,263.58,259.0001,260.16,1189089,238.352076156779,238.605545892152,234.459595745588,235.509594124374,1313549.01013769,0.0,1.0
2021-01-21,261.9,264.0,260.17,262.29,1274071,237.08472747991,238.985750495213,235.518646614923,237.437774611324,1407425.93775162,0.0,1.0
2021-01-22,258.75,262.36,258.69,261.58,1589748,234.233192956956,237.501142045167,234.178878013662,236.79504778234,1756144.33551094,0.0,1.0
2021-01-25,260.24,261.24,257.34,258.5,843626,235.582014048766,236.487263103672,232.956791789538,234.006880693229,931926.960241344,0.0,1.0
2021-01-26,258.35,260.23,255.47,260.0,1188615,233.871093334993,235.572961558217,231.263976056864,235.364754275589,1313025.39732923,0.0,1.0
2021-01-27,250.89,257.67,250.495,256.25,1323321,227.117935385394,233.255523977657,226.760362008706,231.970070319691,1461830.85508689,0.0,1.0
2021-01-28,256.21,258.99,251.83,252.67,1583952,231.933860357494,234.450452730133,227.968869497006,228.729278703127,1749741.67762515,0.0,1.0
2021-01-29,261.79,264.59,254.92,256.45,2023965,236.98515008387,239.519847437608,230.766089076665,232.151120130672,2235810.1221215,0.0,1.0
2021-02-01,261.37,265.025,260.85,262.45,1115165,236.60494548081,239.913630776492,236.134215972259,237.582614460108,1231887.50538454,0.0,1.0
2021-02-02,258.24,264.055,258.095,262.44,1551099,233.771515938954,239.035539193233,233.640254825992,237.573561969559,1713450.00759031,0.0,1.0
2021-02-03,260.93,263.63,257.07,258.49,1652662,236.206635896651,238.650808344898,232.712374544714,233.99782820268,1825643.44148519,0.0,1.0
2021-02-04,254.89,261.924,252.49,259.91,2532166,230.738931605018,237.106453457228,228.566333873244,235.283281860647,2797203.69358754,0.0,1.0
2021-02-05,254.68,258.19,252.14,255.29,1520344,230.548829303488,233.726253486208,228.249496704026,231.101031226981,1679475.93180054,0.0,1.0
2021-02-08,256.82,258.37,255.03,255.03,1341510,232.486062280987,233.889198316092,230.865666472705,230.865666472705,1481923.66811047,0.0,1.0
2021-02-09,254.17,257.237,253.04,256.43,1238709,230.087152285486,232.863551136883,229.064220853442,232.133015149574,1368362.65477071,0.0,1.0
2021-02-10,252.9,256.8,252.08,256.23,931473,228.937485985755,232.467957299889,228.195181760732,231.951965338593,1028968.76274189,0.0,1.0
2021-02-11,253.39,254.26,250.7175,254.26,1230778,229.381058022659,230.168624700427,226.961779923423,230.168624700427,1359601.52991008,0.0,1.0
2021-02-12,256.32,257.02,252.38,253.76,1136776,232.033437753534,232.667112091968,228.466756477204,229.716000172974,1255760.49357809,0.0,1.0
2021-02-16,257.34,257.81,255.07,256.44,1026841,232.956791789538,233.382258845344,230.901876434901,232.142067640123,1134318.77607042,0.0,1.0
2021-02-17,256.82,257.305,254.28,256.71,1095491,232.486062280987,232.925108072617,230.186729681526,232.386484884947,1210154.25982811,0.0,1.0
2021-02-18,255.82,257.98,254.0,256.71,1417324,231.580813226081,233.536151184678,229.933259946152,232.386484884947,1565672.99608725,0.0,1.0
2021-02-19,247.93,256.055,247.78,255.91,2064264,224.438398182872,231.793546753984,224.302610824636,231.662285641023,2280327.1528564,0.0,1.0
2021-02-22,246.02,248.26,241.85,248.13,1328902,222.709372488001,224.737130370991,218.934483929043,224.619447993853,1467996.00927264,0.0,1.0
2021-02-23,247.7,248.86,243.26,246.87,1711778,224.230190900243,225.280279803934,220.21088509646,223.478834184671,1890947.01698147,0.0,1.0
2021-02-24,246.71,248.14,244.68,247.4,1566365,223.333994335886,224.628500484402,221.496338754427,223.958616183772,1730313.87496169,0.0,1.0
2021-02-25,247.15,250.195,245.4,246.74,1216361,223.732303920045,226.488787292234,222.148118073959,223.361151807534,1343675.52598678,0.0,1.0
2021-02-26,241.15,247.5,241.01,246.11,1534969,218.300809590608,224.049141089262,218.174074722921,222.790844902943,1695631.70674528,0.0,1.0
2021-03-01,246.06,246.14,241.85,242.71,1316390,222.745582450197,222.81800237459,218.934483929043,219.712998116262,1454174.39859855,0.0,1.0
2021-03-02,244.73,247.12,243.37,247.12,829793,221.541601207172,223.705146448398,220.3104624925,223.705146448398,916646.08264746,0.0,1.0
2021-03-03,241.66,244.53,241.23,243.99,1373326,218.76248660861,221.360551396191,218.373229515001,220.871716906542,1517069.79704325,0.0,1.0
2021-03-04,240.88,243.88,238.46,241.82,1394474,218.056392345784,220.772139510502,215.865689632911,218.907326457395,1540431.32378043,0.0,1.0
2021-03-05,246.45,247.61,240.95,241.84,1105590,223.098629581611,224.148718485302,218.119759779627,218.925431438494,1221310.30571986,0.0,1.0
2021-03-08,246.1,249.64,244.015,245.81,977059,222.781792412394,225.986374066761,220.894348132914,222.519270186471,1079326.17516108,0.0,1.0
2021-03-09,242.85,248.09,242.71,247.1,1218708,220.591089699521,225.35080685013,220.463921684047,224.451547312133,1341682.6500252,0.83,1.0
2021-03-10,237.89,245.17,236.82,245.17,2111499,216.08570857986,222.698445384523,215.113781604449,222.698445384523,2324561.39932253,0.0,1.0
2021-03-11,238.2,239.73,236.03,238.0,2479717,216.367294899839,217.757059640379,214.396190659987,216.185626306304,2729934.71436352,0.0,1.0
2021-03-12,238.24,240.12,236.31,239.37,1201171,216.403628618546,218.111313397772,214.650526690936,217.430056172017,1322376.06581184,0.0,1.0
2021-03-15,240.76,241.0,237.92,238.39,1099059,218.692652897083,218.910655209325,216.11295886889,216.539880063697,1209960.37742761,0.0,1.0
2021-03-16,239.55,241.52,238.66,241.24,925758,217.593557906198,219.382993552515,216.785132664969,219.128657521566,1019172.30929971,0.0,1.0
2021-03-17,239.36,240.97,238.63,239.25,1162906,217.42097274234,218.883404920295,216.757882375938,217.321055015896,1280249.90712312,0.0,1.0
2021-03-18,239.2,240.99,238.03,238.62,862134,217.275637867512,218.901571779648,216.212876595334,216.748798946262,949128.28158741,0.0,1.0
2021-03-19,239.02,241.325,237.87,239.94,2564087,217.112136133331,219.205866673819,216.067541720507,217.947811663591,2822818.13285477,0.0,1.0
2021-03-22,241.62,241.69,238.0,238.5,1006277,219.473827849282,219.53741185702,216.185626306304,216.639797790141,1107816.1397311,0.0,1.0
2021-03-23,240.26,241.99,239.46,241.96,907777,218.238481413246,219.809914747322,217.511807039108,219.782664458291,999376.92293144,0.0,1.0
2021-03-24,241.77,242.32,238.765,239.33,965255,219.610079294433,220.109667926654,216.880508676574,217.39372245331,1062654.78387774,0.0,1.0
2021-03-25,241.73,243.65,238.56,243.65,1202628,219.573745575726,221.31776407366,216.694298368201,221.31776407366,1323980.08549588,0.0,1.0
2021-03-26,245.12,245.34,239.27,242.19,1123340,222.65302823614,222.852863689028,217.33922187525,219.991583340856,1236691.47004804,0.0,1.0
2021-03-29,247.14,248.41,243.54,245.67,895758,224.48788103084,225.641476599786,221.217846347216,223.15261686836,986145.136670372,0.0,1.0
2021-03-30,245.19,248.37,244.12,246.13,900811,222.716612243877,225.605142881079,221.744685268466,223.57045463349,991708.013446906,0.0,1.0
2021-03-31,243.15,245.79,242.34,245.17,1176331,220.863592589823,223.261618024481,220.127834786007,222.698445384523,1295029.56687475,0.0,1.0
2021-04-01,241.58,244.58,240.57,243.55,958128,219.437494130575,222.162523033596,218.520067733225,221.226929776892,1054808.62856677,0.0,1.0
2021-04-05,245.09,247.115,242.38,242.38,1223724,222.62577794711,224.465172456649,220.164168504714,220.164168504714,1347204.79328882,0.0,1.0
2021-04-06,244.62,247.22,243.38,245.14,911977,222.198856752303,224.560548468254,221.072511472388,222.671195095493,1004000.72709955,0.0,1.0
2021-04-07,244.02,245.11,242.3509,244.69,772491,221.653850971699,222.643944806463,220.137735724355,222.26244076004,850439.787053681,0.0,1.0
2021-04-08,242.87,244.48,242.43,244.02,1345086,220.609256558874,222.071688736829,220.209585653098,221.653850971699,1480812.91744356,0.0,1.0
2021-04-09,247.93,247.99,243.08,243.08,1226106,225.205471975302,225.259972553363,220.800008582086,220.800008582086,1349827.1507956,0.0,1.0
2021-04-12,247.41,247.72,245.88,247.36,1013225,224.733133632112,225.014719952091,223.343368891572,224.687716483729,1115465.23291206,0.0,1.0
2021-04-13,250.7,251.46,246.5047,246.76,974751,227.721581995758,228.41192265119,223.910810743477,224.142710703124,1073108.98492068,0.0,1.0
2021-04-14,249.82,251.0,248.54,250.67,1103969,226.922240184205,227.99408488606,225.759561185583,227.694331706728,1215365.82468128,0.0,1.0
2021-04-15,257.85,258.95,250.77,250.82,2068821,234.216234214624,235.215411479065,227.785166003495,227.830583151879,2277576.94354003,0.0,1.0
2021-04-16,260.94,262.01,257.9641,258.99,1904293,237.023013984735,237.994940960146,234.319876147236,235.251745197772,2096447.12159471,0.0,1.0
2021-04-19,258.96,260.83,257.28,260.29,1441740,235.224494908742,236.923096258291,233.69847872305,236.432591055748,1587219.86222075,0.0,1.0
2021-04-20,256.44,260.6,256.18,258.72,1495754,232.935470630204,236.714177375726,232.699301458609,235.0064925965,1646684.18563413,0.0,1.0
2021-04-21,258.14,259.69,257.17,257.55,1378718,234.479653675249,235.887585275143,233.598560996606,233.943731324322,1517838.57977255,0.0,1.0
2021-04-22,257.13,258.48,256.09,257.03,976501,233.562227277899,234.788490284258,232.617550591519,233.471392981132,1075035.56999073,0.0,1.0
2021-04-23,255.85,257.55,252.13,257.55,1532027,232.399548279277,233.943731324322,229.020512439531,233.943731324322,1686617.34006026,0.0,1.0
2021-04-26,257.45,258.36,255.85,255.99,1067163,233.852897027555,234.679489128138,232.399548279277,232.526716294751,1174845.8874881,0.0,1.0
2021-04-27,258.21,259.44,253.28,257.14,1053653,234.543237682987,235.660499533225,230.065106852356,233.571310707576,1159972.65074735,0.0,1.0
2021-04-28,257.51,259.9,256.72,258.53,834055,233.907397605615,236.078337298355,233.189806661153,234.833907432642,918215.948912102,0.0,1.0
2021-04-29,251.42,258.27,251.08,258.16,1179484,228.375588932483,234.597738261047,228.066752323474,234.497820534603,1298500.7227181,0.0,1.0
2021-04-30,248.81,251.71,247.35,250.34,1723270,226.004813786855,228.639008393108,224.678633054052,227.394578527396,1897157.85923201,0.0,1.0
2021-05-03,253.12,253.755,249.08,249.71,978876,229.919771977528,230.496569762001,226.250066388127,226.822322457761,1077650.22115722,0.0,1.0
2021-05-04,251.52,252.78,249.32,252.71,996666,228.46642322925,229.610935368519,226.468068700369,229.547351360782,1097235.33452642,0.0,1.0
2021-05-05,249.77,252.0,246.04,251.67,1716300,226.876823035822,228.902427853734,223.488703766399,228.602674674401,1889484.54612446,0.0,1.0
2021-05-06,240.81,244.89,238.2,241.99,2813939,218.738070045467,222.444109353575,216.367294899839,219.809914747322,3097881.63738095,0.0,1.0
2021-05-07,239.39,244.95,238.94,239.39,2548304,217.44822303137,222.498609931635,217.039468695917,217.44822303137,2805442.53733448,0.0,1.0
2021-05-10,246.63,248.85,239.12,239.42,1860524,224.024626117327,226.041147505562,217.202970430099,217.475473320401,2048261.57763425,0.0,1.0
2021-05-11,241.2,248.63,240.58,247.32,1582072,219.092323802859,225.841312052674,218.529151162902,224.651382765022,1741712.16853477,0.0,1.0
2021-05-12,241.64,243.56,240.04,240.04,1636885,219.491994708636,221.236013206569,218.038645960358,218.038645960358,1802056.11564583,0.0,1.0
2021-05-13,244.08,245.93,241.655,242.35,1792713,221.708351549759,223.388786039955,219.505619853151,220.136918215684,1973608.05752866,0.0,1.0
2021-05-14,242.38,246.5,242.15,244.68,1344797,220.164168504714,223.906541531529,219.955249622149,222.253357330363,1480494.75568056,0.0,1.0
2021-05-17,241.09,245.29,241.04,242.86,979264,218.992406076415,222.807446540644,218.946988928032,220.600173129198,1078077.37258989,0.0,1.0
2021-05-18,242.18,243.3,239.2,239.88,1684212,219.98249991118,220.999844034974,217.275637867512,217.89331108553,1854158.68228012,0.0,1.0
2021-05-19,242.64,242.89,240.49,241.8,1059469,220.400337676309,220.627423418228,218.447400295811,219.637329583464,1166375.51861443,0.0,1.0
2021-05-20,244.79,245.28,241.45,241.64,1113223,222.353275056808,222.798363110968,219.319409544778,219.491994708636,1225553.60653167,0.0,1.0
2021-05-21,244.48,249.12,244.1,245.83,1021549,222.071688736829,226.286400106834,221.726518409113,223.297951743188,1124629.17241094,0.0,1.0
2021-05-24,243.72,246.12,242.3,245.03,1287325,221.381348081397,223.561371203813,220.0915010673,222.571277369049,1417223.50016878,0.0,1.0
2021-05-25,242.49,244.45,241.0,243.44,1587207,220.264086231158,222.044438447798,218.910655209325,221.127012050448,1747365.31958316,0.0,1.0
2021-05-26,242.02,243.2467,239.36,240.3,1617292,219.837165036352,220.951429354797,217.42097274234,218.274815131953,1780486.06920161,0.0,1.0
2021-05-27,240.94,242.97,240.27,242.0,3236341,218.856154631264,220.700090855642,218.247564842923,219.818998176998,3562906.42981355,0.0,1.0
2021-05-28,241.89,244.3,241.6201,242.98,1534240,219.719080450554,221.908187002647,219.473918683579,220.709174285318,1689053.64449455,0.0,1.0
2021-06-01,238.47,241.55,238.3,241.13,1915754,216.612547501111,219.410243841545,216.458129196606,219.028739795122,2109064.60244486,0.0,1.0
2021-06-02,238.68,239.51,238.15,238.43,1575863,216.803299524322,217.557224187491,216.321877751455,216.576213782404,1734876.64470625,0.0,1.0
2021-06-03,240.72,241.2357,238.12,238.41,1402848,218.656319178376,219.124751646805,216.294627462425,216.55804692305,1544403.43562408,0.0,1.0
2021-06-04,240.66,242.41,240.09,242.0,883968,218.601818600316,220.191418793744,218.084063108742,219.818998176998,973165.45782704,0.0,1.0
2021-06-07,239.56,242.12,239.3,241.2,1187302,217.602641335875,219.927999333119,217.36647216428,219.092323802859,1307107.6039053,0.0,1.0
2021-06-08,239.25,241.68,237.3407,239.91,1501366,218.074979679065,220.289910507153,216.334663864222,218.676565829904,1647148.22410451,0.83,1.0
2021-06-09,243.35,243.6,239.56,239.56,1239225,221.812105767609,222.039979309594,218.357542871126,218.357542871126,1359553.40537612,0.0,1.0
2021-06-10,245.41,245.53,242.88,242.92,1115415,223.689783753561,223.799163053713,221.383703508679,221.420163275396,1223721.48855744,0.0,1.0
2021-06-11,242.64,246.74,242.055,246.73,1131258,221.164944908373,224.902070996918,220.63172082013,224.892956055238,1241102.83948353,0.0,1.0
2021-06-14,242.72,243.5,239.62,242.78,1251218,221.237864441809,221.9488298928,218.412232521202,221.292554091885,1372710.9223651,0.0,1.0
2021-06-15,241.44,243.42,240.87,242.77,1991863,220.071151906848,221.875910359365,219.551600231124,221.283439150205,2185272.34738864,0.0,1.0
2021-06-16,240.28,242.64,239.44,242.58,1938790,219.013818672041,221.164944908373,218.248163570973,221.110255258297,2127045.97374097,0.0,1.0
2021-06-17,240.25,241.61,239.8,239.8,1667905,218.986473847003,220.226105915398,218.576301471431,218.576301471431,1829858.11502661,0.0,1.0
2021-06-18,240.54,242.61,238.79,239.34,2561604,219.250807155705,221.137600083335,217.655692361814,218.15701415418,2810335.04119516,0.0,1.0
2021-06-21,240.83,241.63,239.5,240.72,1563540,219.515140464406,220.244335798757,218.30285322105,219.414876105933,1715359.30233959,0.0,1.0
2021-06-22,240.32,241.12,238.94,241.12,1429997,219.050278438758,219.779473773108,217.792416487004,219.779473773108,1568849.31390799,0.0,1.0
2021-06-23,240.22,241.48,238.85,239.79,1399167,218.959129021965,220.107611673566,217.71038201189,218.567186529751,1535025.7294195,0.0,1.0
2021-06-24,239.82,241.45,239.71,240.05,772503,218.59453135479,220.080266848528,218.494266996316,218.804175013415,847512.828028213,0.0,1.0
2021-06-25,241.2,241.81,239.805,239.86,1711307,219.852393306543,220.408404748985,218.58085894227,218.630991121507,1877474.43724423,0.0,1.0
2021-06-28,243.7,244.38,241.62,241.78,1198031,222.131128726387,222.750944760585,220.235220857077,220.381059923947,1314359.47934891,0.0,1.0
2021-06-29,246.89,247.66,243.98,244.27,1755844,225.038795122108,225.74064563142,222.38634709341,222.650680402112,1926335.96764851,0.0,1.0
2021-06-30,243.19,247.38,241.42,247.04,1303358,221.666266700739,225.485427264398,220.05292202349,225.175519247299,1429913.70197035,0.0,1.0
2021-07-01,246.77,247.04,242.69,243.01,1213503,224.929415821956,225.175519247299,221.21051961677,221.50219775051,1331333.80627741,0.0,1.0
2021-07-02,248.45,248.94,246.48,247.59,989190,226.460726024091,226.90735816638,224.665082513254,225.676841039665,1085240.0759055,0.0,1.0
2021-07-06,249.35,249.5,246.47,248.0,1052524,227.281070775235,227.417794900425,224.655967571574,226.050553648519,1154723.78982032,0.0,1.0
2021-07-07,251.98,252.05,247.78,250.0,1217735,229.67830043691,229.742105028666,225.850024931573,227.873541984394,1335976.73230905,0.0,1.0
2021-07-08,251.0,251.695,249.06,250.3,895396,228.785036152332,229.418524599048,227.016737466533,228.146990234775,982338.704400048,0.0,1.0
2021-07-09,249.8,252.04,247.79,251.65,1320360,227.691243150807,229.732990086987,225.859139873252,229.377507361491,1448566.59147645,0.0,1.0
2021-07-12,249.58,251.11,249.14,250.37,891918,227.49071443386,228.885300510805,227.089656999968,228.210794826531,978522.991560253,0.0,1.0
2021-07-13,248.62,250.05,247.97,248.72,524403,226.61568003264,227.919116692791,226.023208823481,226.706829449434,575322.386523393,0.0,1.0
2021-07-14,246.0,249.06,245.05,248.37,1387215,224.227565312644,227.016737466533,223.361645853103,226.387806490656,1521913.1935192,0.0,1.0
2021-07-15,246.62,247.14,243.0,244.34,959126,224.792691696765,225.266668664093,221.493082808831,222.714484993867,1052256.86980554,0.0,1.0
2021-07-16,248.07,249.3,246.05,247.26,1176359,226.114358240275,227.235496066838,224.273140021041,225.376047964245,1290583.13413209,0.0,1.0
2021-07-19,247.25,249.14,245.7,247.39,1222426,225.366933022566,227.089656999968,223.954117062262,225.494542206077,1341123.22711396,0.0,1.0
2021-07-20,247.0,250.18,246.48,248.59,947679,225.139059480581,228.037610934623,224.665082513254,226.588335207602,1039698.36926582,0.0,1.0
2021-07-21,246.35,247.74,244.0,247.41,1080356,224.546588271422,225.813565164855,222.404576976769,225.512772089436,1185258.26933649,0.0,1.0
2021-07-22,249.35,249.69,245.6753,247.22,1345338,227.281070775235,227.590978792333,223.931603156314,225.339588197528,1475969.94838055,0.0,1.0
2021-07-23,251.08,251.58,249.59,250.0,1208925,228.857955685767,229.313702769735,227.49982937554,227.873541984394,1326311.2837413,0.0,1.0
2021-07-26,249.43,251.357,248.65,250.05,694501,227.35399030867,229.110439570285,226.643024857678,227.919116692791,761936.855362921,0.0,1.0
2021-07-27,254.69,256.46,249.69,249.75,914539,232.148449632021,233.761794309271,227.590978792333,227.64566844241,1003340.48441507,0.0,1.0
2021-07-28,253.48,255.0,252.5883,253.84,657433,231.045541688817,232.431012824082,230.232762339267,231.373679589274,721269.562796614,0.0,1.0
2021-07-29,255.31,256.09,253.35,254.79,923863,232.713576016143,233.424541467134,230.927047446985,232.239599048815,1013569.84224091,0.0,1.0
2021-07-30,255.75,256.815,253.85,255.22,996156,233.114633450035,234.085374738889,231.382794530954,232.631541541028,1092882.47258234,0.0,1.0
2021-08-02,256.13,257.925,254.65,256.36,752622,233.461001233851,235.097133265299,232.111989865304,233.670644892477,825701.388416941,0.0,1.0
2021-08-03,255.77,257.78,254.99,256.84,607260,233.132863333394,234.964966610948,232.421897882403,234.108162093087,666224.778348322,0.0,1.0
2021-08-04,254.74,256.49,253.575,254.91,1037870,232.194024340418,233.789139134309,231.132133634771,232.348978348968,1138646.89046598,0.0,1.0
2021-08-05,243.08,245.04,239.99,240.275,2497046,221.566002342266,223.352530911424,218.749485363339,219.009261201201,2739508.47721827,0.0,1.0
2021-08-06,241.04,242.78,239.86,242.3,1400380,219.706554239673,221.292554091885,218.630991121507,220.855036891275,1536356.51138462,0.0,1.0
2021-08-09,238.54,242.3,237.54,241.14,1489133,217.427818819829,220.855036891275,216.516324651892,219.797703656467,1633727.40318179,0.0,1.0
2021-08-10,238.63,240.01,237.58,238.43,1714277,217.509853294944,218.767715246698,216.552784418609,217.327554461356,1880732.82342428,0.0,1.0
2021-08-11,240.66,242.3,238.79,238.86,1164291,219.360186455857,220.855036891275,217.655692361814,217.719496953569,1277343.33466381,0.0,1.0
2021-08-12,246.1,247.38,241.12,241.56,3831891,224.318714729438,225.485427264398,219.779473773108,220.180531207001,4203966.55819571,0.0,1.0
2021-08-13,246.79,247.39,245.0,246.1,1145568,224.947645705314,225.494542206077,223.316071144706,224.318714729438,1256802.33653284,0.0,1.0
2021-08-16,249.61,249.84,246.7,247.97,1251746,227.518059258898,227.727702917524,224.8656112302,226.023208823481,1373290.19101933,0.0,1.0
2021-08-17,253.48,254.14,248.96,249.7,2387583,231.045541688817,231.647127839656,226.925588049739,227.600093734013,2619416.65013869,0.0,1.0
2021-08-18,248.31,254.44,248.26,253.67,1520946,226.33311684058,231.920576090037,226.287542132183,231.218725580725,1668629.43669889,0.0,1.0
2021-08-19,247.88,250.2,247.14,248.88,1288211,225.941174348366,228.055840817982,225.266668664093,226.852668516304,1413295.93245212,0.0,1.0
2021-08-20,249.3,249.845,246.18,247.5,1184464,227.235496066838,227.732260388364,224.391634262873,225.59480656455,1299475.12739447,0.0,1.0
2021-08-23,249.85,250.95,249.07,250.0,1286302,227.736817859203,228.739461443935,227.025852408212,227.873541984394,1411201.56907915,0.0,1.0
