date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-09-07,46.37,47.12,46.37,47.12,9867,1.7747346117642,1.80343961411105,1.7747346117642,1.80343961411105,257803.497473452,0.0,1.0
1984-09-10,46.25,46.5,46.0,46.37,21200,1.77014181138871,1.77971014550432,1.76057347727309,1.7747346117642,553910.423273251,0.0,1.0
1984-09-11,47.0,47.5,47.0,47.12,62267,1.79884681373555,1.81798348196678,1.79884681373555,1.80343961411105,1626902.84556394,0.0,1.0
1984-09-12,47.5,47.75,46.63,47.12,102600,1.81798348196678,1.82755181608239,1.78468567924444,1.80343961411105,2680717.42584131,0.0,1.0
1984-09-13,48.25,48.25,47.62,47.75,15667,1.84668848431362,1.84668848431362,1.82257628234227,1.82755181608239,409345.028368965,0.0,1.0
1984-09-14,49.25,49.25,48.5,48.62,91000,1.88496182077608,1.88496182077608,1.85625681842924,1.86084961880473,2377634.36405028,0.0,1.0
1984-09-17,49.5,49.75,49.0,49.37,157600,1.8945301548917,1.90409848900731,1.87539348666047,1.88955462115158,4117749.18433323,0.0,1.0
1984-09-18,48.62,49.12,48.62,49.0,105067,1.86084961880473,1.87998628703596,1.86084961880473,1.87539348666047,2745174.83217221,0.0,1.0
1984-09-19,48.13,48.62,48.0,48.62,85867,1.84209568393813,1.86084961880473,1.83712015019801,1.86084961880473,2243520.10920775,0.0,1.0
1984-09-20,48.38,48.38,48.0,48.25,12067,1.85166401805374,1.85166401805374,1.83712015019801,1.84668848431362,315284.76781313,0.0,1.0
1984-09-21,48.25,48.5,48.13,48.5,43200,1.84668848431362,1.85625681842924,1.84209568393813,1.85625681842924,1128723.12667003,0.0,1.0
1984-09-24,47.62,48.25,47.62,48.25,55267,1.82257628234227,1.84668848431362,1.82257628234227,1.84668848431362,1444007.89448316,0.0,1.0
1984-09-25,47.5,47.75,47.12,47.75,12267,1.81798348196678,1.82755181608239,1.80343961411105,1.82755181608239,320510.337844009,0.0,1.0
1984-09-26,47.38,47.75,47.12,47.5,20067,1.81339068159128,1.82755181608239,1.80343961411105,1.81798348196678,524307.56904832,0.0,1.0
1984-09-27,47.38,47.5,47.25,47.5,10067,1.81339068159128,1.81798348196678,1.80841514785117,1.81798348196678,263029.067504332,0.0,1.0
1984-09-28,47.12,47.5,46.88,47.5,17400,1.80343961411105,1.81798348196678,1.79425401336006,1.81798348196678,454624.592686536,0.0,1.0
1984-10-01,45.75,47.12,45.62,47.12,66400,1.75100514315748,1.80343961411105,1.74602960941736,1.80343961411105,1734889.25025207,0.0,1.0
1984-10-02,46.0,46.0,44.87,45.75,103467,1.76057347727309,1.76057347727309,1.71732460707051,1.75100514315748,2703370.27192517,0.0,1.0
1984-10-03,45.75,46.0,45.62,46.0,41600,1.75100514315748,1.76057347727309,1.74602960941736,1.76057347727309,1086918.56642298,0.0,1.0
1984-10-04,47.12,47.12,45.75,45.75,46067,1.80343961411105,1.80343961411105,1.75100514315748,1.75100514315748,1203631.67306268,0.0,1.0
1984-10-05,47.5,47.5,47.12,47.12,69067,1.81798348196678,1.81798348196678,1.80343961411105,1.80343961411105,1804572.22661385,0.0,1.0
1984-10-08,47.87,47.87,47.5,47.5,29200,1.83214461645789,1.83214461645789,1.81798348196678,1.81798348196678,762933.224508442,0.0,1.0
1984-10-09,48.25,48.62,47.87,47.87,81267,1.84668848431362,1.86084961880473,1.83214461645789,1.83214461645789,2123331.99849752,0.0,1.0
1984-10-10,48.62,48.62,48.25,48.25,31067,1.86084961880473,1.86084961880473,1.84668848431362,1.84668848431362,811713.920746705,0.0,1.0
1984-10-11,49.0,49.63,49.0,49.0,75267,1.87539348666047,1.89950568863182,1.87539348666047,1.87539348666047,1966564.89757112,0.0,1.0
1984-10-12,49.37,49.37,48.88,49.0,51667,1.88955462115158,1.88955462115158,1.87080068628497,1.87539348666047,1349947.63392732,0.0,1.0
1984-10-15,49.75,50.12,49.25,49.37,27067,1.90409848900731,1.91825962349842,1.88496182077608,1.88955462115158,707202.52012911,0.0,1.0
1984-10-16,50.12,50.38,49.75,49.75,66667,1.91825962349842,1.92821069097866,1.90409848900731,1.90409848900731,1741865.3862433,0.0,1.0
1984-10-17,49.63,50.12,49.63,50.12,25067,1.89950568863182,1.91825962349842,1.89950568863182,1.91825962349842,654946.819820311,0.0,1.0
1984-10-18,50.87,50.87,49.37,49.63,93667,1.94696462584526,1.94696462584526,1.88955462115158,1.89950568863182,2447317.34041207,0.0,1.0
1984-10-19,51.25,53.12,51.25,51.25,181467,1.961508493701,2.0330796328858,1.961508493701,1.961508493701,4741342.58396827,0.0,1.0
1984-10-22,49.75,50.12,48.62,50.12,127267,1.90409848900731,1.91825962349842,1.86084961880473,1.91825962349842,3325213.10559986,0.0,1.0
1984-10-23,47.87,50.0,47.38,49.75,500267,1.83214461645789,1.91366682312293,1.81339068159128,1.90409848900731,13070901.2131906,0.0,1.0
1984-10-24,47.38,47.5,47.12,47.5,131467,1.81339068159128,1.81798348196678,1.80343961411105,1.81798348196678,3434950.07624834,0.0,1.0
1984-10-25,47.12,47.5,47.12,47.38,203667,1.80343961411105,1.81798348196678,1.80343961411105,1.81339068159128,5321380.85739591,0.0,1.0
1984-10-26,46.75,47.12,46.75,47.12,144200,1.78927847961994,1.80343961411105,1.78927847961994,1.80343961411105,3767635.99226428,0.0,1.0
1984-10-29,46.75,47.0,46.75,46.75,107867,1.78927847961994,1.79884681373555,1.78927847961994,1.78927847961994,2818332.81260452,0.0,1.0
1984-10-30,47.5,47.75,46.75,46.75,270067,1.81798348196678,1.82755181608239,1.78927847961994,1.78927847961994,7056270.10764799,0.0,1.0
1984-10-31,47.38,47.87,47.38,47.5,59467,1.81339068159128,1.83214461645789,1.81339068159128,1.81798348196678,1553744.86513163,0.0,1.0
1984-11-01,47.12,47.5,47.12,47.38,39667,1.80343961411105,1.81798348196678,1.80343961411105,1.81339068159128,1036413.43207453,0.0,1.0
1984-11-02,46.5,47.38,46.5,47.12,162067,1.77971014550432,1.81339068159128,1.77971014550432,1.80343961411105,4234462.29097294,0.0,1.0
1984-11-05,46.37,46.75,46.37,46.5,108067,1.7747346117642,1.78927847961994,1.7747346117642,1.77971014550432,2823558.38263541,0.0,1.0
1984-11-06,47.87,47.87,46.75,46.75,66000,1.83214461645789,1.83214461645789,1.78927847961994,1.78927847961994,1724438.11019031,0.0,1.0
1984-11-07,48.13,48.62,47.87,47.87,472267,1.84209568393813,1.86084961880473,1.83214461645789,1.83214461645789,12339321.4088674,0.0,1.0
1984-11-08,47.87,47.87,47.5,47.87,150200,1.83214461645789,1.83214461645789,1.81798348196678,1.83214461645789,3924403.09319068,0.0,1.0
1984-11-09,48.25,48.25,47.87,47.87,242267,1.84668848431362,1.84668848431362,1.83214461645789,1.83214461645789,6329915.87335572,0.0,1.0
1984-11-12,48.13,48.5,47.87,48.25,83467,1.84209568393813,1.85625681842924,1.83214461645789,1.84668848431362,2180813.26883719,0.0,1.0
1984-11-13,48.25,48.25,48.13,48.13,21467,1.84668848431362,1.84668848431362,1.84209568393813,1.84209568393813,560886.559264478,0.0,1.0
1984-11-14,48.5,48.62,48.25,48.25,232467,1.85625681842924,1.86084961880473,1.84668848431362,1.84668848431362,6073862.9418426,0.0,1.0
1984-11-15,48.13,48.25,48.13,48.25,130867,1.84209568393813,1.84668848431362,1.84209568393813,1.84668848431362,3419273.36615569,0.0,1.0
1984-11-16,47.5,48.13,47.5,48.13,90667,1.81798348196678,1.84209568393813,1.81798348196678,1.84209568393813,2368933.78994887,0.0,1.0
1984-11-19,46.75,47.5,46.5,47.5,35667,1.78927847961994,1.81798348196678,1.77971014550432,1.81798348196678,931902.031456936,0.0,1.0
1984-11-20,47.5,47.5,46.75,46.75,55800,1.81798348196678,1.81798348196678,1.78927847961994,1.78927847961994,1457934.03861545,0.0,1.0
1984-11-21,47.38,47.87,47.38,47.5,31867,1.81339068159128,1.83214461645789,1.81339068159128,1.81798348196678,832616.200870225,0.0,1.0
1984-11-23,48.88,48.88,47.5,47.5,26867,1.87080068628497,1.87080068628497,1.81798348196678,1.81798348196678,701976.950098231,0.0,1.0
1984-11-26,49.25,49.37,48.88,48.88,97267,1.88496182077608,1.88955462115158,1.87080068628497,1.87080068628497,2541377.6009679,0.0,1.0
1984-11-27,48.62,49.0,48.62,49.0,33800,1.86084961880473,1.87539348666047,1.86084961880473,1.87539348666047,883121.335218677,0.0,1.0
1984-11-28,48.13,48.88,48.13,48.62,50667,1.84209568393813,1.87080068628497,1.84209568393813,1.86084961880473,1323819.78377292,0.0,1.0
1984-11-29,47.75,48.25,47.75,48.13,47600,1.82755181608239,1.84668848431362,1.82755181608239,1.84209568393813,1243685.66734938,0.0,1.0
1984-11-30,47.38,47.87,47.12,47.75,186867,1.81339068159128,1.83214461645789,1.80343961411105,1.82755181608239,4882432.97480203,0.0,1.0
1984-12-03,46.75,47.38,46.75,47.38,73267,1.78927847961994,1.81339068159128,1.78927847961994,1.81339068159128,1914309.19726232,0.0,1.0
1984-12-04,47.5,47.5,46.75,46.75,30667,1.81798348196678,1.81798348196678,1.78927847961994,1.78927847961994,801262.780684945,0.0,1.0
1984-12-05,47.12,47.5,47.12,47.5,49600,1.80343961411105,1.81798348196678,1.80343961411105,1.81798348196678,1295941.36765817,0.0,1.0
1984-12-06,47.12,47.12,46.75,47.12,32600,1.80343961411105,1.80343961411105,1.78927847961994,1.80343961411105,851767.915033395,0.0,1.0
1984-12-07,46.0,46.75,46.0,46.75,73267,1.76057347727309,1.78927847961994,1.76057347727309,1.78927847961994,1914309.19726233,0.0,1.0
1984-12-10,46.12,46.37,45.75,46.0,30800,1.76516627764859,1.7747346117642,1.75100514315748,1.76057347727309,804737.784755478,0.0,1.0
1984-12-11,46.37,47.0,46.0,46.12,141467,1.7747346117642,1.79884681373555,1.76057347727309,1.76516627764859,3696228.57779232,0.0,1.0
1984-12-12,46.37,46.37,46.0,46.37,94867,1.7747346117642,1.7747346117642,1.76057347727309,1.7747346117642,2478670.76059734,0.0,1.0
1984-12-13,47.12,47.38,46.37,46.37,105267,1.80343961411105,1.81339068159128,1.7747346117642,1.7747346117642,2750400.40220308,0.0,1.0
1984-12-14,47.87,48.13,47.12,47.12,44800,1.83214461645789,1.84209568393813,1.80343961411105,1.80343961411105,1170527.68691706,0.0,1.0
1984-12-17,48.25,48.25,47.87,47.87,53467,1.84668848431362,1.84668848431362,1.83214461645789,1.83214461645789,1396977.76420524,0.0,1.0
1984-12-18,49.75,49.75,48.62,48.62,147600,1.90409848900731,1.90409848900731,1.86084961880473,1.86084961880473,3856470.68278925,0.0,1.0
1984-12-19,50.38,51.13,50.12,50.12,262667,1.92821069097866,1.9569156933255,1.91825962349842,1.91825962349842,6862924.01650544,0.0,1.0
1984-12-20,50.12,50.38,49.75,50.38,116667,1.91825962349842,1.92821069097866,1.90409848900731,1.92821069097866,3048257.89396323,0.0,1.0
1984-12-21,50.12,50.12,49.63,50.12,79467,1.91825962349842,1.91825962349842,1.89950568863182,1.91825962349842,2076301.8682196,0.0,1.0
1984-12-24,51.25,51.25,50.12,50.12,43400,1.961508493701,1.961508493701,1.91825962349842,1.91825962349842,1133948.6967009,0.0,1.0
1984-12-26,51.13,51.88,50.87,51.25,43400,1.9569156933255,1.98562069567235,1.94696462584526,1.961508493701,1133948.69670091,0.0,1.0
1984-12-27,50.12,50.87,50.12,50.87,47400,1.91825962349842,1.94696462584526,1.91825962349842,1.94696462584526,1238460.0973185,0.0,1.0
1984-12-28,51.13,51.13,50.12,50.12,25800,1.9569156933255,1.9569156933255,1.91825962349842,1.91825962349842,674098.533983488,0.0,1.0
1984-12-31,52.63,52.63,51.13,51.13,48800,2.01432569801919,2.01432569801919,1.9569156933255,1.9569156933255,1275039.08753466,0.0,1.0
1985-01-02,51.75,52.5,51.75,52.5,40600,1.98064516193223,2.00935016427907,1.98064516193223,2.00935016427907,1060790.71626859,0.0,1.0
1985-01-03,51.25,51.88,51.25,51.75,43200,1.961508493701,1.98562069567235,1.961508493701,1.98064516193223,1128723.12667002,0.0,1.0
1985-01-04,51.25,51.25,50.62,51.25,95067,1.961508493701,1.961508493701,1.93739629172965,1.961508493701,2483896.33062822,0.0,1.0
1985-01-07,51.75,51.88,51.0,51.25,41800,1.98064516193223,1.98562069567235,1.95194015958538,1.961508493701,1092144.13645386,0.0,1.0
1985-01-08,51.25,51.75,51.0,51.75,166067,1.961508493701,1.98064516193223,1.95194015958538,1.98064516193223,4338973.69159053,0.0,1.0
1985-01-09,50.87,51.25,50.75,51.25,45200,1.94696462584526,1.961508493701,1.94237182546977,1.961508493701,1180978.82697882,0.0,1.0
1985-01-10,50.75,50.75,49.75,50.75,354467,1.94237182546977,1.94237182546977,1.90409848900731,1.94237182546977,9261460.66067924,0.0,1.0
1985-01-11,51.0,51.0,50.62,50.75,97467,1.95194015958538,1.95194015958538,1.93739629172965,1.94237182546977,2546603.17099878,0.0,1.0
1985-01-14,51.0,51.0,50.38,51.0,148867,1.95194015958538,1.95194015958538,1.92821069097866,1.95194015958538,3889574.66893488,0.0,1.0
1985-01-15,50.75,51.13,50.5,51.0,217467,1.94237182546977,1.9569156933255,1.93280349135416,1.95194015958538,5681945.18952662,0.0,1.0
1985-01-16,51.0,51.13,50.62,50.75,159400,1.95194015958538,1.9569156933255,1.93739629172965,1.94237182546977,4164779.31461116,0.0,1.0
1985-01-17,50.75,51.13,50.75,51.0,77867,1.94237182546977,1.9569156933255,1.94237182546977,1.95194015958538,2034497.30797256,0.0,1.0
1985-01-18,50.87,50.87,50.62,50.75,23667,1.94696462584526,1.94696462584526,1.93739629172965,1.94237182546977,618367.829604155,0.0,1.0
1985-01-21,51.75,51.75,50.75,50.87,45200,1.98064516193223,1.98064516193223,1.94237182546977,1.94696462584526,1180978.82697882,0.0,1.0
1985-01-22,52.63,53.0,52.5,52.5,91867,2.01432569801919,2.0284868325103,2.00935016427907,2.00935016427907,2400287.21013415,0.0,1.0
1985-01-23,52.12,52.63,52.12,52.63,175200,1.99480629642334,2.01432569801919,1.99480629642334,2.01432569801919,4577599.34705065,0.0,1.0
1985-01-24,52.63,52.88,52.12,52.12,12400,2.01432569801919,2.02389403213481,1.99480629642334,1.99480629642334,323985.341914544,0.0,1.0
1985-01-25,52.75,52.88,52.37,52.63,26067,2.01891849839469,2.02389403213481,2.00437463053895,2.01432569801919,681074.66997471,0.0,1.0
1985-01-28,52.75,53.38,52.75,52.75,72867,2.01891849839469,2.04303070036604,2.01891849839469,2.01891849839469,1903858.05720057,0.0,1.0
1985-01-29,52.5,52.88,52.25,52.75,11800,2.00935016427907,2.02389403213481,1.99978183016346,2.01891849839469,308308.631821905,0.0,1.0
1985-01-30,56.0,56.0,53.0,53.0,74667,2.14330684189768,2.14330684189768,2.0284868325103,2.0284868325103,1950888.18747848,0.0,1.0
1985-01-31,56.38,56.87,55.0,56.0,116467,2.15785070975341,2.17660464462002,2.10503350543522,2.14330684189768,3043032.32393235,0.0,1.0
1985-02-01,58.0,58.0,56.5,56.5,141000,2.21985351482259,2.21985351482259,2.16244351012891,2.16244351012891,3684026.87177022,0.0,1.0
1985-02-04,59.75,60.0,57.62,58.0,146000,2.2868318536319,2.29640018774751,2.20530964696686,2.21985351482259,3814666.1225422,0.0,1.0
1985-02-05,61.75,62.62,60.38,60.38,82067,2.36337852655681,2.39667632927915,2.31094405560325,2.31094405560325,2144234.27862104,0.0,1.0
1985-02-06,61.37,61.75,61.25,61.75,94267,2.34883465870108,2.36337852655681,2.34424185832558,2.36337852655681,2462994.0505047,0.0,1.0
1985-02-07,61.75,61.75,61.37,61.37,59867,2.36337852655681,2.36337852655681,2.34883465870108,2.34883465870108,1564196.00519339,0.0,1.0
1985-02-08,60.0,61.75,60.0,61.75,57467,2.29640018774751,2.36337852655681,2.29640018774751,2.36337852655681,1501489.16482283,0.0,1.0
1985-02-11,60.0,60.13,59.75,60.0,24467,2.29640018774751,2.30137572148763,2.2868318536319,2.29640018774751,639270.109727673,0.0,1.0
1985-02-12,59.25,59.62,59.12,59.62,49867,2.26769518540067,2.28185631989178,2.26271965166055,2.28185631989178,1302917.5036494,0.0,1.0
1985-02-13,59.38,59.38,59.12,59.25,17867,2.27267071914079,2.27267071914079,2.26271965166055,2.26769518540067,466826.298708641,0.0,1.0
1985-02-14,60.0,60.13,59.25,59.38,129867,2.29640018774751,2.30137572148763,2.26769518540067,2.27267071914079,3393145.5160013,0.0,1.0
1985-02-15,61.88,62.0,61.0,61.0,224067,2.36835406029693,2.37294686067243,2.33467352420997,2.33467352420997,5854389.00054566,0.0,1.0
1985-02-19,61.88,62.12,61.63,61.88,27467,2.36835406029693,2.37753966104792,2.35878572618132,2.36835406029693,717653.66019087,0.0,1.0
1985-02-20,61.37,61.63,60.75,61.63,16600,2.34883465870108,2.35878572618132,2.32510519009436,2.35878572618132,433722.312563018,0.0,1.0
1985-02-21,59.0,61.37,59.0,61.37,19600,2.25812685128505,2.34883465870108,2.25812685128505,2.34883465870108,512105.863026215,0.0,1.0
1985-02-22,59.5,60.0,59.0,59.0,22267,2.27726351951628,2.29640018774751,2.25812685128505,2.25812685128505,581788.839387996,0.0,1.0
1985-02-25,58.75,59.0,57.75,59.0,34200,2.24855851716944,2.25812685128505,2.21028518070698,2.25812685128505,893572.475280434,0.0,1.0
1985-02-26,59.62,59.75,58.63,58.75,48867,2.28185631989178,2.2868318536319,2.24396571679394,2.24855851716944,1276789.653495,0.0,1.0
1985-02-27,60.5,60.88,60.25,60.25,53400,2.31553685597874,2.33008072383447,2.30596852186313,2.30596852186313,1395227.19824489,0.0,1.0
1985-02-28,60.62,60.62,60.25,60.5,26467,2.32012965635424,2.32012965635424,2.30596852186313,2.31553685597874,691525.810036469,0.0,1.0
1985-03-01,61.0,61.25,60.62,60.62,60400,2.33467352420997,2.34424185832558,2.32012965635424,2.32012965635424,1578122.14932568,0.0,1.0
1985-03-04,60.13,61.37,60.13,61.0,71667,2.30137572148763,2.34883465870108,2.30137572148763,2.33467352420997,1872504.63701529,0.0,1.0
1985-03-05,59.62,60.38,59.25,60.13,32800,2.28185631989178,2.31094405560325,2.26769518540067,2.30137572148763,856993.485064276,0.0,1.0
1985-03-06,59.25,59.62,59.25,59.62,6000,2.26769518540067,2.28185631989178,2.26769518540067,2.28185631989178,156767.100926392,0.0,1.0
1985-03-07,58.75,59.0,58.12,59.0,9800,2.24855851716944,2.25812685128505,2.22444631519809,2.25812685128505,256052.931513107,0.0,1.0
1985-03-08,58.75,59.12,58.75,58.75,51600,2.24855851716944,2.26271965166055,2.24855851716944,2.24855851716944,1348197.06796697,0.0,1.0
1985-03-11,58.63,59.0,58.37,58.75,67067,2.24396571679394,2.25812685128505,2.2340146493137,2.24855851716944,1752316.52630506,0.0,1.0
1985-03-12,58.75,58.75,58.37,58.63,56467,2.24855851716944,2.24855851716944,2.2340146493137,2.24396571679394,1475361.31466843,0.0,1.0
1985-03-13,58.12,58.5,57.62,58.5,32400,2.22444631519809,2.23899018305382,2.20530964696686,2.23899018305382,846542.345002517,0.0,1.0
1985-03-14,58.5,58.5,58.12,58.12,18867,2.23899018305382,2.23899018305382,2.22444631519809,2.22444631519809,492954.148863041,0.0,1.0
1985-03-15,57.75,58.75,57.75,58.5,72667,2.21028518070698,2.24855851716944,2.21028518070698,2.23899018305382,1898632.48716969,0.0,1.0
1985-03-18,56.87,57.38,56.12,57.38,42067,2.17660464462002,2.19612404621587,2.14789964227317,2.19612404621587,1099120.27244509,0.0,1.0
1985-03-19,58.0,58.0,56.38,56.87,18667,2.21985351482259,2.21985351482259,2.15785070975341,2.17660464462002,487728.578832161,0.0,1.0
1985-03-20,59.0,59.0,57.62,58.0,17200,2.25812685128505,2.25812685128505,2.20530964696686,2.21985351482259,449399.022655658,0.0,1.0
1985-03-21,58.75,59.38,58.75,59.0,15467,2.24855851716944,2.27267071914079,2.24855851716944,2.25812685128505,404119.458338084,0.0,1.0
1985-03-22,57.88,58.37,57.75,58.37,11800,2.2152607144471,2.2340146493137,2.21028518070698,2.2340146493137,308308.631821905,0.0,1.0
1985-03-25,57.25,57.88,57.13,57.88,10600,2.19114851247575,2.2152607144471,2.18655571210026,2.2152607144471,276955.211636626,0.0,1.0
1985-03-26,56.75,57.25,56.75,57.25,13000,2.17201184424452,2.19114851247575,2.17201184424452,2.19114851247575,339662.052007183,0.0,1.0
1985-03-27,56.87,57.38,56.75,56.75,198200,2.17660464462002,2.19612404621587,2.17201184424452,2.17201184424452,5178539.90060181,0.0,1.0
1985-03-28,57.38,57.5,57.0,57.0,167267,2.19612404621587,2.20071684659136,2.18158017836014,2.18158017836014,4370327.11177581,0.0,1.0
1985-03-29,57.25,57.25,56.87,57.25,39200,2.19114851247575,2.19114851247575,2.17660464462002,2.19114851247575,1024211.72605243,0.0,1.0
1985-04-01,57.75,57.75,57.38,57.38,45600,2.21028518070698,2.21028518070698,2.19612404621587,2.19612404621587,1191429.96704058,0.0,1.0
1985-04-02,58.12,58.88,58.0,58.0,757200,2.22444631519809,2.25353405090956,2.21985351482259,2.21985351482259,19784008.1369107,0.0,1.0
1985-04-03,58.0,58.25,58.0,58.12,50067,2.21985351482259,2.22942184893821,2.21985351482259,2.22444631519809,1308143.07368028,0.0,1.0
1985-04-04,58.0,58.12,57.75,58.0,76867,2.21985351482259,2.22444631519809,2.21028518070698,2.21985351482259,2008369.45781817,0.0,1.0
1985-04-08,57.88,58.12,57.88,58.0,28400,2.2152607144471,2.22444631519809,2.2152607144471,2.21985351482259,742030.944384923,0.0,1.0
1985-04-09,57.38,57.75,57.0,57.75,180267,2.19612404621587,2.21028518070698,2.18158017836014,2.21028518070698,4709989.16378299,0.0,1.0
1985-04-10,58.5,58.5,57.38,57.38,113067,2.23899018305382,2.23899018305382,2.19612404621587,2.19612404621587,2954197.6334074,0.0,1.0
1985-04-11,59.38,59.62,58.75,58.75,90667,2.27267071914079,2.28185631989178,2.24855851716944,2.24855851716944,2368933.78994886,0.0,1.0
1985-04-12,59.12,59.5,59.12,59.38,78267,2.26271965166055,2.27726351951628,2.26271965166055,2.27267071914079,2044948.44803432,0.0,1.0
1985-04-15,59.25,59.38,59.12,59.12,31667,2.26769518540067,2.27267071914079,2.26271965166055,2.26271965166055,827390.630839342,0.0,1.0
1985-04-16,58.75,59.25,58.75,59.25,36467,2.24855851716944,2.26769518540067,2.24855851716944,2.26769518540067,952804.311580456,0.0,1.0
1985-04-17,59.12,59.25,59.0,59.0,59067,2.26271965166055,2.26769518540067,2.25812685128505,2.25812685128505,1543293.72506987,0.0,1.0
1985-04-18,59.12,59.5,59.0,59.12,45667,2.26271965166055,2.27726351951628,2.25812685128505,2.26271965166055,1193180.53300092,0.0,1.0
1985-04-19,58.75,59.0,58.5,59.0,25400,2.24855851716944,2.25812685128505,2.23899018305382,2.25812685128505,663647.393921726,0.0,1.0