2021-08-24,247.87,249.79,247.67,249.65,893652,225.932059406687,227.682128209127,225.7497605731,227.554519025616,980425.362481532,0.0,1.0
2021-08-25,247.0,247.92,244.57,246.77,1119609,225.139059480581,225.977634115084,222.924128652493,224.929415821956,1228322.72479957,0.0,1.0
2021-08-26,247.53,248.43,246.13,246.45,1134955,225.622151389588,226.442496140732,224.346059554476,224.637737688216,1245158.81716286,0.0,1.0
2021-08-27,248.5,250.02,247.45,248.19,1129924,226.506300732488,227.891771867753,225.549231856153,226.223737540427,1239639.30845181,0.0,1.0
2021-08-30,250.47,252.03,248.27,248.95,997208,228.301944243325,229.723875145307,226.296657073862,226.91647310806,1094036.6214919,0.0,1.0
2021-08-31,251.7,252.21,249.37,250.37,1442129,229.423082069888,229.887944095536,227.299300658593,228.210794826531,1582159.3277586,0.0,1.0
2021-09-01,252.47,253.09,249.4,251.98,1169978,230.1249325792,230.690058963321,227.326645483632,229.67830043691,1283582.54079375,0.0,1.0
2021-09-02,255.13,255.39,252.63,253.58,1205951,232.549507065914,232.786495549578,230.27077164607,231.136691105611,1323048.50916236,0.0,1.0
2021-09-03,257.83,258.79,254.5,255.5,1381799,235.010541319345,235.885575720565,231.975265740113,232.886759908051,1515971.30141444,0.0,1.0
2021-09-07,257.83,258.84,254.91,257.83,1601033,235.010541319345,235.931150428962,232.348978348968,235.010541319345,1756492.86228856,0.0,1.0
2021-09-08,262.88,264.0,257.39,257.74,1864207,240.370127026818,241.394223733567,235.350224419632,235.67025464049,2038783.86312673,0.83,1.0
2021-09-09,260.15,263.274,259.87,261.48,1458624,237.873891304119,240.730389618299,237.617867127432,239.090006143383,1595219.34719125,0.0,1.0
2021-09-10,258.33,261.35,256.92,260.64,1208032,236.209734155653,238.971137775635,234.920469551621,238.321933613321,1321160.22938478,0.0,1.0
2021-09-13,258.6,260.55,258.24,259.47,1230733,236.456614611744,238.239640127958,236.127440670289,237.252118303593,1345987.10348022,0.0,1.0
2021-09-14,260.45,261.27,258.48,258.692,1298393,238.148202921998,238.897988010867,236.346889964592,236.540736841227,1419983.24027144,0.0,1.0
2021-09-15,261.68,263.74,259.74,261.19,1928683,239.272880555302,241.156486998072,237.498998759684,238.8248382461,2109297.82877484,0.0,1.0
2021-09-16,262.67,263.48,260.12,263.17,1165140,240.178108894303,240.918750262576,237.846460142331,240.635294924101,1274251.53445056,0.0,1.0
2021-09-17,261.95,262.93,260.41,262.0,2887689,239.519761011393,240.415845629798,238.111628039614,239.565479614373,3158111.59111009,0.0,1.0
2021-09-20,259.27,261.91,257.68,259.4,1393587,237.069243891674,239.483186129009,235.615392316915,237.188112259421,1524091.84573558,0.0,1.0
2021-09-21,259.0,262.22,258.99,260.0,1117980,236.822363435583,239.766641467484,236.813219714987,237.736735495179,1222675.1553333,0.0,1.0
2021-09-22,256.8,260.37,256.05,259.68,1593762,234.810744904469,238.07505315723,234.124965859772,237.444136436108,1743012.57707143,0.0,1.0
2021-09-23,253.82,258.36,253.46,257.38,1597192,232.085916166871,236.237165317441,231.756742225416,235.341080699036,1746763.78530663,0.0,1.0
2021-09-24,253.18,254.61,252.44,253.22,928277,231.500718048729,232.808270093952,230.824082724627,231.537292931113,1015207.09240535,0.0,1.0
2021-09-27,251.43,252.58,249.56,252.17,1103907,229.900566944434,230.952094812971,228.190691192988,230.577202268536,1207284.26510181,0.0,1.0
2021-09-28,249.73,251.06,247.74,250.69,1395176,228.34613444312,229.562249282384,226.526534044522,229.223931620333,1525829.65036699,0.0,1.0
2021-09-29,251.79,252.43,249.92,249.92,843136,230.229740885889,230.814939004031,228.519865134443,228.519865134443,922092.917375175,0.0,1.0
2021-09-30,245.82,252.775,245.79,251.86,2045214,224.770939690096,231.130397364592,224.743508528308,230.293746930061,2236741.57421406,0.0,1.0
2021-10-01,244.68,246.43,240.919,246.43,1697940,223.728555542156,225.32870664645,220.289602226012,225.32870664645,1856946.50463033,0.0,1.0
2021-10-04,240.55,247.29,240.11,243.61,2243081,219.952198936021,226.115066617703,219.549875229798,222.750177438387,2453138.16892983,0.0,1.0
2021-10-05,243.06,245.13,240.55,240.55,1538061,222.247272805609,224.140022968974,219.952198936021,219.952198936021,1682095.36135449,0.0,1.0
2021-10-06,245.25,245.34,241.46,242.03,1241052,224.249747616126,224.33204110149,220.784277510254,221.305469584224,1357272.44394059,0.0,1.0
2021-10-07,241.75,248.21,241.106,246.16,1316174,221.049445407537,226.956288912533,220.460589801157,225.081826190359,1439429.37252513,0.0,1.0
2021-10-08,238.58,242.59,238.51,241.98,1562484,218.150885978615,221.817517937598,218.086879934443,221.259750981244,1708805.49509454,0.0,1.0
2021-10-11,235.83,238.59,235.67,238.4,883554,215.636362814724,218.160029699211,215.490063285188,217.986299007888,966295.930334493,0.0,1.0
2021-10-12,238.39,238.59,235.13,235.83,1580376,217.977155287292,218.160029699211,214.996302373006,215.636362814724,1728373.02213368,0.0,1.0
2021-10-13,239.84,241.67,237.83,238.55,1171926,219.302994773707,220.976295642769,217.465106933917,218.123454816827,1281673.021064,0.0,1.0
2021-10-14,242.68,243.395,240.76,240.76,1008272,221.899811422962,222.553587445574,220.144217068536,220.144217068536,1102693.361436,0.0,1.0
2021-10-15,241.16,243.98,240.19,242.91,1281097,220.509965892375,223.088495100438,219.623024994566,222.110116996669,1401067.52667492,0.0,1.0
2021-10-18,238.45,240.93,238.18,240.84,871614,218.032017610867,220.299660318668,217.785137154776,220.217366833304,953237.78854781,0.0,1.0
2021-10-19,242.73,242.96,239.16,239.5,836549,221.945530025942,222.155835599649,218.681221773181,218.992108273444,914889.06645818,0.0,1.0
2021-10-20,246.9,248.07,243.31,244.47,1019389,225.758461514461,226.828276824189,222.475865820508,223.53653740964,1114851.43197558,0.0,1.0
2021-10-21,246.47,248.48,245.405,247.95,619057,225.365281528834,227.203169368624,224.391475285363,226.718552177037,677029.654944781,0.0,1.0
2021-10-22,247.09,247.36,245.645,246.6,1041927,225.932192205784,226.179072661875,224.610924579667,225.484149896582,1139500.04165634,0.0,1.0
2021-10-25,246.41,247.36,245.19,247.12,809842,225.310419205258,226.179072661875,224.19488529255,225.959623367572,885681.043619234,0.0,1.0
2021-10-26,246.35,247.3,245.86,246.8,1247328,225.255556881682,226.124210338299,224.80751457248,225.667024308501,1364136.17072897,0.0,1.0
2021-10-27,245.0,247.6,244.95,247.41,1178951,224.021154601227,226.398521956178,223.975435998247,226.224791264855,1289355.88924252,0.0,1.0
2021-10-28,238.66,246.94,238.1,245.0,1470471,218.224035743383,225.795036396845,217.711987390008,224.021154601227,1608175.77983337,0.0,1.0
2021-10-29,239.59,240.33,237.05,238.17,1836183,219.074401758808,219.751037082909,216.751896727432,217.77599343418,2008135.50756307,0.0,1.0
2021-11-01,243.05,243.56,239.29,239.93,959571,222.238129085013,222.704458835407,218.800090140929,219.385288259071,1049431.67272968,0.0,1.0
2021-11-02,242.9,243.5,241.22,243.04,1749462,222.100973276073,222.649596511831,220.564828215951,222.228985364417,1913293.37072193,0.0,1.0
2021-11-03,247.03,247.35,242.298,242.56,1621383,225.877329882208,226.169928941279,221.550521296196,221.79008677581,1773220.19300862,0.0,1.0
2021-11-04,244.08,252.29,242.39,250.0,2075760,223.179932306398,230.686926915688,221.634643525679,228.593014899211,2270148.10679497,0.0,1.0
2021-11-05,243.71,245.34,239.4091,240.91,1990458,222.841614644347,224.33204110149,218.908991853227,220.281372877476,2176857.85464356,0.0,1.0
2021-11-08,245.27,245.61,241.3413,242.48,1021935,224.268035057318,224.578921557581,220.67574154678,221.716937011043,1117635.85651401,0.0,1.0
2021-11-09,243.66,245.42,242.81,244.28,1458652,222.795896041367,224.405190866257,222.01867979071,223.362806718317,1595249.9692993,0.0,1.0
2021-11-10,245.88,246.68,241.38,244.0,1060161,224.825802013672,225.557299661349,220.711127745486,223.10678254163,1159441.59587229,0.0,1.0
2021-11-11,245.0,246.73,241.91,245.63,1281042,224.021154601227,225.603018264329,221.195744937072,224.597208998773,1401007.37610555,0.0,1.0
2021-11-12,244.0,245.79,242.77,245.19,1505337,223.10678254163,224.743508528308,221.982104908326,224.19488529255,1646306.86622655,0.0,1.0
2021-11-15,243.68,245.0,242.85,244.7,1359677,222.814183482559,224.021154601227,222.055254673093,223.746842983348,1487006.28560271,0.0,1.0
2021-11-16,244.11,245.89,243.18,244.22,1319095,223.207363468185,224.834945734268,222.35699745276,223.307944394741,1442623.914582,0.0,1.0
2021-11-17,249.86,250.11,244.0,245.05,1894095,228.465002810867,228.693595825767,223.10678254163,224.066873204207,2071470.77616865,0.0,1.0
2021-11-18,249.36,251.55,247.3,250.64,1611108,228.007816781069,230.010291591586,226.124210338299,229.178213017353,1761982.97300374,0.0,1.0
2021-11-19,248.61,252.41,248.57,250.97,1304355,227.322037736371,230.796651562839,227.285462853987,229.47995579702,1426503.56199106,0.0,1.0
2021-11-22,245.29,247.59,244.21,247.37,1267841,224.28632249851,226.389378235583,223.298800674145,226.188216382471,1386570.14581023,0.0,1.0
2021-11-23,246.58,247.14,244.0,244.76,1255721,225.46586245539,225.977910808764,223.10678254163,223.801705306923,1373315.1476147,0.0,1.0
2021-11-24,244.46,247.346,244.43,246.27,911617,223.527393689044,226.166271453041,223.499962527256,225.182407116915,996986.938120073,0.0,1.0
2021-11-26,245.09,248.78,244.32,245.03,1227088,224.10344808659,227.477480986503,223.399381600701,224.048585763015,1342000.76120112,0.0,1.0
2021-11-29,243.61,246.88,243.25,245.15,1270629,222.750177438387,225.740174073269,222.421003496932,224.158310410166,1389619.23285389,0.0,1.0
2021-11-30,237.14,244.93,236.0,244.93,4252489,216.834190212795,223.957148557055,215.791806064855,223.957148557055,4650720.62883787,0.0,1.0
2021-12-01,241.67,243.53,236.62,237.66,2364974,220.976295642769,222.677027673619,216.358716741805,217.309663683786,2586446.04805919,0.0,1.0
2021-12-02,241.94,246.02,240.95,241.78,1757974,221.22317609886,224.953814102015,220.317947759859,221.076876569325,1922602.49156685,0.0,1.0
2021-12-03,244.12,244.25,240.56,243.72,1275915,223.216507188781,223.335375556529,219.961342656617,222.850758364943,1395400.24939363,0.0,1.0
2021-12-06,246.14,249.28,244.79,245.31,1446243,225.063538749167,227.934667016301,223.829136468711,224.304609939702,1581678.9072029,0.0,1.0
2021-12-07,250.36,252.68,247.07,247.21,1743531,228.922188840666,231.04353201893,225.913904764592,226.041916852936,1906806.9520505,0.0,1.0
2021-12-08,246.45,247.88,240.09,242.6,1446371,225.346994087642,226.654546132866,219.531587788606,221.826661658194,1581818.89398252,0.0,1.0
2021-12-09,245.11,247.16,244.66,246.11,1185128,224.917239219632,226.798355210004,224.504311319306,225.834856775911,1291527.16389311,0.87,1.0
2021-12-10,244.97,246.84,243.88,245.68,951588,224.788772761752,226.504717591995,223.788569625408,225.440281226711,1037020.26349451,0.0,1.0
2021-12-13,252.81,254.0,245.1912,245.49,1526592,231.982894402983,233.074859294955,224.991749765201,225.265933891018,1663647.3327623,0.0,1.0
2021-12-14,247.94,252.32,247.69,252.06,1196960,227.514096903902,231.533261800406,227.284692514832,231.294681235773,1304421.42460013,0.0,1.0
2021-12-15,249.42,250.72,246.9,249.43,1356190,228.872170887196,230.065073710359,226.559774645372,228.881347062758,1477946.8752744,0.0,1.0
2021-12-16,257.21,257.46,247.62,248.96,1788693,236.020411650612,236.249816039682,227.220459285893,228.450066811307,1949279.40050818,0.0,1.0
2021-12-17,256.9,259.4,255.21,256.98,2536857,235.735950208165,238.029994098864,234.185176538053,235.809359612668,2764612.53671536,0.0,1.0
2021-12-20,252.41,256.28,251.92,256.28,1668078,231.615847380471,235.167027323272,231.166214777894,235.167027323272,1817835.75149055,0.0,1.0
2021-12-21,251.83,255.4542,250.12,253.86,1125571,231.083629197829,234.409258745296,229.514503176591,232.946392837076,1226623.21824338,0.0,1.0
2021-12-22,247.84,252.28,246.0,252.08,1209120,227.422335148274,231.496557098155,225.73391884472,231.313033586899,1317673.13269659,0.0,1.0
2021-12-23,248.91,249.59,246.12,248.0,964888,228.404185933493,229.028165871763,225.844032951474,227.569153957279,1051514.31922501,0.0,1.0
2021-12-27,251.32,251.42,248.32,250.0,606901,230.615644244126,230.707405999754,227.862791575288,229.404389069838,661387.738112589,0.0,1.0
2021-12-28,250.21,251.355,248.74,251.11,561793,229.597088756656,230.647760858596,228.248190948926,230.422944557308,612230.003835033,0.0,1.0
2021-12-29,252.79,253.51,249.6201,250.8,837508,231.964542051857,232.625226692378,229.055786160207,230.138483114861,912698.317800098,0.0,1.0
2021-12-30,253.26,255.05,252.53,253.7,503353,232.395822303308,234.038357729048,231.725961487224,232.799574028071,548543.340910933,0.0,1.0
2021-12-31,251.48,254.79,251.33,253.26,652352,230.762463053131,233.799777164416,230.624820419689,232.395822303308,710919.266458983,0.0,1.0
2022-01-03,253.21,253.57,246.92,250.23,997415,232.349941425494,232.680283745755,226.578126996497,229.615441107782,1086961.54860441,0.0,1.0
2022-01-04,251.78,253.17,249.215,252.52,908961,231.037748320015,232.313236723243,228.684059288158,231.716785311662,990566.269988937,0.0,1.0
2022-01-05,252.95,255.375,251.5,251.75,924963,232.111360860862,234.336583434839,230.780815404257,231.010219793326,1008004.90756785,0.0,1.0
2022-01-06,249.73,253.15,249.65,251.68,767955,229.156632329642,232.294884372118,229.08322292514,230.945986564387,836900.945001331,0.0,1.0
2022-01-07,254.15,255.92,249.61,250.27,1384130,233.212501928397,234.836685003011,229.046518222889,229.652145810033,1508395.29009472,0.0,1.0
2022-01-10,259.17,259.88,252.48,253.22,1678731,237.818942060919,238.470450525878,231.68008060941,232.359117601057,1829445.1631971,0.0,1.0
2022-01-11,261.74,262.33,257.08,259.3,1480753,240.177219180557,240.718613538762,235.901121368295,237.938232343236,1613692.97030888,0.0,1.0
2022-01-12,261.91,264.5,259.53,261.0,1419802,240.333214165125,242.709843635888,238.14928438118,239.49818218891,1547269.873254,0.0,1.0
2022-01-13,263.69,263.85,259.29,261.11,1481842,241.966573415302,242.113392224307,237.929056167673,239.599120120101,1614879.73923298,0.0,1.0
2022-01-14,262.62,263.7,260.755,263.23,1502340,240.984722630083,241.975749590865,239.273365887622,241.544469339413,1637218.02151597,0.0,1.0
2022-01-18,260.42,262.37,258.04,261.67,1481037,238.965964006268,240.755318241013,236.782034222324,240.112985951618,1614002.46743877,0.0,1.0
2022-01-19,263.87,264.96,260.03,260.97,1664584,242.131744575432,243.131947711777,238.608093159319,239.470653662222,1814028.06497008,0.0,1.0
2022-01-20,263.97,268.55,263.85,264.79,1607614,242.22350633106,246.42619473882,242.113392224307,242.975952727209,1751943.37662672,0.0,1.0
2022-01-21,264.63,266.65,262.87,266.17,1694821,242.829133918205,244.682721381889,241.214127019153,244.242264954875,1846979.70129512,0.0,1.0
2022-01-24,259.96,263.84,254.11,262.72,1759702,238.54385993038,242.104216048744,233.175797226146,241.076484385711,1917685.62835157,0.0,1.0
2022-01-25,258.1,259.94,253.365,258.73,1474799,236.8370912757,238.525507579254,232.492172146718,237.415190336156,1607204.42836757,0.0,1.0
2022-01-26,253.89,259.85,253.06,257.23,1970197,232.973921363764,238.442921999189,232.212298792052,236.038764001737,2147078.58030586,0.0,1.0
2022-01-27,251.19,259.045,250.7,254.37,1810535,230.49635396181,237.704239866384,230.046721359233,233.414377790778,1973082.345265,0.0,1.0
2022-01-28,255.73,255.83,249.02,252.53,1478054,234.662337667318,234.754099422946,228.505123864684,231.725961487224,1610751.65779635,0.0,1.0
2022-01-31,254.14,255.35,252.0,254.49,1635268,233.203325752834,234.313642995932,231.239624182396,233.524491897532,1782080.1147599,0.0,1.0
2022-02-01,253.23,255.515,250.93,254.36,1129692,232.36829377662,234.465049892718,230.257773397177,233.405201615216,1231114.19596258,0.0,1.0
2022-02-02,256.67,256.882,252.05,253.1,1471537,235.524898170221,235.719433092152,231.28550506021,232.249003494304,1603649.5704884,0.0,1.0
2022-02-03,270.58,272.36,259.465,261.7,3060024,248.288958378067,249.922317628244,238.089639240022,240.140514478306,3334748.75132885,0.0,1.0
2022-02-04,268.85,271.38,265.57,267.0,1678770,246.701480005703,249.02305242309,243.691694421107,245.003887526587,1829487.66456353,0.0,1.0
2022-02-07,269.27,272.21,267.42,269.59,1592533,247.086879379341,249.784674994802,245.389286900224,247.38051699735,1735508.42516268,0.0,1.0
2022-02-08,276.49,276.92,268.6444,268.95,1615395,253.712078135678,254.106653684878,246.512817836132,246.793241761331,1760422.94411837,0.0,1.0
2022-02-09,277.24,280.62,275.37,276.65,1859565,254.400291302887,257.501838643111,252.684346472645,253.858896944682,2026514.19131512,0.0,1.0
2022-02-10,271.94,275.63,270.44,275.63,1366710,249.536918254607,252.922927037277,248.160491920188,252.922927037277,1489411.34642364,0.0,1.0
2022-02-11,269.98,274.96,268.73,270.98,1104601,247.738387844299,252.30812327457,246.59136589895,248.656005400578,1203770.56044874,0.0,1.0
2022-02-14,268.9,270.53,266.66,269.1,1128766,246.747360883517,248.243077500253,244.691897557452,246.930884394773,1230105.06095458,0.0,1.0
2022-02-15,271.15,272.825,269.61,271.87,963996,248.812000385146,250.349009791914,247.398869348476,249.472685025667,1050542.2366903,0.0,1.0
2022-02-16,271.13,271.95,267.15,270.07,1075556,248.79364803402,249.546094430169,245.141530160028,247.820973424364,1172117.94024631,0.0,1.0
2022-02-17,266.15,268.69,264.84,268.42,1297284,244.223912603749,246.554661196699,243.021833605023,246.306904456503,1413752.37551042,0.0,1.0
2022-02-18,264.04,268.14,262.78,266.62,1315001,242.28773956,246.049971540745,241.131541439088,244.6551928552,1433059.98343353,0.0,1.0
2022-02-22,264.16,266.33,263.06,264.95,1432381,242.397853666753,244.389083763879,241.388474354846,243.122771536214,1560978.19859491,0.0,1.0
2022-02-23,268.66,269.77,264.08,264.73,1551844,246.52713267001,247.54568815748,242.324444262251,242.920895673832,1691166.42263498,0.0,1.0
2022-02-24,266.29,267.96,263.69,265.56,1581811,244.352379061628,245.884800380615,241.966573415302,243.682518245544,1723823.81873092,0.0,1.0
2022-02-25,272.72,273.24,266.54,267.67,1324633,250.252659948504,250.72982107777,244.581783450698,245.618691289294,1443556.73116257,0.0,1.0
2022-02-28,271.28,271.65,268.234,268.54,1151403,248.931290667462,249.270809163286,246.136227591035,246.417018563257,1254774.37971934,0.0,1.0
2022-03-01,271.39,273.45,269.35,271.0,970510,249.032228598653,250.922520764588,247.160288783843,248.674357751704,1057641.05466237,0.0,1.0
2022-03-02,272.52,274.4,269.84,270.59,933757,250.069136437249,251.794257443054,247.60992138642,248.298134553629,1017588.420808,0.0,1.0
2022-03-03,272.84,274.87,271.23,273.25,1028677,250.362774055258,252.225537694505,248.885409789648,250.738997253333,1121030.20802148,0.0,1.0
2022-03-04,275.42,275.67,269.16,271.39,1334058,252.730227350459,252.959631739529,246.98594144815,249.032228598653,1453827.89471595,0.0,1.0
2022-03-07,276.05,276.49,269.76,273.66,1784835,253.308326410915,253.712078135678,247.536511981918,251.115220451407,1945075.03456771,0.0,1.0
2022-03-08,265.13,275.84,264.75,274.13,1682093,243.287942696344,253.115626724096,242.939248024958,251.546500702858,1833108.9989389,0.0,1.0
2022-03-09,264.84,268.295,263.47,266.13,1231563,243.820160878986,247.000944204152,242.558895132104,245.007776071306,1337736.56675538,0.87,1.0
2022-03-10,257.72,262.84,256.565,262.41,1990474,237.265261522928,241.978897014925,236.201931641433,241.583025284152,2162073.60482237,0.0,1.0
2022-03-11,254.51,258.99,254.17,257.95,1304420,234.31003302111,238.434464076607,233.99701816422,237.477006867295,1416874.59951871,0.0,1.0
2022-03-14,256.8,262.3,254.61,255.91,1330156,236.41828014546,241.481755771628,234.402096214313,235.598917725953,1444829.31095614,0.0,1.0
2022-03-15,258.69,259.17,255.47,258.01,1160509,238.158274496998,238.600177824373,235.193839675859,237.532244783217,1260556.9713841,0.0,1.0
2022-03-16,260.79,261.33,257.2754,259.85,1177915,240.091601554262,240.588742797559,236.855948565947,239.226207538154,1279463.55000083,0.0,1.0
2022-03-17,262.29,263.75,257.59,260.73,1193564,241.472549452308,242.816672073073,237.145579371764,240.03636363834,1296461.65690494,0.0,1.0
2022-03-18,262.04,262.84,257.74,261.41,2703116,241.242391469301,241.978897014925,237.283674161569,240.662393352121,2936152.77284356,0.0,1.0
2022-03-21,267.6,268.1,261.015,261.38,1191466,246.361105011391,246.821420977406,240.298743738969,240.63477439416,1294182.78743821,0.0,1.0
2022-03-22,264.87,268.85,263.42,268.85,1207388,243.847779836947,247.511894926429,242.512863535503,247.511894926429,1311477.42978772,0.0,1.0
2022-03-23,261.97,266.45,260.91,265.72,1159936,241.177947234058,245.302378289555,240.202077386106,244.630316979173,1259934.57281193,0.0,1.0
2022-03-24,263.09,263.87,261.94,262.58,652865,242.209054997933,242.927147904917,241.150328276097,241.739532712597,709148.76758619,0.0,1.0
2022-03-25,265.67,265.7999,262.75,264.61,721664,244.584285382572,244.703875470542,241.896040141042,243.608415534619,783878.958454383,0.0,1.0
2022-03-28,268.14,268.16,263.5423,265.94,687765,246.858246254687,246.876658893328,242.62545682079,244.83285600422,747057.511336827,0.0,1.0