1985-04-22,58.75,58.75,58.5,58.75,65267,2.24855851716944,2.24855851716944,2.23899018305382,2.24855851716944,1705286.39602714,0.0,1.0
1985-04-23,62.62,62.62,59.5,59.5,183200,2.39667632927915,2.39667632927915,2.27726351951628,2.27726351951628,4786622.14828585,0.0,1.0
1985-04-24,66.75,67.0,64.5,64.5,216400,2.55474520886911,2.56431354298472,2.46863020182857,2.46863020182857,5654066.77341187,0.0,1.0
1985-04-25,67.75,67.88,66.88,66.88,116067,2.59301854533156,2.59799407907168,2.55972074260923,2.55972074260923,3032581.1838706,0.0,1.0
1985-04-26,66.0,67.0,66.0,67.0,59667,2.52604020652226,2.56431354298472,2.52604020652226,2.56431354298472,1558970.43516251,0.0,1.0
1985-04-29,65.25,65.75,64.75,65.75,22200,2.49733520417542,2.51647187240665,2.47819853594419,2.51647187240665,580038.273427651,0.0,1.0
1985-04-30,66.38,66.5,65.62,65.62,77267,2.540584074378,2.54517687475349,2.51149633866653,2.51149633866653,2018820.59787992,0.0,1.0
1985-05-01,66.0,66.25,66.0,66.25,45467,2.52604020652226,2.53560854063788,2.52604020652226,2.53560854063788,1187954.96297005,0.0,1.0
1985-05-02,66.62,66.62,65.75,66.0,55400,2.54976967512899,2.54976967512899,2.51647187240665,2.52604020652226,1447482.89855369,0.0,1.0
1985-05-03,69.38,70.0,66.5,66.62,46667,2.65540408376537,2.6791335523721,2.54517687475349,2.54976967512899,1219308.38315532,0.0,1.0
1985-05-06,68.62,69.0,68.0,69.0,22267,2.6263163480539,2.64086021590964,2.60258687944718,2.64086021590964,581788.839387997,0.0,1.0
1985-05-07,68.25,69.0,68.12,68.62,56200,2.61215521356279,2.64086021590964,2.60717967982267,2.6263163480539,1468385.17867721,0.0,1.0
1985-05-08,69.0,69.25,68.5,68.5,50400,2.64086021590964,2.65042855002525,2.62172354767841,2.62172354767841,1316843.64778169,0.0,1.0
1985-05-09,69.38,70.0,69.38,69.38,73867,2.65540408376537,2.6791335523721,2.65540408376537,2.65540408376537,1929985.90735497,0.0,1.0
1985-05-10,70.63,71.0,70.0,70.0,47600,2.70324575434344,2.71740688883455,2.6791335523721,2.6791335523721,1243685.66734938,0.0,1.0
1985-05-13,70.63,71.38,70.63,70.63,18400,2.70324575434344,2.73195075669029,2.70324575434344,2.70324575434344,480752.442840937,0.0,1.0
1985-05-14,70.5,70.88,70.0,70.63,19800,2.69827022060333,2.71281408845906,2.6791335523721,2.70324575434344,517331.433057093,0.0,1.0
1985-05-15,70.25,70.63,70.0,70.5,33600,2.68870188648771,2.70324575434344,2.6791335523721,2.69827022060333,877895.765187796,0.0,1.0
1985-05-16,70.0,70.25,69.5,70.25,10467,2.6791335523721,2.68870188648771,2.65999688414087,2.68870188648771,273480.207566091,0.0,1.0
1985-05-17,69.5,69.75,69.0,69.75,112267,2.65999688414087,2.66956521825648,2.64086021590964,2.66956521825648,2933295.35328388,0.0,1.0
1985-05-20,69.38,69.75,69.25,69.5,43667,2.65540408376537,2.66956521825648,2.65042855002525,2.65999688414087,1140924.83269213,0.0,1.0
1985-05-21,68.87,69.0,68.5,69.0,23667,2.63588468216952,2.64086021590964,2.62172354767841,2.64086021590964,618367.829604154,0.0,1.0
1985-05-22,68.5,69.13,68.25,68.87,51600,2.62172354767841,2.64583574964976,2.61215521356279,2.63588468216952,1348197.06796697,0.0,1.0
1985-05-23,68.75,69.0,68.12,68.5,79667,2.63129188179402,2.64086021590964,2.60717967982267,2.62172354767841,2081527.43825048,0.0,1.0
1985-05-24,68.87,69.0,68.38,68.75,13067,2.63588468216952,2.64086021590964,2.61713074730291,2.63129188179402,341412.617967528,0.0,1.0
1985-05-28,68.87,69.25,68.75,68.87,47200,2.63588468216952,2.65042855002525,2.63129188179402,2.63588468216952,1233234.52728762,0.0,1.0
1985-05-29,70.25,70.25,69.13,69.13,21000,2.68870188648771,2.68870188648771,2.64583574964976,2.64583574964976,548684.853242373,0.0,1.0
1985-05-30,71.0,71.25,70.0,70.25,16667,2.71740688883455,2.72697522295017,2.6791335523721,2.68870188648771,435472.878523364,0.0,1.0
1985-05-31,73.5,73.5,70.75,71.0,35467,2.8130902299907,2.8130902299907,2.70783855471894,2.71740688883455,926676.461426059,0.0,1.0
1985-06-03,74.5,74.5,73.25,73.5,45600,2.85136356645316,2.85136356645316,2.80352189587509,2.8130902299907,1191429.96704058,0.0,1.0
1985-06-04,73.75,74.5,73.75,74.5,66000,2.82265856410632,2.85136356645316,2.82265856410632,2.85136356645316,1724438.11019031,0.0,1.0
1985-06-05,72.75,74.0,72.5,73.75,93467,2.78438522764386,2.83222689822193,2.77481689352824,2.82265856410632,2442091.77038118,0.0,1.0
1985-06-06,73.25,73.25,72.75,72.75,42467,2.80352189587509,2.80352189587509,2.78438522764386,2.78438522764386,1109571.41250685,0.0,1.0
1985-06-07,73.25,73.75,73.25,73.25,42000,2.80352189587509,2.82265856410632,2.80352189587509,2.80352189587509,1097369.70648474,0.0,1.0
1985-06-10,72.38,73.25,72.25,73.25,6200,2.77022409315275,2.80352189587509,2.76524855941263,2.80352189587509,161992.670957272,0.0,1.0
1985-06-11,73.0,73.63,72.88,72.88,35400,2.79395356175947,2.81806576373082,2.78936076138398,2.78936076138398,924925.895465714,0.0,1.0
1985-06-12,72.75,73.0,72.5,73.0,13067,2.78438522764386,2.79395356175947,2.77481689352824,2.79395356175947,341412.617967527,0.0,1.0
1985-06-13,71.75,72.75,71.75,72.75,20867,2.7461118911814,2.78438522764386,2.7461118911814,2.78438522764386,545209.849171837,0.0,1.0
1985-06-14,70.63,71.12,70.5,71.12,34467,2.70324575434344,2.72199968921005,2.69827022060333,2.72199968921005,900548.611271661,0.0,1.0
1985-06-17,70.25,70.37,70.12,70.37,13067,2.68870188648771,2.69329468686321,2.68372635274759,2.69329468686321,341412.617967528,0.0,1.0
1985-06-18,70.12,70.63,70.0,70.25,9600,2.68372635274759,2.70324575434344,2.6791335523721,2.68870188648771,250827.361482228,0.0,1.0
1985-06-19,70.0,70.25,70.0,70.12,12600,2.6791335523721,2.68870188648771,2.6791335523721,2.68372635274759,329210.911945423,0.0,1.0
1985-06-20,70.88,70.88,70.0,70.0,20400,2.71281408845906,2.71281408845906,2.6791335523721,2.6791335523721,533008.143149733,0.0,1.0
1985-06-21,75.0,75.0,71.0,71.0,82467,2.87050023468439,2.87050023468439,2.71740688883455,2.71740688883455,2154685.4186828,0.0,1.0
1985-06-24,73.37,73.75,73.12,73.75,23867,2.80811469625058,2.82265856410632,2.79854636213497,2.82265856410632,623593.399635034,0.0,1.0
1985-06-25,73.75,73.75,73.37,73.37,45867,2.82265856410632,2.82265856410632,2.80811469625058,2.80811469625058,1198406.1030318,0.0,1.0
1985-06-26,73.25,73.63,73.12,73.63,34667,2.80352189587509,2.81806576373082,2.79854636213497,2.81806576373082,905774.181302538,0.0,1.0
1985-06-27,73.37,73.37,73.12,73.25,19467,2.80811469625058,2.80811469625058,2.79854636213497,2.80352189587509,508630.85895568,0.0,1.0
1985-06-28,74.38,74.5,73.63,73.63,48800,2.84677076607766,2.85136356645316,2.81806576373082,2.81806576373082,1275039.08753466,0.0,1.0
1985-07-01,74.0,74.62,74.0,74.0,22800,2.83222689822193,2.85595636682865,2.83222689822193,2.83222689822193,595714.98352029,0.0,1.0
1985-07-02,74.12,74.25,74.12,74.12,15600,2.83681969859743,2.84179523233755,2.83681969859743,2.83681969859743,407594.462408619,0.0,1.0
1985-07-03,73.0,74.25,73.0,74.12,14867,2.79395356175947,2.84179523233755,2.79395356175947,2.83681969859743,388442.748245446,0.0,1.0
1985-07-05,73.12,73.5,73.0,73.0,18267,2.79854636213497,2.8130902299907,2.79395356175947,2.79395356175947,477277.4387704,0.0,1.0
1985-07-08,73.25,73.5,73.0,73.12,11867,2.80352189587509,2.8130902299907,2.79395356175947,2.79854636213497,310059.197782249,0.0,1.0
1985-07-09,72.88,73.12,72.88,73.12,26800,2.78936076138398,2.79854636213497,2.78936076138398,2.79854636213497,700226.384137884,0.0,1.0
1985-07-10,72.25,72.88,72.0,72.88,13867,2.76524855941263,2.78936076138398,2.75568022529701,2.78936076138398,362314.898091046,0.0,1.0
1985-07-11,73.37,73.37,72.25,72.25,118667,2.80811469625058,2.80811469625058,2.76524855941263,2.76524855941263,3100513.59427203,0.0,1.0
1985-07-12,74.0,75.0,73.5,73.5,62467,2.83222689822193,2.87050023468439,2.8130902299907,2.8130902299907,1632128.41559482,0.0,1.0
1985-07-15,74.87,75.5,74.0,74.0,22400,2.86552470094427,2.88963690291562,2.83222689822193,2.83222689822193,585263.843458531,0.0,1.0
1985-07-16,76.25,76.25,74.87,74.87,74600,2.91834190526246,2.91834190526246,2.86552470094427,2.86552470094427,1949137.62151814,0.0,1.0
1985-07-17,75.5,77.0,75.25,76.25,47200,2.88963690291562,2.94704690760931,2.8800685688,2.91834190526246,1233234.52728762,0.0,1.0
1985-07-18,74.0,75.38,74.0,75.38,35267,2.83222689822193,2.88504410254012,2.83222689822193,2.88504410254012,921450.891395179,0.0,1.0
1985-07-19,72.5,73.5,72.0,73.5,30400,2.77481689352824,2.8130902299907,2.75568022529701,2.8130902299907,794286.644693721,0.0,1.0
1985-07-22,71.87,72.5,71.0,72.5,51600,2.75070469155689,2.77481689352824,2.71740688883455,2.77481689352824,1348197.06796697,0.0,1.0
1985-07-23,70.88,71.5,70.25,71.5,33800,2.71281408845906,2.73654355706578,2.68870188648771,2.73654355706578,883121.335218676,0.0,1.0
1985-07-24,68.38,70.0,68.0,70.0,40200,2.61713074730291,2.6791335523721,2.60258687944718,2.6791335523721,1050339.57620683,0.0,1.0
1985-07-25,66.75,68.62,66.75,68.38,141600,2.55474520886911,2.6263163480539,2.55474520886911,2.61713074730291,3699703.58186285,0.0,1.0
1985-07-26,68.25,68.5,66.75,66.75,74867,2.61215521356279,2.62172354767841,2.55474520886911,2.55474520886911,1956113.75750937,0.0,1.0
1985-07-29,68.0,68.38,67.75,68.25,15067,2.60258687944718,2.61713074730291,2.59301854533156,2.61215521356279,393668.318276325,0.0,1.0
1985-07-30,68.87,68.87,67.75,68.0,96867,2.63588468216952,2.63588468216952,2.59301854533156,2.60258687944718,2530926.46090614,0.0,1.0
1985-07-31,70.37,70.37,68.5,68.87,268200,2.69329468686321,2.69329468686321,2.62172354767841,2.63588468216952,7007489.41140972,0.0,1.0
1985-08-01,71.87,72.25,71.75,71.75,130600,2.75070469155689,2.76524855941263,2.7461118911814,2.7461118911814,3412297.23016447,0.0,1.0
1985-08-02,71.87,72.5,71.75,71.87,55667,2.75070469155689,2.77481689352824,2.7461118911814,2.75070469155689,1454459.03454491,0.0,1.0
1985-08-05,71.25,71.5,71.12,71.5,18667,2.72697522295017,2.73654355706578,2.72199968921005,2.73654355706578,487728.57883216,0.0,1.0
1985-08-06,70.5,71.25,70.25,71.25,34000,2.69827022060333,2.72697522295017,2.68870188648771,2.72697522295017,888346.905249554,0.0,1.0
1985-08-07,68.75,70.5,68.75,70.5,36600,2.63129188179402,2.69827022060333,2.63129188179402,2.69827022060333,956279.315650993,0.0,1.0
1985-08-08,70.0,70.0,68.25,68.75,73000,2.6791335523721,2.6791335523721,2.61215521356279,2.63129188179402,1907333.0612711,0.0,1.0
1985-08-09,70.37,70.37,69.62,70.0,35867,2.69329468686321,2.69329468686321,2.66458968451636,2.6791335523721,937127.601487817,0.0,1.0
1985-08-12,69.62,70.12,69.62,70.12,27267,2.66458968451636,2.68372635274759,2.66458968451636,2.68372635274759,712428.09015999,0.0,1.0
1985-08-13,69.75,70.0,69.25,69.62,11067,2.66956521825648,2.6791335523721,2.65042855002525,2.66458968451636,289156.917658731,0.0,1.0
1985-08-14,70.25,70.63,69.75,69.75,31667,2.68870188648771,2.70324575434344,2.66956521825648,2.66956521825648,827390.630839344,0.0,1.0
1985-08-15,70.25,70.88,70.25,70.25,18667,2.68870188648771,2.71281408845906,2.68870188648771,2.68870188648771,487728.578832161,0.0,1.0
1985-08-16,69.5,70.5,69.5,70.25,83200,2.65999688414087,2.69827022060333,2.65999688414087,2.68870188648771,2173837.13284597,0.0,1.0
1985-08-19,69.88,70.25,69.75,69.75,17000,2.6745407519966,2.68870188648771,2.66956521825648,2.66956521825648,444173.452624778,0.0,1.0
1985-08-20,70.37,70.63,69.88,69.88,166467,2.69329468686321,2.70324575434344,2.6745407519966,2.6745407519966,4349424.83165228,0.0,1.0
1985-08-21,70.5,70.75,70.25,70.37,25667,2.69827022060333,2.70783855471894,2.68870188648771,2.69329468686321,670623.52991295,0.0,1.0
1985-08-22,69.88,70.75,69.88,70.5,19667,2.6745407519966,2.70783855471894,2.6745407519966,2.69827022060333,513856.428986559,0.0,1.0
1985-08-23,70.0,70.25,70.0,70.0,5267,2.6791335523721,2.68870188648771,2.6791335523721,2.6791335523721,137615.386763218,0.0,1.0
1985-08-26,70.75,70.88,70.0,70.0,13000,2.70783855471894,2.71281408845906,2.6791335523721,2.6791335523721,339662.052007183,0.0,1.0
1985-08-27,71.25,71.5,70.88,70.88,8267,2.72697522295017,2.73654355706578,2.71281408845906,2.71281408845906,215998.937226414,0.0,1.0
1985-08-28,71.75,72.0,71.25,71.25,7200,2.7461118911814,2.75568022529701,2.72697522295017,2.72697522295017,188120.521111671,0.0,1.0
1985-08-29,73.12,73.37,72.0,72.0,27000,2.79854636213497,2.80811469625058,2.75568022529701,2.75568022529701,705451.954168764,0.0,1.0
1985-08-30,72.88,73.63,72.5,73.12,32600,2.78936076138398,2.81806576373082,2.77481689352824,2.79854636213497,851767.915033396,0.0,1.0
1985-09-03,73.0,73.5,72.88,72.88,28467,2.79395356175947,2.8130902299907,2.78936076138398,2.78936076138398,743781.510345268,0.0,1.0
1985-09-04,72.5,72.88,72.5,72.88,114267,2.77481689352824,2.78936076138398,2.77481689352824,2.78936076138398,2985551.05359268,0.0,1.0
1985-09-05,72.25,72.5,72.13,72.5,110600,2.76524855941263,2.77481689352824,2.76065575903713,2.77481689352824,2889740.22707649,0.0,1.0
1985-09-06,72.75,72.88,72.0,72.25,55867,2.78438522764386,2.78936076138398,2.75568022529701,2.76524855941263,1459684.60457579,0.0,1.0
1985-09-09,72.25,72.75,71.0,72.75,28067,2.76524855941263,2.78438522764386,2.71740688883455,2.78438522764386,733330.370283508,0.0,1.0
1985-09-10,71.25,72.0,71.0,72.0,34000,2.72697522295017,2.75568022529701,2.71740688883455,2.75568022529701,888346.905249555,0.0,1.0
1985-09-11,70.12,71.25,69.75,71.25,59067,2.68372635274759,2.72697522295017,2.66956521825648,2.72697522295017,1543293.72506987,0.0,1.0
1985-09-12,70.0,70.5,69.88,70.12,146800,2.6791335523721,2.69827022060333,2.6745407519966,2.68372635274759,3835568.40266572,0.0,1.0
1985-09-13,70.12,70.12,68.87,70.0,219400,2.68372635274759,2.68372635274759,2.63588468216952,2.6791335523721,5732450.32387508,0.0,1.0
1985-09-16,70.25,70.25,70.0,70.12,11267,2.68870188648771,2.68870188648771,2.6791335523721,2.68372635274759,294382.48768961,0.0,1.0
1985-09-17,70.0,70.0,69.62,70.0,32867,2.6791335523721,2.6791335523721,2.66458968451636,2.6791335523721,858744.051024621,0.0,1.0
1985-09-18,70.0,70.0,69.75,70.0,150267,2.6791335523721,2.6791335523721,2.66956521825648,2.6791335523721,3926153.65915102,0.0,1.0
1985-09-19,71.12,71.12,69.75,70.0,177000,2.72199968921005,2.72199968921005,2.66956521825648,2.6791335523721,4624629.47732857,0.0,1.0
1985-09-20,71.12,71.38,70.75,71.12,18267,2.72199968921005,2.73195075669029,2.70783855471894,2.72199968921005,477277.438770401,0.0,1.0
1985-09-23,71.75,71.87,71.12,71.12,34600,2.7461118911814,2.75070469155689,2.72199968921005,2.72199968921005,904023.615342194,0.0,1.0
1985-09-24,71.0,71.87,70.88,71.75,124467,2.71740688883455,2.75070469155689,2.71281408845906,2.7461118911814,3252055.12516755,0.0,1.0
1985-09-25,68.87,71.0,68.5,71.0,174400,2.63588468216952,2.71740688883455,2.62172354767841,2.71740688883455,4556697.06692713,0.0,1.0
1985-09-26,67.5,68.38,67.25,68.38,153667,2.58345021121595,2.61713074730291,2.57388187710034,2.61713074730291,4014988.34967598,0.0,1.0
1985-09-30,68.62,69.0,68.0,68.0,79867,2.6263163480539,2.64086021590964,2.60258687944718,2.60258687944718,2086753.00828136,0.0,1.0
1985-10-01,69.62,69.88,68.62,68.62,15867,2.66458968451636,2.6745407519966,2.6263163480539,2.6263163480539,414570.598399844,0.0,1.0
1985-10-02,68.75,70.0,68.75,69.62,39867,2.63129188179402,2.6791335523721,2.63129188179402,2.66458968451636,1041639.00210541,0.0,1.0
1985-10-03,66.5,66.75,66.25,66.75,155000,2.54517687475349,2.55474520886911,2.53560854063788,2.55474520886911,4049816.7739318,0.0,1.0
1985-10-04,65.25,66.25,64.5,66.25,54200,2.49733520417542,2.53560854063788,2.46863020182857,2.53560854063788,1416129.47836841,0.0,1.0
1985-10-07,65.25,65.62,64.5,65.25,150267,2.49733520417542,2.51149633866653,2.46863020182857,2.49733520417542,3926153.65915103,0.0,1.0
1985-10-08,65.38,65.38,65.0,65.25,7000,2.50231073791554,2.50231073791554,2.4877668700598,2.49733520417542,182894.951080791,0.0,1.0
1985-10-09,65.62,65.62,65.0,65.38,39200,2.51149633866653,2.51149633866653,2.4877668700598,2.50231073791554,1024211.72605243,0.0,1.0
1985-10-10,66.0,66.0,65.38,65.62,58667,2.52604020652226,2.52604020652226,2.50231073791554,2.51149633866653,1532842.58500811,0.0,1.0
1985-10-11,66.75,67.37,66.0,66.0,106667,2.55474520886911,2.57847467747583,2.52604020652226,2.52604020652226,2786979.39241924,0.0,1.0
1985-10-14,68.12,68.5,66.88,66.88,88600,2.60717967982267,2.62172354767841,2.55972074260923,2.55972074260923,2314927.52367973,0.0,1.0
1985-10-15,67.5,68.62,67.0,68.12,234800,2.58345021121595,2.6263163480539,2.56431354298472,2.60717967982267,6134819.21625281,0.0,1.0
1985-10-16,68.38,68.5,67.5,67.5,100400,2.61713074730291,2.62172354767841,2.58345021121595,2.58345021121595,2623236.15550163,0.0,1.0
1985-10-17,68.87,68.87,68.5,68.5,32000,2.63588468216952,2.63588468216952,2.62172354767841,2.62172354767841,836091.204940758,0.0,1.0
1985-10-18,68.87,68.87,68.62,68.87,14800,2.63588468216952,2.63588468216952,2.6263163480539,2.63588468216952,386692.1822851,0.0,1.0
1985-10-21,69.75,70.12,69.25,69.25,66800,2.66956521825648,2.68372635274759,2.65042855002525,2.65042855002525,1745340.39031383,0.0,1.0
1985-10-22,70.63,70.88,69.75,69.75,26667,2.70324575434344,2.71281408845906,2.66956521825648,2.66956521825648,696751.380067351,0.0,1.0
1985-10-23,72.0,73.0,70.75,70.75,65067,2.75568022529701,2.79395356175947,2.70783855471894,2.70783855471894,1700060.82599626,0.0,1.0
1985-10-24,72.62,73.88,72.25,72.25,33667,2.77940969390374,2.82763409784644,2.76524855941263,2.76524855941263,879646.33114814,0.0,1.0
1985-10-25,48.88,49.12,48.62,49.12,61067,2.80620102942746,2.81997943055394,2.7912744282071,2.81997943055394,1063699.61691911,0.0,1.5
1985-10-28,49.12,49.12,48.75,48.88,11800,2.81997943055394,2.81997943055394,2.79873772881728,2.80620102942746,205539.08788127,0.0,1.0
1985-10-29,49.62,50.12,49.12,49.12,20000,2.84868443290079,2.87738943524763,2.81997943055394,2.81997943055394,348371.335391982,0.0,1.0
1985-10-30,50.12,50.12,49.75,49.75,21600,2.87738943524763,2.87738943524763,2.85614773351097,2.85614773351097,376241.042223341,0.0,1.0
1985-10-31,50.12,50.5,50.0,50.12,18700,2.87738943524763,2.89920523703123,2.87050023468439,2.87738943524763,325727.198591504,0.0,1.0
1985-11-01,49.88,50.0,49.5,50.0,35200,2.86361103412115,2.87050023468439,2.84179523233755,2.87050023468439,613133.550289889,0.0,1.0
1985-11-04,51.0,51.0,50.38,50.38,31300,2.92791023937808,2.92791023937808,2.89231603646799,2.89231603646799,545201.139888452,0.0,1.0
1985-11-05,53.12,53.25,51.75,51.75,136200,3.04961944932869,3.05708274993887,2.97096774289834,2.97096774289834,2372408.79401941,0.0,1.0
1985-11-06,51.88,53.25,51.75,53.12,38200,2.97843104350852,3.05708274993887,2.97096774289834,3.04961944932869,665389.250598687,0.0,1.0
1985-11-07,51.88,52.5,51.88,51.88,54800,2.97843104350852,3.01402524641861,2.97843104350852,2.97843104350852,954537.458974033,0.0,1.0
1985-11-08,52.62,53.0,51.88,51.88,35100,3.02091444698185,3.04273024876545,2.97843104350852,2.97843104350852,611391.69361293,0.0,1.0
1985-11-11,54.25,54.25,52.62,52.62,75400,3.11449275463256,3.11449275463256,3.02091444698185,3.02091444698185,1313359.93442778,0.0,1.0
1985-11-12,53.25,54.12,53.12,54.12,26900,3.05708274993887,3.10702945402238,3.04961944932869,3.10702945402238,468559.446102217,0.0,1.0
1985-11-13,52.88,53.25,52.5,53.25,49200,3.03584104820221,3.05708274993887,3.01402524641861,3.05708274993887,856993.485064277,0.0,1.0
1985-11-14,53.5,54.25,53.0,53.0,55700,3.0714352511123,3.11449275463256,3.04273024876545,3.04273024876545,970214.16906667,0.0,1.0
1985-11-15,53.62,54.12,53.25,53.5,23800,3.07832445167554,3.10702945402238,3.05708274993887,3.0714352511123,414561.889116459,0.0,1.0
1985-11-18,52.75,53.62,52.62,53.62,43200,3.02837774759203,3.07832445167554,3.02091444698185,3.07832445167554,752482.084446682,0.0,1.0
1985-11-19,52.38,53.0,52.0,52.75,74700,3.00713604585537,3.04273024876545,2.98532024407176,3.02837774759203,1301166.93768905,0.0,1.0
1985-11-20,52.5,52.62,52.12,52.38,52800,3.01402524641861,3.02091444698185,2.99220944463501,3.00713604585537,919700.325434834,0.0,1.0
1985-11-21,53.88,53.88,53.0,53.0,48900,3.0932510528959,3.0932510528959,3.04273024876545,3.04273024876545,851767.915033397,0.0,1.0
1985-11-22,53.38,54.0,53.12,53.88,55500,3.06454605054905,3.10014025345914,3.04961944932869,3.0932510528959,966730.455712753,0.0,1.0
1985-11-25,52.0,53.5,52.0,53.38,9900,2.98532024407176,3.0714352511123,2.98532024407176,3.06454605054905,172443.811019032,0.0,1.0
1985-11-26,53.38,53.5,52.0,52.0,80000,3.06454605054905,3.0714352511123,2.98532024407176,2.98532024407176,1393485.34156793,0.0,1.0
1985-11-27,53.75,53.75,53.12,53.38,38900,3.08578775228572,3.08578775228572,3.04961944932869,3.06454605054905,677582.247337406,0.0,1.0
1985-11-29,54.12,54.25,53.62,53.75,38500,3.10702945402238,3.11449275463256,3.07832445167554,3.08578775228572,670614.820629567,0.0,1.0
1985-12-02,54.0,54.38,53.75,54.12,20400,3.10014025345914,3.12195605524274,3.08578775228572,3.10702945402238,355338.762099822,0.0,1.0
1985-12-03,54.0,54.38,53.88,54.0,58400,3.10014025345914,3.12195605524274,3.0932510528959,3.10014025345914,1017244.29934459,0.0,1.0
1985-12-04,55.5,55.5,54.0,54.0,59300,3.18625526049967,3.18625526049967,3.10014025345914,3.10014025345914,1032921.00943723,0.0,1.0
1985-12-05,56.25,57.62,56.0,56.0,81200,3.22931276401994,3.30796447045029,3.21496026284652,3.21496026284652,1414387.62169145,0.0,1.0
1985-12-06,56.25,56.88,55.88,56.25,35000,3.22931276401994,3.26548106697696,3.20807106228327,3.22931276401994,609649.836935969,0.0,1.0
1985-12-09,56.25,56.5,55.88,56.25,33000,3.22931276401994,3.24366526519336,3.20807106228327,3.22931276401994,574812.703396771,0.0,1.0
1985-12-10,55.62,56.25,55.5,56.25,58700,3.19314446106291,3.22931276401994,3.18625526049967,3.22931276401994,1022469.86937547,0.0,1.0
1985-12-11,57.12,57.12,55.38,55.62,120700,3.27925946810345,3.27925946810345,3.17936605993643,3.19314446106291,2102421.00909061,0.0,1.0
1985-12-12,56.0,56.62,55.5,56.62,66800,3.21496026284652,3.2505544657566,3.18625526049967,3.2505544657566,1163560.26020922,0.0,1.0
1985-12-13,57.0,57.0,55.75,56.0,91500,3.2723702675402,3.2723702675402,3.20060776167309,3.21496026284652,1593798.85941832,0.0,1.0
1985-12-16,56.0,57.38,56.0,57.0,49300,3.21496026284652,3.29418606932381,3.21496026284652,3.2723702675402,858735.341741236,0.0,1.0
1985-12-17,55.75,56.25,54.62,56.0,59600,3.20060776167309,3.22931276401994,3.13573445636923,3.21496026284652,1038146.57946811,0.0,1.0
1985-12-18,55.25,55.88,55.25,55.75,66900,3.17190275932625,3.20807106228327,3.17190275932625,3.20060776167309,1165302.11688618,0.0,1.0
1985-12-19,54.38,55.0,54.12,55.0,43300,3.12195605524274,3.15755025815283,3.10702945402238,3.15755025815283,754223.941123643,0.0,1.0
1985-12-20,53.5,54.38,52.5,54.38,161800,3.0714352511123,3.12195605524274,3.01402524641861,3.12195605524274,2818324.10332114,0.0,1.0
1985-12-23,51.38,53.25,51.38,53.25,48300,2.94972604116168,3.05708274993887,2.94972604116168,3.05708274993887,841316.774971638,0.0,1.0
1985-12-24,51.75,52.25,51.38,51.38,29300,2.97096774289834,2.99967274524519,2.94972604116168,2.94972604116168,510364.006349255,0.0,1.0
1985-12-26,51.5,52.0,51.25,51.75,25700,2.95661524172492,2.98532024407176,2.9422627405515,2.97096774289834,447657.165978698,0.0,1.0
1985-12-27,53.75,54.0,51.5,51.5,23100,3.08578775228572,3.10014025345914,2.95661524172492,2.95661524172492,402368.89237774,0.0,1.0
1985-12-30,53.5,53.75,53.0,53.75,11600,3.0714352511123,3.08578775228572,3.04273024876545,3.08578775228572,202055.37452735,0.0,1.0
1985-12-31,54.88,54.88,53.5,53.5,28400,3.15066105758959,3.15066105758959,3.0714352511123,3.0714352511123,494687.296256615,0.0,1.0
1986-01-02,56.25,56.25,54.5,56.25,30400,3.22931276401994,3.22931276401994,3.12884525580598,3.22931276401994,529524.429795813,0.0,1.0
1986-01-03,56.25,56.25,55.5,56.25,26900,3.22931276401994,3.22931276401994,3.18625526049967,3.22931276401994,468559.446102216,0.0,1.0
1986-01-06,55.0,56.25,55.0,56.25,39000,3.15755025815283,3.22931276401994,3.15755025815283,3.22931276401994,679324.104014366,0.0,1.0
1986-01-07,56.75,57.25,55.25,55.25,80000,3.25801776636678,3.28672276871363,3.17190275932625,3.17190275932625,1393485.34156793,0.0,1.0
1986-01-08,57.0,57.62,56.88,56.88,74900,3.2723702675402,3.30796447045029,3.26548106697696,3.26548106697696,1304650.65104298,0.0,1.0
1986-01-09,54.5,56.25,54.0,56.25,108200,3.12884525580598,3.22931276401994,3.10014025345914,3.22931276401994,1884688.92447063,0.0,1.0
1986-01-10,54.5,55.12,54.25,54.5,65600,3.12884525580598,3.16443945871607,3.11449275463256,3.12884525580598,1142657.9800857,0.0,1.0
1986-01-13,55.62,56.5,54.0,54.5,176200,3.19314446106291,3.24366526519336,3.10014025345914,3.12884525580598,3069151.46480337,0.0,1.0
1986-01-14,57.88,58.38,55.62,55.62,302300,3.32289107167065,3.35159607401749,3.19314446106291,3.19314446106291,5265632.73444982,0.0,1.0
1986-01-15,59.0,59.75,59.0,59.0,112300,3.38719027692758,3.43024778044785,3.38719027692758,3.38719027692758,1956105.04822598,0.0,1.0
1986-01-16,58.5,59.12,58.5,59.0,113900,3.35848527458074,3.39407947749082,3.35848527458074,3.38719027692758,1983974.75505734,0.0,1.0
1986-01-17,58.88,58.88,58.12,58.5,76100,3.38030107636434,3.38030107636434,3.33666947279713,3.35848527458074,1325552.93116649,0.0,1.0
1986-01-20,59.0,59.25,58.62,58.88,58600,3.38719027692758,3.401542778101,3.36537447514398,3.38030107636434,1020728.01269851,0.0,1.0
1986-01-21,59.5,59.5,59.12,59.12,37600,3.41589527927442,3.41589527927442,3.39407947749082,3.39407947749082,654938.110536928,0.0,1.0
1986-01-22,60.0,61.12,59.25,59.5,38300,3.44460028162127,3.5088994868782,3.401542778101,3.41589527927442,667131.107275646,0.0,1.0
1986-01-23,59.0,60.25,59.0,60.0,55900,3.38719027692758,3.45895278279469,3.38719027692758,3.44460028162127,973697.882420591,0.0,1.0
1986-01-24,59.5,59.5,58.5,59.0,36500,3.41589527927442,3.41589527927442,3.35848527458074,3.38719027692758,635777.687090369,0.0,1.0
1986-01-27,61.25,61.62,59.75,59.75,96100,3.51636278748838,3.53760448922504,3.43024778044785,3.43024778044785,1673924.26655847,0.0,1.0
1986-01-28,62.5,63.0,61.5,61.5,73000,3.58812529335549,3.61683029570233,3.5307152886618,3.5307152886618,1271555.37418074,0.0,1.0
1986-01-29,63.25,64.5,62.12,62.5,77500,3.63118279687575,3.70294530274286,3.56630949157188,3.58812529335549,1349938.92464393,0.0,1.0
1986-01-30,61.25,63.25,60.88,63.25,84500,3.51636278748838,3.63118279687575,3.49512108575171,3.63118279687575,1471868.89203113,0.0,1.0
1986-01-31,61.62,61.88,59.75,61.25,184100,3.53760448922504,3.5525310904454,3.43024778044785,3.51636278748838,3206758.1422832,0.0,1.0
1986-02-03,64.0,64.25,61.75,61.75,31300,3.67424030039602,3.68859280156944,3.54506778983522,3.54506778983522,545201.139888452,0.0,1.0
1986-02-04,63.5,64.12,63.38,64.0,67000,3.64553529804917,3.68112950095926,3.63864609748593,3.67424030039602,1167043.97356314,0.0,1.0
1986-02-05,63.75,63.88,63.38,63.5,409800,3.6598877992226,3.66735109983278,3.63864609748593,3.64553529804917,7138128.66218172,0.0,1.0
1986-02-06,63.75,64.38,63.75,63.75,237800,3.6598877992226,3.69605610217962,3.6598877992226,3.6598877992226,4142135.17781067,0.0,1.0
1986-02-07,63.62,63.75,62.75,63.75,130200,3.65242449861242,3.6598877992226,3.60247779452891,3.6598877992226,2267897.3934018,0.0,1.0
1986-02-10,63.5,63.88,63.38,63.62,109500,3.64553529804917,3.66735109983278,3.63864609748593,3.65242449861242,1907333.06127111,0.0,1.0
1986-02-11,62.75,63.5,62.75,63.5,53600,3.60247779452891,3.64553529804917,3.60247779452891,3.64553529804917,933635.178850513,0.0,1.0
1986-02-12,63.88,64.0,63.25,63.25,114600,3.66735109983278,3.67424030039602,3.63118279687575,3.63118279687575,1996167.75179606,0.0,1.0
1986-02-13,63.5,63.75,62.75,63.75,82500,3.64553529804917,3.6598877992226,3.60247779452891,3.6598877992226,1437031.75849193,0.0,1.0
1986-02-14,64.62,64.88,63.75,63.75,173500,3.70983450330611,3.72476110452646,3.6598877992226,3.6598877992226,3022121.33452544,0.0,1.0
1986-02-18,65.5,65.5,64.12,64.62,68500,3.76035530743655,3.76035530743655,3.68112950095926,3.70983450330611,1193171.82371754,0.0,1.0
1986-02-19,64.88,65.25,64.62,65.25,83500,3.72476110452646,3.74600280626313,3.70983450330611,3.74600280626313,1454450.32526153,0.0,1.0
1986-02-20,65.38,65.38,64.12,64.88,38500,3.75346610687331,3.75346610687331,3.68112950095926,3.72476110452646,670614.820629566,0.0,1.0
1986-02-21,64.75,65.62,64.38,65.38,90600,3.71729780391628,3.76724450799979,3.69605610217962,3.75346610687331,1578122.14932568,0.0,1.0
1986-02-24,64.5,65.38,64.38,64.75,75500,3.70294530274286,3.75346610687331,3.69605610217962,3.71729780391628,1315101.79110473,0.0,1.0
1986-02-25,64.0,64.5,63.12,64.5,62300,3.67424030039602,3.70294530274286,3.62371949626557,3.70294530274286,1085176.70974603,0.0,1.0
1986-02-26,63.88,64.0,63.62,64.0,47700,3.66735109983278,3.67424030039602,3.65242449861242,3.67424030039602,830865.634909878,0.0,1.0
1986-02-27,65.12,65.5,64.12,64.12,34500,3.73853950565295,3.76035530743655,3.68112950095926,3.68112950095926,600940.55355117,0.0,1.0
1986-02-28,65.88,65.88,65.25,65.25,100900,3.78217110922015,3.78217110922015,3.74600280626313,3.74600280626313,1757533.38705255,0.0,1.0
1986-03-03,66.5,66.75,65.88,65.88,48500,3.81776531213024,3.83211781330366,3.78217110922015,3.78217110922015,844800.488325557,0.0,1.0
1986-03-04,66.5,67.88,66.25,66.5,52200,3.81776531213024,3.89699111860753,3.80341281095682,3.81776531213024,909249.185373074,0.0,1.0
1986-03-05,65.88,66.38,65.5,66.38,62400,3.78217110922015,3.81087611156699,3.76035530743655,3.81087611156699,1086918.56642299,0.0,1.0
1986-03-06,66.12,66.38,65.62,65.88,32300,3.79594951034664,3.81087611156699,3.76724450799979,3.78217110922015,562619.706658051,0.0,1.0
1986-03-07,65.75,66.12,65.5,66.12,44300,3.77470780860997,3.79594951034664,3.76035530743655,3.79594951034664,771642.507893242,0.0,1.0
1986-03-10,65.38,66.0,65.38,65.75,59400,3.75346610687331,3.78906030978339,3.75346610687331,3.77470780860997,1034662.86611419,0.0,1.0
1986-03-11,66.12,66.12,64.88,65.38,53100,3.79594951034664,3.79594951034664,3.72476110452646,3.75346610687331,924925.895465713,0.0,1.0
1986-03-12,69.5,70.0,66.5,66.5,146300,3.9899953262113,4.01870032855815,3.81776531213024,3.81776531213024,2548336.31839235,0.0,1.0
1986-03-13,74.88,75.0,72.12,72.12,424400,4.29886115146334,4.30575035202658,4.14040953850876,4.14040953850876,7392439.73701787,0.0,1.0
1986-03-14,74.62,74.62,72.5,74.62,156700,4.28393455024298,4.28393455024298,4.16222534029236,4.28393455024298,2729489.41279618,0.0,1.0
1986-03-17,74.25,75.25,73.88,74.62,34100,4.26269284850632,4.32010285320001,4.24145114676965,4.28393455024298,593973.12684333,0.0,1.0
1986-03-18,76.25,77.62,74.75,74.75,133200,4.37751285789369,4.45616456432405,4.29139785085316,4.29139785085316,2320153.09371061,0.0,1.0
1986-03-19,74.88,76.5,74.75,76.25,64700,4.29886115146334,4.39186535906712,4.29139785085316,4.37751285789369,1126981.26999306,0.0,1.0
1986-03-20,75.75,75.75,74.62,74.88,54700,4.34880785554685,4.34880785554685,4.28393455024298,4.29886115146334,952795.602297072,0.0,1.0
1986-03-21,73.62,76.0,73.38,75.75,100100,4.2265245455493,4.36316035672027,4.21274614442281,4.34880785554685,1743598.53363687,0.0,1.0
1986-03-24,72.5,73.75,71.12,73.62,56900,4.16222534029236,4.23398784615947,4.08299953381508,4.2265245455493,991116.449190191,0.0,1.0
1986-03-25,72.38,72.5,70.88,72.5,55400,4.15533613972912,4.16222534029236,4.06922113268859,4.16222534029236,964988.599035792,0.0,1.0
1986-03-26,72.62,73.0,70.62,72.38,133300,4.16911454085561,4.19093034263921,4.05429453146823,4.15533613972912,2321894.95038756,0.0,1.0
1986-03-27,72.88,73.88,72.75,72.75,64400,4.18404114207597,4.24145114676965,4.17657784146579,4.17657784146579,1121755.69996218,0.0,1.0
1986-03-31,71.75,72.88,71.25,71.25,92300,4.1191678367721,4.18404114207597,4.09046283442525,4.09046283442525,1607733.712834,0.0,1.0
1986-04-01,70.62,72.5,70.25,72.5,355800,4.05429453146823,4.16222534029236,4.03305282973157,4.16222534029236,6197526.05662337,0.0,1.0
1986-04-02,70.5,70.62,69.88,70.62,134500,4.04740533090499,4.05429453146823,4.0118111279949,4.05429453146823,2342797.23051108,0.0,1.0
1986-04-03,68.62,71.0,67.75,70.5,105500,3.93947452208086,4.07611033325183,3.88952781799735,4.04740533090499,1837658.79419271,0.0,1.0
1986-04-04,68.75,69.88,68.62,68.62,220600,3.94693782269103,4.0118111279949,3.93947452208086,3.93947452208086,3842535.82937357,0.0,1.0
1986-04-07,69.38,69.62,68.5,68.75,91800,3.98310612564806,3.99688452677454,3.93258532151761,3.94693782269103,1599024.4294492,0.0,1.0
1986-04-08,71.62,71.75,68.88,69.38,100500,4.11170453616192,4.1191678367721,3.95440112330121,3.98310612564806,1750565.96034471,0.0,1.0
1986-04-09,72.12,72.75,71.38,71.62,66200,4.14040953850876,4.17657784146579,4.09792613503543,4.11170453616192,1153109.12014746,0.0,1.0
1986-04-10,72.25,72.25,71.0,72.12,102500,4.14787283911894,4.14787283911894,4.07611033325183,4.14040953850876,1785403.09388391,0.0,1.0
1986-04-11,72.75,73.5,72.12,72.25,74900,4.17657784146579,4.21963534498605,4.14040953850876,4.14787283911894,1304650.65104297,0.0,1.0
1986-04-14,72.62,73.0,71.0,72.75,107100,4.16911454085561,4.19093034263921,4.07611033325183,4.17657784146579,1865528.50102407,0.0,1.0
1986-04-15,72.5,73.12,72.38,72.62,36900,4.16222534029236,4.19781954320245,4.15533613972912,4.16911454085561,642745.113798208,0.0,1.0
1986-04-16,73.12,73.38,72.62,72.62,94200,4.19781954320245,4.21274614442281,4.16911454085561,4.16911454085561,1640828.98969624,0.0,1.0
1986-04-17,73.75,73.75,73.0,73.12,65000,4.23398784615947,4.23398784615947,4.19093034263921,4.19781954320245,1132206.84002394,0.0,1.0
1986-04-18,73.25,73.5,72.5,73.5,29100,4.20528284381263,4.21963534498605,4.16222534029236,4.21963534498605,506880.292995335,0.0,1.0
1986-04-21,74.12,74.25,72.88,73.25,139200,4.25522954789614,4.26269284850632,4.18404114207597,4.20528284381263,2424664.4943282,0.0,1.0
1986-04-22,73.0,74.12,72.75,74.12,30100,4.19093034263921,4.25522954789614,4.17657784146579,4.25522954789614,524298.859764934,0.0,1.0
1986-04-23,72.12,72.75,72.0,72.75,28400,4.14040953850876,4.17657784146579,4.13352033794552,4.17657784146579,494687.296256616,0.0,1.0
1986-04-24,72.75,73.25,72.5,72.5,191100,4.17657784146579,4.20528284381263,4.16222534029236,4.16222534029236,3328688.10967039,0.0,1.0
1986-04-25,72.88,72.88,72.5,72.75,64800,4.18404114207597,4.18404114207597,4.16222534029236,4.17657784146579,1128723.12667002,0.0,1.0
1986-04-28,72.75,73.38,72.75,72.88,36700,4.17657784146579,4.21274614442281,4.17657784146579,4.18404114207597,639261.400444287,0.0,1.0
1986-04-29,71.0,72.75,70.5,72.75,73600,4.07611033325183,4.17657784146579,4.04740533090499,4.17657784146579,1282006.5142425,0.0,1.0
1986-04-30,68.38,72.0,68.38,71.0,192800,3.92569612095437,4.13352033794552,3.92569612095437,4.07611033325183,3358299.67317871,0.0,1.0
1986-05-01,70.38,70.38,68.12,68.38,106700,4.04051613034175,4.04051613034175,3.91076951973401,3.92569612095437,1858561.07431623,0.0,1.0
1986-05-02,71.12,71.88,69.38,70.38,95600,4.08299953381508,4.12663113738228,3.98310612564806,4.04051613034175,1665214.98317367,0.0,1.0
1986-05-05,73.25,73.38,71.25,71.25,45600,4.20528284381263,4.21274614442281,4.09046283442525,4.09046283442525,794286.64469372,0.0,1.0
1986-05-06,73.38,74.12,73.12,73.25,132600,4.21274614442281,4.25522954789614,4.19781954320245,4.20528284381263,2309701.95364884,0.0,1.0
1986-05-07,73.12,73.88,72.88,73.38,93000,4.19781954320245,4.24145114676965,4.18404114207597,4.21274614442281,1619926.70957272,0.0,1.0
1986-05-08,72.0,73.25,72.0,73.12,235100,4.13352033794552,4.20528284381263,4.13352033794552,4.19781954320245,4095105.04753275,0.0,1.0
1986-05-09,70.5,71.25,70.25,71.25,83600,4.04740533090499,4.09046283442525,4.03305282973157,4.09046283442525,1456192.18193849,0.0,1.0
1986-05-12,70.5,71.38,70.5,70.5,38100,4.04740533090499,4.09792613503543,4.04740533090499,4.04740533090499,663647.393921727,0.0,1.0
1986-05-13,69.88,71.25,69.88,70.5,103900,4.0118111279949,4.09046283442525,4.0118111279949,4.04740533090499,1809789.08736135,0.0,1.0
1986-05-14,70.25,70.25,69.12,69.88,179700,4.03305282973157,4.03305282973157,3.9681795244277,4.0118111279949,3130116.44849696,0.0,1.0
1986-05-15,70.12,71.0,69.0,70.25,152600,4.02558952912139,4.07611033325183,3.96129032386446,4.03305282973157,2658073.28904083,0.0,1.0
1986-05-16,69.75,70.38,69.5,70.12,109900,4.00434782738472,4.04051613034175,3.9899953262113,4.02558952912139,1914300.48797895,0.0,1.0
1986-05-19,69.38,70.12,68.75,69.75,309000,3.98310612564806,4.02558952912139,3.94693782269103,4.00434782738472,5382337.13180613,0.0,1.0
1986-05-20,70.75,70.75,69.0,69.38,57900,4.06175783207841,4.06175783207841,3.96129032386446,3.98310612564806,1008535.01595979,0.0,1.0
1986-05-21,70.88,71.5,70.62,70.75,231600,4.06922113268859,4.10481533559868,4.05429453146823,4.06175783207841,4034140.06383916,0.0,1.0
1986-05-22,72.38,72.5,70.5,70.88,42200,4.15533613972912,4.16222534029236,4.04740533090499,4.06922113268859,735063.517677083,0.0,1.0
1986-05-23,73.0,74.0,73.0,73.0,62100,4.19093034263921,4.2483403473329,4.19093034263921,4.19093034263921,1081692.99639211,0.0,1.0
1986-05-27,74.5,74.75,73.62,73.62,85800,4.27704534967974,4.29139785085316,4.2265245455493,4.2265245455493,1494513.02883161,0.0,1.0
1986-05-28,76.25,76.38,75.0,75.0,90800,4.37751285789369,4.38497615850387,4.30575035202658,4.30575035202658,1581605.8626796,0.0,1.0
1986-05-29,76.62,76.88,75.5,76.25,51500,4.39875455963036,4.41368116085072,4.33445535437343,4.37751285789369,897056.188634355,0.0,1.0
1986-05-30,76.5,78.12,76.0,76.62,78700,4.39186535906712,4.48486956667089,4.36316035672027,4.39875455963036,1370841.20476745,0.0,1.0
1986-06-02,73.88,75.75,72.5,75.75,133200,4.24145114676965,4.34880785554685,4.16222534029236,4.34880785554685,2320153.09371061,0.0,1.0
1986-06-03,72.25,73.75,71.0,73.75,608500,4.14787283911894,4.23398784615947,4.07611033325183,4.23398784615947,10599197.8793011,0.0,1.0
1986-06-04,72.88,74.5,71.75,72.25,231800,4.18404114207597,4.27704534967974,4.1191678367721,4.14787283911894,4037623.77719307,0.0,1.0
1986-06-05,72.25,73.25,72.25,72.88,81700,4.14787283911894,4.20528284381263,4.14787283911894,4.18404114207597,1423096.90507625,0.0,1.0
1986-06-06,70.88,72.0,69.75,72.0,122200,4.06922113268859,4.13352033794552,4.00434782738472,4.13352033794552,2128548.85924501,0.0,1.0
1986-06-09,68.5,69.5,68.38,69.5,125900,3.93258532151761,3.9899953262113,3.92569612095437,3.9899953262113,2192997.55629253,0.0,1.0
1986-06-10,66.75,68.88,66.38,68.5,442100,3.83211781330366,3.95440112330121,3.81087611156699,3.93258532151761,7700748.36883977,0.0,1.0
1986-06-11,66.88,67.0,65.38,66.75,606800,3.83958111391384,3.84647031447708,3.75346610687331,3.83211781330366,10569586.3157927,0.0,1.0
1986-06-12,66.88,67.25,66.38,66.88,222000,3.83958111391384,3.8608228156505,3.81087611156699,3.83958111391384,3866921.82285101,0.0,1.0
1986-06-13,67.5,68.0,67.0,67.0,118200,3.87517531682393,3.90388031917077,3.84647031447708,3.84647031447708,2058874.59216661,0.0,1.0
1986-06-16,66.75,68.38,66.5,67.5,103300,3.83211781330366,3.92569612095437,3.81776531213024,3.87517531682393,1799337.94729959,0.0,1.0
1986-06-17,66.12,66.88,65.75,66.75,149400,3.79594951034664,3.83958111391384,3.77470780860997,3.83211781330366,2602333.87537811,0.0,1.0
1986-06-18,66.38,66.62,65.5,66.12,62300,3.81087611156699,3.82465451269348,3.76035530743655,3.79594951034664,1085176.70974603,0.0,1.0
1986-06-19,67.0,67.5,66.25,66.38,77700,3.84647031447708,3.87517531682393,3.80341281095682,3.81087611156699,1353422.63799785,0.0,1.0
1986-06-20,66.75,67.5,66.75,67.0,78200,3.83211781330366,3.87517531682393,3.83211781330366,3.84647031447708,1362131.92138265,0.0,1.0
1986-06-23,66.12,67.12,65.5,66.75,86600,3.79594951034664,3.85335951504032,3.76035530743655,3.83211781330366,1508447.88224728,0.0,1.0
1986-06-24,66.62,67.5,66.12,66.12,134300,3.82465451269348,3.87517531682393,3.79594951034664,3.79594951034664,2339313.51715716,0.0,1.0
1986-06-25,68.38,68.62,66.88,66.88,116400,3.92569612095437,3.93947452208086,3.83958111391384,3.83958111391384,2027521.17198134,0.0,1.0
1986-06-26,67.62,68.62,67.5,68.38,85300,3.88206451738717,3.93947452208086,3.87517531682393,3.92569612095437,1485803.7454468,0.0,1.0
1986-06-27,68.88,69.0,67.75,67.75,82100,3.95440112330121,3.96129032386446,3.88952781799735,3.88952781799735,1430064.33178409,0.0,1.0
1986-06-30,69.0,71.0,69.0,69.0,98000,3.96129032386446,4.07611033325183,3.96129032386446,3.96129032386446,1707019.54342071,0.0,1.0
1986-07-01,70.5,70.62,68.88,68.88,117700,4.04740533090499,4.05429453146823,3.95440112330121,3.95440112330121,2050165.30878182,0.0,1.0
1986-07-02,72.25,73.0,70.38,70.5,98700,4.14787283911894,4.19093034263921,4.04051613034175,4.04740533090499,1719212.54015944,0.0,1.0
1986-07-03,72.25,72.88,71.88,72.25,57000,4.14787283911894,4.18404114207597,4.12663113738228,4.14787283911894,992858.305867151,0.0,1.0
1986-07-07,68.88,72.88,68.25,72.25,86600,3.95440112330121,4.18404114207597,3.91823282034419,4.14787283911894,1508447.88224729,0.0,1.0
1986-07-08,68.38,69.12,67.88,68.88,118800,3.92569612095437,3.9681795244277,3.89699111860753,3.95440112330121,2069325.73222838,0.0,1.0
1986-07-09,68.5,69.0,68.12,68.38,151600,3.93258532151761,3.96129032386446,3.91076951973401,3.92569612095437,2640654.72227123,0.0,1.0
1986-07-10,69.5,69.5,68.62,69.0,217500,3.9899953262113,3.9899953262113,3.93947452208086,3.96129032386446,3788538.27238781,0.0,1.0
1986-07-11,69.75,70.0,69.5,70.0,120000,4.00434782738472,4.01870032855815,3.9899953262113,4.01870032855815,2090228.0123519,0.0,1.0
1986-07-14,68.62,69.88,68.5,69.5,45700,3.93947452208086,4.0118111279949,3.93258532151761,3.9899953262113,796028.501370679,0.0,1.0
1986-07-15,68.0,69.12,68.0,68.62,86500,3.90388031917077,3.9681795244277,3.90388031917077,3.93947452208086,1506706.02557032,0.0,1.0
1986-07-16,68.62,68.88,68.0,68.25,51200,3.93947452208086,3.95440112330121,3.90388031917077,3.91823282034419,891830.618603474,0.0,1.0