2022-03-29,269.77,271.82,268.29,269.95,1397145,248.358876303897,250.24617176456,246.996341044492,248.524590051663,1517593.46095933,0.0,1.0
2022-03-30,269.59,272.18,267.86,268.98,900272,248.193162556132,250.577599260091,246.600469313719,247.631577077593,977884.829623819,0.0,1.0
2022-03-31,266.0,270.25,265.49,269.32,1170747,244.888093920142,248.800779631272,244.418571634806,247.944591934483,1271677.59369124,0.0,1.0
2022-04-01,262.5,263.7,258.14,260.55,1354625,247.707529211985,248.839906488383,243.593225107741,245.867416137839,1435519.79881763,0.0,1.025
2022-04-04,258.31,262.03,256.945,261.78,1058395,243.753645221897,247.26401477873,242.465566069995,247.028102846147,1121599.68808311,0.0,1.0
2022-04-05,262.94,266.6,257.75,257.78,1080968,248.122734213331,251.576484906344,243.225202492911,243.253511924821,1145520.69088367,0.0,1.0
2022-04-06,270.65,270.97,261.15,261.94,1593534,255.398258214186,255.700225487892,246.433604776038,247.179086483,1688695.84356486,0.0,1.0
2022-04-07,273.52,274.47,268.83,269.65,1003331,258.106527200237,259.002992544052,253.680819344983,254.454610483855,1063247.40446063,0.0,1.0
2022-04-08,275.42,277.29,274.01,274.07,1397616,259.899457887867,261.664079143586,258.5689145881,258.625533451919,1481078.11323746,0.0,1.0
2022-04-11,270.01,275.99,268.56,275.61,1073377,254.794323666774,260.437337094156,253.426034457794,260.07875095663,1137476.37545111,0.0,1.0
2022-04-12,269.18,271.44,267.02,269.32,788092,254.011096050599,256.143739921148,251.972816953083,254.143206732845,835154.872595574,0.0,1.0
2022-04-13,270.94,271.44,267.7,269.07,664587,255.671916055982,256.143739921148,252.614497409709,253.907294800263,704274.464546874,0.0,1.0
2022-04-14,271.68,274.13,270.14,272.22,921740,256.370215376427,258.682152315739,254.916997871717,256.879785150806,976783.995099868,0.0,1.0
2022-04-18,260.1,272.17,258.975,271.01,1004661,245.44277465919,256.83260276429,244.381170962567,255.737971397105,1064656.82871637,0.0,1.0
2022-04-19,263.49,263.88,259.22,259.42,983474,248.641740465014,249.009763079843,244.612364656499,244.801094202565,1042204.59435073,0.0,1.0
2022-04-20,267.65,269.255,263.67,264.31,1417602,252.567315023192,254.081869630374,248.811597056473,249.415531603885,1502257.62690299,0.0,1.0
2022-04-21,264.89,271.37,264.53,271.0,1497978,249.962847287477,256.077684580025,249.623134104558,255.728534919802,1587433.47951886,0.0,1.0
2022-04-22,255.04,262.66,254.945,262.39,1153142,240.667917143713,247.858512848839,240.578270609332,247.603727961649,1222004.74068333,0.0,1.0
2022-04-25,258.46,259.18,252.65,254.7,924052,243.895192381447,244.574618747285,238.412599068221,240.347076915401,979234.061926379,0.0,1.0
2022-04-26,254.98,260.0,254.003,257.9,1320630,240.611298279894,245.348409886157,239.68935444736,243.366749652461,1399494.70289749,0.0,1.0
2022-04-27,252.95,256.9,252.29,255.62,1392734,238.695693387321,242.42310192213,238.072885885302,241.215232827306,1475904.57247317,0.0,1.0
2022-04-28,253.16,255.46,250.355,254.21,959689,238.89385941069,241.064249190453,236.246927527111,239.884689527538,1016999.21395773,0.0,1.0
2022-04-29,247.19,252.91,246.31,251.86,1180032,233.260282460612,238.657947478108,232.429872457921,237.66711736126,1250500.54386886,0.0,1.0
2022-05-02,245.58,250.79,243.6,248.12,997352,231.741009614779,236.657414289805,229.872587108723,234.13787484982,1056911.35361473,0.0,1.0
2022-05-03,248.83,250.74,246.22,246.76,1057963,234.807864738356,236.610231903289,232.344944162191,232.85451393657,1121141.89012936,0.0,1.0
2022-05-04,253.54,254.49,246.315,248.01,1297281,239.252445548216,240.148910892031,232.434590696572,234.034073599484,1374751.35932817,0.0,1.0
2022-05-05,259.64,260.88,248.83,251.01,2461750,245.008696703238,246.178819888849,234.807864738356,236.865016790478,2608759.51996994,0.0,1.0
2022-05-06,257.97,259.36,250.31,256.0,2098874,243.432804993584,244.744475338745,236.204463379246,241.573818964832,2224213.47769571,0.0,1.0
2022-05-09,252.2,255.55,251.562,255.01,1492149,237.987957589572,241.149177486182,237.385910337621,240.639607711803,1581256.38629578,0.0,1.0
2022-05-10,250.1,256.18,249.001,253.22,1818816,236.006297355876,241.743675556291,234.969228500242,238.95047827451,1927431.11813696,0.0,1.0
2022-05-11,248.99,255.74,248.625,249.07,969130,234.958848375209,241.328470554945,234.614416953638,235.034340193635,1027004.00673849,0.0,1.0
2022-05-12,249.72,250.26,246.105,248.65,1167995,235.647711218351,236.157280992729,232.236424673203,234.638008146896,1237744.7244957,0.0,1.0
2022-05-13,248.44,251.31,245.93,251.03,1192134,234.439842123526,237.148111109577,232.071286320395,236.883889745085,1263325.24487858,0.0,1.0
2022-05-16,252.89,254.415,247.615,248.73,1126314,238.639074523501,240.078137312256,233.661332746003,234.713499965322,1193574.63998189,0.0,1.0
2022-05-17,256.26,256.27,252.62,254.14,1000617,241.819167374718,241.828603852021,238.384289636312,239.818634186415,1060371.33120494,0.0,1.0
2022-05-18,251.1,256.43,250.55,255.8,899245,236.949945086208,241.979587488874,236.430938834526,241.385089418765,952945.650263175,0.0,1.0
2022-05-19,251.14,252.495,246.07,249.58,1234586,236.987690995421,238.26633367002,232.203397002641,235.515600536104,1308312.37157372,0.0,1.0
2022-05-20,252.3,253.47,247.82,252.4,910923,238.082322362605,239.186390207093,233.854780530721,238.176687135639,965321.031059038,0.0,1.0
2022-05-23,257.0,257.79,253.31,255.83,858037,242.517466695163,243.262948402125,239.03540657024,241.413398850675,909276.812120016,0.0,1.0
2022-05-24,257.45,258.99,255.49,256.91,964390,242.942108173812,244.395325678522,241.092558622363,242.432538399433,1021980.94585714,0.0,1.0
2022-05-25,252.16,259.54,248.31,259.54,1377826,237.950211680359,244.914331930205,234.317167918583,244.914331930205,1460106.30419909,0.0,1.0
2022-05-26,252.5,255.53,251.8,253.54,786990,238.271051908672,241.130304531576,237.61049849744,239.252445548216,833987.063926533,0.0,1.0
2022-05-27,256.46,256.46,252.54,254.04,704629,242.007896920784,242.007896920784,238.308797817885,239.724269413382,746707.67210192,0.0,1.0
2022-05-31,255.8,257.37,250.93,253.42,1401005,241.385089418765,242.866616355386,236.789524972051,239.139207820577,1484669.49579588,0.0,1.0
2022-06-01,251.4,259.05,248.19,259.05,752012,237.233039405307,244.451944542342,234.203930190944,244.451944542342,796920.265718143,0.0,1.0
2022-06-02,253.68,253.95,245.91,251.96,667898,239.384556230463,239.639341117652,232.052413365788,237.761482134293,707783.189141417,0.0,1.0
2022-06-03,252.34,255.31,251.98,253.15,530965,238.120068271819,240.922702030903,237.780355088899,238.884422933387,562672.894697203,0.0,1.0
2022-06-06,258.72,259.13,253.05,254.06,1166971,244.140540791333,244.527436360769,238.790058160354,239.743142367989,1236659.57379053,0.0,1.0
2022-06-07,257.92,260.0,254.75,258.14,953987,243.385622607068,245.348409886157,240.394259301917,243.593225107741,1010956.70485531,0.0,1.0
2022-06-08,254.85,258.47,254.68,256.9,897953,241.309597600339,244.73726384838,241.148629848359,243.25067931539,948339.081104491,0.87,1.0
2022-06-09,248.37,254.66,248.03,253.78,721862,235.17388564252,241.129692465773,234.85195013856,240.296447631995,762367.234993647,0.0,1.0
2022-06-10,249.33,251.25,243.74,245.92,1372661,236.082880006641,237.900868734884,230.789881573893,232.854056275752,1449683.97166441,0.0,1.0
2022-06-13,241.85,247.61,240.575,244.8,1138194,229.000298919529,234.454265104257,227.79304077968,231.793562850943,1202060.52218618,0.0,1.0
2022-06-14,236.32,242.1425,233.05,241.85,1186915,223.764112634538,229.277258139847,220.66785058175,229.000298919529,1253515.36266279,0.0,1.0
2022-06-15,236.79,238.97,233.695,237.3,912131,224.209141125306,226.273315827165,221.278581170144,224.692044381245,963312.639288383,0.0,1.0
2022-06-16,234.74,235.26,231.46,234.01,1707140,222.268059410255,222.760431357488,219.162328666174,221.576844945871,1802931.31034333,0.0,1.0
2022-06-17,235.33,240.77,234.75,235.52,2228491,222.826712196538,227.977680259892,222.277528101548,223.006617331104,2353536.44031439,0.0,1.0
2022-06-21,236.53,238.0,234.51,238.0,1344941,223.96295515169,225.354852771751,222.050279510518,225.354852771751,1420408.54262946,0.0,1.0
2022-06-22,237.27,239.13,234.03,235.64,1395928,224.663638307367,226.424814887852,221.595782328457,223.120241626619,1474256.53325734,0.0,1.0
2022-06-23,242.54,242.76,238.01,238.01,721434,229.653638618741,229.861949827186,225.364321463043,225.364321463043,761915.218989789,0.0,1.0
2022-06-24,250.92,251.26,243.23,246.57,1555624,237.588401922217,237.910337426177,230.306978317953,233.469521209792,1642913.4205288,0.0,1.0
2022-06-27,250.1,251.15,247.41,250.69,765742,236.811969236197,237.806181821954,234.264891278398,237.37062202248,808709.436510725,0.0,1.0
2022-06-28,244.53,251.7,244.39,250.53,873836,231.537908186034,238.326959843066,231.405346507933,237.219122961793,922868.824176795,0.0,1.0
2022-06-29,249.34,251.17,243.655,244.58,1144732,236.092348697934,237.82511920454,230.709397697903,231.585251642499,1208965.38347876,0.0,1.0
2022-06-30,246.53,249.66,245.48,248.0,1403210,233.43164644462,236.395346819308,232.437433858863,234.823544064681,1481947.14199589,0.0,1.0
2022-07-01,251.8,252.165,244.32,246.5,774915,238.421646755995,238.767253988187,231.339065668883,233.403240370742,818397.153341085,0.0,1.0
2022-07-05,247.93,250.49,243.81,248.92,777657,234.757263225631,237.181248196621,230.856162412943,235.694663663631,821293.012879822,0.0,1.0
2022-07-06,246.28,250.1764,245.55,247.76,1063637,233.194929162297,236.884310037675,232.503714697913,234.596295473651,1123319.96798133,0.0,1.0
2022-07-07,246.39,248.35,245.55,245.8,977779,233.299084766519,235.154948259934,232.503714697913,232.740431980237,1032644.29027273,0.0,1.0
2022-07-08,245.66,249.555,245.5,246.26,870068,232.607870302135,236.295925560732,232.456371241449,233.175991779711,918889.393563388,0.0,1.0
2022-07-11,243.7,245.0,242.655,243.24,562795,230.752006808721,231.982936676802,229.76252856861,230.316447009246,594374.642269921,0.0,1.0
2022-07-12,236.92,242.69,235.6,241.37,969421,224.332234112114,229.795668988135,223.082366861447,228.545801737468,1023817.30485159,0.0,1.0
2022-07-13,235.46,236.85,233.205,235.0,695787,222.949805183346,224.265953273064,220.81461529679,222.514245383871,734829.110459514,0.0,1.0
2022-07-14,234.16,234.75,231.91,232.2,685371,221.718875315265,222.277528101548,219.588419774356,219.863011821851,723828.64621608,0.0,1.0
2022-07-15,239.24,240.07,235.62,236.81,775185,226.528970492074,227.314871869387,223.101304244033,224.228078507892,818682.303623893,0.0,1.0
2022-07-18,234.31,239.1087,233.93,238.08,818901,221.860905684659,226.404646575398,221.501095415528,225.430602302094,864851.30274697,0.0,1.0
2022-07-19,238.46,238.81,235.63,236.67,763954,225.790412571225,226.121816766478,223.110772935326,224.095516829791,806821.107971244,0.0,1.0
2022-07-20,237.19,237.71,235.18,236.45,1093205,224.587888777023,225.080260724256,222.684681827144,223.887205621346,1154547.09228527,0.0,1.0
2022-07-21,241.08,242.11,237.453,238.61,991715,228.271209689973,229.246484893145,224.836915358027,225.932442940619,1047362.26931425,0.0,1.0
2022-07-22,242.13,243.11,240.33,241.9,597982,229.265422275731,230.193354022438,227.561057843003,229.047642375994,631536.060792743,0.0,1.0
2022-07-25,242.63,243.67,241.58,242.45,634085,229.738856840377,230.723600734842,228.74464425462,229.568420397105,669664.878052797,0.0,1.0
2022-07-26,244.15,245.605,241.95,244.45,548879,231.178097916903,232.555792500024,229.094985832458,231.462158655691,579677.78547157,0.0,1.0
2022-07-27,244.34,245.88,240.11,243.54,617349,231.358003051469,232.81618151058,227.352746634559,230.600507748034,651989.784967338,0.0,1.0
2022-07-28,243.91,245.665,239.8,244.04,1005064,230.950849325873,232.612604647782,227.059217204478,231.073942312681,1061460.31051871,0.0,1.0
2022-07-29,244.31,245.319,242.02,243.61,1097636,231.32959697759,232.284987929047,229.161266671509,230.666788587085,1159226.7252598,0.0,1.0
2022-08-01,244.77,245.395,243.13,243.13,724171,231.765156777065,232.356949982873,230.212291405024,230.212291405024,764805.797967733,0.0,1.0
2022-08-02,243.02,246.745,242.64,245.19,953489,230.108135800802,233.635223307418,229.74832553167,232.162841811368,1006991.3259416,0.0,1.0
2022-08-03,244.93,246.41,242.93,243.01,899995,231.916655837752,233.318022149105,230.022917579165,230.098667109509,950495.662132245,0.0,1.0
2022-08-04,252.51,256.41,245.46,245.46,1807644,239.093923837793,242.786713442036,232.418496476277,232.418496476277,1909074.80672602,0.0,1.0
2022-08-05,254.23,255.4,248.3,251.45,1040260,240.722538740177,241.83037562145,235.107604803469,238.090242560742,1098631.23405096,0.0,1.0
2022-08-08,255.97,257.19,253.2608,254.58,722169,242.370091025147,243.525271362885,239.804833180066,241.05394293543,762691.461426322,0.0,1.0
2022-08-09,255.3,261.895,254.81,257.56,1126901,241.735688708521,247.980290616208,241.271722835167,243.875612940723,1190133.8475797,0.0,1.0
2022-08-10,258.56,259.04,256.24,257.7,727715,244.822482070016,245.276979252077,242.625745690056,244.008174618824,768548.659457628,0.0,1.0
2022-08-11,259.4,262.46,258.7,258.95,850292,245.617852138622,248.515271674259,244.955043748117,245.19176103044,898003.719515945,0.0,1.0
2022-08-12,263.69,263.97,259.86,259.98,830905,249.67992070329,249.945044059492,246.053411938097,246.167036233612,877528.873098176,0.0,1.0
2022-08-15,266.81,267.5,262.6068,263.08,774252,252.634152386684,253.287492085896,248.654272062439,249.102330534421,817696.950979967,0.0,1.0
2022-08-16,267.78,269.06,264.875,266.06,988965,253.552615442098,254.764607927593,250.801960621502,251.924000539714,1044457.96087825,0.0,1.0
2022-08-17,264.23,267.4,263.57,265.8,637581,250.191230033108,253.192805172967,249.566296407774,251.677814566098,673357.046159078,0.0,1.0
2022-08-18,263.71,264.8,261.38,264.58,619289,249.698858085875,250.730945436805,247.492653014623,250.52263422836,654038.642554923,0.0,1.0
2022-08-19,264.53,265.73,261.63,264.36,709461,250.475290771896,251.611533727047,247.729370296946,250.314323019916,749270.388115495,0.0,1.0
2022-08-22,260.75,265.69,259.89,263.97,761355,246.896125463168,251.573658961876,246.081818011976,249.945044059492,804076.272471176,0.0,1.0
2022-08-23,257.4,260.16,256.49,259.35,880987,243.724113880036,246.337472676885,242.862462972379,245.570508682158,930421.08222257,0.0,1.0
2022-08-24,258.35,260.78,256.14,257.42,880517,244.623639552865,246.924531537047,242.531058777127,243.743051262622,929924.70950805,0.0,1.0
2022-08-25,260.01,260.58,258.08,259.58,676324,246.195442307491,246.735157711188,244.367984887955,245.788288581895,714273.999517697,0.0,1.0
2022-08-26,253.73,260.63,253.53,260.27,727648,240.249104175531,246.782501167653,240.059730349672,246.441628281107,768477.899943004,0.0,1.0
2022-08-29,254.44,256.11,251.51,252.12,533461,240.921381257329,242.502652703248,238.1470547085,238.724644877369,563394.648211079,0.0,1.0
2022-08-30,253.17,254.88,252.38,254.39,696287,239.718857463126,241.338003674218,238.970830850985,240.874037800864,735357.166538788,0.0,1.0
2022-08-31,252.42,257.735,252.33,253.86,1186920,239.008705616157,244.041315038349,238.92348739452,240.372197162339,1253520.64322358,0.0,1.0
2022-09-01,255.25,255.32,251.15,251.91,967417,241.688345252056,241.754626091107,237.806181821954,238.525802360217,1021700.85608586,0.0,1.0
2022-09-02,252.84,256.805,251.795,256.52,932188,239.40639065046,243.160726748107,238.416912410348,242.890869046258,984495.080852376,0.0,1.0
2022-09-06,252.07,253.57,250.77,253.56,847566,238.677301420904,240.097605114844,237.446371552823,240.088136423551,895124.757771743,0.0,1.0
2022-09-07,258.97,259.58,252.805,253.04,1339339,245.210698413026,245.788288581895,239.373250230934,239.595764476318,1414492.20231728,0.0,1.0
2022-09-08,260.5,260.7,256.42,257.5,1303901,247.48318432333,247.673190606879,243.607056138918,244.633090070086,1372481.97863914,0.87,1.0
2022-09-09,262.85,263.92,259.59,260.0,945288,249.715758155037,250.732291772027,246.618655733179,247.008168614456,995007.093808381,0.0,1.0
2022-09-12,264.23,266.295,262.64,263.23,911018,251.026801511529,252.988616389179,249.51625155731,250.076770093781,958934.602562526,0.0,1.0
2022-09-13,256.78,262.87,256.46,261.64,1010307,243.949067449307,249.734758783392,243.645057395628,248.566220139562,1063445.8830793,0.0,1.0
2022-09-14,258.95,262.0,256.715,257.69,1091877,246.01063562582,248.908231449951,243.887315407154,244.813596039458,1149306.20146052,0.0,1.0
2022-09-15,256.7,260.04,256.4,258.95,635136,243.873064935888,247.046169871166,243.588055510563,246.01063562582,668542.100960849,0.0,1.0
2022-09-16,254.32,256.14,253.36,255.84,1315833,241.611990161648,243.341047341949,240.69996000061,243.056037916624,1385041.56327718,0.0,1.0
2022-09-19,251.26,252.61,248.62,252.61,1721838,238.704894023339,239.987436437299,236.196811080484,239.987436437299,1812401.11414599,0.0,1.0
2022-09-20,244.11,250.34,241.35,250.13,1431582,231.912169386441,237.830865119011,229.290082673457,237.631358521284,1506878.58659836,0.0,1.0
2022-09-21,238.01,246.18,237.84,244.21,1079119,226.116977738179,233.87873442118,225.955472397162,232.007172528216,1135877.17189196,0.0,1.0
2022-09-22,237.19,238.93,235.78,237.5,978282,225.337951975626,226.991006642507,223.998407676601,225.632461715128,1029736.47157803,0.0,1.0
2022-09-23,233.92,237.33,230.6191,235.77,1440065,222.23134923959,225.470956374111,219.095390532746,223.988907362424,1515807.76498291,0.0,1.0
2022-09-26,231.64,234.44,230.2,232.84,1050635,220.065277607125,222.725365576819,218.697232365568,221.205315308423,1105895.00554685,0.0,1.0
2022-09-27,228.34,234.8213,227.2471,233.4,1103316,216.930173928557,223.087612556406,215.8918845921,221.737332902361,1161346.85589184,0.0,1.0
2022-09-28,230.37,232.02,227.68,229.18,1184264,218.858737706585,220.426289545869,216.303153192843,217.728200319465,1246552.45908325,0.0,1.0
2022-09-29,226.12,230.0,224.61,229.63,1401502,214.821104181157,218.507226082018,213.386556740357,218.155714457452,1475216.47581121,0.0,1.0
2022-09-30,222.83,228.63,222.61,227.13,1619756,211.695500816766,217.205683039704,211.486493904861,215.780635913082,1704949.93085566,0.0,1.0
2022-10-03,230.78,231.955,222.81,225.1,1020875,219.248250587862,220.364537503716,211.676500188411,213.852072135054,1074569.72572552,0.0,1.0
2022-10-04,236.97,237.22,230.64,231.36,1081080,225.128945063721,225.366452918158,219.115246189377,219.799268810156,1137941.31415438,0.0,1.0
2022-10-05,236.83,238.3,233.65,235.05,828353,224.995940665237,226.392486849326,221.974840756798,223.304884741645,871921.690720132,0.0,1.0
2022-10-06,228.4,235.62,228.18,235.36,1196357,216.987175813622,223.846402649762,216.778168901717,223.599394481147,1259281.51180097,0.0,1.0
2022-10-07,222.67,227.55,221.64,226.93,1436814,211.543495789926,216.179649108536,210.564963429646,215.590629629532,1512385.77288953,0.0,1.0
2022-10-10,219.81,224.9,219.6,224.4,1099579,208.826405935167,213.662065851504,208.62689933744,213.18705014263,1157413.30176912,0.0,1.0
2022-10-11,222.65,224.46,217.68,220.08,935205,211.524495161571,213.244052027695,206.802839015364,209.082914417959,984393.760594727,0.0,1.0
2022-10-12,220.79,224.26,220.69,222.86,746011,209.75743672456,213.054045744145,209.662433582785,211.724001759298,785248.767633869,0.0,1.0
2022-10-13,226.53,227.38,215.9,217.23,955001,215.210617062433,216.018143767519,205.111783091773,206.375324877378,1005230.96621781,0.0,1.0
2022-10-14,224.7,229.74,223.59,228.13,892712,213.472059567955,218.260217913404,212.417524694254,216.73066733083,939665.766124044,0.0,1.0
2022-10-17,229.02,230.18,225.39,226.36,990565,217.576195292625,218.678231737213,214.127581246201,215.049111721416,1042665.5176817,0.0,1.0
2022-10-18,230.63,236.115,230.27,234.71,1480290,219.1057458752,224.316668201547,218.76373456481,222.981874059611,1558148.46998333,0.0,1.0
2022-10-19,225.47,229.82,223.89,228.88,1310959,214.20358375962,218.336220426824,212.702534119579,217.443190894141,1379911.20662903,0.0,1.0
2022-10-20,222.58,226.44,222.22,225.75,878876,211.457992962329,215.125114234836,211.11598165194,214.46959255659,925102.037239375,0.0,1.0
2022-10-21,223.6,224.4,220.59,222.87,1728829,212.427025008432,213.18705014263,209.567430441011,211.733502073476,1819759.8181524,0.0,1.0
2022-10-24,225.21,227.26,224.19,225.69,1636347,213.956575591006,215.904139997389,212.987543544903,214.412590671525,1722413.5638367,0.0,1.0
2022-10-25,225.7,226.44,224.29,225.37,1979175,214.422090985702,215.125114234836,213.082546686678,214.108580617846,2083273.20868159,0.0,1.0
2022-10-26,232.88,233.61,225.8,227.2,1845810,221.243316565132,221.936839500088,214.517094127477,215.847138112324,1942893.64069199,0.0,1.0
2022-10-27,231.17,233.75,230.065,233.75,901656,219.618762840783,222.069843898573,218.568978124172,222.069843898573,949080.191618736,0.0,1.0
2022-10-28,235.26,235.64,232.19,232.19,1253938,223.504391339372,223.865403278117,220.587794886886,220.587794886886,1319891.08631009,0.0,1.0
2022-10-31,235.97,237.3,234.34,234.65,1313902,224.178913645973,225.442455431578,222.630362435044,222.924872174546,1383008.99891781,0.0,1.0
2022-11-01,233.88,237.6,232.89,236.96,2185365,222.19334798288,225.727464856903,221.25281687931,225.119444749544,2300308.1363146,0.0,1.0