1986-07-17,68.62,68.88,67.88,68.75,36700,3.93947452208086,3.95440112330121,3.89699111860753,3.94693782269103,639261.400444287,0.0,1.0
1986-07-18,67.62,68.88,67.5,68.62,63000,3.88206451738717,3.95440112330121,3.87517531682393,3.93947452208086,1097369.70648474,0.0,1.0
1986-07-21,67.5,68.75,67.5,67.75,76700,3.87517531682393,3.94693782269103,3.87517531682393,3.88952781799735,1336004.07122825,0.0,1.0
1986-07-22,68.38,69.0,67.62,67.62,82600,3.92569612095437,3.96129032386446,3.88206451738717,3.88206451738717,1438773.61516889,0.0,1.0
1986-07-23,68.88,69.0,67.88,68.5,117200,3.95440112330121,3.96129032386446,3.89699111860753,3.93258532151761,2041456.02539702,0.0,1.0
1986-07-24,69.0,70.25,69.0,69.75,105200,3.96129032386446,4.03305282973157,3.96129032386446,4.00434782738472,1832433.22416183,0.0,1.0
1986-07-25,72.12,72.25,69.38,69.38,204500,4.14040953850876,4.14787283911894,3.98310612564806,3.98310612564806,3562096.90438302,0.0,1.0
1986-07-28,70.38,71.88,70.0,71.88,81900,4.04051613034175,4.12663113738228,4.01870032855815,4.12663113738228,1426580.61843017,0.0,1.0
1986-07-29,71.38,71.5,70.25,70.25,99400,4.09792613503543,4.10481533559868,4.03305282973157,4.03305282973157,1731405.53689815,0.0,1.0
1986-07-30,70.5,71.62,70.25,71.38,89900,4.04740533090499,4.11170453616192,4.03305282973157,4.09792613503543,1565929.15258696,0.0,1.0
1986-07-31,71.0,71.12,70.38,70.62,27000,4.07611033325183,4.08299953381508,4.04051613034175,4.05429453146823,470301.302779177,0.0,1.0
1986-08-01,70.5,70.88,70.38,70.75,37800,4.04740533090499,4.06922113268859,4.04051613034175,4.06175783207841,658421.823890847,0.0,1.0
1986-08-04,70.0,70.25,69.62,70.25,31900,4.01870032855815,4.03305282973157,3.99688452677454,4.03305282973157,555652.279950211,0.0,1.0
1986-08-05,69.88,70.38,69.62,69.75,39800,4.0118111279949,4.04051613034175,3.99688452677454,4.00434782738472,693258.957430046,0.0,1.0
1986-08-06,69.25,70.62,69.0,69.88,132200,3.97564282503788,4.05429453146823,3.96129032386446,4.0118111279949,2302734.526941,0.0,1.0
1986-08-07,69.62,70.12,69.0,69.25,90400,3.99688452677454,4.02558952912139,3.96129032386446,3.97564282503788,1574638.43597176,0.0,1.0
1986-08-08,69.62,70.38,69.5,69.88,39700,3.99688452677454,4.04051613034175,3.9899953262113,4.0118111279949,691517.100753086,0.0,1.0
1986-08-11,71.12,71.25,69.5,69.5,103400,4.08299953381508,4.09046283442525,3.9899953262113,3.9899953262113,1801079.80397655,0.0,1.0
1986-08-12,74.12,74.12,71.88,72.0,119200,4.25522954789614,4.25522954789614,4.12663113738228,4.13352033794552,2076293.15893622,0.0,1.0
1986-08-13,75.25,75.5,74.0,74.38,200100,4.32010285320001,4.33445535437343,4.2483403473329,4.2701561491165,3485455.21059678,0.0,1.0
1986-08-14,76.38,76.75,74.62,75.5,120700,4.38497615850387,4.40621786024054,4.28393455024298,4.33445535437343,2102421.00909062,0.0,1.0
1986-08-15,77.0,77.0,75.0,75.25,176700,4.42057036141396,4.42057036141396,4.30575035202658,4.32010285320001,3077860.74818817,0.0,1.0
1986-08-18,76.75,77.5,75.38,75.62,75500,4.40621786024054,4.4492753637608,4.32756615381019,4.34134455493667,1315101.79110473,0.0,1.0
1986-08-19,75.12,76.88,75.12,76.88,37000,4.31263955258983,4.41368116085072,4.31263955258983,4.41368116085072,644486.970475167,0.0,1.0
1986-08-20,74.5,75.0,74.0,75.0,201300,4.27704534967974,4.30575035202658,4.2483403473329,4.30575035202658,3506357.4907203,0.0,1.0
1986-08-21,74.88,75.25,74.12,75.0,44100,4.29886115146334,4.32010285320001,4.25522954789614,4.30575035202658,768158.794539322,0.0,1.0
1986-08-22,74.88,75.12,73.88,74.0,126300,4.29886115146334,4.31263955258983,4.24145114676965,4.2483403473329,2199964.98300037,0.0,1.0
1986-08-25,74.25,74.88,74.0,74.88,52800,4.26269284850632,4.29886115146334,4.2483403473329,4.29886115146334,919700.325434834,0.0,1.0
1986-08-26,75.88,75.88,74.5,74.5,95600,4.35627115615703,4.35627115615703,4.27704534967974,4.27704534967974,1665214.98317368,0.0,1.0
1986-08-27,75.62,76.0,75.38,76.0,89900,4.34134455493667,4.36316035672027,4.32756615381019,4.36316035672027,1565929.15258696,0.0,1.0
1986-08-28,75.62,75.88,75.5,75.75,55900,4.34134455493667,4.35627115615703,4.33445535437343,4.34880785554685,973697.882420591,0.0,1.0
1986-08-29,75.62,76.25,75.25,75.25,93200,4.34134455493667,4.37751285789369,4.32010285320001,4.32010285320001,1623410.42292664,0.0,1.0
1986-09-02,74.5,75.5,73.25,75.38,106000,4.27704534967974,4.33445535437343,4.20528284381263,4.32756615381019,1846368.07757751,0.0,1.0
1986-09-03,73.75,74.75,72.5,74.75,104000,4.23398784615947,4.29139785085316,4.16222534029236,4.29139785085316,1811530.94403831,0.0,1.0
1986-09-04,73.0,74.0,72.5,73.5,95000,4.19093034263921,4.2483403473329,4.16222534029236,4.21963534498605,1654763.84311192,0.0,1.0
1986-09-05,70.62,73.25,70.0,72.75,112700,4.05429453146823,4.20528284381263,4.01870032855815,4.17657784146579,1963072.47493382,0.0,1.0
1986-09-08,67.5,70.0,67.0,70.0,166800,3.87517531682393,4.01870032855815,3.84647031447708,4.01870032855815,2905416.93716913,0.0,1.0
1986-09-09,68.75,70.0,68.25,68.5,149300,3.94693782269103,4.01870032855815,3.91823282034419,3.93258532151761,2600592.01870115,0.0,1.0
1986-09-10,68.25,69.0,67.62,69.0,158900,3.91823282034419,3.96129032386446,3.88206451738717,3.96129032386446,2767810.2596893,0.0,1.0
1986-09-11,63.62,68.0,63.62,68.0,266200,3.65242449861242,3.90388031917077,3.65242449861242,3.90388031917077,4636822.47406728,0.0,1.0
1986-09-12,63.12,65.38,61.25,65.38,311900,3.62371949626557,3.75346610687331,3.51636278748838,3.75346610687331,5432850.97543797,0.0,1.0
1986-09-15,63.38,63.75,62.5,63.12,198500,3.63864609748593,3.6598877992226,3.58812529335549,3.62371949626557,3457585.50376543,0.0,1.0
1986-09-16,62.5,63.0,62.38,62.5,99500,3.58812529335549,3.61683029570233,3.58123609279224,3.58812529335549,1733147.39357511,0.0,1.0
1986-09-17,63.5,64.38,62.62,62.75,104600,3.64553529804917,3.69605610217962,3.59501449391873,3.60247779452891,1821982.08410007,0.0,1.0
1986-09-18,62.88,64.0,62.88,63.38,73700,3.60994109513909,3.67424030039602,3.60994109513909,3.63864609748593,1283748.37091945,0.0,1.0
1986-09-19,64.75,64.75,61.75,62.62,86200,3.71729780391628,3.71729780391628,3.54506778983522,3.59501449391873,1501480.45553945,0.0,1.0
1986-09-22,65.0,65.0,63.25,63.25,79500,3.73165030508971,3.73165030508971,3.63118279687575,3.63118279687575,1384776.05818313,0.0,1.0
1986-09-23,65.5,66.0,65.0,65.12,116500,3.76035530743655,3.78906030978339,3.73165030508971,3.73853950565295,2029263.0286583,0.0,1.0
1986-09-24,66.62,66.75,65.5,66.0,72200,3.82465451269348,3.83211781330366,3.76035530743655,3.78906030978339,1257620.52076506,0.0,1.0
1986-09-25,65.0,67.0,64.5,66.62,94000,3.73165030508971,3.84647031447708,3.70294530274286,3.82465451269348,1637345.27634232,0.0,1.0
1986-09-26,65.25,65.5,64.88,65.0,135700,3.74600280626313,3.76035530743655,3.72476110452646,3.73165030508971,2363699.5106346,0.0,1.0
1986-09-29,64.75,66.0,63.38,65.25,272800,3.71729780391628,3.78906030978339,3.63864609748593,3.74600280626313,4751785.01474665,0.0,1.0
1986-09-30,66.0,66.25,64.75,64.75,112400,3.78906030978339,3.80341281095682,3.71729780391628,3.71729780391628,1957846.90490294,0.0,1.0
1986-10-01,66.38,66.88,65.5,66.0,94700,3.81087611156699,3.83958111391384,3.76035530743655,3.78906030978339,1649538.27308104,0.0,1.0
1986-10-02,66.62,67.38,66.12,66.5,44700,3.82465451269348,3.86828611626068,3.79594951034664,3.81776531213024,778609.934601081,0.0,1.0
1986-10-03,67.12,67.5,66.25,66.62,101100,3.85335951504032,3.87517531682393,3.80341281095682,3.82465451269348,1761017.10040647,0.0,1.0
1986-10-06,67.25,67.38,66.25,66.88,74100,3.8608228156505,3.86828611626068,3.80341281095682,3.83958111391384,1290715.7976273,0.0,1.0
1986-10-07,67.38,67.88,67.0,67.12,99300,3.86828611626068,3.89699111860753,3.84647031447708,3.85335951504032,1729663.68022119,0.0,1.0
1986-10-08,67.62,67.75,67.0,67.25,106600,3.88206451738717,3.88952781799735,3.84647031447708,3.8608228156505,1856819.21763927,0.0,1.0
1986-10-09,67.0,68.0,66.88,67.75,23100,3.84647031447708,3.90388031917077,3.83958111391384,3.88952781799735,402368.89237774,0.0,1.0
1986-10-10,67.0,68.0,66.5,67.25,38100,3.84647031447708,3.90388031917077,3.81776531213024,3.8608228156505,663647.393921727,0.0,1.0
1986-10-13,66.5,67.0,66.12,67.0,26000,3.81776531213024,3.84647031447708,3.79594951034664,3.84647031447708,452882.736009577,0.0,1.0
1986-10-14,66.75,67.5,66.75,67.12,52700,3.83211781330366,3.87517531682393,3.83211781330366,3.85335951504032,917958.468757874,0.0,1.0
1986-10-15,68.0,68.38,66.62,66.62,163600,3.90388031917077,3.92569612095437,3.82465451269348,3.82465451269348,2849677.52350642,0.0,1.0
1986-10-16,68.62,69.12,68.5,68.5,100200,3.93947452208086,3.9681795244277,3.93258532151761,3.93258532151761,1745340.39031383,0.0,1.0
1986-10-17,68.75,68.75,68.25,68.5,38900,3.94693782269103,3.94693782269103,3.91823282034419,3.93258532151761,677582.247337407,0.0,1.0
1986-10-20,68.0,68.5,67.75,68.38,39600,3.90388031917077,3.93258532151761,3.88952781799735,3.92569612095437,689775.244076125,0.0,1.0
1986-10-21,68.62,68.75,67.5,68.25,88000,3.93947452208086,3.94693782269103,3.87517531682393,3.91823282034419,1532833.87572472,0.0,1.0
1986-10-22,69.12,69.12,68.12,68.25,108100,3.9681795244277,3.9681795244277,3.91076951973401,3.91823282034419,1882947.06779367,0.0,1.0
1986-10-23,69.62,69.62,68.38,69.12,192700,3.99688452677454,3.99688452677454,3.92569612095437,3.9681795244277,3356557.81650176,0.0,1.0
1986-10-24,69.12,69.62,69.0,69.38,75600,3.9681795244277,3.99688452677454,3.96129032386446,3.98310612564806,1316843.64778169,0.0,1.0
1986-10-27,69.12,69.5,69.0,69.12,58400,3.9681795244277,3.9899953262113,3.96129032386446,3.9681795244277,1017244.29934459,0.0,1.0
1986-10-28,68.75,69.12,68.38,68.88,49900,3.94693782269103,3.9681795244277,3.92569612095437,3.95440112330121,869186.481802998,0.0,1.0
1986-10-29,70.0,70.0,68.75,68.75,117900,4.01870032855815,4.01870032855815,3.94693782269103,3.94693782269103,2053649.02213573,0.0,1.0
1986-10-30,69.88,71.0,69.62,71.0,147300,4.0118111279949,4.07611033325183,3.99688452677454,4.07611033325183,2565754.88516195,0.0,1.0
1986-10-31,66.0,69.5,66.0,69.5,498400,3.78906030978339,3.9899953262113,3.78906030978339,3.9899953262113,8681413.67796821,0.0,1.0
1986-11-03,65.5,66.62,65.0,66.25,237200,3.76035530743655,3.82465451269348,3.73165030508971,3.80341281095682,4131684.03774891,0.0,1.0
1986-11-04,64.0,65.75,63.5,65.75,353400,3.67424030039602,3.77470780860997,3.64553529804917,3.77470780860997,6155721.49637633,0.0,1.0
1986-11-05,64.0,64.38,63.5,63.75,251400,3.67424030039602,3.69605610217962,3.64553529804917,3.6598877992226,4379027.68587722,0.0,1.0
1986-11-06,63.25,63.88,63.0,63.88,144300,3.63118279687575,3.66735109983278,3.61683029570233,3.66735109983278,2513499.18485316,0.0,1.0
1986-11-07,63.88,64.0,63.5,63.5,254400,3.66735109983278,3.67424030039602,3.64553529804917,3.64553529804917,4431283.38618601,0.0,1.0
1986-11-10,63.38,64.12,62.75,64.0,124800,3.63864609748593,3.68112950095926,3.60247779452891,3.67424030039602,2173837.13284597,0.0,1.0
1986-11-11,63.25,63.88,63.0,63.75,157600,3.63118279687575,3.66735109983278,3.61683029570233,3.6598877992226,2745166.12288882,0.0,1.0
1986-11-12,60.12,63.38,59.75,63.25,557200,3.45148948218451,3.63864609748593,3.43024778044785,3.63118279687575,9705625.40402063,0.0,1.0
1986-11-13,58.5,61.0,58.38,60.5,498800,3.35848527458074,3.50201028631495,3.35159607401749,3.47330528396811,8688381.10467603,0.0,1.0
1986-11-14,60.0,60.75,58.0,58.12,208100,3.44460028162127,3.48765778514153,3.32978027223389,3.33666947279713,3624803.74475358,0.0,1.0
1986-11-17,59.0,59.75,58.75,59.75,341700,3.38719027692758,3.43024778044785,3.37283777575416,3.43024778044785,5951924.26517202,0.0,1.0
1986-11-18,57.5,59.12,56.38,59.0,148200,3.30107526988705,3.39407947749082,3.23677606463012,3.38719027692758,2581431.59525459,0.0,1.0
1986-11-19,57.38,57.62,57.0,57.0,230400,3.29418606932381,3.30796447045029,3.2723702675402,3.2723702675402,4013237.78371563,0.0,1.0
1986-11-20,60.12,60.12,57.38,57.38,237800,3.45148948218451,3.45148948218451,3.29418606932381,3.29418606932381,4142135.17781067,0.0,1.0
1986-11-21,59.62,60.88,59.5,60.25,260400,3.42278447983767,3.49512108575171,3.41589527927442,3.45895278279469,4535794.78680361,0.0,1.0
1986-11-24,60.38,60.75,59.62,60.0,426600,3.46641608340487,3.48765778514153,3.42278447983767,3.44460028162127,7430760.58391098,0.0,1.0
1986-11-25,61.62,61.88,60.38,60.5,165100,3.53760448922504,3.5525310904454,3.46641608340487,3.47330528396811,2875805.37366082,0.0,1.0
1986-11-26,61.5,61.62,61.0,61.38,155300,3.5307152886618,3.53760448922504,3.50201028631495,3.52382608809856,2705103.41931874,0.0,1.0
1986-11-28,62.88,62.88,61.25,61.25,56400,3.60994109513909,3.60994109513909,3.51636278748838,3.51636278748838,982407.16580539,0.0,1.0
1986-12-01,62.88,62.88,61.5,62.88,104500,3.60994109513909,3.60994109513909,3.5307152886618,3.60994109513909,1820240.22742311,0.0,1.0
1986-12-02,64.5,65.5,63.12,63.25,232000,3.70294530274286,3.76035530743655,3.62371949626557,3.63118279687575,4041107.490547,0.0,1.0
1986-12-03,65.38,66.0,65.0,65.12,152400,3.75346610687331,3.78906030978339,3.73165030508971,3.73853950565295,2654589.57568691,0.0,1.0
1986-12-04,64.5,65.38,64.5,65.38,137100,3.70294530274286,3.75346610687331,3.70294530274286,3.75346610687331,2388085.50411204,0.0,1.0
1986-12-05,65.0,65.12,64.38,64.62,152200,3.73165030508971,3.73853950565295,3.69605610217962,3.70983450330611,2651105.86233298,0.0,1.0
1986-12-08,64.75,65.0,64.0,64.62,72200,3.71729780391628,3.73165030508971,3.67424030039602,3.70983450330611,1257620.52076506,0.0,1.0
1986-12-09,63.5,64.75,63.5,64.62,90000,3.64553529804917,3.71729780391628,3.64553529804917,3.70983450330611,1567671.00926392,0.0,1.0
1986-12-10,64.0,64.38,63.5,64.38,76100,3.67424030039602,3.69605610217962,3.64553529804917,3.69605610217962,1325552.93116649,0.0,1.0
1986-12-11,63.0,63.5,61.25,63.0,84200,3.61683029570233,3.64553529804917,3.51636278748838,3.61683029570233,1466643.32200025,0.0,1.0
1986-12-12,62.12,63.5,62.12,63.12,59500,3.56630949157188,3.64553529804917,3.56630949157188,3.62371949626557,1036404.72279115,0.0,1.0
1986-12-15,62.0,62.25,59.75,61.5,118200,3.55942029100864,3.57377279218206,3.43024778044785,3.5307152886618,2058874.59216662,0.0,1.0
1986-12-16,61.75,62.0,60.88,62.0,104300,3.54506778983522,3.55942029100864,3.49512108575171,3.55942029100864,1816756.51406919,0.0,1.0
1986-12-17,60.38,61.38,60.0,61.25,79500,3.46641608340487,3.52382608809856,3.44460028162127,3.51636278748838,1384776.05818313,0.0,1.0
1986-12-18,60.75,60.75,60.12,60.12,94600,3.48765778514153,3.48765778514153,3.45148948218451,3.45148948218451,1647796.41640408,0.0,1.0
1986-12-19,61.0,61.0,60.0,60.75,128600,3.50201028631495,3.50201028631495,3.44460028162127,3.48765778514153,2240027.68657045,0.0,1.0
1986-12-22,61.88,61.88,60.5,60.5,59700,3.5525310904454,3.5525310904454,3.47330528396811,3.47330528396811,1039888.43614507,0.0,1.0
1986-12-23,60.75,62.5,60.75,62.0,150300,3.48765778514153,3.58812529335549,3.48765778514153,3.55942029100864,2618010.58547075,0.0,1.0
1986-12-24,60.88,61.88,60.75,60.75,70300,3.49512108575171,3.5525310904454,3.48765778514153,3.48765778514153,1224525.24390282,0.0,1.0
1986-12-26,60.12,60.75,60.12,60.5,21500,3.45148948218451,3.48765778514153,3.45148948218451,3.47330528396811,374499.185546381,0.0,1.0
1986-12-29,59.12,60.38,59.12,60.12,48100,3.39407947749082,3.46641608340487,3.39407947749082,3.45148948218451,837833.061617719,0.0,1.0
1986-12-30,58.25,59.0,58.0,59.0,199000,3.34413277340731,3.38719027692758,3.32978027223389,3.38719027692758,3466294.78715023,0.0,1.0
1986-12-31,59.25,59.38,58.62,58.75,113800,3.401542778101,3.40900607871118,3.36537447514398,3.37283777575416,1982232.89838038,0.0,1.0
1987-01-02,60.88,60.88,59.25,59.25,69000,3.49512108575171,3.49512108575171,3.401542778101,3.401542778101,1201881.10710234,0.0,1.0
1987-01-05,62.5,62.5,60.5,61.0,355600,3.58812529335549,3.58812529335549,3.47330528396811,3.50201028631495,6194042.34326944,0.0,1.0
1987-01-06,62.62,63.38,62.38,62.75,194500,3.59501449391873,3.63864609748593,3.58123609279224,3.60247779452891,3387911.23668703,0.0,1.0
1987-01-07,64.0,64.5,62.25,62.5,104700,3.67424030039602,3.70294530274286,3.57377279218206,3.58812529335549,1823723.94077703,0.0,1.0
1987-01-08,65.5,65.5,64.25,64.38,137600,3.76035530743655,3.76035530743655,3.68859280156944,3.69605610217962,2396794.78749684,0.0,1.0
1987-01-09,66.88,67.25,65.12,65.5,160600,3.83958111391384,3.8608228156505,3.73853950565295,3.76035530743655,2797421.82319762,0.0,1.0
1987-01-12,66.38,67.0,65.88,66.62,213500,3.81087611156699,3.84647031447708,3.78217110922015,3.82465451269348,3718864.00530942,0.0,1.0
1987-01-13,66.0,66.5,65.62,66.5,101900,3.78906030978339,3.81776531213024,3.76724450799979,3.81776531213024,1774951.95382215,0.0,1.0
1987-01-14,65.0,66.25,64.75,66.0,304200,3.73165030508971,3.80341281095682,3.71729780391628,3.78906030978339,5298728.01131205,0.0,1.0
1987-01-15,64.5,65.38,64.5,64.5,240200,3.70294530274286,3.75346610687331,3.70294530274286,3.70294530274286,4183939.73805771,0.0,1.0
1987-01-16,63.5,65.0,62.88,65.0,262700,3.64553529804917,3.73165030508971,3.60994109513909,3.73165030508971,4575857.4903737,0.0,1.0
1987-01-19,63.25,63.5,62.75,63.25,154200,3.63118279687575,3.64553529804917,3.60247779452891,3.63118279687575,2685942.99587219,0.0,1.0
1987-01-20,61.75,63.75,60.75,63.5,290200,3.54506778983522,3.6598877992226,3.48765778514153,3.64553529804917,5054868.07653767,0.0,1.0
1987-01-21,59.75,60.88,59.62,60.5,491300,3.43024778044785,3.49512108575171,3.42278447983767,3.47330528396811,8557741.85390404,0.0,1.0
1987-01-22,60.75,60.75,59.75,59.75,430400,3.48765778514153,3.48765778514153,3.43024778044785,3.43024778044785,7496951.13763547,0.0,1.0
1987-01-23,61.62,62.88,60.75,60.75,570300,3.53760448922504,3.60994109513909,3.48765778514153,3.48765778514153,9933808.62870239,0.0,1.0
1987-01-26,61.0,61.62,60.25,61.62,81700,3.50201028631495,3.53760448922504,3.45895278279469,3.53760448922504,1423096.90507625,0.0,1.0
1987-01-27,61.5,63.12,61.12,61.25,132700,3.5307152886618,3.62371949626557,3.5088994868782,3.51636278748838,2311443.8103258,0.0,1.0
1987-01-28,61.62,62.38,61.5,61.5,265700,3.53760448922504,3.58123609279224,3.5307152886618,3.5307152886618,4628113.19068249,0.0,1.0
1987-01-29,62.25,62.88,62.0,62.38,294900,3.57377279218206,3.60994109513909,3.55942029100864,3.58123609279224,5136735.34035479,0.0,1.0
1987-01-30,62.12,62.88,62.0,62.5,86700,3.56630949157188,3.60994109513909,3.55942029100864,3.58812529335549,1510189.73892425,0.0,1.0
1987-02-02,63.25,63.38,62.25,62.5,229800,3.63118279687575,3.63864609748593,3.57377279218206,3.58812529335549,4002786.64365388,0.0,1.0
1987-02-03,62.0,63.12,61.75,63.12,488300,3.55942029100864,3.62371949626557,3.54506778983522,3.62371949626557,8505486.15359526,0.0,1.0
1987-02-04,63.5,63.62,62.0,62.0,347900,3.64553529804917,3.65242449861242,3.55942029100864,3.55942029100864,6059919.37914354,0.0,1.0
1987-02-05,65.5,65.88,63.88,64.0,393600,3.76035530743655,3.78217110922015,3.66735109983278,3.67424030039602,6855947.88051422,0.0,1.0
1987-02-06,65.5,65.88,65.0,65.75,73900,3.76035530743655,3.78217110922015,3.73165030508971,3.77470780860997,1287232.08427338,0.0,1.0
1987-02-09,64.75,65.75,64.25,65.5,151700,3.71729780391628,3.77470780860997,3.68859280156944,3.76035530743655,2642396.57894819,0.0,1.0
1987-02-10,64.0,64.62,63.12,64.62,137000,3.67424030039602,3.70983450330611,3.62371949626557,3.70983450330611,2386343.64743508,0.0,1.0
1987-02-11,64.75,65.0,63.75,64.38,104500,3.71729780391628,3.73165030508971,3.6598877992226,3.69605610217962,1820240.22742311,0.0,1.0
1987-02-12,64.62,65.75,64.62,65.75,210900,3.70983450330611,3.77470780860997,3.70983450330611,3.77470780860997,3673575.73170845,0.0,1.0
1987-02-13,65.25,66.0,63.75,64.0,144400,3.74600280626313,3.78906030978339,3.6598877992226,3.67424030039602,2515241.04153011,0.0,1.0
1987-02-17,65.88,66.25,65.0,65.38,211700,3.78217110922015,3.80341281095682,3.73165030508971,3.75346610687331,3687510.58512414,0.0,1.0
1987-02-18,66.75,67.12,66.12,66.12,249900,3.83211781330366,3.85335951504032,3.79594951034664,3.79594951034664,4352899.83572282,0.0,1.0
1987-02-19,67.25,69.0,67.12,67.25,211200,3.8608228156505,3.96129032386446,3.85335951504032,3.8608228156505,3678801.30173934,0.0,1.0
1987-02-20,69.0,69.0,68.0,68.5,194400,3.96129032386446,3.96129032386446,3.90388031917077,3.93258532151761,3386169.38001007,0.0,1.0
1987-02-23,68.5,68.75,67.5,68.25,114100,3.93258532151761,3.94693782269103,3.87517531682393,3.91823282034419,1987458.46841126,0.0,1.0
1987-02-24,69.0,69.25,68.12,68.62,93900,3.96129032386446,3.97564282503788,3.91076951973401,3.93947452208086,1635603.41966536,0.0,1.0
1987-02-25,70.5,70.5,68.12,69.25,381500,4.04740533090499,4.04740533090499,3.91076951973401,3.97564282503788,6645183.22260207,0.0,1.0
1987-02-26,69.5,70.88,69.25,70.38,198900,3.9899953262113,4.06922113268859,3.97564282503788,4.04051613034175,3464552.93047327,0.0,1.0