2022-11-02,228.0,235.095,227.96,233.81,2044525,216.607163246523,223.347636155444,216.569161989813,222.126845783638,2152060.40748277,0.0,1.0
2022-11-03,221.0,226.13,220.98,225.99,2297559,209.956943322287,214.830604495334,209.937942693932,214.697600096849,2418403.17812486,0.0,1.0
2022-11-04,220.84,224.07,218.18,224.07,2382616,209.804938295448,212.873539774773,207.277854724238,212.873539774773,2507933.90143675,0.0,1.0
2022-11-07,220.94,222.18,219.04,220.84,1932672,209.899941437222,211.07798039523,208.094881743501,209.804938295448,2034324.30117047,0.0,1.0
2022-11-08,219.49,222.1,217.8,220.86,2899564,208.522395881488,211.00197788181,206.916842785494,209.823938923803,3052071.69555882,0.0,1.0
2022-11-09,218.29,221.18,217.7,220.02,2091436,207.38235818019,210.127948977482,206.821839643719,209.025912532894,2201438.77447532,0.0,1.0
2022-11-10,229.28,230.14,219.81,221.41,4010734,217.82320346124,218.640230480503,208.826405935167,210.346456203564,4221685.64646802,0.0,1.0
2022-11-11,227.67,230.42,224.45,230.42,1792656,216.293652878666,218.906239277473,213.234551713518,218.906239277473,1886943.91207564,0.0,1.0
2022-11-14,224.16,229.39,224.14,228.8,1924445,212.959042602371,217.927706917192,212.940041974016,217.367188380721,2025664.58755857,0.0,1.0
2022-11-15,222.37,226.23,221.12,226.23,2027395,211.258486364602,214.925607637109,210.070947092417,214.925607637109,2134029.42484369,0.0,1.0
2022-11-16,222.08,225.22,221.34,223.75,1458725,210.982977253455,213.966075905183,210.279954004322,212.569529721094,1535449.22067733,0.0,1.0
2022-11-17,219.91,222.385,218.82,220.0,1204124,208.921409076942,211.272736835868,207.885874831597,209.006911904539,1267457.0308995,0.0,1.0
2022-11-18,225.59,226.3,219.79,220.54,1405031,214.31758752975,214.992109836351,208.807405306812,209.519928870123,1478931.08980616,0.0,1.0
2022-11-21,234.69,237.37,225.61,225.61,2435762,222.962873431256,225.508957630821,214.336588158105,214.336588158105,2563875.20927896,0.0,1.0
2022-11-22,235.61,235.85,231.325,234.05,1401645,223.836902335584,224.064909875844,219.766017710534,222.354853323897,1475366.99714907,0.0,1.0
2022-11-23,237.34,237.51,234.85,235.18,983777,225.480456688288,225.641962029305,223.114878458096,223.428388825953,1035520.49081923,0.0,1.0
2022-11-25,238.06,238.79,236.5,237.84,374999,226.164479309067,226.858002244023,224.68243029738,225.955472397162,394722.735474319,0.0,1.0
2022-11-28,237.34,239.35,236.01,237.39,1709790,225.480456688288,227.390019837961,224.216914902683,225.527958259175,1799719.42828284,0.0,1.0
2022-11-29,241.02,241.12,235.5695,236.72,1890972,228.9765723056,229.071575447375,223.798426063165,224.891437209284,1990431.01593697,0.0,1.0
2022-11-30,249.34,249.68,240.04,241.52,2429126,236.880833701263,237.203844383297,228.045541516207,229.451588014474,2556890.17712525,0.0,1.0
2022-12-01,250.83,254.3,249.57,251.81,1658234,238.296380513707,241.592989533293,237.099340927345,239.2274113031,1745451.74930206,0.0,1.0
2022-12-02,252.38,252.59,247.76,248.24,1342753,239.768929211217,239.968435808944,235.379784061221,235.83579914174,1413377.46827685,0.0,1.0
2022-12-05,246.21,250.48,246.12,249.37,1224195,233.907235363712,237.963869517496,233.821732536115,236.909334643795,1288583.70063383,0.0,1.0
2022-12-06,244.39,246.99,242.76,245.48,908531,232.178178183411,234.648259869555,230.629626972482,233.213712428756,956316.794400036,0.0,1.0
2022-12-07,246.48,247.24,243.5201,245.25,1648596,234.163743846504,234.885767723992,231.351745853112,232.995205202674,1735306.82165025,0.0,1.0
2022-12-08,247.97,248.15,244.62,245.0,1224737,236.443819249099,236.615452460636,233.249534478826,233.611871258738,1284440.56966466,0.91,1.0
2022-12-09,247.6,249.59,246.23,247.24,856007,236.091017647606,237.988518152932,234.784698204241,235.747751224532,897735.692411461,0.0,1.0
2022-12-12,254.06,254.92,248.4,249.15,1567351,242.250742906102,243.070768250112,236.853831921104,237.568970302508,1643756.34222243,0.0,1.0
2022-12-13,254.05,259.44,253.6,259.37,2638906,242.241207727683,247.380668895375,241.812124698841,247.313922646444,2767547.58444587,0.0,1.0
2022-12-14,254.04,255.48,250.57,253.81,1752924,242.231672549264,243.604738241561,238.922965637967,242.012363445634,1838375.66852218,0.0,1.0
2022-12-15,250.51,254.0,249.43,252.22,1149795,238.865754567455,242.19353183559,237.835955298233,240.496270077057,1205845.29151775,0.0,1.0
2022-12-16,249.51,250.0,246.755,248.56,2239670,237.912236725582,238.3794604681,235.285295071224,237.006394775804,2348849.59845326,0.0,1.0
2022-12-19,248.46,250.81,247.62,249.66,1215761,236.911042991616,239.151809920017,236.110088004444,238.055264401863,1275027.00695421,0.0,1.0
2022-12-20,249.24,251.22,248.07,248.76,1185179,237.654786908277,239.542752235184,236.539171033286,237.197098344178,1242954.19336118,0.0,1.0
2022-12-21,253.36,254.49,250.65,250.95,820318,241.583280416791,242.660755578107,238.999247065317,239.285302417879,860306.922405523,0.0,1.0
2022-12-22,253.59,253.85,250.3001,252.75,816724,241.802589520422,242.050504159309,238.665611172446,241.001634533249,856537.721828276,0.0,1.0
2022-12-23,254.47,255.35,252.34,253.51,619363,242.64168522127,243.480780922117,240.610692218081,241.726308093072,649555.753234539,0.0,1.0
2022-12-27,255.3,255.59,252.89,254.68,558076,243.433105030024,243.709625204167,241.135127031111,242.841923968063,585281.130035406,0.0,1.0
2022-12-28,253.12,257.55,253.02,256.34,512996,241.354436134742,245.578520174237,241.259084350555,244.424763585571,538003.566868389,0.0,1.0
2022-12-29,256.9,258.66,252.94,255.25,643905,244.958733577019,246.636924978715,241.182802923205,243.38542913793,675294.128461803,0.0,1.0
2022-12-30,254.3,256.64,252.4,255.81,639898,242.479587188151,244.710818938133,240.667903288594,243.919399129379,671091.794930076,0.0,1.0
2023-01-03,256.18,262.66,253.72,262.66,1001997,244.272200730871,250.450996346205,241.926546839865,250.450996346205,1050842.42370589,0.0,1.0
2023-01-04,258.09,258.52,256.23,258.0,1443175,246.093419808848,246.503432480853,244.319876622965,246.007603203079,1513527.00140993,0.0,1.0
2023-01-05,255.31,258.38,254.81,257.65,1575185,243.442640208442,246.369939982991,242.965881287506,245.673871958424,1651972.2346326,0.0,1.0
2023-01-06,259.34,259.52,254.62,256.88,1141199,247.285317111188,247.456950322725,242.78471289755,244.939663220182,1196830.25307534,0.0,1.0
2023-01-09,252.45,259.95,252.3,259.95,1337610,240.715579180687,247.86696299473,240.572551504406,247.86696299473,1402815.91099897,0.0,1.0
2023-01-10,255.37,256.465,254.07,254.44,1219134,243.499851278955,244.543953315805,242.260278084521,242.613079686013,1278564.43420714,0.0,1.0
2023-01-11,256.15,256.75,253.6301,256.1,1413255,244.243595195615,244.815705900739,241.840825585881,244.195919303522,1482148.45904176,0.0,1.0
2023-01-12,254.6,258.0,254.08,256.6,692970,242.765642540713,246.007603203079,242.269813262939,244.672678224458,726750.952702921,0.0,1.0
2023-01-13,255.85,256.22,253.2,253.77,663797,243.957539843053,244.310341444546,241.430717562092,241.974222731959,696155.825145882,0.0,1.0
2023-01-17,256.0,257.27,254.89,255.12,1439903,244.100567519334,245.311535178512,243.042162714856,243.261471818487,1510095.49771245,0.0,1.0
2023-01-18,253.57,255.79,253.15,255.79,1090802,241.783519163584,243.900328772541,241.383041669998,243.900328772541,1143976.49639992,0.0,1.0
2023-01-19,253.96,255.2,251.9087,252.65,913544,242.155391121915,243.337753245836,240.199439972882,240.906282749062,958077.510333834,0.0,1.0
2023-01-20,253.81,254.03,250.09,254.03,902883,242.012363445634,242.222137370846,238.465277073868,242.222137370846,946896.807119025,0.0,1.0
2023-01-23,249.58,253.64,249.2,253.64,1193805,237.978982974514,241.850265412515,237.616646194602,241.850265412515,1252000.6942458,0.0,1.0
2023-01-24,245.75,250.685,245.53,250.48,893955,234.327009640142,239.032620189783,234.11723571493,238.837149032199,937533.584316119,0.0,1.0
2023-01-25,246.78,246.78,242.72,244.46,1228745,235.309133017271,235.309133017271,231.437850579269,233.096971624127,1288643.95194446,0.0,1.0
2023-01-26,249.14,249.2,245.29,247.21,573138,237.55943512409,237.616646194602,233.888391432881,235.719145689276,601077.373523019,0.0,1.0
2023-01-27,251.82,253.38,248.13,249.29,1231434,240.114862940308,241.602350773629,236.596382103799,237.70246280037,1291464.03551491,0.0,1.0
2023-01-30,250.13,252.97,249.56,251.57,1044263,238.503417787543,241.211408458461,237.959912617676,239.87648347984,1095168.80979323,0.0,1.0
2023-01-31,252.22,252.435,248.56,249.88,1201531,240.496270077057,240.701276413059,237.006394775804,238.265038327075,1260103.32186399,0.0,1.0
2023-02-01,254.17,255.03,250.93,251.99,1096405,242.355629868708,243.175655212718,239.266232061041,240.276960973426,1149852.63185743,0.0,1.0
2023-02-02,248.47,257.69,236.11,239.17,3033954,236.920578170035,245.712012672099,225.135097644492,228.052862240622,3181853.41350541,0.0,1.0
2023-02-03,245.84,250.37,244.04,248.6,2117947,234.412826245911,238.732262069593,232.69649413054,237.044535489479,2221192.83666579,0.0,1.0
2023-02-06,250.16,250.73,246.06,246.06,1549938,238.532023322799,239.075528492667,234.622600171123,234.622600171123,1625494.49201331,0.0,1.0
2023-02-07,253.19,254.125,248.22,248.52,1541852,241.421182383673,242.312721565824,236.682198709567,236.968254062129,1617014.31508854,0.0,1.0
2023-02-08,250.23,253.11,249.29,252.38,1069818,238.598769571731,241.344900956323,237.70246280037,240.648832931756,1121969.56681925,0.0,1.0
2023-02-09,245.23,250.185,244.47,249.42,917531,233.831180362369,238.555861268846,233.106506802546,237.826420119814,962258.868904084,0.0,1.0
2023-02-10,247.83,247.99,244.28,245.68,1155076,236.310326751237,236.462889605936,232.92533841259,234.260263391211,1211383.7300955,0.0,1.0
2023-02-13,247.25,248.91,245.65,247.75,1079984,235.757286402951,237.340126020459,234.231657855955,236.234045323887,1132631.13973752,0.0,1.0
2023-02-14,243.41,247.61,241.7,247.61,1826757,232.095777890161,236.100552826025,230.465262380559,236.100552826025,1915807.88505524,0.0,1.0
2023-02-15,243.55,243.82,241.55,242.66,697035,232.229270388023,232.486720205328,230.322234704278,231.380639508756,731014.113622929,0.0,1.0
2023-02-16,241.94,244.25,240.165,241.11,845518,230.694106662608,232.896732877334,229.001612493285,229.902686853854,886735.373865347,0.0,1.0
2023-02-17,244.52,245.1,240.97,241.9,1314209,233.154182694639,233.707223042925,229.769194355992,230.655965948933,1378274.15732392,0.0,1.0
2023-02-21,239.5,242.58,239.355,242.58,1179088,228.36752312844,231.304358081407,228.229263041368,231.304358081407,1236566.26884365,0.0,1.0
2023-02-22,240.4,241.96,239.34,239.55,1101794,229.225689186125,230.713177019446,228.21496027374,228.415199020533,1155504.33522716,0.0,1.0
2023-02-23,239.72,241.46,238.595,239.41,752908,228.577297053652,230.23641809851,227.504589481545,228.281706522671,789610.814750495,0.0,1.0
2023-02-24,237.92,238.32,235.2,237.04,832193,226.860964938281,227.24237207503,224.267396408388,226.021869237434,872760.805781929,0.0,1.0
2023-02-27,236.89,239.91,236.285,239.38,593793,225.878841561153,228.758465443607,225.30196326682,228.253100987415,622739.26498741,0.0,1.0
2023-02-28,234.55,238.12,234.17,236.45,1538234,223.647609811171,227.051668506656,223.28527303126,225.459293710729,1613219.94455752,0.0,1.0
2023-03-01,232.16,233.495,230.595,232.48,872619,221.368702169096,222.641648487996,219.876446746566,221.673827878495,915157.495413469,0.0,1.0
2023-03-02,233.96,234.25,230.35,230.78,977319,223.085034284467,223.36155445861,219.642834875307,220.052847547312,1024961.41874059,0.0,1.0
2023-03-03,237.22,237.31,234.67,235.38,766845,226.193502448971,226.279319054739,223.762031952196,224.439029619925,804227.21665508,0.0,1.0
2023-03-06,236.22,238.0,236.07,236.64,786090,225.239984607098,226.937246365631,225.096956930817,225.640462100685,824410.373335412,0.0,1.0
2023-03-07,236.13,238.225,234.92,237.19,1229796,225.15416800133,227.151787880052,224.000411412664,226.164896913714,1289746.18617002,0.0,1.0
2023-03-08,235.23,236.79,234.7417,235.65,832213,224.296001943645,225.783489776965,223.830399181458,224.696479437231,872781.780743402,0.0,1.0
2023-03-09,232.23,236.205,231.52,235.47,1038731,222.303149654131,226.108235215321,221.623499151378,225.404653356837,1085115.08048945,0.91,1.0
2023-03-10,229.71,232.87,228.97,232.0,1009291,219.890868996471,222.915792360839,219.182500866841,222.082981181408,1054360.4501091,0.0,1.0
2023-03-13,231.39,233.77,228.615,228.99,794149,221.499056101578,223.777321167146,218.842675615464,219.201645951425,829611.37778271,0.0,1.0
2023-03-14,232.89,234.45,230.27,233.93,928708,222.934937445423,224.428254043022,220.42693136484,223.930481843823,970179.051333977,0.0,1.0
2023-03-15,234.48,234.64,229.37,230.54,1231311,224.456971669899,224.610132346576,219.565402558533,220.685390006732,1286294.65653046,0.0,1.0
2023-03-16,238.0,238.42,232.35,233.25,1225989,227.82650655679,228.228553333066,222.418020161639,223.279548967946,1280735.00493792,0.0,1.0
2023-03-17,235.58,239.01,234.49,239.01,1542765,225.509951322052,228.793333328312,224.466544212192,228.793333328312,1611656.49927778,0.0,1.0
2023-03-20,238.49,239.43,235.785,235.87,951493,228.295561129112,229.195380104589,225.706188439045,225.787555048529,993981.505587246,0.0,1.0
2023-03-21,240.25,240.78,237.848,239.54,1096256,229.980328572558,230.48767331405,227.681003913947,229.300678069804,1145208.83431517,0.0,1.0
2023-03-22,238.92,244.04,238.92,240.92,1176747,228.707180447681,233.60832210134,228.707180447681,230.621688906142,1229294.12487036,0.0,1.0
2023-03-23,236.38,239.85,235.27,238.65,934434,226.275754705437,229.597426880865,225.213202510991,228.448721805789,976160.743370587,0.0,1.0
2023-03-24,240.5,240.77,236.035,236.83,910624,230.219642129865,230.478100771757,225.945501996352,226.70651910859,951287.518188657,0.0,1.0
2023-03-27,242.18,243.77,241.94,242.93,880724,231.827829234972,233.349863459448,231.598088219957,232.545769906894,920052.346708615,0.0,1.0
2023-03-28,241.23,243.37,240.75,241.71,563108,230.918437717203,232.966961767756,230.458955687173,231.377919747234,588253.342534546,0.0,1.0
2023-03-29,242.93,243.85,241.49,241.49,757779,232.545769906894,233.426443797786,231.167323816803,231.167323816803,791617.291270034,0.0,1.0
2023-03-30,245.17,245.2,243.29,244.05,684393,234.69001938037,234.718737007247,232.890381429417,233.617894643632,714954.271395976,0.0,1.0
2023-03-31,247.54,247.64,244.25,246.49,1107486,236.958711903646,237.054437326569,233.809345489478,235.953594962954,1156940.30507507,0.0,1.0
2023-04-03,246.95,248.47,244.72,246.57,1027345,236.3939319084,237.84895833683,234.259254977217,236.030175301292,1073220.64361748,0.0,1.0
2023-04-04,248.25,250.475,247.84,247.84,1000465,237.638362406399,239.768253066436,237.245888172415,237.245888172415,1045140.32892238,0.0,1.0
2023-04-05,251.67,252.875,248.6,249.41,853932,240.912171870366,242.065663216589,237.97340138663,238.748777312306,892063.961615197,0.0,1.0
2023-04-06,254.69,255.16,251.98,252.62,1369836,243.803079642642,244.25298913038,241.208920681428,241.821563388135,1431005.43008473,0.0,1.0
2023-04-10,253.53,255.55,252.215,253.46,814024,242.692664736735,244.62631827978,241.433875425297,242.625656940689,850373.887253138,0.0,1.0
2023-04-11,252.98,255.52,252.92,254.03,909248,242.166174910658,244.597600652903,242.108739656904,243.17129185135,949850.073507836,0.0,1.0
2023-04-12,253.85,256.315,253.52,255.68,1199755,242.998986090088,245.358617765141,242.683092194442,244.75076132958,1253329.53709153,0.0,1.0
2023-04-13,256.3,256.35,253.77,254.22,776316,245.344258951702,245.392121663164,242.92240575175,243.353170154904,810982.052933094,0.0,1.0
2023-04-14,255.5,257.38,254.84,256.45,746832,244.578455568318,246.378093519271,243.946667777026,245.487847086087,780181.457751906,0.0,1.0
2023-04-17,256.28,256.67,254.875,255.95,740137,245.325113867118,245.698443016518,243.980171675049,245.009219971472,773187.495442243,0.0,1.0
2023-04-18,253.59,256.76,253.47,256.76,836331,242.750099990488,245.784595897148,242.635229482981,245.784595897148,873676.996624555,0.0,1.0
2023-04-19,258.85,259.04,254.425,254.58,1379883,247.785257236239,247.967135539793,243.549407271896,243.697781677426,1441501.07449476,0.0,1.0
2023-04-20,261.91,262.62,257.24,258.46,1552482,250.714455177684,251.394105680437,246.244077927179,247.41192808684,1621807.4076815,0.0,1.0
2023-04-21,261.21,264.44,261.04,263.3,948350,250.044377217223,253.136308377636,249.881643998254,252.045038556314,990698.156290863,0.0,1.0
2023-04-24,262.02,264.025,260.01,262.16,1046532,250.819753142899,252.739047872506,248.895672142146,250.953768734991,1093264.4307475,0.0,1.0
2023-04-25,260.93,262.7,259.76,261.77,765010,249.776346033038,251.470686018776,248.656358584839,250.580439585592,799171.188426293,0.0,1.0
2023-04-26,258.51,259.2768,256.68,258.31,899512,247.459790798301,248.193813341275,245.70801555881,247.268339952455,939679.316667379,0.0,1.0
2023-04-27,263.3,263.86,258.06,258.66,1134766,252.045038556314,252.581100924683,247.029026395148,247.603378932686,1185438.48159599,0.0,1.0
2023-04-28,264.31,265.065,261.9544,262.94,1414165,253.011865327836,253.734592270905,250.756957265462,251.700427033791,1477313.92227666,0.0,1.0
2023-05-01,265.32,266.13,263.95,263.95,1094746,253.978692099359,254.754068025035,252.667253805313,252.667253805313,1143631.40592271,0.0,1.0
2023-05-02,263.79,265.0,262.43,264.43,1209027,252.514093128637,253.672370746005,251.212227376884,253.126735835344,1263015.57421403,0.0,1.0
2023-05-03,263.61,266.7,262.75,265.04,1262943,252.341787367375,255.299702935697,251.518548730237,253.710660915174,1319339.1697163,0.0,1.0
2023-05-04,252.46,260.0,251.82,260.0,2405831,241.668402711458,248.886099599854,241.055760004751,248.886099599854,2513262.33568557,0.0,1.0
2023-05-05,253.66,256.715,252.47,254.37,1467492,242.817107786535,245.741519456833,241.677975253751,243.496758289288,1533022.21624041,0.0,1.0
2023-05-08,251.5,253.3879,250.7733,251.67,1497129,240.749438651397,242.556638910761,240.053802003016,240.912171870366,1563982.64356998,0.0,1.0
2023-05-09,249.65,250.77,248.03,250.69,1096874,238.978518327321,240.050643064059,237.427766475969,239.974062725721,1145854.43083607,0.0,1.0
2023-05-10,251.05,251.425,247.96,251.18,805905,240.318674248244,240.677644584205,237.360758679922,240.443117298044,841892.336843558,0.0,1.0
2023-05-11,251.4,251.62,249.43,250.47,983398,240.653713228474,240.864309158905,238.767922396891,239.76346679529,1027311.20946921,0.0,1.0
2023-05-12,252.51,252.74,250.405,251.67,862177,241.71626542292,241.936433895643,239.70124527039,240.912171870366,900677.138499909,0.0,1.0
2023-05-15,251.08,252.985,249.355,252.95,939065,240.347391875121,242.170961181804,238.696128329699,242.137457283781,980998.538659018,0.0,1.0
2023-05-16,250.37,251.64,249.54,250.34,698467,239.667741372367,240.88345424349,238.873220362106,239.63902374549,729656.739737451,0.0,1.0
2023-05-17,251.28,251.62,248.48,251.4,1079197,240.538842720967,240.864309158905,237.858530879122,240.653713228474,1127388.07209852,0.0,1.0
2023-05-18,251.57,252.06,249.4865,250.87,1394553,240.816446447443,241.285501019766,238.822007260842,240.146368486982,1456826.15695671,0.0,1.0
2023-05-19,251.88,253.4,251.08,251.91,1236976,241.113195258505,242.568221686935,240.347391875121,241.141912885382,1292212.62463863,0.0,1.0
2023-05-22,251.04,253.9,250.71,251.51,958294,240.309101705951,243.04684880155,239.993207810305,240.75901119369,1001086.20128075,0.0,1.0
2023-05-23,246.48,251.15,245.6,250.2,1048030,235.944022420662,240.414399671167,235.101638698939,239.505008153398,1094829.32328519,0.0,1.0
2023-05-24,245.25,246.3,243.76,246.3,965217,234.766599718709,235.7717166594,233.340290917156,235.7717166594,1008318.34483113,0.0,1.0
2023-05-25,241.77,244.8,239.82,243.6,1422458,231.435355000987,234.335835315555,229.568709253989,233.187130240479,1485977.24258048,0.0,1.0
2023-05-26,241.12,243.315,240.64,241.58,840256,230.813139751988,232.914312785148,230.353657721957,231.253476697434,877777.265790411,0.0,1.0
2023-05-30,238.39,242.68,238.25,241.23,1039484,228.199835706189,232.306456349587,228.065820114097,230.918437717203,1085901.70537655,0.0,1.0
2023-05-31,241.76,242.26,237.62,238.5,2152205,231.425782458695,231.90440957331,227.462749949682,228.305133671405,2248310.77709704,0.0,1.0
2023-06-01,248.11,248.56,243.08,243.73,2030118,237.504346814307,237.935111217461,232.689358041279,233.311573290279,2120772.03527484,0.0,1.0
2023-06-02,251.79,253.5,249.3,249.49,1738793,241.027042377874,242.663947109858,238.643479347091,238.825357650645,1816438.04425735,0.0,1.0
2023-06-05,253.99,255.36,252.12,252.12,1327200,243.133001682181,244.444439976226,241.34293627352,241.34293627352,1386465.53807058,0.0,1.0
2023-06-06,250.46,255.82,248.08,255.04,1483534,239.753894252998,244.884776921672,237.47562918743,244.138118622872,1549780.56476492,0.0,1.0
2023-06-07,252.23,252.94,249.21,250.11,1249106,241.448234238735,242.127884741489,238.55732646646,239.418855272767,1304884.28450663,0.0,1.0
2023-06-08,249.5,251.32,248.17,250.29,1231300,239.706031541536,241.454588565206,238.428239870393,240.465020579283,1281608.76063215,0.91,1.0
2023-06-09,251.5,252.71,249.395,250.76,1326924,241.627522776338,242.790024973393,239.605153251709,240.916571019462,1381139.78972879,0.0,1.0
2023-06-12,250.71,251.45,249.12,251.42,1220618,240.868533738592,241.579485495468,239.340948206924,241.550663126946,1270490.31282814,0.0,1.0
2023-06-13,251.5,252.17,249.2054,249.79,635361,241.627522776338,242.271222339997,239.42299588265,239.984647770583,661320.73724032,0.0,1.0
2023-06-14,253.33,257.63,252.71,255.51,1147981,243.385687256182,247.516893411006,242.790024973393,245.480112702116,1194885.49227585,0.0,1.0
2023-06-15,256.16,256.78,252.56,253.76,695586,246.104597353427,246.700259636215,242.645913130783,243.798807871664,724006.425219747,0.0,1.0
2023-06-16,258.63,259.88,256.63,257.38,1483531,248.477639028407,249.678571050158,246.556147793605,247.276707006656,1544145.47735676,0.0,1.0
2023-06-20,256.47,259.505,255.08,257.06,933931,246.402428494821,249.318291443633,245.066992086634,246.969268409088,972089.784314096,0.0,1.0
2023-06-21,257.31,257.93,254.53,256.28,766844,247.209454813438,247.805117096226,244.538581997063,246.219886827515,798175.902248194,0.0,1.0
2023-06-22,258.07,259.12,257.095,258.36,714855,247.939621482663,248.948404380934,247.002894505697,248.218237711709,744062.72279842,0.0,1.0
2023-06-23,256.55,259.75,256.29,258.0,816891,246.479288144213,249.553674119896,246.229494283689,247.872369289444,850267.734980557,0.0,1.0
2023-06-26,256.49,257.06,252.6432,256.55,653929,246.421643407169,246.969268409088,242.725847166151,246.479288144213,680647.393187219,0.0,1.0
2023-06-27,258.25,258.73,254.015,256.48,910618,248.112555693795,248.573713590147,244.043798004102,246.412035950995,947824.255980937,0.0,1.0
2023-06-28,259.02,259.37,257.31,258.0,1158852,248.852329819193,249.188590785284,247.209454813438,247.872369289444,1206200.66228871,0.0,1.0
2023-06-29,260.52,260.61,257.28,258.03,1139872,250.293448245295,250.379915350861,247.180632444916,247.901191657966,1186445.17274368,0.0,1.0
2023-06-30,264.01,265.09,262.03,262.19,1372128,253.646450450024,254.684055716817,251.74417412757,251.897893426354,1428190.7459666,0.0,1.0
2023-07-03,261.92,263.23,259.41,261.8,602455,251.638492109656,252.897068868451,249.22702060998,251.523202635568,627070.255735112,0.0,1.0
2023-07-05,260.3,260.54,258.35,259.35,1155137,250.082084209467,250.312663157643,248.208630255535,249.169375872936,1202333.87389778,0.0,1.0
2023-07-06,258.87,260.5203,258.11,259.19,745277,248.708217976583,250.29373646898,247.978051307359,249.015656574152,775727.712415861,0.0,1.0
2023-07-07,256.92,258.64,256.18,257.02,920576,246.834764022651,248.487246484581,246.123812265775,246.930838584392,958189.12241347,0.0,1.0
2023-07-10,257.56,259.67,256.57,257.44,799957,247.449641217788,249.476814470504,246.498503056561,247.3343517437,832641.841410716,0.0,1.0
2023-07-11,259.33,259.38,256.34,257.21,704766,249.150160960588,249.198198241458,246.277531564559,247.113380251698,733561.503935416,0.0,1.0
2023-07-12,258.66,261.41,257.96,261.05,774600,248.506461396929,251.148511844782,247.833939464748,250.802643422517,806248.798818862,0.0,1.0
2023-07-13,259.95,260.98,257.64,257.84,1172008,249.745823243376,250.735391229299,247.52650086718,247.71864999066,1219894.19339801,0.0,1.0
2023-07-14,259.39,261.125,258.205,260.21,906074,249.207805697632,250.874699343822,248.069322141012,249.995617103901,943094.596102506,0.0,1.0
2023-07-17,256.64,259.3245,256.1614,258.78,708012,246.565755249779,249.144876859692,246.105942397291,248.621750871017,736940.129808082,0.0,1.0
2023-07-18,256.32,256.79,253.52,255.86,761817,246.258316652211,246.709867092389,243.568228923488,245.816373668206,792943.50783603,0.0,1.0
2023-07-19,254.9,257.88,254.46,255.11,1439557,244.894057875502,247.757079815356,244.471329803845,245.095814455156,1498374.77676386,0.0,1.0
2023-07-20,263.41,263.48,255.97,256.31,1447132,253.070003079584,253.137255272802,245.922055686121,246.248709196037,1506259.27799165,0.0,1.0
2023-07-21,264.84,266.075,262.94,264.48,1148969,254.443869312467,255.630390149957,252.618452639405,254.098000890203,1195913.86022477,0.0,1.0
2023-07-24,279.97,287.32,278.84,282.2,3866619,268.979950503743,276.04143079164,267.89430795608,271.122413230547,4024602.2776145,0.0,1.0
2023-07-25,283.31,283.82,274.94,277.41,1666749,272.188840865862,272.678821130737,264.147400048217,266.520441723197,1734849.44381944,0.0,1.0
2023-07-26,282.8,285.01,282.0,282.97,1854955,271.698860600988,273.822108415444,270.930264107067,271.862187355946,1930745.21122262,0.0,1.0
2023-07-27,283.59,286.4575,283.12,283.94,1947042,272.457849638735,275.212787696632,272.006299198556,272.794110604825,2026594.72469645,0.0,1.0
2023-07-28,280.32,285.49,280.11,285.1,1641510,269.316211469834,274.283266311797,269.114454890179,273.90857552101,1708579.22250084,0.0,1.0
2023-07-31,278.62,280.47,276.64,280.47,1625549,267.682943920252,269.460323312444,265.780667597798,269.460323312444,1691966.0840062,0.0,1.0
2023-08-01,278.54,278.65,275.11,276.285,1133118,267.60608427086,267.711766288774,264.310726803175,265.439602903621,1179415.2161374,0.0,1.0
2023-08-02,276.24,278.91,275.275,277.67,1396446,265.396369350838,267.961560149298,264.469249830046,266.770235583721,1453502.33683889,0.0,1.0
2023-08-03,268.7,277.26,265.71,275.34,2143226,258.152347395635,266.376329880587,255.279717999606,264.531698295177,2230794.45920133,0.0,1.0
2023-08-04,270.79,274.705,267.15,268.25,1521591,260.160305736003,263.921624828127,256.663191688663,257.720011867804,1583760.54227161,0.0,1.0
2023-08-07,275.22,277.19,271.0513,271.4,1477042,264.416408821089,266.309077687369,260.411348565829,260.746360562617,1537391.34818617,0.0,1.0
2023-08-08,281.1,282.495,274.335,276.27,2522944,270.065593051406,271.405833187681,263.566148949689,265.42519171936,2626027.07137524,0.0,1.0
2023-08-09,281.53,284.48,279.06,279.06,2048619,270.478713666889,273.312913238222,268.105671991908,268.105671991908,2132321.98294281,0.0,1.0
2023-08-10,277.23,283.19,277.07,282.0,1282114,266.347507512065,272.073551391774,266.193788213281,270.930264107067,1334498.93164065,0.0,1.0
2023-08-11,282.31,282.53,276.11,277.41,1325387,271.228095248461,271.43945928429,265.271472420576,266.520441723197,1379539.99060178,0.0,1.0
2023-08-14,282.65,283.78,280.48,282.06,1077845,271.554748758378,272.640391306041,269.469930768618,270.987908844111,1121883.85820154,0.0,1.0
2023-08-15,279.66,282.905,279.53,282.02,811859,268.682119362349,271.799738890815,268.557222432087,270.949479019415,845030.136277153,0.0,1.0
2023-08-16,276.75,279.08,276.29,278.29,814713,265.886349615712,268.124886904256,265.444406631708,267.36589786651,848000.745716644,0.0,1.0
2023-08-17,275.54,277.13,274.8,277.13,924812,264.723847418657,266.251432950325,264.01289566178,266.251432950325,962598.197951549,0.0,1.0
2023-08-18,273.69,275.85,272.59,274.61,974402,262.946468026465,265.021678560051,261.889647847324,263.830353994474,1014214.35846462,0.0,1.0
2023-08-21,275.62,276.25,272.45,273.45,1070322,264.800707068049,265.405976807012,261.755143460888,262.715889078289,1114053.48160264,0.0,1.0
2023-08-22,275.7,277.32,272.58,275.92,1032759,264.877566717441,266.433974617631,261.88004039115,265.088930753269,1074955.72323699,0.0,1.0
2023-08-23,277.08,277.49,275.325,277.18,868682,266.203395669455,266.597301372589,264.517287110916,266.299470231195,904174.824497244,0.0,1.0
2023-08-24,277.0,279.68,276.96,277.19,859648,266.126536020062,268.701334274697,266.088106195366,266.309077687369,894771.711085771,0.0,1.0
2023-08-25,280.01,281.845,277.15,277.78,1342984,269.018380328439,270.78134853637,266.270647862673,266.875917601635,1397855.97318997,0.0,1.0
2023-08-28,281.55,282.62,280.56,281.31,838479,270.497928579237,271.525926389856,269.54679041801,270.267349631061,872737.782836096,0.0,1.0
2023-08-29,281.47,282.41,280.355,282.12,878200,270.421068929845,271.324169810202,269.349837566443,271.045553581155,914081.713300702,0.0,1.0
2023-08-30,280.3,283.5,279.59,282.2,931912,269.296996557486,272.371382533169,268.614867169131,271.122413230547,969988.291511596,0.0,1.0
2023-08-31,279.45,281.86,278.61,280.8,1103337,268.480362782695,270.795759720631,267.673336464078,269.777369366186,1148417.41665686,0.0,1.0
2023-09-01,278.46,281.0,277.66,281.0,834520,267.529224621468,269.969518489666,266.760628127547,269.969518489666,868617.025032683,0.0,1.0
2023-09-05,272.88,278.45,272.355,278.45,1211166,262.168264076371,267.519617165294,261.663872627235,267.519617165294,1260652.12066905,0.0,1.0
2023-09-06,266.64,272.135,261.1,271.88,2460599,256.173211423789,261.452508591407,250.850680703387,261.20751845897,2561134.76391026,0.0,1.0
2023-09-07,267.06,269.44,265.9001,266.98,1045370,257.451003094932,259.745369107685,256.332837070481,257.373881548285,1084386.96623395,0.91,1.0
2023-09-08,266.76,267.52,263.21,266.53,1182936,257.161797295005,257.894451988153,253.739528662537,256.940072848394,1227087.42386803,0.0,1.0
2023-09-11,267.18,268.63,263.99,267.23,1205458,257.566685414903,258.964513447883,254.491463742347,257.614886381557,1250450.02586877,0.0,1.0
2023-09-12,263.7,267.32,262.7396,266.99,1111717,254.211898135751,257.701648121535,253.286053968251,257.383521741616,1153210.2747742,0.0,1.0
2023-09-13,265.01,265.33,262.715,263.35,986992,255.474763462098,255.783249648687,253.262339092657,253.874491369169,1023830.08942018,0.0,1.0
2023-09-14,264.62,267.0,263.49,266.35,1215365,255.098795922193,257.393161934947,254.009454075802,256.766549368438,1260726.79072187,0.0,1.0
2023-09-15,263.74,265.675,261.73,262.24,3003670,254.250458909074,256.115836318603,252.312780049564,252.80442990944,3115777.7618144,0.0,1.0
2023-09-18,264.57,266.5,262.22,264.24,818398,255.050594955539,256.911152268402,252.785149522778,254.732468575619,848943.55528849,0.0,1.0
2023-09-19,265.96,266.85,263.68,264.21,867172,256.390581828533,257.248559034983,254.192617749089,254.703547995626,899537.976298369,0.0,1.0
2023-09-20,267.13,268.97,266.84,267.5,1256521,257.518484448248,259.292280021133,257.238918841652,257.875171601491,1303418.88058701,0.0,1.0
2023-09-21,265.04,267.82,264.76,266.74,988958,255.503684042091,258.18365778808,255.233758628826,257.142516908343,1025869.46760744,0.0,1.0
2023-09-22,265.2,266.82,264.03,264.46,633332,255.657927135385,257.21963845499,254.53002451567,254.944552828899,656970.226904234,0.0,1.0
2023-09-25,266.77,266.86,263.56,265.0,961802,257.171437488336,257.258199228314,254.076935429118,255.465123268767,997699.908068668,0.0,1.0
2023-09-26,260.94,266.3,260.77,264.34,953846,251.551204776423,256.718348401784,251.387321489798,254.828870508928,989446.961548912,0.0,1.0
2023-09-27,258.8,263.0,255.88,262.46,1188614,249.488203403611,253.537084602588,246.673266950989,253.016514162719,1232977.34723897,0.0,1.0
2023-09-28,262.74,264.04,259.62,259.62,1008034,253.286439575985,254.539664709001,250.278699256745,250.278699256745,1045657.45250071,0.0,1.0
2023-09-29,258.53,263.99,257.89,263.36,1244039,249.227918183677,254.491463742347,248.6109458105,253.8841315625,1290471.00747746,0.0,1.0
2023-10-02,257.76,258.01,255.15,256.37,749175,248.485623297198,248.72662813047,245.969532837834,247.145636424203,777136.904089765,0.0,1.0
2023-10-03,258.9,259.87,256.54,257.1,1004884,249.58460533692,250.519704090017,247.309519710828,247.849370537359,1042389.88317728,0.0,1.0
2023-10-04,259.72,260.0,256.115,259.59,670375,250.375101190054,250.645026603319,246.899811494265,250.249778676752,695395.804824208,0.0,1.0
2023-10-05,261.05,261.59,258.87,259.83,821505,251.657246903063,252.177817342931,249.555684756927,250.481143316694,852166.51969735,0.0,1.0
2023-10-06,262.42,264.05,258.04,260.2,801986,252.977953389396,254.549304902332,248.755548710463,250.837830469937,831919.000451609,0.0,1.0
2023-10-09,265.8,265.9,261.275,261.34,690136,256.236338735239,256.332740668548,251.874151253008,251.936812509659,715894.356379877,0.0,1.0
2023-10-10,267.23,269.52,263.83,265.04,987466,257.614886381557,259.822490654333,254.337220649052,255.503684042091,1024321.78080409,0.0,1.0
2023-10-11,261.3,266.29,258.13,266.29,1693456,251.898251736335,256.708708208453,248.842310450441,256.708708208453,1756661.86545499,0.0,1.0
2023-10-12,257.07,262.55,256.66,261.69,1100175,247.820449957366,253.103275902697,247.425202030799,252.27421927624,1141237.4858437,0.0,1.0
2023-10-13,258.7,259.85,256.38,256.86,1032043,249.391801470302,250.500423703355,247.155276617534,247.618005897417,1070562.55468684,0.0,1.0
2023-10-16,259.75,261.54,257.43,259.88,750191,250.404021770046,252.129616376277,248.167496917278,250.529344283348,778190.824862023,0.0,1.0
2023-10-17,259.3,261.39,256.89,258.06,842709,249.970213070156,251.985013476313,247.64692647741,248.774829097125,874161.92920023,0.0,1.0
2023-10-18,259.4,261.72,257.92,260.31,940512,250.066615003465,252.303139856233,248.639866390492,250.943872596577,975615.288736641,0.0,1.0
2023-10-19,257.48,261.76,256.99,259.39,809533,248.215697883933,252.341700629557,247.743328410719,250.056974810134,839747.681621116,0.0,1.0
2023-10-20,258.64,261.63,257.04,257.55,1049612,249.333960310317,252.216378116255,247.791529377373,248.283179237249,1088787.29292284,0.0,1.0
2023-10-23,255.93,260.73,255.59,258.57,699320,246.721467917644,251.348760716474,246.393701344393,249.266478957,725421.136273974,0.0,1.0
2023-10-24,259.21,260.14,255.52,255.58,813707,249.883451330178,250.779989309951,246.326219991077,246.384061151062,844077.470305563,0.0,1.0
2023-10-25,255.57,262.23,255.0,258.3,1080462,246.374420957731,252.794789716109,245.82492993787,249.006193737066,1120788.72582059,0.0,1.0
2023-10-26,254.18,256.38,253.31,254.48,634197,245.034434084737,247.155276617534,244.195737264949,245.323639884664,657867.511813684,0.0,1.0
2023-10-27,251.6,254.8777,250.36,254.07,1061001,242.547264205365,245.707030373433,241.351880232334,244.928391958097,1100601.37134334,0.0,1.0
2023-10-30,251.09,253.0,248.57,253.0,1070791,242.05561434549,243.896891271691,239.626285626104,243.896891271691,1110756.76933585,0.0,1.0
2023-10-31,252.78,253.875,250.325,252.32,1969189,243.684807018411,244.740408188144,241.318139555676,243.24135812519,2042686.21220359,0.0,1.0
2023-11-01,253.78,254.51,251.365,253.76,941292,244.648826351501,245.352560464656,242.320719662089,244.629545964839,976424.401140539,0.0,1.0
2023-11-02,255.92,257.465,252.94,253.79,1133877,246.711827724313,248.201237593936,243.839050111706,244.658466544832,1176197.36563365,0.0,1.0
2023-11-03,258.91,259.59,256.17,258.73,978608,249.594245530251,250.249778676752,246.952832557585,249.420722050295,1015133.16840188,0.0,1.0
2023-11-06,259.1,259.92,256.93,259.05,952399,249.777409203538,250.567905056672,247.685487250733,249.729208236884,987945.954307323,0.0,1.0
2023-11-07,256.11,259.33,255.715,259.33,927515,246.8949913976,249.999133650149,246.514203761029,249.999133650149,962133.193975798,0.0,1.0
2023-11-08,255.92,257.58,253.98,257.58,1187067,246.711827724313,248.312099817242,244.841630218119,248.312099817242,1231372.6076379,0.0,1.0
2023-11-09,232.24,239.23,229.855,237.16,5003182,223.883849916749,230.622345055046,221.58466380733,228.62682503555,5189918.73738131,0.0,1.0
2023-11-10,234.65,235.7,231.0601,233.83,2227494,226.207136509495,227.219356809239,222.746403505637,225.416640656362,2310632.08334305,0.0,1.0
2023-11-13,235.86,237.92,232.07,236.0,2209623,227.373599902534,229.359479728698,223.719966630124,227.508562609166,2292094.07338144,0.0,1.0
2023-11-14,233.34,237.73,232.62,236.43,2564993,224.944271183148,229.176316055411,224.250177263323,227.923090922395,2660727.75924439,0.0,1.0
2023-11-15,233.76,235.27,231.88,233.02,2510843,225.349159303045,226.804828496011,223.536802956837,224.635784996559,2604556.6865892,0.0,1.0
2023-11-16,235.07,236.615,233.96,234.65,1563422,226.612024629393,228.101434499016,225.541963169663,226.207136509495,1621774.52913649,0.0,1.0
2023-11-17,233.27,236.19,232.64,236.19,1812401,224.876789829831,227.691726282453,224.269457649985,227.691726282453,1880046.3204314,0.0,1.0
2023-11-20,233.67,234.6087,230.83,232.5,2367817,225.262397563067,226.167322511039,222.524582657093,224.134494943352,2456192.44212783,0.0,1.0
2023-11-21,236.16,237.18,234.755,235.52,1599261,227.662805702461,228.646105422212,226.30835853947,227.045833329283,1658951.16944839,0.0,1.0
2023-11-22,236.8,238.05,235.74,237.37,1929714,228.279778075638,229.484802242,227.257917582563,228.829269095499,2001737.8633012,0.0,1.0
2023-11-24,238.89,238.9,236.4106,236.65,780792,230.294578481795,230.304218675126,227.904388947333,228.135175175675,809933.964184679,0.0,1.0
2023-11-27,238.86,240.4,237.41,238.66,1746312,230.265657901803,231.750247674761,228.867829868823,230.072854035185,1811490.64137859,0.0,1.0
2023-11-28,237.28,239.95,237.19,238.72,1475259,228.742507355521,231.316438974871,228.655745615543,230.13069519517,1530320.96905338,0.0,1.0
2023-11-29,235.69,238.83,235.63,237.1,2722747,227.209716615908,230.23673732181,227.151875455923,228.568983875565,2824369.7056091,0.0,1.0
2023-11-30,236.18,237.0,234.8,236.28,3275869,227.682086089122,228.472581942256,226.351739409459,227.778488022431,3398136.2069792,0.0,1.0
2023-12-01,238.25,238.5,235.34,236.07,1512416,229.677606108618,229.91861094189,226.872309849327,227.576043962483,1568864.80186315,0.0,1.0
2023-12-04,237.57,238.56,237.1,237.32,1574436,229.022072962117,229.976452101876,228.568983875565,228.781068128845,1633199.61120896,0.0,1.0
2023-12-05,233.6,237.19,233.475,237.19,2431256,225.194916209751,228.655745615543,225.074413793115,228.655745615543,2521999.21365458,0.0,1.0
2023-12-06,233.45,234.9,232.255,233.74,1716801,225.050313309788,226.448141342768,223.898310206745,225.329878916384,1780878.1847742,0.0,1.0
2023-12-07,233.54,233.8675,232.0,233.24,2230102,226.052893416201,226.369894026776,224.562264590899,225.762511177506,2303965.29418045,0.95,1.0
2023-12-08,232.3,234.6,232.14,234.6,1648293,224.852646829594,227.07891065959,224.69777630229,227.07891065959,1702886.17589715,0.0,1.0
2023-12-11,233.39,234.59,232.34,232.46,1681068,225.907702296853,227.069231251634,224.89136446142,225.007517356898,1736746.71793369,0.0,1.0
2023-12-12,236.67,236.91,231.57,232.91,1774958,229.082548106587,229.314853897543,224.146050048769,225.443090714941,1833746.45223759,0.0,1.0
2023-12-13,240.47,240.52,235.56,236.45,1623892,232.760723130058,232.809120169841,228.008133823415,228.869601131544,1677676.98943694,0.0,1.0
2023-12-14,238.51,243.35,238.19,242.18,2240812,230.863559170583,235.548392621532,230.553818115975,234.415901890621,2315030.0205027,0.0,1.0
2023-12-15,237.01,237.64,233.93,234.22,2943155,229.411647977108,230.021450678368,226.430390326504,226.711093157243,3040635.35003945,0.0,1.0
2023-12-18,237.72,240.35,237.08,238.32,1709812,230.09888594202,232.64457023458,229.479403832803,230.67965041941,1766442.74906406,0.0,1.0
2023-12-19,240.62,240.96,237.61,237.61,1701342,232.905914249406,233.235014119927,229.992412454498,229.992412454498,1757692.21386805,0.0,1.0
2023-12-20,239.82,242.53,238.01,240.25,1518991,232.131561612885,234.754681169098,230.379588772758,232.547776155015,1569301.55937821,0.0,1.0
2023-12-21,243.13,243.89,240.17,240.68,1444884,235.335445646488,236.071080651183,232.470340891363,232.963990697145,1492740.05857877,0.0,1.0
2023-12-22,243.0,245.37,242.56,244.12,1974939,235.209613343054,237.503633028745,234.783719392968,236.293707034182,2040351.03063602,0.0,1.0
2023-12-26,243.3,244.4846,242.52,243.0,2093708,235.499995581749,236.646618248276,234.745001761142,235.209613343054,2163053.78325654,0.0,1.0
2023-12-27,242.5,243.27,241.57,242.56,1479123,234.725642945229,235.470957357879,233.825458005274,234.783719392968,1528113.08981565,0.0,1.0
2023-12-28,243.03,244.086,242.635,242.97,1119914,235.238651566923,236.26079704713,234.856314952641,235.180575119184,1157006.71470041,0.0,1.0
2023-12-29,243.83,244.13,242.37,242.71,851869,236.013004203444,236.303386442139,234.599810641794,234.928910512315,880083.785938135,0.0,1.0
2024-01-02,245.42,248.85,240.05,243.22,1952178,237.552030068528,240.872066997609,232.354187995885,235.422560318097,2016836.16267893,0.0,1.0
2024-01-03,240.47,246.265,240.095,245.82,1842137,232.760723130058,238.369940040852,232.397745331689,237.939206386788,1903150.49048237,0.0,1.0
2024-01-04,242.91,243.44,240.5101,240.75,1302308,235.122498671445,235.63550729314,232.799537555964,233.03174655284,1345441.7933949,0.0,1.0
2024-01-05,242.09,243.87,241.0314,241.82,982212,234.328787219012,236.05172183527,233.304125092736,234.067443204186,1014743.88145814,0.0,1.0
2024-01-08,247.73,248.65,242.24,242.69,1610701,239.78797330648,240.678478838479,234.47397833836,234.909551696402,1664049.0898182,0.0,1.0
2024-01-09,237.84,249.89,237.53,247.18,2693789,230.215038837498,241.878725425085,229.914977190846,239.255605868873,2783010.08915514,0.0,1.0
2024-01-10,238.41,239.72,232.7,237.98,2204977,230.766765091018,232.03476753332,225.239823147854,230.350550548889,2278008.12808838,0.0,1.0
2024-01-11,235.01,238.9,234.28,238.22,1887828,227.475766385807,231.241056080887,226.769169604982,230.582856339845,1950354.82385205,0.0,1.0
2024-01-12,236.27,238.06,234.97,236.54,1363341,228.695371788326,230.427985812541,227.437048753981,228.956715803152,1408496.26973712,0.0,1.0