1987-02-27,70.12,70.25,69.12,69.12,61900,4.02558952912139,4.03305282973157,3.9681795244277,3.9681795244277,1078209.28303819,0.0,1.0
1987-03-02,72.0,72.75,70.5,70.5,319400,4.13352033794552,4.17657784146579,4.04740533090499,4.04740533090499,5563490.22620996,0.0,1.0
1987-03-03,72.38,73.0,72.25,72.5,192000,4.15533613972912,4.19093034263921,4.14787283911894,4.16222534029236,3344364.81976303,0.0,1.0
1987-03-04,72.5,72.5,71.0,72.38,104100,4.16222534029236,4.16222534029236,4.07611033325183,4.15533613972912,1813272.80071527,0.0,1.0
1987-03-05,72.12,73.5,72.12,72.62,191600,4.14040953850876,4.21963534498605,4.14040953850876,4.16911454085561,3337397.3930552,0.0,1.0
1987-03-06,71.25,72.12,71.25,72.12,75900,4.09046283442525,4.14040953850876,4.09046283442525,4.14040953850876,1322069.21781258,0.0,1.0
1987-03-09,69.62,71.12,69.62,71.12,63700,3.99688452677454,4.08299953381508,3.99688452677454,4.08299953381508,1109562.70322347,0.0,1.0
1987-03-10,70.0,70.12,68.88,69.0,79200,4.01870032855815,4.02558952912139,3.95440112330121,3.96129032386446,1379550.48815225,0.0,1.0
1987-03-11,69.0,70.38,69.0,70.25,73500,3.96129032386446,4.04051613034175,3.96129032386446,4.03305282973157,1280264.65756553,0.0,1.0
1987-03-12,68.62,68.62,67.62,68.5,371000,3.93947452208086,3.93947452208086,3.88206451738717,3.93258532151761,6462288.27152127,0.0,1.0
1987-03-13,68.12,69.0,68.0,69.0,129400,3.91076951973401,3.96129032386446,3.90388031917077,3.96129032386446,2253962.53998613,0.0,1.0
1987-03-16,67.0,67.38,66.88,67.0,78000,3.84647031447708,3.86828611626068,3.83958111391384,3.84647031447708,1358648.20802873,0.0,1.0
1987-03-17,67.12,67.38,66.5,66.62,112700,3.85335951504032,3.86828611626068,3.81776531213024,3.82465451269348,1963072.47493382,0.0,1.0
1987-03-18,67.12,67.75,66.38,67.12,195100,3.85335951504032,3.88952781799735,3.81087611156699,3.85335951504032,3398362.37674879,0.0,1.0
1987-03-19,67.38,67.5,66.88,66.88,89800,3.86828611626068,3.87517531682393,3.83958111391384,3.83958111391384,1564187.29591,0.0,1.0
1987-03-20,69.0,69.38,67.5,67.62,214300,3.96129032386446,3.98310612564806,3.87517531682393,3.88206451738717,3732798.85872509,0.0,1.0
1987-03-23,69.38,69.62,68.5,68.75,107300,3.98310612564806,3.99688452677454,3.93258532151761,3.94693782269103,1869012.21437799,0.0,1.0
1987-03-24,69.0,69.0,68.25,68.62,119500,3.96129032386446,3.96129032386446,3.91823282034419,3.93947452208086,2081518.72896709,0.0,1.0
1987-03-25,69.12,69.38,68.25,68.88,157900,3.9681795244277,3.98310612564806,3.91823282034419,3.95440112330121,2750391.6929197,0.0,1.0
1987-03-26,68.5,69.25,68.5,69.25,85500,3.93258532151761,3.97564282503788,3.93258532151761,3.97564282503788,1489287.45880073,0.0,1.0
1987-03-27,68.75,69.12,68.38,68.62,271300,3.94693782269103,3.9681795244277,3.92569612095437,3.93947452208086,4725657.16459225,0.0,1.0
1987-03-30,66.75,67.0,65.75,66.5,158400,3.83211781330366,3.84647031447708,3.77470780860997,3.81776531213024,2759100.9763045,0.0,1.0
1987-03-31,66.75,67.0,66.25,67.0,177100,3.83211781330366,3.84647031447708,3.80341281095682,3.84647031447708,3084828.17489601,0.0,1.0
1987-04-01,65.75,66.5,65.38,66.25,212500,3.77470780860997,3.81776531213024,3.75346610687331,3.80341281095682,3701445.43853982,0.0,1.0
1987-04-02,65.25,65.88,64.5,65.5,97800,3.74600280626313,3.78217110922015,3.70294530274286,3.76035530743655,1703535.83006679,0.0,1.0
1987-04-03,65.0,65.25,64.12,64.75,180000,3.73165030508971,3.74600280626313,3.68112950095926,3.71729780391628,3135342.01852784,0.0,1.0
1987-04-06,64.5,65.5,63.88,65.25,194300,3.70294530274286,3.76035530743655,3.66735109983278,3.74600280626313,3384427.52333311,0.0,1.0
1987-04-07,62.0,64.88,62.0,64.5,224100,3.55942029100864,3.72476110452646,3.55942029100864,3.70294530274286,3903500.81306717,0.0,1.0
1987-04-08,62.0,63.25,61.5,62.25,610100,3.55942029100864,3.63118279687575,3.5307152886618,3.57377279218206,10627067.5861324,0.0,1.0
1987-04-09,61.12,62.12,61.0,62.12,231100,3.5088994868782,3.56630949157188,3.50201028631495,3.56630949157188,4025430.78045436,0.0,1.0
1987-04-10,60.0,60.88,59.75,60.12,337100,3.44460028162127,3.49512108575171,3.43024778044785,3.45148948218451,5871798.85803186,0.0,1.0
1987-04-13,55.5,60.0,55.25,60.0,692700,3.18625526049967,3.44460028162127,3.17190275932625,3.44460028162127,12065841.2013013,0.0,1.0
1987-04-14,55.25,55.38,53.75,54.0,669200,3.17190275932625,3.17936605993643,3.08578775228572,3.10014025345914,11656504.8822157,0.0,1.0
1987-04-15,56.0,57.12,55.5,56.5,385300,3.21496026284652,3.27925946810345,3.18625526049967,3.24366526519336,6711373.77632654,0.0,1.0
1987-04-16,56.75,57.38,56.5,56.5,215600,3.25801776636678,3.29418606932381,3.24366526519336,3.24366526519336,3755442.99552557,0.0,1.0
1987-04-20,56.5,57.25,56.12,57.0,100200,3.24366526519336,3.28672276871363,3.22184946340976,3.2723702675402,1745340.39031383,0.0,1.0
1987-04-21,56.0,56.25,54.75,56.25,272900,3.21496026284652,3.22931276401994,3.14319775697941,3.22931276401994,4753526.8714236,0.0,1.0
1987-04-22,55.75,57.0,55.38,56.25,161700,3.20060776167309,3.2723702675402,3.17936605993643,3.22931276401994,2816582.24664418,0.0,1.0
1987-04-23,55.38,55.88,55.0,55.62,112100,3.17936605993643,3.20807106228327,3.15755025815283,3.19314446106291,1952621.33487206,0.0,1.0
1987-04-24,54.88,55.25,54.38,54.88,164100,3.15066105758959,3.17190275932625,3.12195605524274,3.15066105758959,2858386.80689121,0.0,1.0
1987-04-27,56.5,57.12,54.12,54.12,287100,3.24366526519336,3.27925946810345,3.10702945402238,3.10702945402238,5000870.51955191,0.0,1.0
1987-04-28,57.62,58.38,57.5,58.0,284000,3.30796447045029,3.35159607401749,3.30107526988705,3.32978027223389,4946872.96256615,0.0,1.0
1987-04-29,57.75,58.62,57.62,58.5,651500,3.31542777106047,3.36537447514398,3.30796447045029,3.35848527458074,11348196.2503938,0.0,1.0
1987-04-30,58.75,59.0,57.75,57.75,193100,3.37283777575416,3.38719027692758,3.31542777106047,3.31542777106047,3363525.24320959,0.0,1.0
1987-05-01,59.88,59.88,58.5,58.75,313800,3.43771108105802,3.43771108105802,3.35848527458074,3.37283777575416,5465946.25230021,0.0,1.0
1987-05-04,60.25,60.62,59.62,59.88,203600,3.45895278279469,3.48019448453135,3.42278447983767,3.43771108105802,3546420.19429038,0.0,1.0
1987-05-05,61.62,62.0,60.75,61.0,223800,3.53760448922504,3.55942029100864,3.48765778514153,3.50201028631495,3898275.24303629,0.0,1.0
1987-05-06,60.88,61.75,60.88,61.75,283100,3.49512108575171,3.54506778983522,3.49512108575171,3.54506778983522,4931196.25247352,0.0,1.0
1987-05-07,60.38,60.62,59.62,60.25,242100,3.46641608340487,3.48019448453135,3.42278447983767,3.45895278279469,4217035.01491995,0.0,1.0
1987-05-08,59.88,60.38,59.12,60.0,298900,3.43771108105802,3.46641608340487,3.39407947749082,3.44460028162127,5206409.60743319,0.0,1.0
1987-05-11,59.12,60.75,59.12,60.12,164100,3.39407947749082,3.48765778514153,3.39407947749082,3.45148948218451,2858386.80689122,0.0,1.0
1987-05-12,60.25,60.25,59.12,59.12,62900,3.45895278279469,3.45895278279469,3.39407947749082,3.39407947749082,1095627.84980778,0.0,1.0
1987-05-13,59.88,60.25,58.88,60.12,69900,3.43771108105802,3.45895278279469,3.38030107636434,3.45148948218451,1217557.81719498,0.0,1.0
1987-05-14,59.75,60.12,59.25,59.88,126200,3.43024778044785,3.45148948218451,3.401542778101,3.43771108105802,2198223.12632341,0.0,1.0
1987-05-15,58.88,59.25,57.75,58.88,201000,3.38030107636434,3.401542778101,3.31542777106047,3.38030107636434,3501131.92068942,0.0,1.0
1987-05-18,57.88,58.5,57.5,58.25,341400,3.32289107167065,3.35848527458074,3.30107526988705,3.34413277340731,5946698.69514114,0.0,1.0
1987-05-19,58.0,58.25,57.5,58.25,100600,3.32978027223389,3.34413277340731,3.30107526988705,3.34413277340731,1752307.81702167,0.0,1.0
1987-05-20,56.75,58.12,56.62,58.0,158700,3.25801776636678,3.33666947279713,3.2505544657566,3.32978027223389,2764326.54633538,0.0,1.0
1987-05-21,57.12,58.0,57.0,58.0,64600,3.27925946810345,3.32978027223389,3.2723702675402,3.32978027223389,1125239.4133161,0.0,1.0
1987-05-22,57.12,57.62,57.0,57.0,58200,3.27925946810345,3.30796447045029,3.2723702675402,3.2723702675402,1013760.58599067,0.0,1.0
1987-05-26,58.25,58.5,57.25,58.5,134400,3.34413277340731,3.35848527458074,3.28672276871363,3.35848527458074,2341055.37383413,0.0,1.0
1987-05-27,58.75,58.75,58.12,58.25,122200,3.37283777575416,3.37283777575416,3.33666947279713,3.34413277340731,2128548.85924501,0.0,1.0
1987-05-28,58.62,59.0,58.38,58.75,95200,3.36537447514398,3.38719027692758,3.35159607401749,3.37283777575416,1658247.55646584,0.0,1.0
1987-05-29,58.0,59.0,57.75,58.88,60600,3.32978027223389,3.38719027692758,3.31542777106047,3.38030107636434,1055565.14623771,0.0,1.0
1987-06-01,58.88,58.88,58.12,58.25,87700,3.38030107636434,3.38030107636434,3.33666947279713,3.34413277340731,1527608.30569384,0.0,1.0
1987-06-02,58.88,59.38,58.25,59.12,121700,3.38030107636434,3.40900607871118,3.34413277340731,3.39407947749082,2119839.57586021,0.0,1.0
1987-06-03,60.25,60.5,59.25,59.25,120200,3.45895278279469,3.47330528396811,3.401542778101,3.401542778101,2093711.72570581,0.0,1.0
1987-06-04,60.25,60.75,60.12,60.12,101600,3.45895278279469,3.48765778514153,3.45148948218451,3.45148948218451,1769726.38379127,0.0,1.0
1987-06-05,59.62,60.25,59.62,60.25,93900,3.42278447983767,3.45895278279469,3.42278447983767,3.45895278279469,1635603.41966536,0.0,1.0
1987-06-08,60.62,61.0,59.5,59.62,68400,3.48019448453135,3.50201028631495,3.41589527927442,3.42278447983767,1191429.96704058,0.0,1.0
1987-06-09,62.0,62.0,61.0,61.0,121200,3.55942029100864,3.55942029100864,3.50201028631495,3.50201028631495,2111130.29247542,0.0,1.0
1987-06-10,63.0,63.75,62.25,62.25,392000,3.61683029570233,3.6598877992226,3.57377279218206,3.57377279218206,6828078.17368286,0.0,1.0
1987-06-11,63.75,64.0,63.5,63.5,103200,3.6598877992226,3.67424030039602,3.64553529804917,3.64553529804917,1797596.09062263,0.0,1.0
1987-06-12,64.0,65.0,63.75,64.75,154200,3.67424030039602,3.73165030508971,3.6598877992226,3.71729780391628,2685942.99587218,0.0,1.0
1987-06-15,64.38,65.25,64.0,64.38,257800,3.69605610217962,3.74600280626313,3.67424030039602,3.69605610217962,4490506.51320265,0.0,1.0
1987-06-16,63.75,64.62,63.62,64.5,140100,3.6598877992226,3.70983450330611,3.65242449861242,3.70294530274286,2440341.20442084,0.0,1.0
1987-06-17,64.12,64.12,63.62,64.12,138100,3.68112950095926,3.68112950095926,3.65242449861242,3.68112950095926,2405504.07088164,0.0,1.0
1987-06-18,64.25,64.25,63.5,64.12,79500,3.68859280156944,3.68859280156944,3.64553529804917,3.68112950095926,1384776.05818313,0.0,1.0
1987-06-19,62.62,64.5,62.5,64.25,345600,3.59501449391873,3.70294530274286,3.58812529335549,3.68859280156944,6019856.67557346,0.0,1.0
1987-06-22,62.25,64.25,62.25,64.25,344100,3.57377279218206,3.68859280156944,3.57377279218206,3.68859280156944,5993728.82541907,0.0,1.0
1987-06-23,60.5,62.12,60.5,62.0,130200,3.47330528396811,3.56630949157188,3.47330528396811,3.55942029100864,2267897.39340181,0.0,1.0
1987-06-24,61.62,62.0,61.0,61.0,103400,3.53760448922504,3.55942029100864,3.50201028631495,3.50201028631495,1801079.80397655,0.0,1.0
1987-06-25,61.75,62.12,61.62,62.0,85200,3.54506778983522,3.56630949157188,3.53760448922504,3.55942029100864,1484061.88876985,0.0,1.0
1987-06-26,61.0,61.5,60.62,61.5,235900,3.50201028631495,3.5307152886618,3.48019448453135,3.5307152886618,4109039.90094844,0.0,1.0
1987-06-29,61.75,61.75,61.25,61.25,74700,3.54506778983522,3.54506778983522,3.51636278748838,3.51636278748838,1301166.93768906,0.0,1.0
1987-06-30,61.5,61.88,61.38,61.5,124200,3.5307152886618,3.5525310904454,3.52382608809856,3.5307152886618,2163385.99278421,0.0,1.0
1987-07-01,62.25,62.25,61.25,61.38,147900,3.57377279218206,3.57377279218206,3.51636278748838,3.52382608809856,2576206.02522371,0.0,1.0
1987-07-02,62.75,63.0,62.75,62.75,41400,3.60247779452891,3.61683029570233,3.60247779452891,3.60247779452891,721128.664261404,0.0,1.0
1987-07-06,62.75,63.0,62.62,63.0,89800,3.60247779452891,3.61683029570233,3.59501449391873,3.61683029570233,1564187.29591,0.0,1.0
1987-07-07,62.38,63.38,62.38,62.88,89900,3.58123609279224,3.63864609748593,3.58123609279224,3.60994109513909,1565929.15258696,0.0,1.0
1987-07-08,62.0,62.0,61.0,61.75,202300,3.55942029100864,3.55942029100864,3.50201028631495,3.54506778983522,3523776.05748991,0.0,1.0
1987-07-09,61.75,62.25,61.5,62.12,149700,3.54506778983522,3.57377279218206,3.5307152886618,3.56630949157188,2607559.44540899,0.0,1.0
1987-07-10,61.62,62.0,61.25,62.0,56800,3.53760448922504,3.55942029100864,3.51636278748838,3.55942029100864,989374.592513231,0.0,1.0
1987-07-13,61.75,61.88,61.5,61.88,84600,3.54506778983522,3.5525310904454,3.5307152886618,3.5525310904454,1473610.74870809,0.0,1.0
1987-07-14,62.0,62.0,61.62,61.75,88400,3.55942029100864,3.55942029100864,3.53760448922504,3.54506778983522,1539801.30243256,0.0,1.0
1987-07-15,62.12,62.38,61.62,61.88,152600,3.56630949157188,3.58123609279224,3.53760448922504,3.5525310904454,2658073.28904083,0.0,1.0
1987-07-16,61.75,62.38,61.75,62.38,113600,3.54506778983522,3.58123609279224,3.54506778983522,3.58123609279224,1978749.18502646,0.0,1.0
1987-07-17,62.0,62.0,61.62,61.75,141000,3.55942029100864,3.55942029100864,3.53760448922504,3.54506778983522,2456017.91451348,0.0,1.0
1987-07-20,61.25,61.75,61.25,61.75,55800,3.51636278748838,3.54506778983522,3.51636278748838,3.54506778983522,971956.02574363,0.0,1.0
1987-07-21,60.0,61.25,59.25,61.0,77800,3.44460028162127,3.51636278748838,3.401542778101,3.50201028631495,1355164.49467481,0.0,1.0
1987-07-22,59.38,59.88,59.0,59.38,47400,3.40900607871118,3.43771108105802,3.38719027692758,3.40900607871118,825640.064878999,0.0,1.0
1987-07-23,60.62,60.62,59.5,60.25,121400,3.48019448453135,3.48019448453135,3.41589527927442,3.45895278279469,2114614.00582934,0.0,1.0
1987-07-24,60.0,60.88,59.88,60.75,77400,3.44460028162127,3.49512108575171,3.43771108105802,3.48765778514153,1348197.06796697,0.0,1.0
1987-07-27,60.38,60.38,59.75,60.0,75900,3.46641608340487,3.46641608340487,3.43024778044785,3.44460028162127,1322069.21781257,0.0,1.0
1987-07-28,60.75,61.12,60.62,60.62,155500,3.48765778514153,3.5088994868782,3.48019448453135,3.48019448453135,2708587.13267267,0.0,1.0
1987-07-29,61.88,61.88,60.5,61.0,86900,3.5525310904454,3.5525310904454,3.47330528396811,3.50201028631495,1513673.45227816,0.0,1.0
1987-07-30,62.62,62.75,62.0,62.0,156300,3.59501449391873,3.60247779452891,3.55942029100864,3.55942029100864,2722521.98608834,0.0,1.0
1987-07-31,62.12,63.12,62.0,62.5,114800,3.56630949157188,3.62371949626557,3.55942029100864,3.58812529335549,1999651.46514998,0.0,1.0
1987-08-03,61.75,62.12,61.62,61.75,190600,3.54506778983522,3.56630949157188,3.53760448922504,3.54506778983522,3319978.82628559,0.0,1.0
1987-08-04,61.62,61.88,61.25,61.88,244000,3.53760448922504,3.5525310904454,3.51636278748838,3.5525310904454,4250130.29178219,0.0,1.0
1987-08-05,62.62,63.0,61.88,61.88,91500,3.59501449391873,3.61683029570233,3.5525310904454,3.5525310904454,1593798.85941832,0.0,1.0
1987-08-06,64.38,64.38,62.88,62.88,185800,3.69605610217962,3.69605610217962,3.60994109513909,3.60994109513909,3236369.70579152,0.0,1.0
1987-08-07,64.5,65.5,64.5,65.0,142900,3.70294530274286,3.76035530743655,3.70294530274286,3.73165030508971,2489113.19137572,0.0,1.0
1987-08-10,66.38,66.38,64.12,64.75,202700,3.81087611156699,3.81087611156699,3.68112950095926,3.71729780391628,3530743.48419775,0.0,1.0
1987-08-11,67.25,67.62,66.38,66.38,270100,3.8608228156505,3.88206451738717,3.81087611156699,3.81087611156699,4704754.88446873,0.0,1.0
1987-08-12,68.0,68.38,66.62,67.5,217000,3.90388031917077,3.92569612095437,3.82465451269348,3.87517531682393,3779828.98900301,0.0,1.0
1987-08-13,67.5,68.38,66.75,68.12,166100,3.87517531682393,3.92569612095437,3.83211781330366,3.91076951973401,2893223.94043041,0.0,1.0
1987-08-14,67.12,67.62,66.88,67.25,161200,3.85335951504032,3.88206451738717,3.83958111391384,3.8608228156505,2807872.96325938,0.0,1.0
1987-08-17,67.88,67.88,66.88,67.12,245700,3.89699111860753,3.89699111860753,3.83958111391384,3.85335951504032,4279741.8552905,0.0,1.0
1987-08-18,67.88,67.88,65.5,67.88,159300,3.89699111860753,3.89699111860753,3.76035530743655,3.89699111860753,2774777.68639714,0.0,1.0
1987-08-19,68.25,68.25,66.75,67.12,104500,3.91823282034419,3.91823282034419,3.83211781330366,3.85335951504032,1820240.22742311,0.0,1.0
1987-08-20,68.75,69.25,68.0,68.12,200100,3.94693782269103,3.97564282503788,3.90388031917077,3.91076951973401,3485455.21059679,0.0,1.0
1987-08-21,69.75,70.0,68.62,69.0,252200,4.00434782738472,4.01870032855815,3.93947452208086,3.96129032386446,4392962.5392929,0.0,1.0
1987-08-24,69.12,69.75,68.62,69.62,122300,3.9681795244277,4.00434782738472,3.93947452208086,3.99688452677454,2130290.71592197,0.0,1.0
1987-08-25,68.75,69.5,68.62,69.25,83400,3.94693782269103,3.9899953262113,3.93947452208086,3.97564282503788,1452708.46858457,0.0,1.0
1987-08-26,67.75,68.88,67.75,68.88,61100,3.88952781799735,3.95440112330121,3.88952781799735,3.95440112330121,1064274.42962251,0.0,1.0
1987-08-27,66.75,67.5,66.62,67.5,87800,3.83211781330366,3.87517531682393,3.82465451269348,3.87517531682393,1529350.1623708,0.0,1.0
1987-08-28,66.5,66.88,66.38,66.75,73300,3.81776531213024,3.83958111391384,3.81087611156699,3.83211781330366,1276780.94421162,0.0,1.0
1987-08-31,66.88,67.0,66.12,66.12,46900,3.83958111391384,3.84647031447708,3.79594951034664,3.79594951034664,816930.781494199,0.0,1.0
1987-09-01,65.38,67.38,65.38,66.75,49900,3.75346610687331,3.86828611626068,3.75346610687331,3.83211781330366,869186.481802996,0.0,1.0
1987-09-02,65.0,66.0,64.5,65.12,115700,3.73165030508971,3.78906030978339,3.70294530274286,3.73853950565295,2015328.17524262,0.0,1.0
1987-09-03,64.5,65.38,64.0,65.0,87100,3.70294530274286,3.75346610687331,3.67424030039602,3.73165030508971,1517157.16563208,0.0,1.0
1987-09-04,63.62,65.0,63.62,64.5,75700,3.65242449861242,3.73165030508971,3.65242449861242,3.70294530274286,1318585.50445865,0.0,1.0
1987-09-08,63.12,63.5,62.62,63.5,75900,3.62371949626557,3.64553529804917,3.59501449391873,3.64553529804917,1322069.21781257,0.0,1.0
1987-09-09,63.12,63.75,63.12,63.38,63300,3.62371949626557,3.6598877992226,3.62371949626557,3.63864609748593,1102595.27651563,0.0,1.0
1987-09-10,63.0,63.5,62.88,63.38,52500,3.61683029570233,3.64553529804917,3.60994109513909,3.63864609748593,914474.755403954,0.0,1.0
1987-09-11,64.12,65.0,63.0,63.0,65700,3.68112950095926,3.73165030508971,3.61683029570233,3.61683029570233,1144399.83676266,0.0,1.0
1987-09-14,65.0,65.0,64.25,64.25,65000,3.73165030508971,3.73165030508971,3.68859280156944,3.68859280156944,1132206.84002394,0.0,1.0
1987-09-15,64.0,64.88,63.5,64.75,95700,3.67424030039602,3.72476110452646,3.64553529804917,3.71729780391628,1666956.83985064,0.0,1.0
1987-09-16,63.38,64.12,63.25,63.88,158400,3.63864609748593,3.68112950095926,3.63118279687575,3.66735109983278,2759100.9763045,0.0,1.0
1987-09-17,63.12,63.62,62.88,63.5,44900,3.62371949626557,3.65242449861242,3.60994109513909,3.64553529804917,782093.647955001,0.0,1.0
1987-09-18,63.5,63.88,63.38,63.5,92100,3.64553529804917,3.66735109983278,3.63864609748593,3.64553529804917,1604249.99948008,0.0,1.0
1987-09-21,63.62,63.88,63.25,63.62,44000,3.65242449861242,3.66735109983278,3.63118279687575,3.65242449861242,766416.937862361,0.0,1.0
1987-09-22,64.38,64.38,63.25,63.5,58500,3.69605610217962,3.69605610217962,3.63118279687575,3.64553529804917,1018986.15602155,0.0,1.0
1987-09-23,64.25,65.0,63.62,64.38,82500,3.68859280156944,3.73165030508971,3.65242449861242,3.69605610217962,1437031.75849193,0.0,1.0
1987-09-24,64.62,64.75,64.12,64.12,37300,3.70983450330611,3.71729780391628,3.68112950095926,3.68112950095926,649712.540506046,0.0,1.0
1987-09-25,64.88,65.25,64.5,64.62,49300,3.72476110452646,3.74600280626313,3.70294530274286,3.70983450330611,858735.341741238,0.0,1.0
1987-09-28,66.12,66.75,65.75,65.88,109800,3.79594951034664,3.83211781330366,3.77470780860997,3.78217110922015,1912558.63130198,0.0,1.0
1987-09-29,65.0,66.88,65.0,66.38,74000,3.73165030508971,3.83958111391384,3.73165030508971,3.81087611156699,1288973.94095033,0.0,1.0
1987-09-30,64.5,65.0,64.12,64.62,146200,3.70294530274286,3.73165030508971,3.68112950095926,3.70983450330611,2546594.46171539,0.0,1.0
1987-10-01,64.75,65.38,64.0,64.5,220900,3.71729780391628,3.75346610687331,3.67424030039602,3.70294530274286,3847761.39940445,0.0,1.0
1987-10-02,67.25,67.25,65.62,65.75,96400,3.8608228156505,3.8608228156505,3.76724450799979,3.77470780860997,1679149.83658936,0.0,1.0
1987-10-05,68.12,68.75,68.0,68.0,224000,3.91076951973401,3.94693782269103,3.90388031917077,3.90388031917077,3901758.95639021,0.0,1.0
1987-10-06,69.0,69.0,67.38,67.88,194100,3.96129032386446,3.96129032386446,3.86828611626068,3.89699111860753,3380943.80997919,0.0,1.0
1987-10-07,67.12,68.5,66.5,68.5,95200,3.85335951504032,3.93258532151761,3.81776531213024,3.93258532151761,1658247.55646584,0.0,1.0
1987-10-08,66.75,67.25,66.38,67.12,72100,3.83211781330366,3.8608228156505,3.81087611156699,3.85335951504032,1255878.6640881,0.0,1.0