2024-01-16,235.0,237.58,232.7401,235.06,1586014,227.46608697785,229.963374230629,225.27863757376,227.524163425589,1638544.43074098,0.0,1.0
2024-01-17,234.3,236.78,233.0,233.87,1018004,226.788528420895,229.189021594108,225.53020538655,226.372313878765,1051721.34966781,0.0,1.0
2024-01-18,235.0,236.33,233.28,234.18,1210792,227.46608697785,228.753448236066,225.801228809332,226.672375525417,1250894.68843638,0.0,1.0
2024-01-19,235.89,236.12,233.38,235.22,1255513,228.327554285979,228.550180668979,225.898022888897,227.679033952894,1297096.89439873,0.0,1.0
2024-01-22,235.89,239.12,235.46,237.0,909712,228.327554285979,231.45400305593,227.91133974385,229.401968569151,939842.606167562,0.0,1.0
2024-01-23,238.3,238.33,235.9,236.18,1219230,230.660291603497,230.689329827366,228.337233693936,228.608257116718,1259612.16375916,0.0,1.0
2024-01-24,234.57,239.21,234.51,237.97,1232753,227.049872435721,231.541117727539,226.991795987982,230.340871140932,1273583.05956267,0.0,1.0
2024-01-25,236.57,236.75,233.86,235.7,841044,228.985754027022,229.159983370239,226.362634470809,228.143645534806,868900.250696472,0.0,1.0
2024-01-26,236.65,238.76,235.47,237.8,892235,229.063189290674,231.105544369496,227.921019151806,230.176321205672,921786.749777855,0.0,1.0
2024-01-29,237.85,237.98,235.81,236.32,1084042,230.224718245454,230.350550548889,228.250119022327,228.743768828109,1119946.59680767,0.0,1.0
2024-01-30,236.21,238.935,236.11,238.5,1485734,228.637295340587,231.274934008735,228.540501261022,230.853879762627,1534943.05300112,0.0,1.0
2024-01-31,238.81,241.15,236.8,237.96,2355785,231.153941409279,233.418922871101,229.208380410021,230.331191732976,2433811.04566109,0.0,1.0
2024-02-01,242.35,242.35,233.14,237.5,3146506,234.580451825881,234.580451825881,225.665717097941,229.885938966977,3250721.5463376,0.0,1.0
2024-02-02,237.19,246.3,236.71,244.67,1724345,229.585877320325,238.4038179687,229.121265738413,236.82607447179,1781457.09711645,0.0,1.0
2024-02-05,235.07,238.59,234.74,236.98,1688102,227.533842833546,230.940994434235,227.214422370981,229.382609753238,1744013.69131843,0.0,1.0
2024-02-06,238.68,240.69,235.13,235.46,1671165,231.028109105844,232.973670105101,227.591919281285,227.91133974385,1726515.72028951,0.0,1.0
2024-02-07,239.48,242.34,238.8,239.04,1612547,231.802461742364,234.570772417925,231.144262001322,231.376567792278,1665956.23125526,0.0,1.0
2024-02-08,240.71,243.69,238.47,238.47,1643615,232.993028921014,235.877492492053,230.824841538757,230.824841538757,1698053.23567909,0.0,1.0
2024-02-09,243.75,244.05,240.32,240.96,2095532,235.935568939792,236.225951178487,232.615532010711,233.235014119927,2164938.19603074,0.0,1.0
2024-02-12,243.37,246.0,241.31,243.36,1453397,235.567751437445,238.113435730005,233.573793398405,235.558072029488,1501535.01797944,0.0,1.0
2024-02-13,239.07,245.22,237.3627,243.47,1908562,231.405606016148,237.358441909398,229.753040695734,235.66454551701,1971775.55546411,0.0,1.0
2024-02-14,238.61,239.55,236.93,239.01,1599887,230.960353250149,231.87021759806,229.334212713456,231.347529568409,1652876.91890796,0.0,1.0
2024-02-15,239.96,242.3,238.481,238.88,1226364,232.267073324277,234.532054786099,230.83548888751,231.221697264974,1266982.44924775,0.0,1.0
2024-02-16,240.76,243.98,238.27,239.81,1582401,233.041425960797,236.158195322791,230.631253379627,232.121882204929,1634811.76442891,0.0,1.0
2024-02-20,240.66,243.4,239.5,240.76,1193936,232.944631881232,235.596789661314,231.821820558277,233.041425960797,1233480.40021157,0.0,1.0
2024-02-21,245.32,245.51,240.095,240.73,1623811,237.455235988963,237.639144740136,232.397745331689,233.012387736927,1677593.30663282,0.0,1.0
2024-02-22,243.62,245.52,240.755,245.2,1305793,235.809736636357,237.648824148093,233.036586256819,237.339083093485,1349042.22021404,0.0,1.0
2024-02-23,246.2,246.6027,242.9,243.95,992662,238.307023889135,238.696813647544,235.112819263489,236.129157098922,1025539.99631038,0.0,1.0
2024-02-26,241.72,246.24,241.55,245.87,939382,233.970649124621,238.345741520961,233.806099189361,237.987603426571,970495.307379585,0.0,1.0
2024-02-27,241.24,243.43,240.514,240.81,919002,233.506037542709,235.625827885184,232.803312525067,233.089823000579,949440.300615141,0.0,1.0
2024-02-28,239.15,242.34,238.84,240.93,829240,231.4830412798,234.570772417925,231.182979633148,233.205975896057,856705.289958126,0.0,1.0
2024-02-29,235.55,239.58,235.06,239.58,1812904,227.998454415458,231.899255821929,227.524163425589,231.899255821929,1872949.26316416,0.0,1.0
2024-03-01,235.31,236.335,233.41,235.41,1735037,227.766148624502,228.758287940044,225.927061112766,227.862942704067,1792503.22726,0.0,1.0
2024-03-04,235.65,236.53,233.55,234.37,1930672,228.095248495023,228.947036395196,226.062572824157,226.856284276591,1994617.86162515,0.0,1.0
2024-03-05,233.45,238.61,233.12,237.27,1335717,225.965778744592,230.960353250149,225.646358282028,229.663312583977,1379957.33416984,0.0,1.0
2024-03-06,235.6,236.672,233.06,233.36,1335318,228.046851455241,229.084483988178,225.588281834289,225.878664072984,1379545.11887548,0.0,1.0
2024-03-07,237.62,238.77,235.935,237.07,1854815,230.921635618322,232.039217812418,229.284134751321,230.387139786364,1908617.78334395,0.95,1.0
2024-03-08,239.9,241.47,236.37,237.61,1692698,233.137363794443,234.663106442035,229.70687236387,230.911917512287,1741798.24113495,0.0,1.0
2024-03-11,239.5,242.38,238.54,239.68,964034,232.748639553018,235.547454091276,231.815701373599,232.92356546166,991997.81980855,0.0,1.0
2024-03-12,237.82,239.45,237.24,238.46,1219822,231.115997739035,232.70004902284,230.552347588969,231.737956525314,1255205.48502906,0.0,1.0
2024-03-13,238.8,241.45,237.325,238.13,948732,232.068372130525,234.643670229964,230.634951490272,231.417259026139,976251.953336298,0.0,1.0
2024-03-14,237.17,239.72,235.19,238.29,1121605,230.48432084672,232.962437885802,228.560135851668,231.572748722709,1154139.49579202,0.0,1.0
2024-03-15,236.71,237.76,232.18,232.18,2686011,230.037287969081,231.057689102821,225.634985934947,225.634985934947,2763924.3594954,0.0,1.0
2024-03-18,237.72,239.46,236.42,237.61,1141814,231.018816678679,232.709767128876,229.755462894048,230.911917512287,1174934.70004883,0.0,1.0
2024-03-19,240.24,240.34,237.925,238.19,1070412,233.467779399654,233.56496046001,231.218037852409,231.475567662353,1101461.53589698,0.0,1.0
2024-03-20,237.87,240.6,236.34,239.86,784039,231.164588269213,233.817631216936,229.677718045764,233.098491370301,806781.688866652,0.0,1.0
2024-03-21,241.62,241.98,237.69,238.96,1357056,234.808878032569,235.158729849851,230.989662360572,232.223861827095,1396420.24384836,0.0,1.0
2024-03-22,246.25,246.66,242.05,242.9,2230135,239.30836112706,239.70680347452,235.226756592101,236.052795605128,2294824.72389847,0.0,1.0
2024-03-25,241.67,245.76,240.55,245.35,1755480,234.857468562747,238.832173931314,233.769040686758,238.433731583854,1806401.36418167,0.0,1.0
2024-03-26,241.88,242.86,240.59,242.21,879021,235.061548789495,236.013923180986,233.807913110901,235.382246288671,904518.840171541,0.0,1.0
2024-03-27,246.53,246.59,242.69,243.27,839551,239.580468096057,239.638776732271,235.84871537838,236.412365528446,863903.930378064,0.0,1.0
2024-03-28,247.45,248.42,245.33,246.73,1093920,240.474533851334,241.417190136788,238.414295371783,239.774830216769,1125651.43453962,0.0,1.0
2024-04-01,244.05,247.81,242.725,247.12,666610,237.170377799224,240.824385668616,235.882728749505,240.153836352158,685946.415440302,0.0,1.0
2024-04-02,241.02,243.13,240.24,242.92,1214728,234.225791670432,236.276312043947,233.467779399654,236.072231817199,1249963.7229189,0.0,1.0
2024-04-03,243.59,245.25,240.32,241.53,1214296,236.723344921586,238.336550523498,233.545524247939,234.721415078249,1249519.19185655,0.0,1.0
2024-04-04,243.05,246.92,242.94,245.79,952525,236.198567195662,239.959474231446,236.091668029271,238.861328249421,980154.977223977,0.0,1.0
2024-04-05,246.17,246.28,242.25,243.05,1103978,239.230616278775,239.337515445166,235.421118712813,236.198567195662,1136001.1878384,0.0,1.0
2024-04-08,241.72,245.61,241.56,245.61,1642380,234.906059092925,238.68640234078,234.750569396355,238.68640234078,1690020.66244258,0.0,1.0
2024-04-09,245.81,246.1,241.02,242.67,887526,238.880764461493,239.162589536525,234.225791670432,235.829279166309,913270.545461467,0.0,1.0
2024-04-10,240.99,243.74,239.22,243.35,831380,234.196637352325,236.86911651212,232.476532584021,236.490110376731,855495.913455783,0.0,1.0
2024-04-11,240.61,243.3,239.64,240.93,1010454,233.827349322972,236.441519846553,232.884693037517,234.138328716112,1039764.32886893,0.0,1.0
2024-04-12,235.17,240.02,233.74,239.13,1028447,228.540699639596,233.25398106687,227.151010476503,232.389069629701,1058279.25341704,0.0,1.0
2024-04-15,234.72,238.065,234.63,237.11,872266,228.103384867994,231.354091336907,228.015921913673,230.426012210506,897567.897286944,0.0,1.0
2024-04-16,231.01,235.095,230.71,234.82,1064150,224.49796752878,228.467813844329,224.206424347711,228.20056592835,1095017.89350714,0.0,1.0
2024-04-17,232.21,232.64,229.395,230.74,1510566,225.664140253054,226.082018812585,222.928493404028,224.235578665818,1554383.12204437,0.0,1.0
2024-04-18,233.15,233.25,230.47,232.61,891669,226.577642220402,226.674823280758,223.973189802857,226.052864494479,917533.721830214,0.0,1.0
2024-04-19,234.12,235.63,233.07,234.7,1265166,227.520298505857,228.987732517235,226.499897372117,228.083948655922,1301864.78246193,0.0,1.0
2024-04-22,233.88,236.07,233.33,234.72,768416,227.287063961002,229.415329182802,226.752568129043,228.103384867994,790705.511118908,0.0,1.0
2024-04-23,234.36,236.175,233.395,234.58,800508,227.753533050711,229.517369296176,226.815735818274,227.967331383495,823728.406611492,0.0,1.0
2024-04-24,233.83,234.57,230.025,232.33,779855,227.238473430824,227.957613277459,223.540734084272,225.780757525481,802476.323207268,0.0,1.0
2024-04-25,230.48,234.69,230.4,233.91,885117,223.982907908892,228.074230549887,223.905163060607,227.316218279109,910791.66738464,0.0,1.0
2024-04-26,231.55,233.16,230.0,230.0,738154,225.022745254703,226.587360326437,223.516438819183,223.516438819183,759565.698598763,0.0,1.0
2024-04-29,233.44,234.5,231.84,231.84,918580,226.859467295435,227.88958653521,225.304570329736,225.304570329736,945225.331595914,0.0,1.0
2024-04-30,234.6,234.83,232.06,232.81,1685938,227.986767595566,228.210284034385,225.51836866252,226.247226615191,1734842.15321491,0.0,1.0
2024-05-01,233.72,236.09,232.46,234.03,2721644,227.131574264432,229.434765394873,225.907092903944,227.432835551536,2800590.96908928,0.0,1.0
2024-05-02,240.35,243.28,230.25,243.0,3789533,233.574678566046,236.422083634481,223.759391470073,236.149976665484,3899456.32010131,0.0,1.0
2024-05-03,234.68,242.29,234.13,238.77,1722353,228.064512443851,235.459991136955,227.530016611892,232.039217812418,1772313.44635222,0.0,1.0
2024-05-06,236.58,238.0,235.56,236.81,1255426,229.910952590618,231.290923647676,228.919705774985,230.134469029438,1291842.25341738,0.0,1.0
2024-05-07,237.15,239.57,236.1098,237.86,1120070,230.464884634648,232.816666295268,229.454007244824,231.154870163177,1152559.96991077,0.0,1.0
2024-05-08,233.58,237.01,233.18,237.01,1749868,226.995520779933,230.32883115015,226.606796538509,230.32883115015,1800626.57639953,0.0,1.0
2024-05-09,235.0,236.445,233.9177,234.14,1921789,228.375491836991,229.779758159138,227.323701220756,227.539734717928,1977534.50410675,0.0,1.0
2024-05-10,235.67,236.32,233.73,235.0,2034396,229.026604941377,229.658281833692,227.141292370468,228.375491836991,2093407.90535109,0.0,1.0
2024-05-13,236.95,238.47,235.29,236.6,1073151,230.270522513936,231.74767463135,228.657316912024,229.93038880269,1104279.9863131,0.0,1.0
2024-05-14,235.0,238.95,234.365,238.03,1049467,228.375491836991,232.214143721059,227.758392103729,231.320077965783,1079908.98242284,0.0,1.0
2024-05-15,237.29,237.72,234.58,236.04,1168003,230.600938119147,231.018816678679,227.967331383495,229.386174864695,1201883.36669645,0.0,1.0
2024-05-16,236.62,238.335,235.56,236.65,1291452,229.949825014761,231.616480199869,228.919705774985,229.978979332868,1328913.26279715,0.0,1.0
2024-05-17,236.3,237.09,234.73,237.09,1785047,229.638845621621,230.406575998435,228.113102974029,230.406575998435,1836826.01677513,0.0,1.0
2024-05-20,237.13,237.32,234.9,236.41,967074,230.445448422577,230.630092437254,228.278310776635,229.745744788013,995126.001358389,0.0,1.0
2024-05-21,234.86,238.17,234.265,237.67,1557704,228.239438352492,231.456131450281,227.661211043373,230.970226148501,1602888.45819448,0.0,1.0
2024-05-22,234.45,236.05,234.03,234.43,1364186,227.840996005032,229.395892970731,227.432835551536,227.821559792961,1403757.06439124,0.0,1.0
2024-05-23,230.35,234.565,229.55,233.77,1302586,223.856572530429,227.952754224442,223.07912404758,227.18016479461,1340370.22772344,0.0,1.0
2024-05-24,228.79,230.71,228.09,230.03,1373384,222.340547988873,224.206424347711,221.66028056638,223.545593137289,1413221.87159368,0.0,1.0
2024-05-28,226.8,228.4,225.6,227.38,1452801,220.406644887785,221.961541853484,219.240472163511,220.970295037851,1494942.52756198,0.0,1.0
2024-05-29,225.07,226.43,224.0,225.2,2680574,218.725412543624,220.047074964467,217.685575197813,218.851747922087,2758329.64795378,0.0,1.0
2024-05-30,226.78,226.94,224.0021,225.37,1691719,220.387208675714,220.542698372284,217.68761600008,219.016955724692,1740790.84319505,0.0,1.0
2024-05-31,231.97,232.21,226.32,227.21,4733925,225.430905708199,225.664140253054,219.940175798076,220.805087235246,4871242.38267238,0.0,1.0
2024-06-03,238.84,241.69,233.82,235.0,2081153,232.107244554668,234.876904774818,227.228755324788,228.375491836991,2141521.18980038,0.0,1.0
2024-06-04,238.5,239.75,237.19,239.12,2104745,231.776828949457,232.991592203909,230.503757058791,232.379351523665,2165797.52503848,0.0,1.0
2024-06-05,236.3,239.19,235.19,238.23,1166673,229.638845621621,232.447378265914,228.560135851668,231.514440086495,1200514.78726839,0.0,1.0
2024-06-06,240.17,240.8,234.67,235.48,1749841,233.399752657405,234.011993337649,228.054794337816,228.8419609267,1800598.79320813,0.0,1.0
2024-06-07,240.63,243.22,238.05,239.22,1571097,233.846785535043,236.363774998268,231.339514177854,232.476532584021,1616669.95013428,0.0,1.0
2024-06-10,239.51,240.39,237.475,239.31,777027,233.681577732438,234.540163129308,231.696099002174,233.486444687694,796407.395807163,0.95,1.0
2024-06-11,234.94,239.2,234.62,238.65,1132983,229.222787660051,233.379121513085,228.910574788462,232.842505640041,1161241.55341293,0.0,1.0
2024-06-12,233.99,235.4,233.15,234.4,1101508,228.29590569752,229.671593662961,227.476346909598,228.695928439244,1128981.51253529,0.0,1.0
2024-06-13,231.97,233.67,229.33,233.0,868971,226.325061945612,227.983692825931,223.749305754999,227.32999712604,890644.638013798,0.0,1.0
2024-06-14,233.73,233.97,230.75,232.6,1053942,228.042232739354,228.276392393046,225.134750372677,226.939731036554,1080229.1343181,0.0,1.0
2024-06-17,232.75,234.16,230.5,232.63,1288582,227.086080820111,228.461768785552,224.890834066748,226.969000993265,1320721.46129284,0.0,1.0
2024-06-18,233.73,234.7597,231.94,232.41,1035778,228.042232739354,229.046875220215,226.295791988901,226.754354644047,1061612.09277715,0.0,1.0
2024-06-20,238.4,239.26,232.08,233.15,1655716,232.598589334112,233.437661426508,226.432385120221,227.476346909598,1697012.41753022,0.0,1.0
2024-06-21,238.29,239.58,237.27,239.58,2014700,232.491266159503,233.749874298098,231.496087631312,233.749874298098,2064950.0986873,0.0,1.0
2024-06-24,235.91,239.56,235.33,238.73,895747,230.169182927057,233.730360993623,229.603297097301,232.920558857938,918088.477713231,0.0,1.0
2024-06-25,233.87,235.51,233.18,235.28,1028885,228.178825870674,229.77891683757,227.50561686631,229.554513836115,1054547.16944849,0.0,1.0
2024-06-26,231.62,234.61,230.69,234.055,1695358,225.983579117311,228.900818136225,225.076210459254,228.359323937062,1737643.15749754,0.0,1.0
2024-06-27,230.94,232.98,229.07,232.28,1471771,225.320126765184,227.310483821566,223.495632796833,226.627518164964,1508479.51143847,0.0,1.0
2024-06-28,233.71,234.84,230.51,232.27,2404003,228.022719434879,229.12522113768,224.900590718985,226.617761512727,2463962.98808486,0.0,1.0
2024-07-01,229.27,237.705,229.12,233.76,1057877,223.690765841576,231.920502003629,223.544416058019,228.071502696065,1084262.28001639,0.0,1.0
2024-07-02,229.24,231.14,227.69,229.06,662985,223.661495884865,225.515259809927,222.149214788104,223.485876144596,679520.991303021,0.0,1.0
2024-07-03,228.84,229.32,227.5,228.0,509817,223.271229795378,223.739549102762,221.963838395597,222.451671007456,522532.716763023,0.0,1.0
2024-07-05,227.76,228.68,225.97,228.68,617155,222.217511353764,223.115123359583,220.471070603311,223.115123359583,632547.91192503,0.0,1.0
2024-07-08,225.54,228.59,225.1907,227.76,826412,220.051534557112,223.027313489449,219.710734694468,222.217511353764,847024.143026936,0.0,1.0
2024-07-09,221.47,225.7375,220.65,225.24,1603051,216.080577096584,220.244228438796,215.280531613137,219.758834989997,1643033.86144378,0.0,1.0
2024-07-10,223.87,226.62,218.75,221.41,2109934,218.422173633505,221.105252998727,213.426767688074,216.022037183161,2162559.39917788,0.0,1.0
2024-07-11,224.94,227.46,224.17,224.58,1849435,219.466135422882,221.924811786649,218.71487320062,219.114895942344,1895563.10406797,0.0,1.0
2024-07-12,229.11,230.34,224.63,225.5,2220555,223.534659405782,224.734727630953,219.16367920353,220.012507948164,2275939.47803175,0.0,1.0
2024-07-15,226.08,230.77,225.81,229.0,1260895,220.578393777919,225.154263677152,220.314964167516,223.427336231173,1292343.89967952,0.0,1.0
2024-07-16,230.7,230.97,225.4,226.71,1147619,225.085967111492,225.349396721895,219.914941425792,221.193062868861,1176242.60053875,0.0,1.0
2024-07-17,234.05,235.3,229.765,230.55,1228449,228.354445610943,229.574027140589,224.173720127316,224.939617327934,1259088.64038433,0.0,1.0
2024-07-18,231.74,235.55,231.49,231.5,1063279,226.100658944157,229.817943446519,225.856742638228,225.866499290465,1089799.01522913,0.0,1.0
2024-07-19,230.74,235.05,229.45,235.05,1075022,225.12499372044,229.33011083466,223.866385581845,229.33011083466,1101834.90593687,0.0,1.0
2024-07-22,231.09,232.22,229.04,231.27,866743,225.466476548741,226.568978251541,223.466362840121,225.64209628901,888361.067844604,0.0,1.0
2024-07-23,234.33,234.45,230.37,232.0,1353862,228.627631873584,228.74471170043,224.763997587665,226.354331902324,1387629.65727353,0.0,1.0
2024-07-24,237.34,238.17,234.46,235.45,1226363,231.564384196972,232.374186332657,228.754468352667,229.720376924147,1256950.61194046,0.0,1.0
2024-07-25,232.78,241.6,231.82,237.34,2070432,227.115350776823,235.720718050006,226.178712162054,231.564384196972,2122072.15105243,0.0,1.0
2024-07-26,237.3,239.22,232.38,234.78,1384408,231.525357588023,233.39863481756,226.725084687336,229.066681224257,1418937.52728619,0.0,1.0
2024-07-29,237.84,238.87,233.87,236.95,1032669,232.05221680883,233.057151989259,228.178825870674,231.183874759722,1058425.5489459,0.0,1.0
2024-07-30,241.74,242.25,236.99,236.99,1719174,235.857311181326,236.354900445422,231.222901368671,231.222901368671,1762053.16968315,0.0,1.0
2024-07-31,241.06,242.825,237.24,240.05,3515357,235.193858829199,236.915907949059,231.4668176746,234.208436953245,3603036.07687054,0.0,1.0
2024-08-01,236.01,237.73,226.0,227.55,3769897,230.266749449428,231.944893634221,220.500340560022,222.012621656783,3863924.74422542,0.0,1.0
2024-08-02,241.87,242.55,236.21,237.0,1803035,235.984147660409,236.647600012537,230.461882494172,231.232658020908,1848005.80790522,0.0,1.0
2024-08-05,235.78,243.78,234.8922,241.17,1474246,230.042346447973,237.847668237709,229.176150862358,235.301182003808,1511016.2422144,0.0,1.0
2024-08-06,235.51,238.92,233.59,235.0,1277594,229.77891683757,233.105935250445,227.905639608033,229.281327573474,1309459.40158947,0.0,1.0
2024-08-07,232.62,238.7706,232.21,235.76,1104432,226.959244341028,232.960170866021,226.559221599304,230.022833143499,1131978.44214692,0.0,1.0
2024-08-08,234.39,236.08,231.76,232.56,1127474,228.686171787007,230.335046015089,226.120172248631,226.900704427605,1155595.14943533,0.0,1.0
2024-08-09,235.9,236.47,233.04,234.51,801158,230.15942627482,230.715555452338,227.369023734989,228.803251613853,821140.264636975,0.0,1.0
2024-08-12,234.13,236.17,233.805,235.08,1330618,228.432498828841,230.422855885223,228.115407631133,229.359380791372,1363805.91175614,0.0,1.0
2024-08-13,236.28,236.82,233.5,233.89,1255870,230.530179059832,231.057038280639,227.817829737899,228.198339175149,1287193.5674981,0.0,1.0
2024-08-14,234.08,236.7175,233.615,235.71,1075032,228.383715567655,230.957032595208,227.930031238626,229.974049882313,1101845.15535415,0.0,1.0
2024-08-15,234.02,234.56,232.03,234.0,2135696,228.325175654232,228.852034875039,226.383601859035,228.305662349757,2188963.94796548,0.0,1.0
2024-08-16,236.33,237.135,234.5,234.76,917471,230.578962321018,231.36437282611,228.793494961616,229.047167919782,940354.311804601,0.0,1.0
2024-08-19,235.9,237.25,235.43,236.33,1025230,230.15942627482,231.476574326837,229.700863619673,230.578962321018,1050801.00743395,0.0,1.0
2024-08-20,234.74,236.24,233.965,235.69,791401,229.027654615308,230.491152450883,228.271514066927,229.954536577839,811139.90820034,0.0,1.0
2024-08-21,234.85,235.69,234.03,235.49,1310030,229.134977789917,229.954536577839,228.334932306469,229.759403533096,1342704.41146737,0.0,1.0
2024-08-22,235.3,235.85,234.17,235.79,1031387,229.574027140589,230.110643013634,228.471525437789,230.052103100211,1057111.57365106,0.0,1.0
2024-08-23,236.38,236.49,234.28,236.04,822086,230.627745582204,230.735068756812,228.578848612398,230.29601940614,842590.245113139,0.0,1.0
2024-08-26,236.27,239.47,235.62,237.0,778172,230.520422407595,233.642551123489,229.886240012179,231.232658020908,797580.954085318,0.0,1.0
2024-08-27,237.97,238.39,236.245,236.78,923935,232.179053287914,232.588832681875,230.496030777002,231.01801167169,946979.5351321,0.0,1.0
2024-08-28,238.9,239.67,237.1093,238.22,980706,233.08642194597,233.837684168232,231.33929822986,232.422969593843,1005166.50195226,0.0,1.0
2024-08-29,240.97,241.46,239.28,239.79,707392,235.106048959064,235.584124918686,233.457174730983,233.954763995078,725035.578602574,0.0,1.0
2024-08-30,242.41,242.61,240.29,241.34,893412,236.511006881217,236.70613992596,234.442596606937,235.46704509184,915695.238779179,0.0,1.0
2024-09-03,242.18,244.98,241.7,242.0,2125200,236.286603879762,239.018466506169,235.818284572378,236.110984139493,2178206.15959212,0.0,1.0
2024-09-04,236.34,242.47,235.83,241.98,1847751,230.588718973255,236.56954679464,230.091129709159,236.091470835018,1893837.10219861,0.0,1.0
2024-09-05,233.25,237.84,232.92,236.33,2413648,227.57391343197,232.05221680883,227.251943908143,230.578962321018,2473848.55104799,0.0,1.0
2024-09-06,232.67,235.74,231.0,233.53,1487106,227.008027602214,230.003319839025,225.378666678607,227.84709969461,1524196.99283192,0.0,1.0
2024-09-09,237.22,238.975,232.38,232.68,1429257,232.374186332657,234.093336054492,227.633055475857,227.926927223179,1459062.00207037,0.95,1.0
2024-09-10,235.69,237.885,233.88,236.94,1235055,230.875440421313,233.025602039221,229.102414212469,232.099906035156,1260810.21185625,0.0,1.0
2024-09-11,233.69,234.97,229.31,234.15,1402110,228.916295439164,230.17014822774,224.625767928259,229.366898785059,1431348.89227262,0.0,1.0
2024-09-12,235.5,235.56,231.48,233.42,1020393,230.689321648009,230.748095997473,226.75144023389,228.651810866574,1041671.7591578,0.0,1.0
2024-09-13,234.18,237.495,233.79,235.66,772554,229.396285959791,232.643568767702,229.014252688272,230.846053246581,788664.450093632,0.0,1.0
2024-09-16,234.04,236.99,232.85,235.78,950968,229.25914581104,232.14888465971,228.093454546662,230.96360194551,970799.005346736,0.0,1.0
2024-09-17,231.27,234.72,229.6,233.5,965705,226.545730010764,229.925255104971,224.90984395067,228.73017666586,985843.323285715,0.0,1.0
2024-09-18,231.59,235.035,229.6423,231.58,1119131,226.859193207908,230.233820439659,224.951279867043,226.849397482998,1142468.7914343,0.0,1.0
2024-09-19,234.63,235.665,232.55,234.3,2218089,229.837093580774,230.850951109036,227.79958279934,229.51383465872,2264343.90533702,0.0,1.0
2024-09-20,233.5,234.19,231.53,233.31,2231966,228.73017666586,229.406081684702,226.800418858444,228.544057892556,2278510.28927128,0.0,1.0
2024-09-23,234.73,235.22,232.21,233.95,1495754,229.935050829882,230.415041350508,227.466528152374,229.170984286844,1526945.69685142,0.0,1.0
2024-09-24,236.95,238.695,233.22,235.74,1370881,232.109701760067,233.819055756992,228.455896368359,230.924419045867,1399468.65851294,0.0,1.0
2024-09-25,235.2,237.0,232.8724,236.54,1777623,230.395449900687,232.158680384621,228.115396970462,231.708077038726,1814692.65031155,0.0,1.0
2024-09-26,237.27,237.82,233.59,235.14,1042000,232.423164957211,232.961929827301,228.818338190057,230.336675551222,1063729.34059957,0.0,1.0
2024-09-27,241.51,243.81,237.84,238.37,1284525,236.576552319366,238.829569048837,232.981521277123,233.500694697392,1311311.83419738,0.0,1.0
2024-09-30,241.1,242.405,238.025,241.55,1250199,236.174927598025,237.453269698877,233.162742187972,236.615735219009,1276270.01716723,0.0,1.0
2024-10-01,241.67,244.0,240.04,243.79,1279178,236.733283917938,239.015687822141,235.136580757487,238.809977599015,1305853.33056572,0.0,1.0
2024-10-02,239.76,242.08,239.18,241.44,1235210,234.862300459986,237.134908639278,234.294148415163,236.507982244991,1260968.44414779,0.0,1.0
2024-10-03,237.36,239.7837,237.295,239.16,904919,232.511326481407,234.885516328024,232.447654269487,234.274556965341,923789.722808089,0.0,1.0
2024-10-04,238.22,238.91,236.58,237.62,712860,233.353758823731,234.029663842572,231.747259938369,232.766015329087,727725.6216313,0.0,1.0
2024-10-07,237.46,239.315,236.13,238.22,1276871,232.609283730515,234.426390701458,231.306452317386,233.353758823731,1303498.22155539,0.0,1.0
2024-10-08,237.17,238.02,235.4,236.85,841902,232.325207708103,233.157844325516,230.591364398902,232.011744510959,859458.598185666,0.0,1.0
2024-10-09,238.21,238.97,235.34,236.95,763127,233.34396309882,234.088438192037,230.532590049437,232.109701760067,779040.864207038,0.0,1.0
2024-10-10,235.54,238.61,234.92,238.61,850745,230.728504547652,233.73579209525,230.121169603186,233.73579209525,868486.005631848,0.0,1.0
2024-10-11,236.5,237.43,235.26,236.13,896619,231.668894139083,232.579896555782,230.454224250151,231.306452317386,915316.638809071,0.0,1.0
2024-10-14,240.02,240.47,235.445,236.62,737059,235.116989307665,235.557796928648,230.635445161,231.786442838012,752429.255329158,0.0,1.0
2024-10-15,241.82,244.5,239.93,240.46,1127275,236.880219791599,239.505474067678,235.028827783468,235.548001203738,1150782.62228828,0.0,1.0
2024-10-16,240.24,242.94,239.225,241.4,1125732,235.332495255701,237.977340981602,234.338229177261,236.468799345348,1149207.44534726,0.0,1.0
2024-10-17,240.33,241.06,238.99,240.42,964418,235.420656779898,236.135744698382,234.108029641858,235.508818304095,984529.484839119,0.0,1.0
2024-10-18,243.75,244.1299,240.205,241.76,1082880,238.770794699372,239.142934288731,235.298210218514,236.821445442134,1105461.83142847,0.0,1.0
2024-10-21,240.52,243.34,239.951,243.34,586807,235.606775553202,238.369169978032,235.049398805781,238.369169978032,599043.976170073,0.0,1.0
2024-10-22,239.71,240.45,238.6705,240.13,697788,234.813321835432,235.538205478827,233.79505623096,235.224742281683,712339.317771878,0.0,1.0
2024-10-23,240.52,240.64,237.51,239.31,943889,235.606775553202,235.724324252131,232.658262355068,234.421492839002,963572.383463718,0.0,1.0
2024-10-24,238.62,241.87,238.51,240.8,836766,233.745587820161,236.929198416153,233.637834846143,235.881055850703,854215.494641213,0.0,1.0
2024-10-25,238.13,239.41,236.89,238.75,1001988,233.265597299535,234.51945008811,232.050927410602,233.872932244001,1022882.95060335,0.0,1.0
2024-10-28,238.91,240.9,237.87,238.6,925159,234.029663842572,235.97901309981,233.010908451855,233.725996370339,944451.797523767,0.0,1.0
2024-10-29,237.51,240.08,237.44,238.77,625301,232.658262355068,235.175763657129,232.589692280693,233.892523693822,638340.710562626,0.0,1.0
2024-10-30,236.61,237.635,235.77,236.0,849458,231.776647113102,232.780708916453,230.953806220599,231.179107893546,867172.167185252,0.0,1.0
2024-10-31,233.59,236.74,233.45,235.23,1429883,228.818338190057,231.903991536941,228.681198041307,230.424837075419,1459701.05635753,0.0,1.0
2024-11-01,235.24,236.72,232.68,234.5,1278383,230.43463280033,231.88440008712,227.926927223179,229.709749156935,1305041.7520381,0.0,1.0
2024-11-04,234.33,237.42,232.975,235.21,1620501,229.543221833452,232.570100830872,228.215901108046,230.405245625597,1654294.10764967,0.0,1.0
2024-11-05,237.3,238.32,231.06,233.23,1878024,232.452552131943,233.451716072839,226.340019787639,228.46569209327,1917187.36194835,0.0,1.0
2024-11-06,240.06,244.33,236.0,244.33,2226228,235.156172207308,239.338946744195,231.179107893546,239.338946744195,2272652.63192352,0.0,1.0
2024-11-07,227.11,243.0,226.82,238.85,4041905,222.470708447895,238.036115331067,222.186632425484,233.970889493108,4126192.84109034,0.0,1.0
2024-11-08,231.64,233.82,226.25,228.68,3891353,226.908171832462,229.043639863004,221.628276105571,224.008637258882,3972501.30588309,0.0,1.0
2024-11-11,234.61,236.0,231.96,232.39,1439657,229.817502130953,231.179107893546,227.221635029606,227.642851200768,1469678.87840649,0.0,1.0
2024-11-12,231.27,235.87,231.07,235.28,1187099,226.545730010764,231.051763469706,226.34981551255,230.473815699973,1211854.16170482,0.0,1.0
2024-11-13,231.22,232.0,229.07,230.97,1215240,226.496751386211,227.260817929249,224.390670530401,226.251858263442,1240581.99987546,0.0,1.0
2024-11-14,227.17,230.44,225.495,230.44,2820954,222.52948279736,225.732684843173,220.88869887481,225.732684843173,2879780.74691145,0.0,1.0
2024-11-15,225.15,228.31,223.493,227.0,1965697,220.550746365389,223.646195437184,218.927594747679,222.362955473877,2006688.65031533,0.0,1.0
2024-11-18,224.1,228.08,223.98,225.2,1319618,219.522195249761,223.420893764237,219.404646550832,220.599724989943,1347136.64585733,0.0,1.0
2024-11-19,222.64,223.0,220.54,222.51,1379194,218.092019412793,218.44466550958,216.034917181537,217.964674988953,1407955.01360738,0.0,1.0
2024-11-20,222.39,222.91,220.81,222.18,1421005,217.847126290024,218.356503985383,216.299401754127,217.641416066899,1450637.91903906,0.0,1.0
2024-11-21,225.45,225.8,221.03,222.05,1618785,220.844618112712,221.187468484588,216.514907702163,217.514071643059,1652542.32305421,0.0,1.0
2024-11-22,224.0,226.24,223.13,225.97,1677611,219.424238000654,221.618480380661,218.572009933419,221.35399580807,1712595.05068387,0.0,1.0
2024-11-25,225.48,226.1276,223.91,224.18,1914590,220.874005287444,221.508376432664,219.336076476457,219.600561049047,1954515.89080474,0.0,1.0
2024-11-26,224.25,225.58,222.7,225.32,2176561,219.669131123423,220.971962536551,218.150793762257,220.717273688872,2221949.9014441,0.0,1.0
2024-11-27,221.98,226.6712,220.38,224.25,2373230,217.445501568684,222.040872038812,215.878185582965,219.669131123423,2422720.13722757,0.0,1.0
2024-11-29,221.9,223.18,220.29,221.0,1210254,217.367135769398,218.620988557973,215.790024058768,216.485520527431,1235492.02435508,0.0,1.0
2024-12-02,222.82,223.84,220.73,222.0,1886319,218.268342461186,219.267506402082,216.221035954841,217.465093018505,1925655.3416799,0.0,1.0
2024-12-03,221.26,222.82,221.0,222.76,2493745,216.74020937511,218.268342461186,216.485520527431,218.209568111722,2545748.29603982,0.0,1.0
2024-12-04,221.43,222.37,219.24,220.31,1780247,216.906736698593,217.827534840203,214.76147294314,215.80961550859,1817371.36987944,0.0,1.0
2024-12-05,222.24,223.19,220.17,220.25,2362101,217.700190416363,218.630784282884,215.672475359839,215.750841159125,2411359.05869443,0.0,1.0
2024-12-06,220.02,222.08,219.35,221.02,2794929,215.525539486178,217.543458817791,214.869225917158,216.505111977252,2853213.03473381,0.0,1.0
2024-12-09,223.01,223.88,218.96,219.03,2269225,219.473216625208,220.329419030768,215.487446806222,215.556336654945,2305793.27642604,1.04,1.0
2024-12-10,221.44,223.68,220.91,223.68,1804079,217.928115732416,220.132590891558,217.406521163511,220.132590891558,1833151.50694242,0.0,1.0
2024-12-11,221.04,222.93,218.84,221.59,1951275,217.534459453997,219.394485369524,215.369349922696,218.075736836822,1982719.5520313,0.0,1.0
2024-12-12,227.17,228.66,220.97,221.38,3489619,223.567241920759,225.033611557867,217.465569605274,217.869067290653,3545853.77275879,0.0,1.0
2024-12-13,225.56,226.98,222.53,226.75,2747959,221.982775400125,223.38025518851,219.000829091106,223.15390282842,2792242.01482639,0.0,1.0
2024-12-16,227.56,231.74,223.805,224.3,3053371,223.951056792217,228.064764901689,220.255608478564,220.742758123107,3102575.69092278,0.0,1.0
2024-12-17,225.64,229.14,223.41,226.1,2526182,222.061506655809,225.505999091969,219.866872903626,222.51421137599,2566891.10627129,0.0,1.0
2024-12-18,224.09,228.9299,223.94,227.32,3387466,220.536088576937,225.29923113173,220.38846747253,223.714863025166,3442054.58996875,0.0,1.0
2024-12-19,223.83,225.8,222.82,223.33,2748979,220.280211995965,222.218969167176,219.286229892959,219.788141647942,2793278.45199854,0.0,1.0
2024-12-20,227.68,229.31,223.51,223.96,3104556,224.069153675742,225.673303010297,219.965286973231,220.408150286451,3154585.53078171,0.0,1.0
2024-12-23,226.44,227.87,225.3,226.34,1783656,222.848819212645,224.256140407991,221.726898819153,222.750405143041,1812399.39285746,0.0,1.0
2024-12-24,226.95,227.13,224.185,226.72,492253,223.350730967629,223.527876292917,220.629581943062,223.124378607538,500185.595390738,0.0,1.0
2024-12-26,228.12,229.2,225.26,226.33,1154562,224.502175582003,225.565047533732,221.687533191311,222.74056373608,1173167.62190483,0.0,1.0
2024-12-27,228.49,230.09,226.72,226.75,1420943,224.86630763954,226.440932753213,223.124378607538,223.15390282842,1443841.31832879,0.0,1.0
2024-12-30,226.51,228.4713,224.775,227.42,1695390,222.917709061369,224.847904208523,221.210224953729,223.81327709477,1722710.99733166,0.0,1.0
2024-12-31,226.87,229.245,225.85,227.38,1364184,223.271999711945,225.609333865054,222.268176201978,223.773911466929,1386167.65415857,0.0,1.0
2025-01-02,226.49,229.0,226.18,228.01,1701936,222.898026247448,225.368219394523,222.592942631673,224.393920105437,1729362.48530112,0.0,1.0
2025-01-03,228.46,229.315,225.9,227.12,1244386,224.836783418658,225.678223713777,222.317383236781,223.518034885957,1264439.12440534,0.0,1.0
2025-01-06,230.7,232.465,227.5,227.56,1752323,227.041258577801,228.778266906322,223.892008350454,223.951056792217,1780561.46549007,0.0,1.0
2025-01-07,232.15,235.37,230.95,230.95,1912254,228.468262587068,231.637195628336,227.287293751813,227.287293751813,1943069.73350761,0.0,1.0
2025-01-08,234.43,234.55,230.0,232.58,2192834,230.712103374052,230.830200257578,226.352360090569,228.891443086367,2228171.24503671,0.0,1.0
2025-01-10,233.67,236.25,231.65,232.25,2597939,229.964156445058,232.503239440856,227.976192239045,228.566676656672,2639804.4613315,0.0,1.0
2025-01-13,236.19,238.11,231.36,234.27,2267776,232.444190999093,234.333741135502,227.690791437191,230.554640862685,2304320.92597268,0.0,1.0
2025-01-14,235.8,237.4,233.01,236.5,2588559,232.060376127635,233.635001241309,229.314623585667,232.749274614868,2630273.3038073,0.0,1.0
2025-01-15,232.59,237.9999,227.66,237.0,3098655,228.901284493328,234.225387244867,224.049470861821,233.241344962891,3148589.4369064,0.0,1.0
2025-01-16,236.3,236.76,230.94,232.48,2257699,232.552446475658,233.00515119584,227.277452344852,228.793029016763,2294081.53638084,0.0,1.0
2025-01-17,237.38,238.49,235.44,236.51,2110687,233.615318427388,234.707714599999,231.706085477059,232.759116021828,2144700.45642889,0.0,1.0
2025-01-21,240.37,241.2699,238.16,238.31,1918030,236.557899108565,237.443527320937,234.382948170304,234.530569274711,1948938.81302359,0.0,1.0
2025-01-22,237.92,239.96,236.11,238.85,1346115,234.146754403253,236.154401423187,232.36545974341,235.062005250576,1367807.47448853,0.0,1.0
2025-01-23,240.47,240.855,237.24,238.48,1357387,236.65631317817,237.035207346148,233.477538729942,234.697873193039,1379261.12135558,0.0,1.0
2025-01-24,243.45,243.78,238.62,239.0,1716535,239.589052452387,239.913818882082,234.835652890485,235.209626354982,1744196.74635612,0.0,1.0
2025-01-27,248.7,249.49,244.14,245.0,1912533,244.755791106628,245.533262256505,240.268109532659,241.114470531258,1943353.22955764,0.0,1.0
2025-01-28,249.08,250.9081,247.96,248.68,1741452,245.129764571126,246.928872177567,244.027526991554,244.736108292707,1769515.28068776,0.0,1.0
2025-01-29,246.9,250.75,246.42,249.3,2116426,242.984337853746,246.773279533522,242.511950319643,245.346275524256,2150531.9396945,0.0,1.0
2025-01-30,248.49,250.16,245.76,247.74,1401897,244.549121560459,246.192636522855,241.862417460253,243.811016038424,1424488.39442622,0.0,1.0
2025-01-31,247.6,249.36,246.92,247.86,2158706,243.673236340978,245.405323966019,243.004020667666,243.92911292195,2193493.27659467,0.0,1.0
2025-02-03,247.61,251.985,245.55,248.32,2575266,243.683077747938,247.988693293139,241.655747914083,244.381817642131,2616766.08877859,0.0,1.0
2025-02-04,242.42,246.75,241.77,246.02,3037701,238.57538753546,242.836716749339,237.93569608303,242.118294041225,3086653.17083703,0.0,1.0
2025-02-05,245.06,245.2265,242.584355,243.7,2061530,241.173518973021,241.337378398913,238.737135979558,239.835087626398,2094751.29753576,0.0,1.0
2025-02-06,227.21,239.24,224.345,233.55,5810828,223.606607548601,235.445820122034,220.787044454429,229.846059561532,5904468.76482859,0.0,1.0
2025-02-07,229.85,230.85,226.55,229.15,3783111,226.204738986162,227.188879682208,222.95707468921,225.51584049893,3844075.35954936,0.0,1.0
2025-02-10,229.55,234.41,228.63,229.85,2748339,225.909496777348,230.692420560132,225.004087336986,226.204738986162,2792628.13847877,0.0,1.0
2025-02-11,229.52,230.55,227.09,229.39,1919335,225.879972556467,226.893637473394,223.488510665075,225.752034265981,1950264.842935,0.0,1.0
2025-02-12,225.85,228.42,225.62,227.5,1269945,222.268176201978,224.797417790816,222.041823841888,223.892008350454,1290410.0044865,0.0,1.0
2025-02-13,225.01,226.19,223.76,225.43,1487031,221.4414980173,222.602784038634,220.211322147242,221.854837109639,1510994.31816461,0.0,1.0
2025-02-14,224.8,227.45,224.78,227.25,1131460,221.23482847113,223.842801315652,221.215145657209,223.645973176443,1149693.33607069,0.0,1.0
2025-02-18,225.13,225.2,221.71,223.21,1335254,221.559594900825,221.628484749548,218.193833720348,219.670044764417,1356771.45083497,0.0,1.0
2025-02-19,227.56,228.26,224.5,225.0,1072355,223.951056792217,224.639955279449,220.939586262316,221.431656610339,1089635.86640454,0.0,1.0
2025-02-20,227.93,228.31,225.96,227.74,1425832,224.315188849754,224.689162314251,222.376431678543,224.128202117505,1448809.10395095,0.0,1.0
2025-02-21,227.43,229.59,226.11,226.47,1920682,223.823118501731,225.94886240519,222.52405278295,222.878343433527,1951633.54967115,0.0,1.0
2025-02-24,230.31,231.87,226.808,227.09,1503885,226.657443706343,228.192703192175,223.21098298879,223.488510665075,1528119.91826195,0.0,1.0
2025-02-25,230.05,230.93,227.78,230.45,1701213,226.401567125371,227.267610937892,224.167567745347,226.79522340379,1728627.83424675,0.0,1.0
2025-02-26,227.59,229.88,225.82,229.12,1612711,223.980581013098,226.234263207043,222.238651981097,225.486316278048,1638699.63561054,0.0,1.0
2025-02-27,224.16,227.15,223.82,227.0,1528627,220.604978425661,223.547559106838,220.270370589005,223.399938002431,1553260.63249052,0.0,1.0
2025-02-28,225.53,226.9,221.64,225.15,2568562,221.953251179243,223.301523932826,218.124943871625,221.579277714746,2609954.05465894,0.0,1.0
2025-03-03,228.45,229.92,225.41,226.5,1623060,224.826942011698,226.273628834885,221.835154295718,222.907867654408,1649215.40844828,0.0,1.0
2025-03-04,224.27,230.0775,224.03,229.0,1394873,220.713233902226,226.428630994512,220.477040135175,225.368219394523,1417351.20354668,0.0,1.0
2025-03-05,224.12,226.1193,222.31,223.31,1885886,220.565612797819,222.533205291423,218.784318137976,219.768458834021,1916276.81649285,0.0,1.0
2025-03-06,225.34,226.07,222.53,224.05,1961269,221.766264446995,222.484687155108,219.000829091106,220.496722949095,1992874.60408854,0.0,1.0
2025-03-07,229.54,230.53,223.03,223.74,1813628,225.899655370388,226.873954659473,219.492899439129,220.191639333321,1842854.38788045,0.0,1.0
2025-03-10,227.45,235.34,226.83,228.49,2463707,224.866307639539,232.666682083487,224.2533504589,225.894493878032,2492014.75771228,1.04,1.0
2025-03-11,224.92,227.32,223.3,226.63,1982147,222.365046886284,224.737784359728,220.763449091709,224.055622336113,2004921.67938602,0.0,1.0
2025-03-12,223.82,227.31,223.5132,224.91,2206489,221.277542210955,224.727897953589,220.9742272706,222.355160480144,2231841.34750187,0.0,1.0
2025-03-13,222.79,224.68,222.01,222.64,2650484,220.259242378602,222.127773138939,219.488102699733,220.110946286512,2680937.80757219,0.0,1.0
2025-03-14,225.98,226.47,221.9752,222.47,1157173,223.413005937055,223.897439837883,219.453698006368,219.942877382143,1170468.80705627,0.0,1.0
2025-03-17,227.83,228.79,225.0,225.75,2032238,225.241991072835,226.191086062213,222.444138135398,223.18561859585,2055588.22018351,0.0,1.0
2025-03-18,232.12,232.77,226.41,228.41,2638313,229.483259306616,230.125875705674,223.838121401047,225.815402628917,2668626.96394667,0.0,1.0
2025-03-19,231.79,233.51,230.0625,231.19,2325109,229.157007904018,230.857469759986,227.449131243445,228.563823535657,2351824.27995278,0.0,1.0
2025-03-20,231.85,233.07,230.51,231.75,1643640,229.216326340854,230.422467889855,227.891547918181,229.11746227946,1662525.26634303,0.0,1.0
2025-03-21,230.23,231.27,227.935,231.09,4373029,227.614728546279,228.642914784772,225.345798337298,228.464959474263,4423274.6848159,0.0,1.0
2025-03-24,229.19,230.82,228.02,230.16,1214686,226.586542307787,228.198026508501,225.429832789483,227.545523703304,1228642.62592365,0.0,1.0
2025-03-25,228.08,231.82,226.48,229.93,1675003,225.489151226319,229.186667122436,223.907326244022,227.318136362099,1694248.62421234,0.0,1.0
2025-03-26,228.0,229.71,226.57,228.15,1369658,225.410059977204,227.100635427033,223.996303899277,225.558356069294,1385395.23937655,0.0,1.0