1987-10-09,67.12,67.12,66.38,66.5,89300,3.85335951504032,3.85335951504032,3.81087611156699,3.81776531213024,1555478.0125252,0.0,1.0
1987-10-12,67.25,67.75,67.0,67.25,203100,3.8608228156505,3.88952781799735,3.84647031447708,3.8608228156505,3537710.91090559,0.0,1.0
1987-10-13,69.12,69.12,68.0,68.0,151400,3.9681795244277,3.9681795244277,3.90388031917077,3.90388031917077,2637171.00891731,0.0,1.0
1987-10-14,68.38,69.62,68.38,69.0,262400,3.92569612095437,3.99688452677454,3.92569612095437,3.96129032386446,4570631.92034281,0.0,1.0
1987-10-15,68.0,69.12,66.88,67.5,183000,3.90388031917077,3.9681795244277,3.83958111391384,3.87517531682393,3187597.71883664,0.0,1.0
1987-10-16,67.62,69.12,67.62,68.75,301400,3.88206451738717,3.9681795244277,3.88206451738717,3.94693782269103,5249956.02435717,0.0,1.0
1987-10-19,60.5,65.62,59.38,65.0,449700,3.47330528396811,3.76724450799979,3.40900607871118,3.73165030508971,7833129.47628873,0.0,1.0
1987-10-20,56.62,61.5,51.5,60.25,251300,3.2505544657566,3.5307152886618,2.95661524172492,3.45895278279469,4377285.82920026,0.0,1.0
1987-10-21,61.62,62.0,58.0,58.0,231800,3.53760448922504,3.55942029100864,3.32978027223389,3.32978027223389,4037623.77719308,0.0,1.0
1987-10-22,60.0,61.25,58.62,59.0,319200,3.44460028162127,3.51636278748838,3.36537447514398,3.38719027692758,5560006.51285604,0.0,1.0
1987-10-23,60.38,61.0,58.12,58.12,173300,3.46641608340487,3.50201028631495,3.33666947279713,3.33666947279713,3018637.62117153,0.0,1.0
1987-10-26,58.25,58.88,58.0,58.5,125600,3.34413277340731,3.38030107636434,3.32978027223389,3.35848527458074,2187771.98626165,0.0,1.0
1987-10-27,58.25,60.0,57.38,59.5,203800,3.34413277340731,3.44460028162127,3.29418606932381,3.41589527927442,3549903.90764431,0.0,1.0
1987-10-28,57.38,58.12,57.12,57.5,106800,3.29418606932381,3.33666947279713,3.27925946810345,3.30107526988705,1860302.93099318,0.0,1.0
1987-10-29,58.38,59.62,57.12,57.12,189200,3.35159607401749,3.42278447983767,3.27925946810345,3.27925946810345,3295592.83280816,0.0,1.0
1987-10-30,59.88,60.5,59.12,60.12,162400,3.43771108105802,3.47330528396811,3.39407947749082,3.45148948218451,2828775.2433829,0.0,1.0
1987-11-02,61.25,61.25,59.88,60.0,140800,3.51636278748838,3.51636278748838,3.43771108105802,3.44460028162127,2452534.20115955,0.0,1.0
1987-11-03,60.88,62.5,59.5,60.5,131700,3.49512108575171,3.58812529335549,3.41589527927442,3.47330528396811,2294025.24355621,0.0,1.0
1987-11-04,60.0,60.25,59.5,59.88,76000,3.44460028162127,3.45895278279469,3.41589527927442,3.43771108105802,1323811.07448953,0.0,1.0
1987-11-05,60.0,60.5,59.5,59.75,409500,3.44460028162127,3.47330528396811,3.41589527927442,3.43024778044785,7132903.09215084,0.0,1.0
1987-11-06,59.62,59.88,59.25,59.75,148000,3.42278447983767,3.43771108105802,3.401542778101,3.43024778044785,2577947.88190067,0.0,1.0
1987-11-09,58.62,58.88,58.25,58.5,92800,3.36537447514398,3.38030107636434,3.34413277340731,3.35848527458074,1616442.9962188,0.0,1.0
1987-11-10,58.88,60.38,57.88,58.25,156300,3.38030107636434,3.46641608340487,3.32289107167065,3.34413277340731,2722521.98608834,0.0,1.0
1987-11-11,60.5,61.0,59.62,59.88,107200,3.47330528396811,3.50201028631495,3.42278447983767,3.43771108105802,1867270.35770103,0.0,1.0
1987-11-12,62.38,62.5,60.75,60.75,248400,3.58123609279224,3.58812529335549,3.48765778514153,3.48765778514153,4326771.98556843,0.0,1.0
1987-11-13,61.25,62.5,61.0,62.25,138100,3.51636278748838,3.58812529335549,3.50201028631495,3.57377279218206,2405504.07088164,0.0,1.0
1987-11-16,60.62,61.25,60.12,61.25,107400,3.48019448453135,3.51636278748838,3.45148948218451,3.51636278748838,1870754.07105495,0.0,1.0
1987-11-17,60.38,60.38,59.75,60.38,119200,3.46641608340487,3.46641608340487,3.43024778044785,3.46641608340487,2076293.15893622,0.0,1.0
1987-11-18,60.62,60.62,59.88,60.12,96900,3.48019448453135,3.48019448453135,3.43771108105802,3.45148948218451,1687859.11997416,0.0,1.0
1987-11-19,60.0,60.5,59.38,60.5,130400,3.44460028162127,3.47330528396811,3.40900607871118,3.47330528396811,2271381.10675572,0.0,1.0
1987-11-20,58.75,58.88,58.25,58.75,106700,3.37283777575416,3.38030107636434,3.34413277340731,3.37283777575416,1858561.07431623,0.0,1.0
1987-11-23,58.62,58.75,58.25,58.62,64100,3.36537447514398,3.37283777575416,3.34413277340731,3.36537447514398,1116530.1299313,0.0,1.0
1987-11-24,59.12,59.5,59.0,59.0,104700,3.39407947749082,3.41589527927442,3.38719027692758,3.38719027692758,1823723.94077703,0.0,1.0
1987-11-25,59.0,59.38,58.25,59.38,85600,3.38719027692758,3.40900607871118,3.34413277340731,3.40900607871118,1491029.31547769,0.0,1.0
1987-11-27,58.38,59.0,58.38,59.0,55600,3.35159607401749,3.38719027692758,3.35159607401749,3.38719027692758,968472.312389712,0.0,1.0
1987-11-30,57.75,57.75,56.25,57.0,210200,3.31542777106047,3.31542777106047,3.22931276401994,3.2723702675402,3661382.73496974,0.0,1.0
1987-12-01,56.25,57.38,55.88,57.25,136300,3.22931276401994,3.29418606932381,3.20807106228327,3.28672276871363,2374150.65069636,0.0,1.0
1987-12-02,56.38,56.75,55.75,56.0,83600,3.23677606463012,3.25801776636678,3.20060776167309,3.21496026284652,1456192.18193849,0.0,1.0
1987-12-03,55.5,57.0,55.0,56.75,200400,3.18625526049967,3.2723702675402,3.15755025815283,3.25801776636678,3490680.78062767,0.0,1.0
1987-12-04,52.75,54.88,52.5,54.88,136400,3.02837774759203,3.15066105758959,3.01402524641861,3.15066105758959,2375892.50737332,0.0,1.0
1987-12-07,51.75,52.12,51.38,52.0,100300,2.97096774289834,2.99220944463501,2.94972604116168,2.98532024407176,1747082.24699079,0.0,1.0
1987-12-08,52.38,52.38,51.62,51.75,80900,3.00713604585537,3.00713604585537,2.96350444228816,2.97096774289834,1409162.05166057,0.0,1.0
1987-12-09,52.75,52.75,52.0,52.62,143200,3.02837774759203,3.02837774759203,2.98532024407176,3.02091444698185,2494338.7614066,0.0,1.0
1987-12-10,51.88,53.62,51.88,52.5,157200,2.97843104350852,3.07832445167554,2.97843104350852,3.01402524641861,2738198.69618099,0.0,1.0
1987-12-11,51.25,52.0,51.12,52.0,59300,2.9422627405515,2.98532024407176,2.93479943994132,2.98532024407176,1032921.00943723,0.0,1.0
1987-12-14,51.25,51.62,50.88,50.88,101400,2.9422627405515,2.96350444228816,2.92102103881483,2.92102103881483,1766242.67043735,0.0,1.0
1987-12-15,51.25,52.12,51.12,51.75,120900,2.9422627405515,2.99220944463501,2.93479943994132,2.97096774289834,2105904.72244453,0.0,1.0
1987-12-16,52.38,52.5,51.62,51.75,107200,3.00713604585537,3.01402524641861,2.96350444228816,2.97096774289834,1867270.35770102,0.0,1.0
1987-12-17,53.62,54.0,52.5,52.5,123100,3.07832445167554,3.10014025345914,3.01402524641861,3.01402524641861,2144225.56933765,0.0,1.0
1987-12-18,53.88,54.5,53.38,54.5,172000,3.0932510528959,3.12884525580598,3.06454605054905,3.12884525580598,2995993.48437105,0.0,1.0
1987-12-21,53.12,54.0,52.5,53.88,103100,3.04961944932869,3.10014025345914,3.01402524641861,3.0932510528959,1795854.23394567,0.0,1.0
1987-12-22,53.25,53.25,52.62,53.0,100100,3.05708274993887,3.05708274993887,3.02091444698185,3.04273024876545,1743598.53363688,0.0,1.0
1987-12-23,54.38,54.88,52.5,53.0,102000,3.12195605524274,3.15066105758959,3.01402524641861,3.04273024876545,1776693.81049911,0.0,1.0
1987-12-24,54.88,54.88,53.75,54.62,35600,3.15066105758959,3.15066105758959,3.08578775228572,3.13573445636923,620100.976997728,0.0,1.0
1987-12-28,54.25,54.38,53.0,54.38,70100,3.11449275463256,3.12195605524274,3.04273024876545,3.12195605524274,1221041.5305489,0.0,1.0
1987-12-29,53.62,54.12,53.38,54.0,37800,3.07832445167554,3.10702945402238,3.06454605054905,3.10014025345914,658421.823890847,0.0,1.0
1987-12-30,55.12,55.12,53.75,53.88,91600,3.16443945871607,3.16443945871607,3.08578775228572,3.0932510528959,1595540.71609528,0.0,1.0
1987-12-31,55.88,55.88,54.75,55.38,99800,3.20807106228327,3.20807106228327,3.14319775697941,3.17936605993643,1738372.96360599,0.0,1.0
1988-01-04,56.75,56.88,56.12,56.25,114200,3.25801776636678,3.26548106697696,3.22184946340976,3.22931276401994,1989200.32508822,0.0,1.0
1988-01-05,58.0,58.88,57.75,58.0,83200,3.32978027223389,3.38030107636434,3.31542777106047,3.32978027223389,1449224.75523065,0.0,1.0
1988-01-06,56.38,58.38,56.38,58.25,187200,3.23677606463012,3.35159607401749,3.23677606463012,3.34413277340731,3260755.69926895,0.0,1.0
1988-01-07,56.75,56.75,55.12,56.5,82300,3.25801776636678,3.25801776636678,3.16443945871607,3.24366526519336,1433548.04513801,0.0,1.0
1988-01-08,52.0,56.5,52.0,56.5,127800,2.98532024407176,3.24366526519336,2.98532024407176,3.24366526519336,2226092.83315477,0.0,1.0
1988-01-11,54.5,54.5,52.5,53.0,86900,3.12884525580598,3.12884525580598,3.01402524641861,3.04273024876545,1513673.45227817,0.0,1.0
1988-01-12,54.62,54.62,53.38,54.5,59200,3.13573445636923,3.13573445636923,3.06454605054905,3.12884525580598,1031179.15276027,0.0,1.0
1988-01-13,56.75,57.5,56.0,56.0,144700,3.25801776636678,3.30107526988705,3.21496026284652,3.21496026284652,2520466.611561,0.0,1.0
1988-01-14,56.12,56.62,55.75,56.5,61900,3.22184946340976,3.2505544657566,3.20060776167309,3.24366526519336,1078209.28303819,0.0,1.0
1988-01-15,57.38,57.75,57.0,57.0,72000,3.29418606932381,3.31542777106047,3.2723702675402,3.2723702675402,1254136.80741114,0.0,1.0
1988-01-18,57.88,58.12,57.62,57.62,61000,3.32289107167065,3.33666947279713,3.30796447045029,3.30796447045029,1062532.57294555,0.0,1.0
1988-01-19,58.75,59.25,57.75,57.75,95300,3.37283777575416,3.401542778101,3.31542777106047,3.31542777106047,1659989.4131428,0.0,1.0
1988-01-20,57.38,58.5,57.25,58.5,67600,3.29418606932381,3.35848527458074,3.28672276871363,3.35848527458074,1177495.1136249,0.0,1.0
1988-01-21,56.75,57.25,56.75,57.25,57500,3.25801776636678,3.28672276871363,3.25801776636678,3.28672276871363,1001567.58925195,0.0,1.0
1988-01-22,57.5,57.75,56.88,56.88,84000,3.30107526988705,3.31542777106047,3.26548106697696,3.26548106697696,1463159.60864633,0.0,1.0
1988-01-25,58.62,58.75,57.5,57.75,88900,3.36537447514398,3.37283777575416,3.30107526988705,3.31542777106047,1548510.58581736,0.0,1.0
1988-01-26,58.62,59.25,58.38,58.38,105500,3.36537447514398,3.401542778101,3.35159607401749,3.35159607401749,1837658.79419271,0.0,1.0
1988-01-27,59.75,60.62,58.38,58.5,273600,3.43024778044785,3.48019448453135,3.35159607401749,3.35848527458074,4765719.86816231,0.0,1.0
1988-01-28,60.5,60.62,59.88,60.0,110400,3.47330528396811,3.48019448453135,3.43771108105802,3.44460028162127,1923009.77136374,0.0,1.0
1988-01-29,61.0,62.0,60.0,60.38,105100,3.50201028631495,3.55942029100864,3.44460028162127,3.46641608340487,1830691.36748487,0.0,1.0
1988-02-01,60.25,60.62,60.0,60.62,45300,3.45895278279469,3.48019448453135,3.44460028162127,3.48019448453135,789061.07466284,0.0,1.0
1988-02-02,60.5,60.5,59.62,60.12,70300,3.47330528396811,3.47330528396811,3.42278447983767,3.45148948218451,1224525.24390282,0.0,1.0
1988-02-03,59.38,60.75,58.75,60.75,131400,3.40900607871118,3.48765778514153,3.37283777575416,3.48765778514153,2288799.67352533,0.0,1.0
1988-02-04,58.25,59.62,57.75,59.12,79300,3.34413277340731,3.42278447983767,3.31542777106047,3.39407947749082,1381292.34482921,0.0,1.0
1988-02-05,57.5,58.75,57.25,58.38,61800,3.30107526988705,3.37283777575416,3.28672276871363,3.35159607401749,1076467.42636123,0.0,1.0
1988-02-08,58.0,58.0,56.88,57.62,44500,3.32978027223389,3.32978027223389,3.26548106697696,3.30796447045029,775126.221247162,0.0,1.0
1988-02-09,57.5,58.0,57.38,58.0,49700,3.30107526988705,3.32978027223389,3.29418606932381,3.32978027223389,865702.768449076,0.0,1.0
1988-02-10,58.0,58.0,57.38,57.5,73300,3.32978027223389,3.32978027223389,3.29418606932381,3.30107526988705,1276780.94421162,0.0,1.0
1988-02-11,58.38,58.62,57.62,58.0,106200,3.35159607401749,3.36537447514398,3.30796447045029,3.32978027223389,1849851.79093143,0.0,1.0
1988-02-12,59.25,59.38,58.25,58.38,104300,3.401542778101,3.40900607871118,3.34413277340731,3.35159607401749,1816756.51406919,0.0,1.0
1988-02-16,58.75,59.12,58.75,59.0,144000,3.37283777575416,3.39407947749082,3.37283777575416,3.38719027692758,2508273.61482227,0.0,1.0
1988-02-17,58.75,59.25,58.62,59.0,134600,3.37283777575416,3.401542778101,3.36537447514398,3.38719027692758,2344539.08718804,0.0,1.0
1988-02-18,59.5,59.75,58.25,58.25,120200,3.41589527927442,3.43024778044785,3.34413277340731,3.34413277340731,2093711.72570582,0.0,1.0
1988-02-19,60.5,60.5,59.25,59.25,62000,3.47330528396811,3.47330528396811,3.401542778101,3.401542778101,1079951.13971515,0.0,1.0
1988-02-22,61.25,61.38,60.25,60.75,137600,3.51636278748838,3.52382608809856,3.45895278279469,3.48765778514153,2396794.78749684,0.0,1.0
1988-02-23,61.25,61.5,60.75,61.25,95600,3.51636278748838,3.5307152886618,3.48765778514153,3.51636278748838,1665214.98317368,0.0,1.0
1988-02-24,61.75,62.0,61.12,61.12,84200,3.54506778983522,3.55942029100864,3.5088994868782,3.5088994868782,1466643.32200025,0.0,1.0
1988-02-25,60.5,62.75,60.38,61.5,117100,3.47330528396811,3.60247779452891,3.46641608340487,3.5307152886618,2039714.16872006,0.0,1.0
1988-02-26,61.25,61.5,60.38,60.5,30600,3.51636278748838,3.5307152886618,3.46641608340487,3.47330528396811,533008.143149733,0.0,1.0
1988-02-29,62.75,62.75,61.5,61.5,64500,3.60247779452891,3.60247779452891,3.5307152886618,3.5307152886618,1123497.55663914,0.0,1.0
1988-03-01,62.0,62.5,61.75,62.38,80300,3.55942029100864,3.58812529335549,3.54506778983522,3.58123609279224,1398710.91159881,0.0,1.0
1988-03-02,61.38,62.62,61.38,61.88,50300,3.52382608809856,3.59501449391873,3.52382608809856,3.5525310904454,876153.908510835,0.0,1.0
1988-03-03,61.12,61.5,60.25,61.38,143000,3.5088994868782,3.5307152886618,3.45895278279469,3.52382608809856,2490855.04805267,0.0,1.0
1988-03-04,61.88,61.88,60.38,61.12,48200,3.5525310904454,3.5525310904454,3.46641608340487,3.5088994868782,839574.918294678,0.0,1.0
1988-03-07,62.0,62.0,61.38,61.5,44400,3.55942029100864,3.55942029100864,3.52382608809856,3.5307152886618,773384.364570202,0.0,1.0
1988-03-08,62.12,62.25,62.0,62.0,95300,3.56630949157188,3.57377279218206,3.55942029100864,3.55942029100864,1659989.4131428,0.0,1.0
1988-03-09,62.75,62.75,62.0,62.0,91300,3.60247779452891,3.60247779452891,3.55942029100864,3.55942029100864,1590315.1460644,0.0,1.0
1988-03-10,62.5,63.38,62.38,63.0,93000,3.58812529335549,3.63864609748593,3.58123609279224,3.61683029570233,1619926.70957272,0.0,1.0
1988-03-11,62.12,62.5,61.88,62.5,1238400,3.56630949157188,3.58812529335549,3.5525310904454,3.58812529335549,21571153.0874716,0.0,1.0
1988-03-14,61.75,62.0,61.25,61.5,62800,3.54506778983522,3.55942029100864,3.51636278748838,3.5307152886618,1093885.99313083,0.0,1.0
1988-03-15,61.88,62.25,61.38,61.5,102000,3.5525310904454,3.57377279218206,3.52382608809856,3.5307152886618,1776693.81049911,0.0,1.0
1988-03-16,60.88,61.75,60.5,61.75,176100,3.49512108575171,3.54506778983522,3.47330528396811,3.54506778983522,3067409.60812641,0.0,1.0
1988-03-17,60.88,61.0,60.38,60.75,47800,3.49512108575171,3.50201028631495,3.46641608340487,3.48765778514153,832607.491586839,0.0,1.0
1988-03-18,61.0,61.12,60.62,60.88,106600,3.50201028631495,3.5088994868782,3.48019448453135,3.49512108575171,1856819.21763927,0.0,1.0
1988-03-21,60.12,61.0,60.12,61.0,86400,3.45148948218451,3.50201028631495,3.45148948218451,3.50201028631495,1504964.16889336,0.0,1.0
1988-03-22,59.88,60.38,59.5,60.12,53700,3.43771108105802,3.46641608340487,3.41589527927442,3.45148948218451,935377.035527474,0.0,1.0
1988-03-23,59.0,60.0,58.88,60.0,88500,3.38719027692758,3.44460028162127,3.38030107636434,3.44460028162127,1541543.15910952,0.0,1.0
1988-03-24,58.12,58.75,57.62,58.75,100200,3.33666947279713,3.37283777575416,3.30796447045029,3.37283777575416,1745340.39031383,0.0,1.0
1988-03-25,57.62,58.25,57.5,58.25,69500,3.30796447045029,3.34413277340731,3.30107526988705,3.34413277340731,1210590.39048714,0.0,1.0
1988-03-28,57.0,57.5,57.0,57.5,66900,3.2723702675402,3.30107526988705,3.2723702675402,3.30107526988705,1165302.11688618,0.0,1.0
1988-03-29,57.0,57.38,57.0,57.12,51800,3.2723702675402,3.29418606932381,3.2723702675402,3.27925946810345,902281.758665236,0.0,1.0
1988-03-30,56.88,57.25,56.62,57.12,76800,3.26548106697696,3.28672276871363,3.2505544657566,3.27925946810345,1337745.92790521,0.0,1.0
1988-03-31,56.75,56.88,56.0,56.88,50000,3.25801776636678,3.26548106697696,3.21496026284652,3.26548106697696,870928.338479957,0.0,1.0
1988-04-04,57.25,57.62,56.5,56.5,115800,3.28672276871363,3.30796447045029,3.24366526519336,3.24366526519336,2017070.03191958,0.0,1.0
1988-04-05,57.25,58.12,57.12,57.5,242200,3.28672276871363,3.33666947279713,3.27925946810345,3.30107526988705,4218776.8715969,0.0,1.0
1988-04-06,57.5,57.5,56.62,57.0,107100,3.30107526988705,3.30107526988705,3.2505544657566,3.2723702675402,1865528.50102407,0.0,1.0
1988-04-07,57.5,57.62,57.38,57.38,72500,3.30107526988705,3.30796447045029,3.29418606932381,3.29418606932381,1262846.09079594,0.0,1.0
1988-04-08,57.38,57.5,57.0,57.5,135200,3.29418606932381,3.30107526988705,3.2723702675402,3.30107526988705,2354990.2272498,0.0,1.0
1988-04-11,57.5,57.75,57.38,57.62,79800,3.30107526988705,3.31542777106047,3.29418606932381,3.30796447045029,1390001.62821401,0.0,1.0
1988-04-12,57.0,57.62,56.88,57.5,70200,3.2723702675402,3.30796447045029,3.26548106697696,3.30107526988705,1222783.38722586,0.0,1.0
1988-04-13,56.38,57.25,55.75,57.12,151500,3.23677606463012,3.28672276871363,3.20060776167309,3.27925946810345,2638912.86559427,0.0,1.0
1988-04-14,55.0,56.38,54.25,56.38,239000,3.15755025815283,3.23677606463012,3.11449275463256,3.23677606463012,4163037.45793419,0.0,1.0
1988-04-15,53.12,54.62,53.0,54.5,273200,3.04961944932869,3.13573445636923,3.04273024876545,3.12884525580598,4758752.44145449,0.0,1.0
1988-04-18,52.88,53.25,52.62,53.12,231700,3.03584104820221,3.05708274993887,3.02091444698185,3.04961944932869,4035881.92051612,0.0,1.0
1988-04-19,52.25,52.88,52.0,52.75,199200,2.99967274524519,3.03584104820221,2.98532024407176,3.02837774759203,3469778.50050414,0.0,1.0
1988-04-20,51.62,52.12,51.5,52.0,162100,2.96350444228816,2.99220944463501,2.95661524172492,2.98532024407176,2823549.67335202,0.0,1.0
1988-04-21,51.5,52.12,51.38,51.62,99500,2.95661524172492,2.99220944463501,2.94972604116168,2.96350444228816,1733147.39357511,0.0,1.0
1988-04-22,52.12,52.75,51.38,51.5,176900,2.99220944463501,3.02837774759203,2.94972604116168,2.95661524172492,3081344.46154208,0.0,1.0
1988-04-25,53.0,53.38,52.0,52.0,99800,3.04273024876545,3.06454605054905,2.98532024407176,2.98532024407176,1738372.96360599,0.0,1.0
1988-04-26,54.12,54.38,53.62,53.62,203300,3.10702945402238,3.12195605524274,3.07832445167554,3.07832445167554,3541194.62425951,0.0,1.0
1988-04-27,53.62,54.75,53.62,54.75,71000,3.07832445167554,3.14319775697941,3.07832445167554,3.14319775697941,1236718.24064154,0.0,1.0
1988-04-28,53.25,54.12,53.25,53.75,48000,3.05708274993887,3.10702945402238,3.05708274993887,3.08578775228572,836091.204940759,0.0,1.0
1988-04-29,52.88,53.0,52.12,53.0,124400,3.03584104820221,3.04273024876545,2.99220944463501,3.04273024876545,2166869.70613813,0.0,1.0
1988-05-02,53.12,53.25,52.5,53.0,76200,3.04961944932869,3.05708274993887,3.01402524641861,3.04273024876545,1327294.78784346,0.0,1.0
1988-05-03,54.12,54.25,53.12,53.12,169800,3.10702945402238,3.11449275463256,3.04961944932869,3.04961944932869,2957672.63747793,0.0,1.0
1988-05-04,53.75,54.38,53.5,53.88,214400,3.08578775228572,3.12195605524274,3.0714352511123,3.0932510528959,3734540.71540205,0.0,1.0
1988-05-05,53.38,54.0,53.12,54.0,67200,3.06454605054905,3.10014025345914,3.04961944932869,3.10014025345914,1170527.68691706,0.0,1.0
1988-05-06,52.5,53.62,52.5,53.38,101900,3.01402524641861,3.07832445167554,3.01402524641861,3.06454605054905,1774951.95382215,0.0,1.0
1988-05-09,51.75,52.88,51.62,52.5,62000,2.97096774289834,3.03584104820221,2.96350444228816,3.01402524641861,1079951.13971515,0.0,1.0
1988-05-10,51.75,51.88,51.5,51.75,127300,2.97096774289834,2.97843104350852,2.95661524172492,2.97096774289834,2217383.54976997,0.0,1.0
1988-05-11,52.12,52.12,51.25,51.5,76000,2.99220944463501,2.99220944463501,2.9422627405515,2.95661524172492,1323811.07448953,0.0,1.0
1988-05-12,52.38,53.0,52.0,52.0,20200,3.00713604585537,3.04273024876545,2.98532024407176,2.98532024407176,351855.048745902,0.0,1.0
1988-05-13,53.0,53.0,51.88,52.62,17200,3.04273024876545,3.04273024876545,2.97843104350852,3.02091444698185,299599.348437105,0.0,1.0
1988-05-16,53.25,53.38,52.5,52.62,71600,3.05708274993887,3.06454605054905,3.01402524641861,3.02091444698185,1247169.3807033,0.0,1.0
1988-05-17,53.0,53.62,52.88,53.25,43800,3.04273024876545,3.07832445167554,3.03584104820221,3.05708274993887,762933.224508442,0.0,1.0
1988-05-18,52.62,53.12,52.62,52.88,35000,3.02091444698185,3.04961944932869,3.02091444698185,3.03584104820221,609649.83693597,0.0,1.0
1988-05-19,53.25,53.25,52.75,53.0,31000,3.05708274993887,3.05708274993887,3.02837774759203,3.04273024876545,539975.569857574,0.0,1.0
1988-05-20,53.75,53.88,53.25,53.25,50300,3.08578775228572,3.0932510528959,3.05708274993887,3.05708274993887,876153.908510836,0.0,1.0
1988-05-23,54.12,54.25,53.88,53.88,169600,3.10702945402238,3.11449275463256,3.0932510528959,3.0932510528959,2954188.92412401,0.0,1.0
1988-05-24,55.0,55.0,54.25,54.5,56800,3.15755025815283,3.15755025815283,3.11449275463256,3.12884525580598,989374.59251323,0.0,1.0
1988-05-25,55.75,56.0,55.62,55.75,167500,3.20060776167309,3.21496026284652,3.19314446106291,3.20060776167309,2917609.93390786,0.0,1.0
1988-05-26,56.0,56.0,55.62,55.62,64000,3.21496026284652,3.21496026284652,3.19314446106291,3.19314446106291,1114788.27325434,0.0,1.0
1988-05-27,55.75,55.88,55.62,55.75,57800,3.20060776167309,3.20807106228327,3.19314446106291,3.20060776167309,1006793.15928283,0.0,1.0
1988-05-31,57.12,57.12,55.88,55.88,88200,3.27925946810345,3.27925946810345,3.20807106228327,3.20807106228327,1536317.58907864,0.0,1.0
1988-06-01,57.5,57.62,57.12,57.25,109400,3.30107526988705,3.30796447045029,3.27925946810345,3.28672276871363,1905591.20459414,0.0,1.0
1988-06-02,57.25,57.5,57.0,57.5,120900,3.28672276871363,3.30107526988705,3.2723702675402,3.30107526988705,2105904.72244453,0.0,1.0
1988-06-03,57.62,57.88,57.25,57.25,118700,3.30796447045029,3.32289107167065,3.28672276871363,3.28672276871363,2067583.87555142,0.0,1.0
1988-06-06,57.88,58.0,57.62,57.88,100300,3.32289107167065,3.32978027223389,3.30796447045029,3.32289107167065,1747082.24699079,0.0,1.0
1988-06-07,57.0,58.0,56.5,58.0,56300,3.2723702675402,3.32978027223389,3.24366526519336,3.32978027223389,980665.309128432,0.0,1.0
1988-06-08,58.0,58.0,56.5,56.88,67100,3.32978027223389,3.32978027223389,3.24366526519336,3.26548106697696,1168785.8302401,0.0,1.0
1988-06-09,57.62,57.88,57.0,57.75,55200,3.30796447045029,3.32289107167065,3.2723702675402,3.31542777106047,961504.885681872,0.0,1.0
1988-06-10,57.38,57.75,57.12,57.38,67700,3.29418606932381,3.31542777106047,3.27925946810345,3.29418606932381,1179236.97030186,0.0,1.0
1988-06-13,56.38,56.75,56.25,56.75,101500,3.23677606463012,3.25801776636678,3.22931276401994,3.25801776636678,1767984.52711431,0.0,1.0
1988-06-14,57.0,57.5,56.88,56.88,92600,3.2723702675402,3.30107526988705,3.26548106697696,3.26548106697696,1612959.28286488,0.0,1.0
1988-06-15,57.12,57.25,56.75,56.75,95500,3.27925946810345,3.28672276871363,3.25801776636678,3.25801776636678,1663473.12649671,0.0,1.0
1988-06-16,56.75,57.12,56.62,56.88,49300,3.25801776636678,3.27925946810345,3.2505544657566,3.26548106697696,858735.341741238,0.0,1.0
1988-06-17,56.88,57.75,56.75,57.38,94600,3.26548106697696,3.31542777106047,3.25801776636678,3.29418606932381,1647796.41640408,0.0,1.0
1988-06-20,56.25,57.0,56.25,56.62,61600,3.22931276401994,3.2723702675402,3.22931276401994,3.2505544657566,1072983.71300731,0.0,1.0
1988-06-21,56.38,56.75,55.25,56.38,104200,3.23677606463012,3.25801776636678,3.17190275932625,3.23677606463012,1815014.65739223,0.0,1.0
1988-06-22,57.0,57.5,56.62,56.88,178100,3.2723702675402,3.30107526988705,3.2505544657566,3.26548106697696,3102246.74166561,0.0,1.0
1988-06-23,56.88,57.12,56.0,56.75,61400,3.26548106697696,3.27925946810345,3.21496026284652,3.25801776636678,1069499.99965339,0.0,1.0
1988-06-24,56.88,57.25,56.75,57.12,155100,3.26548106697696,3.28672276871363,3.25801776636678,3.27925946810345,2701619.70596483,0.0,1.0
1988-06-27,56.5,56.88,56.25,56.88,51600,3.24366526519336,3.26548106697696,3.22931276401994,3.26548106697696,898798.045311315,0.0,1.0
1988-06-28,56.12,56.75,56.0,56.75,104500,3.22184946340976,3.25801776636678,3.21496026284652,3.25801776636678,1820240.22742311,0.0,1.0
1988-06-29,55.5,56.38,55.38,56.0,31200,3.18625526049967,3.23677606463012,3.17936605993643,3.21496026284652,543459.283211493,0.0,1.0
1988-06-30,55.75,55.88,55.5,55.62,298500,3.20060776167309,3.20807106228327,3.18625526049967,3.19314446106291,5199442.18072535,0.0,1.0
1988-07-01,56.0,56.0,55.62,55.75,113400,3.21496026284652,3.21496026284652,3.19314446106291,3.20060776167309,1975265.47167254,0.0,1.0
1988-07-05,57.75,57.75,55.88,55.88,79300,3.31542777106047,3.31542777106047,3.20807106228327,3.20807106228327,1381292.34482921,0.0,1.0
1988-07-06,57.5,58.25,56.62,57.88,181300,3.30107526988705,3.34413277340731,3.2505544657566,3.32289107167065,3157986.15532832,0.0,1.0
1988-07-07,57.62,57.75,56.88,57.25,154400,3.30796447045029,3.31542777106047,3.26548106697696,3.28672276871363,2689426.70922611,0.0,1.0
1988-07-08,57.5,57.75,57.38,57.62,118600,3.30107526988705,3.31542777106047,3.29418606932381,3.30796447045029,2065842.01887445,0.0,1.0
1988-07-11,57.75,57.88,57.25,57.25,40700,3.31542777106047,3.32289107167065,3.28672276871363,3.28672276871363,708935.667522685,0.0,1.0
1988-07-12,55.88,57.88,55.88,57.88,168500,3.20807106228327,3.32289107167065,3.20807106228327,3.32289107167065,2935028.50067746,0.0,1.0
1988-07-13,55.25,55.5,54.5,55.38,328700,3.17190275932625,3.18625526049967,3.12884525580598,3.17936605993643,5725482.89716723,0.0,1.0
1988-07-14,53.12,55.0,52.62,55.0,790700,3.04961944932869,3.15755025815283,3.02091444698185,3.15755025815283,13772860.7447221,0.0,1.0
1988-07-15,55.0,55.0,53.12,53.5,309700,3.15755025815283,3.15755025815283,3.04961944932869,3.0714352511123,5394530.12854485,0.0,1.0
1988-07-18,53.0,54.62,52.75,54.5,489700,3.04273024876545,3.13573445636923,3.02837774759203,3.12884525580598,8529872.1470727,0.0,1.0
1988-07-19,53.5,53.88,52.88,53.12,324800,3.0714352511123,3.0932510528959,3.03584104820221,3.04961944932869,5657550.48676579,0.0,1.0
1988-07-20,54.12,54.12,53.62,53.75,178700,3.10702945402238,3.10702945402238,3.07832445167554,3.08578775228572,3112697.88172737,0.0,1.0
1988-07-21,53.38,54.25,53.25,54.12,245700,3.06454605054905,3.11449275463256,3.05708274993887,3.10702945402238,4279741.85529051,0.0,1.0
1988-07-22,53.5,53.5,52.62,53.38,117200,3.0714352511123,3.0714352511123,3.02091444698185,3.06454605054905,2041456.02539702,0.0,1.0
1988-07-25,53.38,53.62,52.88,53.12,79400,3.06454605054905,3.07832445167554,3.03584104820221,3.04961944932869,1383034.20150617,0.0,1.0
1988-07-26,53.0,53.62,52.88,53.38,188300,3.04273024876545,3.07832445167554,3.03584104820221,3.06454605054905,3279916.12271552,0.0,1.0
1988-07-27,52.88,53.38,52.75,53.25,208100,3.03584104820221,3.06454605054905,3.02837774759203,3.05708274993887,3624803.74475358,0.0,1.0
1988-07-28,54.25,54.25,53.38,53.5,344900,3.11449275463256,3.11449275463256,3.06454605054905,3.0714352511123,6007663.67883474,0.0,1.0
1988-07-29,54.88,54.88,54.0,54.38,90600,3.15066105758959,3.15066105758959,3.10014025345914,3.12195605524274,1578122.14932568,0.0,1.0
1988-08-01,54.88,55.0,54.62,54.88,95600,3.15066105758959,3.15755025815283,3.13573445636923,3.15066105758959,1665214.98317367,0.0,1.0
1988-08-02,54.88,55.12,54.5,55.0,104100,3.15066105758959,3.16443945871607,3.12884525580598,3.15755025815283,1813272.80071527,0.0,1.0
1988-08-03,55.12,55.25,54.62,54.75,80300,3.16443945871607,3.17190275932625,3.13573445636923,3.14319775697941,1398710.91159881,0.0,1.0
1988-08-04,56.0,56.12,55.62,56.0,93700,3.21496026284652,3.22184946340976,3.19314446106291,3.21496026284652,1632119.70631144,0.0,1.0
1988-08-05,55.88,56.0,55.38,55.5,103600,3.20807106228327,3.21496026284652,3.17936605993643,3.18625526049967,1804563.51733047,0.0,1.0
1988-08-08,54.75,55.88,54.75,55.75,66800,3.14319775697941,3.20807106228327,3.14319775697941,3.20060776167309,1163560.26020922,0.0,1.0
1988-08-09,55.25,55.25,54.88,55.0,85100,3.17190275932625,3.17190275932625,3.15066105758959,3.15755025815283,1482320.03209289,0.0,1.0
1988-08-10,54.38,55.12,54.25,55.12,51400,3.12195605524274,3.16443945871607,3.11449275463256,3.16443945871607,895314.331957396,0.0,1.0
1988-08-11,53.75,54.5,53.75,54.38,65700,3.08578775228572,3.12884525580598,3.08578775228572,3.12195605524274,1144399.83676266,0.0,1.0
1988-08-12,54.0,54.25,53.62,53.75,28200,3.10014025345914,3.11449275463256,3.07832445167554,3.08578775228572,491203.582902696,0.0,1.0
1988-08-15,53.38,53.62,53.25,53.5,63700,3.06454605054905,3.07832445167554,3.05708274993887,3.0714352511123,1109562.70322347,0.0,1.0
1988-08-16,53.88,54.38,53.38,53.62,37200,3.0932510528959,3.12195605524274,3.06454605054905,3.07832445167554,647970.683829087,0.0,1.0
1988-08-17,54.38,54.62,53.75,53.88,51900,3.12195605524274,3.13573445636923,3.08578775228572,3.0932510528959,904023.615342195,0.0,1.0
1988-08-18,53.38,55.0,53.38,54.5,62400,3.06454605054905,3.15755025815283,3.06454605054905,3.12884525580598,1086918.56642299,0.0,1.0
1988-08-19,54.12,54.12,53.75,53.75,43700,3.10702945402238,3.10702945402238,3.08578775228572,3.08578775228572,761191.367831483,0.0,1.0
1988-08-22,53.5,54.0,53.5,53.75,39100,3.0714352511123,3.10014025345914,3.0714352511123,3.08578775228572,681065.960691325,0.0,1.0
1988-08-23,53.5,53.5,53.0,53.5,118600,3.0714352511123,3.0714352511123,3.04273024876545,3.0714352511123,2065842.01887445,0.0,1.0
1988-08-24,54.38,54.5,53.5,53.5,76200,3.12195605524274,3.12884525580598,3.0714352511123,3.0714352511123,1327294.78784345,0.0,1.0
1988-08-25,54.62,54.75,53.88,54.12,75800,3.13573445636923,3.14319775697941,3.0932510528959,3.10702945402238,1320327.36113561,0.0,1.0
1988-08-26,54.62,54.88,54.25,54.25,107500,3.13573445636923,3.15066105758959,3.11449275463256,3.11449275463256,1872495.9277319,0.0,1.0
1988-08-29,54.5,54.62,54.12,54.38,63900,3.12884525580598,3.13573445636923,3.10702945402238,3.12195605524274,1113046.41657739,0.0,1.0
1988-08-30,55.75,55.75,54.38,54.62,129500,3.20060776167309,3.20060776167309,3.12195605524274,3.13573445636923,2255704.39666309,0.0,1.0
1988-08-31,55.25,55.75,55.25,55.75,60000,3.17190275932625,3.20060776167309,3.17190275932625,3.20060776167309,1045114.00617595,0.0,1.0
1988-09-01,54.88,55.0,54.5,55.0,41100,3.15066105758959,3.15755025815283,3.12884525580598,3.15755025815283,715903.094230523,0.0,1.0
1988-09-02,56.62,56.75,55.25,55.25,66000,3.2505544657566,3.25801776636678,3.17190275932625,3.17190275932625,1149625.40679354,0.0,1.0
1988-09-06,56.75,57.25,56.75,57.0,96500,3.25801776636678,3.28672276871363,3.25801776636678,3.2723702675402,1680891.69326632,0.0,1.0
1988-09-07,57.38,57.38,56.5,56.5,89300,3.29418606932381,3.29418606932381,3.24366526519336,3.24366526519336,1555478.0125252,0.0,1.0
1988-09-08,57.75,57.75,57.12,57.12,50000,3.31542777106047,3.31542777106047,3.27925946810345,3.27925946810345,870928.338479956,0.0,1.0
1988-09-09,58.5,58.5,57.5,57.62,71400,3.35848527458074,3.35848527458074,3.30107526988705,3.30796447045029,1243685.66734938,0.0,1.0
1988-09-12,57.62,58.62,57.62,58.62,72800,3.30796447045029,3.36537447514398,3.30796447045029,3.36537447514398,1268071.66082682,0.0,1.0
1988-09-13,57.88,57.88,57.5,57.62,39300,3.32289107167065,3.32289107167065,3.30107526988705,3.30796447045029,684549.674045246,0.0,1.0
1988-09-14,57.62,58.25,57.0,58.12,152300,3.30796447045029,3.34413277340731,3.2723702675402,3.33666947279713,2652847.71900995,0.0,1.0
1988-09-15,57.0,57.62,56.62,57.38,91500,3.2723702675402,3.30796447045029,3.2505544657566,3.29418606932381,1593798.85941832,0.0,1.0
1988-09-16,57.88,58.0,57.0,57.0,520100,3.32289107167065,3.32978027223389,3.2723702675402,3.2723702675402,9059396.5768685,0.0,1.0
1988-09-19,58.0,58.0,57.0,57.25,66500,3.32978027223389,3.32978027223389,3.2723702675402,3.28672276871363,1158334.69017834,0.0,1.0
1988-09-20,58.38,58.5,57.75,58.0,102700,3.35159607401749,3.35848527458074,3.31542777106047,3.32978027223389,1788886.80723783,0.0,1.0
1988-09-21,58.25,58.5,58.25,58.5,101100,3.34413277340731,3.35848527458074,3.34413277340731,3.35848527458074,1761017.10040647,0.0,1.0
1988-09-22,58.0,58.25,57.75,58.12,40200,3.32978027223389,3.34413277340731,3.31542777106047,3.33666947279713,700226.384137885,0.0,1.0
1988-09-23,58.38,58.5,57.75,57.88,66800,3.35159607401749,3.35848527458074,3.31542777106047,3.32289107167065,1163560.26020922,0.0,1.0
1988-09-26,57.88,58.62,57.88,58.5,53100,3.32289107167065,3.36537447514398,3.32289107167065,3.35848527458074,924925.895465713,0.0,1.0
1988-09-27,58.25,58.25,57.88,58.0,50800,3.34413277340731,3.34413277340731,3.32289107167065,3.32978027223389,884863.191895637,0.0,1.0
1988-09-28,58.0,58.12,57.88,58.0,45800,3.32978027223389,3.33666947279713,3.32289107167065,3.32978027223389,797770.35804764,0.0,1.0
1988-09-29,58.12,58.25,58.0,58.25,34700,3.33666947279713,3.34413277340731,3.32978027223389,3.34413277340731,604424.26690509,0.0,1.0
1988-09-30,58.25,58.75,58.25,58.38,96800,3.34413277340731,3.37283777575416,3.34413277340731,3.35159607401749,1686117.2632972,0.0,1.0
1988-10-03,58.5,58.75,58.5,58.75,51900,3.35848527458074,3.37283777575416,3.35848527458074,3.37283777575416,904023.615342193,0.0,1.0
1988-10-04,58.12,58.25,58.0,58.25,23300,3.33666947279713,3.34413277340731,3.32978027223389,3.34413277340731,405852.60573166,0.0,1.0
1988-10-05,57.88,58.62,57.88,58.0,68400,3.32289107167065,3.36537447514398,3.32289107167065,3.32978027223389,1191429.96704058,0.0,1.0
1988-10-06,58.0,58.0,57.75,58.0,77900,3.32978027223389,3.32978027223389,3.31542777106047,3.32978027223389,1356906.35135177,0.0,1.0
1988-10-07,59.0,59.0,57.88,58.12,132400,3.38719027692758,3.38719027692758,3.32289107167065,3.33666947279713,2306218.24029492,0.0,1.0
1988-10-10,58.75,59.0,58.75,59.0,16900,3.37283777575416,3.38719027692758,3.37283777575416,3.38719027692758,294373.778406225,0.0,1.0
1988-10-11,58.38,58.5,58.0,58.5,33500,3.35159607401749,3.35848527458074,3.32978027223389,3.35848527458074,583521.986781571,0.0,1.0
1988-10-12,57.75,58.38,57.5,58.38,101000,3.31542777106047,3.35159607401749,3.30107526988705,3.35159607401749,1759275.24372951,0.0,1.0
1988-10-13,57.5,57.75,57.5,57.75,86400,3.30107526988705,3.31542777106047,3.30107526988705,3.31542777106047,1504964.16889336,0.0,1.0
1988-10-14,57.62,57.75,57.12,57.62,78400,3.30796447045029,3.31542777106047,3.27925946810345,3.30796447045029,1365615.63473657,0.0,1.0
1988-10-17,57.0,58.0,56.75,58.0,89100,3.2723702675402,3.32978027223389,3.25801776636678,3.32978027223389,1551994.29917128,0.0,1.0
1988-10-18,57.75,57.75,56.88,57.0,80000,3.31542777106047,3.31542777106047,3.26548106697696,3.2723702675402,1393485.34156793,0.0,1.0
1988-10-19,57.25,58.75,57.0,58.75,100600,3.28672276871363,3.37283777575416,3.2723702675402,3.37283777575416,1752307.81702167,0.0,1.0
1988-10-20,58.12,58.12,57.25,57.38,30200,3.33666947279713,3.33666947279713,3.28672276871363,3.29418606932381,526040.716441894,0.0,1.0
1988-10-21,58.25,58.38,57.62,57.88,58400,3.34413277340731,3.35159607401749,3.30796447045029,3.32289107167065,1017244.29934459,0.0,1.0
1988-10-24,57.5,58.25,57.25,58.12,54300,3.30107526988705,3.34413277340731,3.28672276871363,3.33666947279713,945828.175589232,0.0,1.0
1988-10-25,57.5,57.75,57.5,57.75,65000,3.30107526988705,3.31542777106047,3.30107526988705,3.31542777106047,1132206.84002394,0.0,1.0
1988-10-26,57.5,57.62,57.25,57.62,66200,3.30107526988705,3.30796447045029,3.28672276871363,3.30796447045029,1153109.12014746,0.0,1.0
1988-10-27,57.5,57.75,57.25,57.5,32700,3.30107526988705,3.31542777106047,3.28672276871363,3.30107526988705,569587.133365891,0.0,1.0
1988-10-28,57.75,57.88,57.5,57.62,26200,3.31542777106047,3.32289107167065,3.30107526988705,3.30796447045029,456366.449363497,0.0,1.0
1988-10-31,57.38,57.5,57.25,57.5,143600,3.29418606932381,3.30107526988705,3.28672276871363,3.30107526988705,2501306.18811443,0.0,1.0
1988-11-01,57.38,57.38,57.12,57.12,77200,3.29418606932381,3.29418606932381,3.27925946810345,3.27925946810345,1344713.35461305,0.0,1.0
1988-11-02,56.75,57.38,56.5,57.38,69900,3.25801776636678,3.29418606932381,3.24366526519336,3.29418606932381,1217557.81719498,0.0,1.0
1988-11-03,56.25,57.12,56.0,57.0,67400,3.22931276401994,3.27925946810345,3.21496026284652,3.2723702675402,1174011.40027098,0.0,1.0
1988-11-04,56.38,56.38,56.12,56.25,84000,3.23677606463012,3.23677606463012,3.22184946340976,3.22931276401994,1463159.60864633,0.0,1.0
1988-11-07,56.12,56.38,56.12,56.25,36500,3.22184946340976,3.23677606463012,3.22184946340976,3.22931276401994,635777.687090368,0.0,1.0
1988-11-08,56.38,56.5,56.0,56.38,106400,3.23677606463012,3.24366526519336,3.21496026284652,3.23677606463012,1853335.50428535,0.0,1.0
1988-11-09,56.12,56.38,55.88,56.25,100200,3.22184946340976,3.23677606463012,3.20807106228327,3.22931276401994,1745340.39031383,0.0,1.0
1988-11-10,56.12,56.12,55.75,56.0,107600,3.22184946340976,3.22184946340976,3.20060776167309,3.21496026284652,1874237.78440887,0.0,1.0
1988-11-11,55.12,56.12,55.0,56.0,80300,3.16443945871607,3.22184946340976,3.15755025815283,3.21496026284652,1398710.91159881,0.0,1.0
1988-11-14,55.0,55.5,54.62,55.38,79900,3.15755025815283,3.18625526049967,3.13573445636923,3.17936605993643,1391743.48489097,0.0,1.0
1988-11-15,54.25,55.0,54.12,55.0,77600,3.11449275463256,3.15755025815283,3.10702945402238,3.15755025815283,1351680.78132089,0.0,1.0
1988-11-16,54.25,54.62,53.75,54.5,83700,3.11449275463256,3.13573445636923,3.08578775228572,3.12884525580598,1457934.03861545,0.0,1.0
1988-11-17,54.0,54.5,54.0,54.12,63000,3.10014025345914,3.12884525580598,3.10014025345914,3.10702945402238,1097369.70648475,0.0,1.0
1988-11-18,54.75,54.88,54.12,54.5,32100,3.14319775697941,3.15066105758959,3.10702945402238,3.12884525580598,559135.993304131,0.0,1.0
1988-11-21,54.75,55.0,54.38,55.0,51600,3.14319775697941,3.15755025815283,3.12195605524274,3.15755025815283,898798.045311314,0.0,1.0
1988-11-22,55.62,55.75,54.62,54.62,71500,3.19314446106291,3.20060776167309,3.13573445636923,3.13573445636923,1245427.52402634,0.0,1.0
1988-11-23,55.38,55.88,55.38,55.75,35700,3.17936605993643,3.20807106228327,3.17936605993643,3.20060776167309,621842.833674689,0.0,1.0
1988-11-25,55.12,55.25,54.88,55.0,23400,3.16443945871607,3.17190275932625,3.15066105758959,3.15755025815283,407594.46240862,0.0,1.0
1988-11-28,55.25,55.5,55.0,55.38,65000,3.17190275932625,3.18625526049967,3.15755025815283,3.17936605993643,1132206.84002394,0.0,1.0
1988-11-29,55.88,55.88,55.0,55.0,30800,3.20807106228327,3.20807106228327,3.15755025815283,3.15755025815283,536491.856503654,0.0,1.0
1988-11-30,56.62,56.62,55.75,55.75,101400,3.2505544657566,3.2505544657566,3.20060776167309,3.20060776167309,1766242.67043735,0.0,1.0
1988-12-01,56.38,56.62,56.12,56.38,108300,3.23677606463012,3.2505544657566,3.22184946340976,3.23677606463012,1886430.78114758,0.0,1.0
1988-12-02,56.12,56.5,56.12,56.5,47800,3.22184946340976,3.24366526519336,3.22184946340976,3.24366526519336,832607.491586838,0.0,1.0
1988-12-05,56.5,56.5,55.88,56.12,95700,3.24366526519336,3.24366526519336,3.20807106228327,3.22184946340976,1666956.83985064,0.0,1.0
1988-12-06,57.75,57.88,56.25,56.75,100800,3.31542777106047,3.32289107167065,3.22931276401994,3.25801776636678,1755791.53037559,0.0,1.0
1988-12-07,57.25,57.88,57.12,57.75,51300,3.28672276871363,3.32289107167065,3.27925946810345,3.31542777106047,893572.475280434,0.0,1.0
1988-12-08,57.25,57.38,56.62,57.25,95000,3.28672276871363,3.29418606932381,3.2505544657566,3.28672276871363,1654763.84311192,0.0,1.0
1988-12-09,57.12,57.5,57.0,57.38,48900,3.27925946810345,3.30107526988705,3.2723702675402,3.29418606932381,851767.915033396,0.0,1.0
1988-12-12,57.0,57.38,56.75,56.75,49300,3.2723702675402,3.29418606932381,3.25801776636678,3.25801776636678,858735.341741238,0.0,1.0
1988-12-13,56.75,57.0,56.75,57.0,37600,3.25801776636678,3.2723702675402,3.25801776636678,3.2723702675402,654938.110536928,0.0,1.0
1988-12-14,56.88,57.0,56.62,56.75,37900,3.26548106697696,3.2723702675402,3.2505544657566,3.25801776636678,660163.680567807,0.0,1.0
1988-12-15,56.88,57.25,56.75,56.88,45700,3.26548106697696,3.28672276871363,3.25801776636678,3.26548106697696,796028.501370681,0.0,1.0
1988-12-16,57.0,57.0,56.88,56.88,70600,3.2723702675402,3.2723702675402,3.26548106697696,3.26548106697696,1229750.8139337,0.0,1.0
1988-12-19,57.5,57.62,57.0,57.0,62100,3.30107526988705,3.30796447045029,3.2723702675402,3.2723702675402,1081692.99639211,0.0,1.0
1988-12-20,57.62,57.75,57.12,57.5,57900,3.30796447045029,3.31542777106047,3.27925946810345,3.30107526988705,1008535.01595979,0.0,1.0
1988-12-21,58.0,58.0,57.5,57.62,37800,3.32978027223389,3.32978027223389,3.30107526988705,3.30796447045029,658421.823890847,0.0,1.0
1988-12-22,58.0,58.25,57.75,58.25,44000,3.32978027223389,3.34413277340731,3.31542777106047,3.34413277340731,766416.937862362,0.0,1.0
1988-12-23,58.12,58.5,58.0,58.38,70300,3.33666947279713,3.35848527458074,3.32978027223389,3.35159607401749,1224525.24390282,0.0,1.0
1988-12-27,58.0,58.25,57.88,58.25,55800,3.32978027223389,3.34413277340731,3.32289107167065,3.34413277340731,971956.025743632,0.0,1.0
1988-12-28,57.88,58.25,57.75,58.25,31900,3.32289107167065,3.34413277340731,3.31542777106047,3.34413277340731,555652.279950212,0.0,1.0
1988-12-29,58.38,58.38,58.0,58.12,24100,3.35159607401749,3.35159607401749,3.32978027223389,3.33666947279713,419787.459147339,0.0,1.0
1988-12-30,58.0,58.38,58.0,58.25,22500,3.32978027223389,3.35159607401749,3.32978027223389,3.34413277340731,391917.752315981,0.0,1.0
1989-01-03,57.75,58.0,57.62,58.0,55200,3.31542777106047,3.32978027223389,3.30796447045029,3.32978027223389,961504.885681872,0.0,1.0