2025-03-27,228.71,230.95,227.5,229.17,1602262,226.111994813098,228.326549788312,224.915739670236,226.566769495508,1620671.83708192,0.0,1.0
2025-03-28,227.5,229.0,226.25,228.62,1656304,224.915739670236,226.398700591139,223.679938902817,226.023017157844,1675334.77449139,0.0,1.0
2025-03-31,229.06,229.7975,225.12,226.99,1963718,226.458019027975,227.187141480752,222.562775009071,224.411532957129,1986280.93193924,0.0,1.0
2025-04-01,226.04,228.999,225.54,228.75,1713622,223.472324373891,226.397711950525,222.978004066923,226.151540437655,1733311.35282743,0.0,1.0
2025-04-02,226.42,226.8,223.54,224.77,1634135,223.848007807186,224.223691240482,221.000722839053,222.216750794193,1652911.05480244,0.0,1.0
2025-04-03,221.59,226.68,220.24,226.2,2687614,219.07287364188,224.105054366809,217.738208813067,223.630506872121,2718494.42771973,0.0,1.0
2025-04-04,207.34,220.45,204.95,219.52,6623792,204.984744893305,217.945823341994,202.621893826,217.026387571034,6699898.7363418,0.0,1.0
2025-04-07,205.08,209.57,199.37,204.78,3818503,202.750417105811,207.18941346238,197.105279200242,202.453824921631,3862377.23413076,0.0,1.0
2025-04-08,200.83,211.795,197.73,210.14,2800036,198.548694496587,209.389138828385,195.483908593388,207.752938612323,2832208.14574364,0.0,1.0
2025-04-09,209.35,209.95,193.03,198.01,3130667,206.971912527314,207.565096895675,190.837297707893,195.76072796529,3166638.06430018,0.0,1.0
2025-04-10,199.12,207.26,194.1423,206.44,2951918,196.858119046758,204.90565364419,191.936962662773,204.094968340763,2985835.25539218,0.0,1.0
2025-04-11,201.78,203.355,196.57,199.59,1850680,199.487903079825,201.045012046773,194.337085481223,197.322780135307,1871944.13613427,0.0,1.0
2025-04-14,205.71,206.34,202.39,204.62,1549736,203.37326069259,203.996104279369,200.090973854326,202.295642423401,1567542.3183674,0.0,1.0
2025-04-15,202.04,206.78,201.465,206.4,2567853,199.744949639448,204.431106149501,199.176481286436,204.055422716206,2597357.385288,0.0,1.0
2025-04-16,200.4,205.11,199.06,203.07,1639730,198.123579032595,202.780076324229,196.798800609922,200.763249471802,1658570.34081713,0.0,1.0
2025-04-17,198.71,201.28,198.4,199.5,4067104,196.452776395045,198.993582772858,196.146297804725,197.233802480053,4113834.63583559,0.0,1.0
2025-04-21,196.61,198.71,193.82,198.71,2502009,194.376631105781,196.452776395045,191.618323792902,196.452776395045,2530756.84402769,0.0,1.0
2025-04-22,199.88,200.3525,197.4,198.64,1615344,197.609485913349,198.076618603433,195.15765719079,196.383571552069,1633904.14801028,0.0,1.0
2025-04-23,202.32,208.035,201.05,202.57,3085001,200.02176901135,205.671850119989,198.766195431653,200.268929164834,3120447.36632933,0.0,1.0
2025-04-24,204.45,204.92,201.0,202.64,1345711,202.127573519032,202.592234607582,198.716763400956,200.33813400781,1361173.0906377,0.0,1.0
2025-04-25,205.08,205.38,201.99,204.42,1690557,202.750417105811,203.047009289992,199.695517608752,202.097914300614,1709981.3381842,0.0,1.0
2025-04-28,204.63,206.99,203.38,206.22,1400355,202.30552882954,204.638720678427,201.069728062122,203.877467405697,1416444.94496958,0.0,1.0
2025-04-29,206.44,207.16,204.06,205.0,1158257,204.094968340763,204.806789582796,201.742003679597,202.671325856696,1171565.26211256,0.0,1.0
2025-04-30,207.09,207.32,203.51,206.13,2752686,204.737584739821,204.964972081026,201.198251341933,203.788489750443,2784314.0987739,0.0,1.0
2025-05-01,169.54,188.0,169.52,187.83,13151634,167.614129686558,185.8644354198,167.594356874279,185.696366515431,13302745.0163637,0.0,1.0
2025-05-02,168.78,171.26,166.11,171.26,10532781,166.862762819967,169.314591542526,164.22309238076,169.314591542526,10653801.6459552,0.0,1.0
2025-05-05,167.0,170.04,165.5,168.42,4345217,165.102982527162,168.108449993525,163.62002160626,166.50685219895,4395143.12759686,0.0,1.0
2025-05-06,165.15,167.04,163.33,166.68,3684536,163.273997391382,165.14252815172,161.474671474021,164.786617530703,3726870.9661182,0.0,1.0
2025-05-07,167.14,167.69,163.97,166.76,3410515,165.241392213113,165.785144550778,162.107401466939,164.865708779818,3449701.49104544,0.0,1.0
2025-05-08,167.95,170.49,166.13,167.14,4311344,166.042191110401,168.553338269796,164.242865193039,165.241392213113,4360880.93006767,0.0,1.0
2025-05-09,167.22,170.33,166.87,168.5,4133688,165.320483462228,168.395155771566,164.974459247351,166.585943448065,4181183.67962511,0.0,1.0
2025-05-12,175.34,175.43,170.6035,171.33,4736889,173.348245247381,173.437222902635,168.665548979478,169.383796385501,4791315.40140323,0.0,1.0
2025-05-13,175.34,177.8,172.3,174.87,3772551,173.348245247381,175.780301157662,170.342777781018,172.883584158832,3815897.25004727,0.0,1.0
2025-05-14,171.02,174.8,170.52,174.8,3928140,169.077317795182,172.814379315856,168.582997488214,172.814379315856,3973273.95277111,0.0,1.0
2025-05-15,172.27,172.425,169.03,171.32,4158185,170.3131185626,170.46635785776,167.109922973451,169.373909979362,4205962.14781134,0.0,1.0
2025-05-16,175.41,175.69,171.56,172.25,2253082,173.417450090357,173.694269462258,169.611183726707,170.293345750322,2278969.69661403,0.0,1.0
2025-05-19,177.05,177.2,173.06,174.63,3208023,175.03882069721,175.1871167893,171.094144647609,172.646310411487,3244882.87733907,0.0,1.0
2025-05-20,176.67,177.1,175.62,176.58,2745804,174.663137263915,175.088252727907,173.625064619283,174.574159608661,2777353.02525235,0.0,1.0
2025-05-21,173.14,176.74,172.93,176.0,2633309,171.173235896724,174.73234210689,170.965621367798,174.000748052578,2663565.46846542,0.0,1.0
2025-05-22,172.31,173.52,170.8154,171.03,2097901,170.352664187158,171.548919330019,168.87504192557,169.087204201321,2122005.68177114,0.0,1.0
2025-05-23,171.38,172.16,169.6,170.51,1950827,169.433228416198,170.204368095068,167.673448123394,168.573111082075,1973241.8155826,0.0,1.0
2025-05-27,174.51,175.53,172.0345,172.95,2010685,172.527673537815,173.536086964029,170.080293698019,170.985394180076,2033787.57827562,0.0,1.0
2025-05-28,173.01,176.43,172.92,175.1,1673696,171.044712616912,174.42586351657,170.955734961658,173.110971500037,1692926.6069074,0.0,1.0
2025-05-29,173.82,174.47,171.895,173.47,2675255,171.8455115142,172.488127913258,169.942378332375,171.499487299323,2705993.42399219,0.0,1.0
2025-05-30,172.59,173.799,171.65,173.54,3358689,170.62948355906,171.824750061307,169.700161381961,171.568692142298,3397280.01526393,0.0,1.0
2025-06-02,169.4,171.845,167.97,171.19,3262710,167.475720000607,169.892946301678,166.061963922679,169.245386699551,3300198.22573682,0.0,1.0
2025-06-03,170.66,171.4147,167.935,168.72,2029109,168.721407174165,169.467534245502,166.027361501192,166.803444383131,2052423.26827289,0.0,1.0
2025-06-04,170.94,172.06,169.84,171.21,2463164,168.998226546067,170.105504033674,167.910721870738,169.265159511829,2491465.51869422,0.0,1.0
2025-06-05,171.03,173.13,170.62,171.79,2857550,169.087204201321,171.163349490585,168.681861549608,169.838571067912,2890382.97610093,0.0,1.0
2025-06-06,173.45,174.0725,171.5806,171.91,2036197,171.479714487044,172.095143269218,169.631549723354,169.957207941584,2059592.70871473,0.0,1.0
2025-06-09,172.51,174.6776,172.1,173.99,3447564,171.578578548437,173.734475173918,171.170792233413,173.050587685599,3466279.24459756,1.04,1.0
2025-06-10,174.39,174.68,171.83,173.41,2922265,173.448427992939,173.736862215762,170.902250025958,172.473719239954,2938128.63712288,0.0,1.0
2025-06-11,172.72,175.86,171.91,174.5,2361041,171.787444709791,174.910491122417,170.981818087426,173.557834077458,2373858.00929116,0.0,1.0
2025-06-12,174.46,175.23,171.7,172.41,1664351,173.518050046724,174.283892638355,170.772951926072,171.479118471602,1673385.99864287,0.0,1.0
2025-06-13,172.21,176.33,171.87,173.03,2276369,171.280198317932,175.377953483543,170.942034056692,172.09577094798,2288726.36381668,0.0,1.0
2025-06-16,172.1,173.44,170.8505,172.37,2376550,171.170792233413,172.503557263005,169.928038573357,171.439334440868,2389451.20054285,0.0,1.0
2025-06-17,169.94,171.95,169.81,171.95,3782042,169.022454573772,171.02160211816,168.893156473886,171.02160211816,3802572.97233532,0.0,1.0
2025-06-18,168.59,170.6,168.43,169.7,2839947,167.679743536497,169.678891080885,167.52060741356,168.783750389368,2855363.77043532,0.0,1.0
2025-06-20,168.42,169.96,168.0793,169.31,5093509,167.510661405877,169.042346589139,167.171800924099,168.39585608971,5121159.3255037,0.0,1.0
2025-06-23,169.72,170.635,167.5,168.16,3083630,168.803642404735,169.713702107777,166.595628698993,167.252065206105,3100369.61373838,0.0,1.0
2025-06-24,171.57,171.93,169.2,170.35,2915325,170.643653826186,171.001710102793,168.286450005192,169.430240888797,2931150.96304416,0.0,1.0
2025-06-25,170.9,172.14,169.94,171.08,2118106,169.97727131139,171.210576264147,169.022454573772,170.156299449694,2129604.22653722,0.0,1.0
2025-06-26,169.97,170.865,168.89,170.74,2879313,169.052292596823,169.942460284498,167.978123767002,169.818135188454,2894943.470404,0.0,1.0
2025-06-27,170.86,172.27,169.79,170.38,3070334,169.937487280656,171.339874364033,168.873264458519,169.460078911847,3087001.43584926,0.0,1.0
2025-06-30,172.25,172.66,170.0867,170.61,2524987,171.319982348666,171.72776866369,169.168362506489,169.688837088568,2538693.99697254,0.0,1.0
2025-07-01,177.67,179.12,171.32,172.21,3218381,176.710718513135,178.152889627245,170.395003634098,171.280198317932,3235852.11514771,0.0,1.0
2025-07-02,177.27,178.08,175.59,177.535,3277517,176.312878205794,177.118504828159,174.641948914962,176.576447409407,3295309.13738386,0.0,1.0
2025-07-03,176.16,178.3,175.925,178.18,1057606,175.208871352923,177.337316997197,174.97514017236,177.217964904994,1063347.25816891,0.0,1.0
2025-07-07,172.95,177.795,172.3411,176.28,2499663,172.016202886512,176.835043609179,171.410590478663,175.328223445125,2513232.52458503,0.0,1.0
2025-07-08,174.63,175.645,172.5,172.8,1908161,173.687132177344,174.696651957221,171.568632540754,171.86701277126,1918519.53137071,0.0,1.0
2025-07-09,175.5,175.63,173.02,175.0,2208354,174.55243484581,174.681732945696,172.085824940297,174.055134461634,2220342.14155967,0.0,1.0
2025-07-10,177.5,179.76,174.63,175.59,3014071,176.541636382515,178.789434118991,173.687132177344,174.641948914962,3030433.00981313,0.0,1.0
2025-07-11,175.97,176.485,173.87,176.22,2428814,175.019897206936,175.532116602637,172.931235593396,175.268547399024,2441998.91784111,0.0,1.0
2025-07-14,177.09,177.3,172.57,174.96,6386771,176.13385006749,176.342716228844,171.638254594538,174.0153504309,6421441.85207226,0.0,1.0
2025-07-15,178.31,180.67,176.06,177.08,6013633,177.34726300488,179.694520818191,175.109411276088,176.123904059807,6046278.25691617,0.0,1.0
2025-07-16,178.27,179.11,175.965,178.31,4159645,177.307478974146,178.142943619562,175.014924203094,177.34726300488,4182225.80592964,0.0,1.0
2025-07-17,180.9,181.04,177.1,178.27,3946278,179.923278994912,180.062523102482,176.143796075174,177.307478974146,3967700.53429377,0.0,1.0
2025-07-18,178.85,181.6,177.96,181.5,3470608,177.88434741979,180.619499532759,176.999152735957,180.520039455924,3489448.33991023,0.0,1.0
2025-07-21,175.33,179.58,175.31,178.84,3133931,174.383352715191,178.610405980687,174.363460699823,177.874401412107,3150943.67480947,0.0,1.0
2025-07-22,181.28,181.63,176.085,176.18,1892060,180.301227286886,180.649337555809,175.134276295296,175.22876336829,1902331.12642238,0.0,1.0
2025-07-23,182.58,184.38,180.14,183.6,2623809,181.594208285744,183.384489668778,179.167382410965,182.608701069463,2638052.45631068,0.0,1.0
2025-07-24,183.63,185.35,181.33,182.28,1801451,182.638539092514,184.34925241408,180.350957325304,181.295828055238,1811230.25169642,0.0,1.0
2025-07-25,185.32,185.92,183.42,184.35,1875861,184.319414391029,184.91617485204,182.42967293116,183.354651645727,1886044.18947698,0.0,1.0
2025-07-28,182.94,185.4399,182.82,184.89,1850367,181.952264562351,184.438667023154,181.832912470148,183.891736060638,1860411.79423739,0.0,1.0
2025-07-29,182.38,183.53,181.68,182.63,1500799,181.395288132074,182.539079015679,180.699067594227,181.643938324162,1508946.14980687,0.0,1.0
2025-07-30,181.54,182.65,180.33,182.23,1846845,180.559823486658,181.663830339529,179.356356556952,181.246098016821,1856870.67491387,0.0,1.0
2025-07-31,178.25,182.26,178.25,180.5,3733919,177.287586958779,181.275936039871,177.287586958779,179.525438687571,3754188.73462783,0.0,1.0
2025-08-01,176.37,177.45,174.49,177.37,4688997,175.417737514277,176.491906344097,173.547888069775,176.412338282629,4714451.41528343,0.0,1.0
2025-08-04,178.9,179.53,176.3,176.3,2049626,177.934077458208,178.56067594227,175.348115460492,175.348115460492,2060752.48000835,0.0,1.0
2025-08-05,176.89,179.68,176.11,178.9,2859465,175.93492991382,178.709866057523,175.159141314505,177.934077458208,2874987.7247103,0.0,1.0
2025-08-06,172.41,177.3922,172.2,176.88,4225907,171.479118471602,176.434418419686,171.270252310248,175.924983906136,4248847.51195323,0.0,1.0
2025-08-07,187.68,190.12,184.21,187.35,4838134,186.66667220434,189.09349807912,183.215407538158,186.338453950784,4864398.01169225,0.0,1.0
2025-08-08,193.5,193.88,186.87,186.87,3955422,192.45524867615,192.833196968124,185.861045581975,185.861045581975,3976894.17287817,0.0,1.0
2025-08-11,192.5,194.41,190.51,193.545,2770591,191.460647907798,193.36033537535,189.481392378777,192.500005710726,2785631.26850402,0.0,1.0
2025-08-12,194.96,194.99,192.39,193.5,3171478,193.907365797944,193.937203820995,191.351241823279,192.45524867615,3188694.50026099,0.0,1.0
2025-08-13,195.96,196.27,193.94,195.21,2671829,194.901966566296,195.210292804486,192.892873014225,194.156015990032,2686333.13487838,0.0,1.0
2025-08-14,195.0,195.57,193.4,195.35,2284276,193.947149828678,194.514072266639,192.355788599315,194.295260097601,2296676.28729513,0.0,1.0
2025-08-15,195.94,196.99,194.64,196.0,2616909,194.882074550929,195.926405357699,193.589093552071,194.94175059703,2631114.99937363,0.0,1.0
2025-08-18,195.0,197.4188,194.955,195.82,1763403,193.947149828678,196.352890167169,193.902392794102,194.762722458727,1772975.70654557,0.0,1.0
2025-08-19,198.03,198.26,194.27,194.82,1902176,196.960790156785,197.189548333506,193.221091267781,193.768121690375,1912502.04154923,0.0,1.0
2025-08-20,199.2,200.22,197.465,198.06,2493543,198.124473055757,199.138965839477,196.398840722666,196.990628179836,2507079.30191043,0.0,1.0
2025-08-21,196.63,198.85,196.37,198.46,1304376,195.568349081092,197.776362786834,195.309752881321,197.388468487177,1311456.8593799,0.0,1.0
2025-08-22,199.66,200.21,197.235,197.83,1619834,198.581989409199,199.129019831793,196.170082545945,196.761870003115,1628627.3362564,0.0,1.0
2025-08-25,194.65,199.475,194.03,199.3,1227457,193.599039559755,198.397988267054,192.982387083377,198.223933132593,1234120.30138845,0.0,1.0
2025-08-26,194.07,195.23,193.5002,194.08,2245161,193.022171114111,194.175908005399,192.455447596304,193.032117121794,2257348.94989038,0.0,1.0
2025-08-27,195.4,195.65,193.64,193.64,1330697,194.344990136019,194.593640328107,192.594492783719,192.594492783719,1337920.74402339,0.0,1.0
2025-08-28,191.25,195.3,190.74,195.3,1793879,190.217396947358,194.245530059184,189.710150555498,194.245530059184,1803617.14677941,0.0,1.0
2025-08-29,192.98,193.04,191.0,191.76,1329467,191.938056276607,191.997732322708,189.968746755269,190.724643339217,1336684.06691721,0.0,1.0
2025-09-02,188.15,193.99,188.03,192.74,1630549,187.134134565466,192.942603052643,187.014782473263,191.699352092202,1639400.50307965,0.0,1.0
2025-09-03,189.61,189.62,183.725,186.55,3345922,188.58625168726,188.596197694943,182.733026165507,185.542773336102,3364085.4767721,0.0,1.0
2025-09-04,191.26,191.6,187.315,189.13,1279873,190.227342955041,190.565507216281,186.303642923892,188.108843318451,1286820.84382503,0.0,1.0
2025-09-05,192.39,192.98,190.83,191.0,1244207,191.351241823279,191.938056276607,189.79966462465,189.968746755269,1250961.22946028,0.0,1.0
2025-09-08,191.58,191.89,187.81,190.98,2601769,191.58,191.89,187.81,190.98,2601769,1.04,1.0
2025-09-09,190.49,192.31,190.18,191.08,1508593,190.49,192.31,190.18,191.08,1508593,0.0,1.0
2025-09-10,188.43,189.96,186.96,189.25,1865750,188.43,189.96,186.96,189.25,1865750,0.0,1.0
2025-09-11,190.56,191.32,188.15,188.91,1567444,190.56,191.32,188.15,188.91,1567444,0.0,1.0
2025-09-12,186.84,189.9,186.84,189.9,1118129,186.84,189.9,186.84,189.9,1118129,0.0,1.0
2025-09-15,185.74,188.98,185.485,187.14,1334805,185.74,188.98,185.485,187.14,1334805,0.0,1.0
2025-09-16,186.21,188.04,185.16,185.5,1211492,186.21,188.04,185.16,185.5,1211492,0.0,1.0
2025-09-17,187.57,190.02,186.715,186.81,1060920,187.57,190.02,186.715,186.81,1060920,0.0,1.0
2025-09-18,188.37,189.04,187.035,187.81,1123254,188.37,189.04,187.035,187.81,1123254,0.0,1.0
2025-09-19,187.04,188.85,185.6,188.17,2750943,187.04,188.85,185.6,188.17,2750943,0.0,1.0
2025-09-22,186.55,187.28,184.8532,186.3,1227725,186.55,187.28,184.8532,186.3,1227725,0.0,1.0
2025-09-23,186.52,188.15,185.81,186.3,1256372,186.52,188.15,185.81,186.3,1256372,0.0,1.0
2025-09-24,186.05,187.21,185.02,185.81,1037427,186.05,187.21,185.02,185.81,1037427,0.0,1.0
2025-09-25,180.59,185.605,178.11,185.16,1873165,180.59,185.605,178.11,185.16,1873165,0.0,1.0
2025-09-26,184.6,184.715,180.81,181.03,1265908,184.6,184.715,180.81,181.03,1265908,0.0,1.0
2025-09-29,184.0,184.6,182.515,184.6,1348691,184.0,184.6,182.515,184.6,1348691,0.0,1.0
2025-09-30,187.17,187.24,182.95,183.9,1604039,187.17,187.24,182.95,183.9,1604039,0.0,1.0
2025-10-01,190.94,191.64,186.42,187.8,2351537,190.94,191.64,186.42,187.8,2351537,0.0,1.0
2025-10-02,191.6,191.68,188.945,189.05,1273781,191.6,191.68,188.945,189.05,1273781,0.0,1.0
2025-10-03,193.61,195.33,191.45,191.77,977155,193.61,195.33,191.45,191.77,977155,0.0,1.0
2025-10-06,191.99,193.92,190.695,193.92,1093124,191.99,193.92,190.695,193.92,1093124,0.0,1.0
2025-10-07,192.53,193.62,191.51,192.55,831338,192.53,193.62,191.51,192.55,831338,0.0,1.0
2025-10-08,193.93,194.1,191.8592,192.51,1112017,193.93,194.1,191.8592,192.51,1112017,0.0,1.0
2025-10-09,189.08,194.68,188.05,194.13,1231654,189.08,194.68,188.05,194.13,1231654,0.0,1.0
2025-10-10,186.56,190.03,186.1101,189.4,1079406,186.56,190.03,186.1101,189.4,1079406,0.0,1.0
2025-10-13,186.66,189.25,186.0,186.88,852846,186.66,189.25,186.0,186.88,852846,0.0,1.0
2025-10-14,188.36,188.785,185.5,185.5,1180110,188.36,188.785,185.5,185.5,1180110,0.0,1.0
2025-10-15,186.77,189.57,185.97,187.59,1144793,186.77,189.57,185.97,187.59,1144793,0.0,1.0
2025-10-16,185.27,185.37,178.91,182.81,3423511,185.27,185.37,178.91,182.81,3423511,0.0,1.0
2025-10-17,189.1,189.52,184.54,185.29,1943783,189.1,189.52,184.54,185.29,1943783,0.0,1.0
2025-10-20,191.0,193.43,189.28,189.28,1734425,191.0,193.43,189.28,189.28,1734425,0.0,1.0
2025-10-21,189.03,192.66,187.5701,192.04,2280150,189.03,192.66,187.5701,192.04,2280150,0.0,1.0
2025-10-22,188.11,190.16,187.3825,188.78,2158791,188.11,190.16,187.3825,188.78,2158791,0.0,1.0
2025-10-23,186.53,188.91,185.85,188.58,1679342,186.53,188.91,185.85,188.58,1679342,0.0,1.0
2025-10-24,185.83,188.5225,185.71,187.93,1540369,185.83,188.5225,185.71,187.93,1540369,0.0,1.0
2025-10-27,187.04,187.595,185.02,186.01,2561335,187.04,187.595,185.02,186.01,2561335,0.0,1.0
2025-10-28,184.21,187.095,184.16,187.095,1330993,184.21,187.095,184.16,187.095,1330993,0.0,1.0
2025-10-29,181.52,183.325,181.08,183.325,1610557,181.52,183.325,181.08,183.325,1610557,0.0,1.0
2025-10-30,179.38,181.8,178.79,181.02,2722552,179.38,181.8,178.79,181.02,2722552,0.0,1.0
2025-10-31,178.71,179.31,175.6,178.27,2692203,178.71,179.31,175.6,178.27,2692203,0.0,1.0
2025-11-03,177.3,178.58,175.0401,178.58,3444498,177.3,178.58,175.0401,178.58,3444498,0.0,1.0
2025-11-04,179.04,180.19,175.0,177.1,3330894,179.04,180.19,175.0,177.1,3330894,0.0,1.0
2025-11-05,176.39,178.55,174.14,177.59,4416224,176.39,178.55,174.14,177.59,4416224,0.0,1.0
2025-11-06,177.39,177.64,162.29,164.5,6595465,177.39,177.64,162.29,164.5,6595465,0.0,1.0
2025-11-07,177.84,179.06,174.715,176.96,3068595,177.84,179.06,174.715,176.96,3068595,0.0,1.0
2025-11-10,181.64,182.0,175.925,176.82,2479978,181.64,182.0,175.925,176.82,2479978,0.0,1.0
2025-11-11,189.02,189.07,182.38,182.69,2983878,189.02,189.07,182.38,182.69,2983878,0.0,1.0
2025-11-12,192.12,192.61,189.06,190.12,2845150,192.12,192.61,189.06,190.12,2845150,0.0,1.0
2025-11-13,193.04,195.74,191.11,191.69,3976391,193.04,195.74,191.11,191.69,3976391,0.0,1.0
2025-11-14,193.04,194.5,191.76,193.04,3347124,193.04,194.5,191.76,193.04,3347124,0.0,1.0
2025-11-17,190.98,195.28,190.17,192.25,3027675,190.98,195.28,190.17,192.25,3027675,0.0,1.0
2025-11-18,192.33,194.14,189.76,191.21,2106369,192.33,194.14,189.76,191.21,2106369,0.0,1.0
2025-11-19,191.22,193.25,188.51,192.3,1642619,191.22,193.25,188.51,192.3,1642619,0.0,1.0
2025-11-20,189.58,192.035,188.045,189.39,2588795,189.58,192.035,188.045,189.39,2588795,0.0,1.0
2025-11-21,192.72,196.36,189.6301,189.92,3000610,192.72,196.36,189.6301,189.92,3000610,0.0,1.0
2025-11-24,190.96,193.5619,190.781,192.87,2100249,190.96,193.5619,190.781,192.87,2100249,0.0,1.0
2025-11-25,195.49,195.56,191.2107,191.97,2016308,195.49,195.56,191.2107,191.97,2016308,0.0,1.0
2025-11-26,193.9,195.78,193.33,195.08,1243818,193.9,195.78,193.33,195.08,1243818,0.0,1.0