1989-01-04,58.38,58.62,57.88,58.0,124400,3.35159607401749,3.36537447514398,3.32289107167065,3.32978027223389,2166869.70613813,0.0,1.0
1989-01-05,58.88,59.25,58.5,58.5,138700,3.38030107636434,3.401542778101,3.35848527458074,3.35848527458074,2415955.2109434,0.0,1.0
1989-01-06,59.12,59.38,59.0,59.0,59400,3.39407947749082,3.40900607871118,3.38719027692758,3.38719027692758,1034662.86611419,0.0,1.0
1989-01-09,58.88,59.5,58.75,59.5,31200,3.38030107636434,3.41589527927442,3.37283777575416,3.41589527927442,543459.283211492,0.0,1.0
1989-01-10,59.38,59.38,59.0,59.12,63500,3.40900607871118,3.40900607871118,3.38719027692758,3.39407947749082,1106078.98986954,0.0,1.0
1989-01-11,59.38,59.5,59.25,59.38,59200,3.40900607871118,3.41589527927442,3.401542778101,3.40900607871118,1031179.15276027,0.0,1.0
1989-01-12,59.0,59.5,59.0,59.25,68800,3.38719027692758,3.41589527927442,3.38719027692758,3.401542778101,1198397.39374842,0.0,1.0
1989-01-13,58.88,59.12,58.62,59.0,39900,3.38030107636434,3.39407947749082,3.36537447514398,3.38719027692758,695000.814107005,0.0,1.0
1989-01-16,59.25,59.25,58.75,58.75,54300,3.401542778101,3.401542778101,3.37283777575416,3.37283777575416,945828.175589233,0.0,1.0
1989-01-17,59.25,59.5,59.0,59.12,104300,3.401542778101,3.41589527927442,3.38719027692758,3.39407947749082,1816756.51406919,0.0,1.0
1989-01-18,59.25,59.5,59.12,59.5,59900,3.401542778101,3.41589527927442,3.39407947749082,3.41589527927442,1043372.14949899,0.0,1.0
1989-01-19,59.5,59.62,59.25,59.25,133200,3.41589527927442,3.42278447983767,3.401542778101,3.401542778101,2320153.09371061,0.0,1.0
1989-01-20,59.62,59.75,59.38,59.5,42200,3.42278447983767,3.43024778044785,3.40900607871118,3.41589527927442,735063.517677082,0.0,1.0
1989-01-23,59.88,60.0,59.75,59.75,127200,3.43771108105802,3.44460028162127,3.43024778044785,3.43024778044785,2215641.69309301,0.0,1.0
1989-01-24,60.38,60.38,59.62,59.75,89900,3.46641608340487,3.46641608340487,3.42278447983767,3.43024778044785,1565929.15258696,0.0,1.0
1989-01-25,60.25,60.62,59.88,60.62,100500,3.45895278279469,3.48019448453135,3.43771108105802,3.48019448453135,1750565.96034471,0.0,1.0
1989-01-26,61.12,61.25,60.0,60.25,113600,3.5088994868782,3.51636278748838,3.44460028162127,3.45895278279469,1978749.18502646,0.0,1.0
1989-01-27,60.62,61.12,60.5,61.12,175800,3.48019448453135,3.5088994868782,3.47330528396811,3.5088994868782,3062184.03809553,0.0,1.0
1989-01-30,60.88,61.0,60.62,60.88,59600,3.49512108575171,3.50201028631495,3.48019448453135,3.49512108575171,1038146.57946811,0.0,1.0
1989-01-31,60.62,60.75,60.38,60.75,80100,3.48019448453135,3.48765778514153,3.46641608340487,3.48765778514153,1395227.19824489,0.0,1.0
1989-02-01,60.75,60.88,60.38,60.5,194200,3.48765778514153,3.49512108575171,3.46641608340487,3.47330528396811,3382685.66665615,0.0,1.0
1989-02-02,62.0,62.12,60.62,60.62,226300,3.55942029100864,3.56630949157188,3.48019448453135,3.48019448453135,3941821.65996029,0.0,1.0
1989-02-03,64.0,64.0,62.25,62.25,218400,3.67424030039602,3.67424030039602,3.57377279218206,3.57377279218206,3804214.98248045,0.0,1.0
1989-02-06,63.62,64.0,63.25,64.0,125000,3.65242449861242,3.67424030039602,3.63118279687575,3.67424030039602,2177320.84619989,0.0,1.0
1989-02-07,64.38,64.75,63.25,63.38,135500,3.69605610217962,3.71729780391628,3.63118279687575,3.63864609748593,2360215.79728068,0.0,1.0
1989-02-08,64.38,65.25,64.38,64.75,86100,3.69605610217962,3.74600280626313,3.69605610217962,3.71729780391628,1499738.59886248,0.0,1.0
1989-02-09,64.0,64.38,63.88,63.88,110000,3.67424030039602,3.69605610217962,3.66735109983278,3.66735109983278,1916042.3446559,0.0,1.0
1989-02-10,64.0,64.0,63.75,63.88,77500,3.67424030039602,3.67424030039602,3.6598877992226,3.66735109983278,1349938.92464393,0.0,1.0
1989-02-13,64.25,64.62,63.38,63.5,54500,3.68859280156944,3.70983450330611,3.63864609748593,3.64553529804917,949311.888943153,0.0,1.0
1989-02-14,64.25,64.5,64.0,64.0,83100,3.68859280156944,3.70294530274286,3.67424030039602,3.67424030039602,1447482.89855369,0.0,1.0
1989-02-15,64.5,64.88,64.12,64.25,105000,3.70294530274286,3.72476110452646,3.68112950095926,3.68859280156944,1828949.51080791,0.0,1.0
1989-02-16,65.5,65.62,64.62,65.0,75400,3.76035530743655,3.76724450799979,3.70983450330611,3.73165030508971,1313359.93442777,0.0,1.0
1989-02-17,66.0,66.38,65.75,65.75,109300,3.78906030978339,3.81087611156699,3.77470780860997,3.77470780860997,1903849.34791719,0.0,1.0
1989-02-21,65.25,65.88,65.0,65.88,94500,3.74600280626313,3.78217110922015,3.73165030508971,3.78217110922015,1646054.55972712,0.0,1.0
1989-02-22,64.12,65.25,63.62,64.88,118300,3.68112950095926,3.74600280626313,3.65242449861242,3.72476110452646,2060616.44884358,0.0,1.0
1989-02-23,64.12,64.12,63.75,64.0,99600,3.68112950095926,3.68112950095926,3.6598877992226,3.67424030039602,1734889.25025207,0.0,1.0
1989-02-24,63.5,64.25,63.5,64.25,75200,3.64553529804917,3.68859280156944,3.64553529804917,3.68859280156944,1309876.22107386,0.0,1.0
1989-02-27,64.0,64.12,63.5,63.5,55100,3.67424030039602,3.68112950095926,3.64553529804917,3.64553529804917,959763.029004912,0.0,1.0
1989-02-28,63.75,64.62,63.75,64.62,117000,3.6598877992226,3.70983450330611,3.6598877992226,3.70983450330611,2037972.3120431,0.0,1.0
1989-03-01,64.0,64.5,64.0,64.0,177300,3.67424030039602,3.70294530274286,3.67424030039602,3.67424030039602,3088311.88824992,0.0,1.0
1989-03-02,65.0,65.0,63.75,64.0,42900,3.73165030508971,3.73165030508971,3.6598877992226,3.67424030039602,747256.514415802,0.0,1.0
1989-03-03,64.5,65.38,64.5,65.0,79500,3.70294530274286,3.75346610687331,3.70294530274286,3.73165030508971,1384776.05818313,0.0,1.0
1989-03-06,65.62,65.62,64.0,64.75,79200,3.76724450799979,3.76724450799979,3.67424030039602,3.71729780391628,1379550.48815225,0.0,1.0
1989-03-07,65.62,65.75,65.38,65.38,81100,3.76724450799979,3.77470780860997,3.75346610687331,3.75346610687331,1412645.76501449,0.0,1.0
1989-03-08,66.0,66.38,65.5,65.5,79900,3.78906030978339,3.81087611156699,3.76035530743655,3.76035530743655,1391743.48489097,0.0,1.0
1989-03-09,66.5,66.75,66.0,66.0,89800,3.81776531213024,3.83211781330366,3.78906030978339,3.78906030978339,1564187.29591,0.0,1.0
1989-03-10,66.38,66.62,66.25,66.5,84800,3.81087611156699,3.82465451269348,3.80341281095682,3.81776531213024,1477094.46206201,0.0,1.0
1989-03-13,66.25,66.88,66.0,66.0,79600,3.80341281095682,3.83958111391384,3.78906030978339,3.78906030978339,1386517.91486009,0.0,1.0
1989-03-14,65.75,66.38,65.5,66.25,48500,3.77470780860997,3.81087611156699,3.76035530743655,3.80341281095682,844800.488325558,0.0,1.0
1989-03-15,65.75,66.38,65.62,66.12,108400,3.77470780860997,3.81087611156699,3.76724450799979,3.79594951034664,1888172.63782455,0.0,1.0
1989-03-16,66.5,66.75,66.12,66.12,38800,3.81776531213024,3.83211781330366,3.79594951034664,3.79594951034664,675840.390660446,0.0,1.0
1989-03-17,65.5,65.75,65.25,65.25,116400,3.76035530743655,3.77470780860997,3.74600280626313,3.74600280626313,2027521.17198134,0.0,1.0
1989-03-20,65.5,65.62,65.12,65.25,65800,3.76035530743655,3.76724450799979,3.73853950565295,3.74600280626313,1146141.69343962,0.0,1.0
1989-03-21,65.88,66.0,65.75,65.88,28400,3.78217110922015,3.78906030978339,3.77470780860997,3.78217110922015,494687.296256615,0.0,1.0
1989-03-22,66.88,66.88,66.0,66.0,52300,3.83958111391384,3.83958111391384,3.78906030978339,3.78906030978339,910991.042050034,0.0,1.0
1989-03-23,66.5,67.62,66.5,67.12,185800,3.81776531213024,3.88206451738717,3.81776531213024,3.85335951504032,3236369.70579152,0.0,1.0
1989-03-27,67.12,67.25,66.5,66.62,43700,3.85335951504032,3.8608228156505,3.81776531213024,3.82465451269348,761191.367831483,0.0,1.0
1989-03-28,67.38,67.5,67.12,67.25,106000,3.86828611626068,3.87517531682393,3.85335951504032,3.8608228156505,1846368.07757751,0.0,1.0
1989-03-29,67.25,67.62,66.88,67.12,107300,3.8608228156505,3.88206451738717,3.83958111391384,3.85335951504032,1869012.21437799,0.0,1.0
1989-03-30,67.12,67.5,67.0,67.38,161700,3.85335951504032,3.87517531682393,3.84647031447708,3.86828611626068,2816582.24664418,0.0,1.0
1989-03-31,68.0,68.0,67.25,67.38,47600,3.90388031917077,3.90388031917077,3.8608228156505,3.86828611626068,829123.778232918,0.0,1.0
1989-04-03,68.75,69.0,67.88,68.0,165800,3.94693782269103,3.96129032386446,3.89699111860753,3.90388031917077,2887998.37039954,0.0,1.0
1989-04-04,68.88,68.88,68.62,68.75,123200,3.95440112330121,3.95440112330121,3.93947452208086,3.94693782269103,2145967.42601461,0.0,1.0
1989-04-05,68.75,69.0,68.5,68.75,262200,3.94693782269103,3.96129032386446,3.93258532151761,3.94693782269103,4567148.2069889,0.0,1.0
1989-04-06,67.88,68.5,67.75,68.5,59800,3.89699111860753,3.93258532151761,3.88952781799735,3.93258532151761,1041630.29282203,0.0,1.0
1989-04-07,68.0,68.12,67.5,67.88,68300,3.90388031917077,3.91076951973401,3.87517531682393,3.89699111860753,1189688.11036362,0.0,1.0
1989-04-10,68.0,68.25,68.0,68.12,40200,3.90388031917077,3.91823282034419,3.90388031917077,3.91076951973401,700226.384137885,0.0,1.0
1989-04-11,68.0,68.25,67.75,67.75,37500,3.90388031917077,3.91823282034419,3.88952781799735,3.88952781799735,653196.253859967,0.0,1.0
1989-04-12,67.88,68.12,67.75,67.88,33500,3.89699111860753,3.91076951973401,3.88952781799735,3.89699111860753,583521.98678157,0.0,1.0
1989-04-13,67.5,68.0,67.5,68.0,114800,3.87517531682393,3.90388031917077,3.87517531682393,3.90388031917077,1999651.46514998,0.0,1.0
1989-04-14,68.62,68.75,67.25,67.38,97800,3.93947452208086,3.94693782269103,3.8608228156505,3.86828611626068,1703535.83006679,0.0,1.0
1989-04-17,68.62,68.88,68.5,68.62,41500,3.93947452208086,3.95440112330121,3.93258532151761,3.93947452208086,722870.520938363,0.0,1.0
1989-04-18,68.5,69.0,68.0,69.0,244100,3.93258532151761,3.96129032386446,3.90388031917077,3.96129032386446,4251872.14845915,0.0,1.0
1989-04-19,68.38,68.62,68.12,68.12,94800,3.92569612095437,3.93947452208086,3.91076951973401,3.91076951973401,1651280.129758,0.0,1.0
1989-04-20,68.38,68.5,68.0,68.5,52900,3.92569612095437,3.93258532151761,3.90388031917077,3.93258532151761,921442.182111794,0.0,1.0
1989-04-21,68.88,68.88,68.38,68.38,57200,3.95440112330121,3.95440112330121,3.92569612095437,3.92569612095437,996342.019221071,0.0,1.0
1989-04-24,68.5,68.75,68.38,68.62,45100,3.93258532151761,3.94693782269103,3.92569612095437,3.93947452208086,785577.361308921,0.0,1.0
1989-04-25,68.38,68.62,68.25,68.62,42500,3.92569612095437,3.93947452208086,3.91823282034419,3.93947452208086,740289.087707963,0.0,1.0
1989-04-26,67.88,68.38,67.75,68.38,96500,3.89699111860753,3.92569612095437,3.88952781799735,3.92569612095437,1680891.69326631,0.0,1.0
1989-04-27,67.5,67.88,67.38,67.62,115900,3.87517531682393,3.89699111860753,3.86828611626068,3.88206451738717,2018811.88859654,0.0,1.0
1989-04-28,67.12,67.5,67.0,67.38,79600,3.85335951504032,3.87517531682393,3.84647031447708,3.86828611626068,1386517.91486009,0.0,1.0
1989-05-01,67.0,67.0,66.62,66.75,69400,3.84647031447708,3.84647031447708,3.82465451269348,3.83211781330366,1208848.53381018,0.0,1.0
1989-05-02,66.75,67.12,66.75,67.0,89500,3.83211781330366,3.85335951504032,3.83211781330366,3.84647031447708,1558961.72587912,0.0,1.0
1989-05-03,66.25,66.75,65.88,66.5,81500,3.80341281095682,3.83211781330366,3.78217110922015,3.81776531213024,1419613.19172233,0.0,1.0
1989-05-04,64.62,66.0,64.38,66.0,236100,3.70983450330611,3.78906030978339,3.69605610217962,3.78906030978339,4112523.61430235,0.0,1.0
1989-05-05,64.38,65.0,64.0,64.5,249400,3.69605610217962,3.73165030508971,3.67424030039602,3.70294530274286,4344190.55233802,0.0,1.0
1989-05-08,64.75,64.75,64.0,64.25,74200,3.71729780391628,3.71729780391628,3.67424030039602,3.68859280156944,1292457.65430426,0.0,1.0
1989-05-09,65.12,65.12,64.75,65.0,42900,3.73853950565295,3.73853950565295,3.71729780391628,3.73165030508971,747256.514415802,0.0,1.0
1989-05-10,65.75,65.75,65.12,65.25,49300,3.77470780860997,3.77470780860997,3.73853950565295,3.74600280626313,858735.341741238,0.0,1.0
1989-05-11,66.38,66.38,65.5,65.75,45000,3.81087611156699,3.81087611156699,3.76035530743655,3.77470780860997,783835.504631962,0.0,1.0
1989-05-12,68.0,68.25,67.12,67.12,284300,3.90388031917077,3.91823282034419,3.85335951504032,3.85335951504032,4952098.53259703,0.0,1.0
1989-05-15,68.12,68.25,67.88,68.12,84200,3.91076951973401,3.91823282034419,3.89699111860753,3.91076951973401,1466643.32200025,0.0,1.0
1989-05-16,68.25,68.25,67.88,67.88,127300,3.91823282034419,3.91823282034419,3.89699111860753,3.89699111860753,2217383.54976997,0.0,1.0
1989-05-17,67.88,68.38,67.75,68.38,77100,3.89699111860753,3.92569612095437,3.88952781799735,3.92569612095437,1342971.49793609,0.0,1.0
1989-05-18,67.88,68.0,67.5,67.75,54100,3.89699111860753,3.90388031917077,3.87517531682393,3.88952781799735,942344.462235312,0.0,1.0
1989-05-19,68.25,68.75,67.75,67.88,41900,3.91823282034419,3.94693782269103,3.88952781799735,3.89699111860753,729837.947646204,0.0,1.0
1989-05-22,68.62,68.88,68.5,68.5,61100,3.93947452208086,3.95440112330121,3.93258532151761,3.93258532151761,1064274.42962251,0.0,1.0
1989-05-23,68.5,68.88,68.5,68.5,53700,3.93258532151761,3.95440112330121,3.93258532151761,3.93258532151761,935377.035527474,0.0,1.0
1989-05-24,68.5,68.5,68.0,68.25,77700,3.93258532151761,3.93258532151761,3.90388031917077,3.91823282034419,1353422.63799785,0.0,1.0
1989-05-25,68.12,68.5,68.12,68.5,14400,3.91076951973401,3.93258532151761,3.91076951973401,3.93258532151761,250827.361482228,0.0,1.0
1989-05-26,68.25,68.75,68.0,68.12,20900,3.91823282034419,3.94693782269103,3.90388031917077,3.91076951973401,364048.045484622,0.0,1.0
1989-05-30,68.5,68.62,68.25,68.25,70500,3.93258532151761,3.93947452208086,3.91823282034419,3.91823282034419,1228008.95725674,0.0,1.0
1989-05-31,69.5,69.88,68.5,68.5,96000,3.9899953262113,4.0118111279949,3.93258532151761,3.93258532151761,1672182.40988152,0.0,1.0
1989-06-01,70.0,70.38,69.62,69.75,70000,4.01870032855815,4.04051613034175,3.99688452677454,4.00434782738472,1219299.67387194,0.0,1.0
1989-06-02,70.88,71.38,70.62,70.62,141900,4.06922113268859,4.09792613503543,4.05429453146823,4.05429453146823,2471694.62460612,0.0,1.0
1989-06-05,70.75,71.5,70.75,71.12,75400,4.06175783207841,4.10481533559868,4.06175783207841,4.08299953381508,1313359.93442777,0.0,1.0
1989-06-06,71.88,71.88,70.88,71.0,158300,4.12663113738228,4.12663113738228,4.06922113268859,4.07611033325183,2757359.11962754,0.0,1.0
1989-06-07,73.38,73.38,72.0,72.0,214000,4.21274614442281,4.21274614442281,4.13352033794552,4.13352033794552,3727573.28869421,0.0,1.0
1989-06-08,73.38,73.38,73.0,73.38,95200,4.21274614442281,4.21274614442281,4.19093034263921,4.21274614442281,1658247.55646584,0.0,1.0
1989-06-09,73.38,73.5,73.0,73.25,74800,4.21274614442281,4.21963534498605,4.19093034263921,4.20528284381263,1302908.79436601,0.0,1.0
1989-06-12,72.38,72.62,72.25,72.62,88000,4.15533613972912,4.16911454085561,4.14787283911894,4.16911454085561,1532833.87572472,0.0,1.0
1989-06-13,71.62,72.38,71.38,72.25,60200,4.11170453616192,4.15533613972912,4.09792613503543,4.14787283911894,1048597.71952987,0.0,1.0
1989-06-14,70.75,71.38,70.62,71.25,80300,4.06175783207841,4.09792613503543,4.05429453146823,4.09046283442525,1398710.91159881,0.0,1.0
1989-06-15,70.12,70.62,70.12,70.62,100400,4.02558952912139,4.05429453146823,4.02558952912139,4.05429453146823,1748824.10366775,0.0,1.0
1989-06-16,70.0,70.38,70.0,70.12,150100,4.01870032855815,4.04051613034175,4.01870032855815,4.02558952912139,2614526.87211683,0.0,1.0
1989-06-19,70.12,70.38,69.62,70.12,88700,4.02558952912139,4.04051613034175,3.99688452677454,4.02558952912139,1545026.87246344,0.0,1.0
1989-06-20,71.0,71.12,70.25,70.38,52200,4.07611033325183,4.08299953381508,4.03305282973157,4.04051613034175,909249.185373075,0.0,1.0
1989-06-21,71.5,71.5,70.75,71.12,75800,4.10481533559868,4.10481533559868,4.06175783207841,4.08299953381508,1320327.36113561,0.0,1.0
1989-06-22,71.0,71.25,70.75,71.25,76700,4.07611033325183,4.09046283442525,4.06175783207841,4.09046283442525,1336004.07122825,0.0,1.0
1989-06-23,71.5,71.5,70.5,71.12,115000,4.10481533559868,4.10481533559868,4.04740533090499,4.08299953381508,2003135.1785039,0.0,1.0
1989-06-26,70.75,71.5,70.62,71.5,106100,4.06175783207841,4.10481533559868,4.05429453146823,4.10481533559868,1848109.93425447,0.0,1.0
1989-06-27,71.25,71.5,70.75,70.75,47700,4.09046283442525,4.10481533559868,4.06175783207841,4.06175783207841,830865.634909879,0.0,1.0
1989-06-28,70.38,71.0,70.25,71.0,88100,4.04051613034175,4.07611033325183,4.03305282973157,4.07611033325183,1534575.73240168,0.0,1.0
1989-06-29,68.88,70.25,68.75,70.25,82300,3.95440112330121,4.03305282973157,3.94693782269103,4.03305282973157,1433548.04513801,0.0,1.0
1989-06-30,68.38,68.88,68.25,68.88,102900,3.92569612095437,3.95440112330121,3.91823282034419,3.95440112330121,1792370.52059175,0.0,1.0
1989-07-03,68.75,69.0,68.38,68.38,21700,3.94693782269103,3.96129032386446,3.92569612095437,3.92569612095437,377982.898900302,0.0,1.0
1989-07-05,68.75,68.88,68.38,68.5,100500,3.94693782269103,3.95440112330121,3.92569612095437,3.93258532151761,1750565.96034471,0.0,1.0
1989-07-06,68.62,68.88,68.5,68.62,64700,3.93947452208086,3.95440112330121,3.93258532151761,3.93947452208086,1126981.26999306,0.0,1.0
1989-07-07,69.5,70.12,68.75,68.88,62400,3.9899953262113,4.02558952912139,3.94693782269103,3.95440112330121,1086918.56642299,0.0,1.0
1989-07-10,70.38,70.75,69.75,69.75,90100,4.04051613034175,4.06175783207841,4.00434782738472,4.00434782738472,1569412.86594088,0.0,1.0
1989-07-11,71.0,71.5,70.5,70.5,121600,4.07611033325183,4.10481533559868,4.04740533090499,4.04740533090499,2118097.71918326,0.0,1.0
1989-07-12,71.0,71.25,70.88,71.25,22700,4.07611033325183,4.09046283442525,4.06922113268859,4.09046283442525,395401.465669901,0.0,1.0
1989-07-13,70.88,71.12,70.75,71.12,59500,4.06922113268859,4.08299953381508,4.06175783207841,4.08299953381508,1036404.72279115,0.0,1.0
1989-07-14,70.38,71.38,70.0,70.75,103900,4.04051613034175,4.09792613503543,4.01870032855815,4.06175783207841,1809789.08736135,0.0,1.0
1989-07-17,70.25,70.88,69.88,70.5,64300,4.03305282973157,4.06922113268859,4.0118111279949,4.04740533090499,1120013.84328522,0.0,1.0
1989-07-18,70.12,70.38,69.75,70.38,50000,4.02558952912139,4.04051613034175,4.00434782738472,4.04051613034175,870928.338479956,0.0,1.0
1989-07-19,70.75,70.88,70.25,70.25,50700,4.06175783207841,4.06922113268859,4.03305282973157,4.03305282973157,883121.335218676,0.0,1.0
1989-07-20,70.12,70.88,70.12,70.12,102500,4.02558952912139,4.06922113268859,4.02558952912139,4.02558952912139,1785403.09388391,0.0,1.0
1989-07-21,70.12,70.62,69.75,69.75,69900,4.02558952912139,4.05429453146823,4.00434782738472,4.00434782738472,1217557.81719498,0.0,1.0
1989-07-24,70.0,70.38,69.88,70.25,52800,4.01870032855815,4.04051613034175,4.0118111279949,4.03305282973157,919700.325434833,0.0,1.0
1989-07-25,71.38,71.62,70.38,70.38,133000,4.09792613503543,4.11170453616192,4.04051613034175,4.04051613034175,2316669.38035669,0.0,1.0
1989-07-26,74.0,74.0,71.75,71.75,389100,4.2483403473329,4.2483403473329,4.1191678367721,4.1191678367721,6777564.33005101,0.0,1.0
1989-07-27,74.0,75.0,73.88,74.5,164300,4.2483403473329,4.30575035202658,4.24145114676965,4.27704534967974,2861870.52024513,0.0,1.0
1989-07-28,74.0,74.5,73.75,74.0,61500,4.2483403473329,4.27704534967974,4.23398784615947,4.2483403473329,1071241.85633035,0.0,1.0
1989-07-31,75.25,75.25,74.25,74.25,65000,4.32010285320001,4.32010285320001,4.26269284850632,4.26269284850632,1132206.84002394,0.0,1.0
1989-08-01,75.25,76.12,75.0,75.75,110200,4.32010285320001,4.37004955728351,4.30575035202658,4.34880785554685,1919526.05800982,0.0,1.0
1989-08-02,75.88,76.0,74.88,75.0,137900,4.35627115615703,4.36316035672027,4.29886115146334,4.30575035202658,2402020.35752772,0.0,1.0
1989-08-03,76.5,77.12,76.0,76.0,108400,4.39186535906712,4.4274595619772,4.36316035672027,4.36316035672027,1888172.63782454,0.0,1.0
1989-08-04,77.0,77.25,76.12,76.12,72200,4.42057036141396,4.43492286258738,4.37004955728351,4.37004955728351,1257620.52076506,0.0,1.0
1989-08-07,77.88,78.0,77.12,77.62,155500,4.4710911655444,4.47798036610765,4.4274595619772,4.45616456432405,2708587.13267267,0.0,1.0
1989-08-08,77.5,78.25,77.12,78.25,155500,4.4492753637608,4.49233286728107,4.4274595619772,4.49233286728107,2708587.13267267,0.0,1.0
1989-08-09,77.62,78.25,77.25,77.38,100200,4.45616456432405,4.49233286728107,4.43492286258738,4.44238616319756,1745340.39031383,0.0,1.0
1989-08-10,77.88,78.12,77.25,77.5,59100,4.4710911655444,4.48486956667089,4.43492286258738,4.4492753637608,1029437.29608331,0.0,1.0
1989-08-11,76.88,78.5,76.75,78.12,85000,4.41368116085072,4.50668536845449,4.40621786024054,4.48486956667089,1480578.17541592,0.0,1.0
1989-08-14,76.12,77.0,76.0,77.0,33600,4.37004955728351,4.42057036141396,4.36316035672027,4.42057036141396,585263.843458531,0.0,1.0
1989-08-15,76.5,76.5,75.62,76.25,36600,4.39186535906712,4.39186535906712,4.34134455493667,4.37751285789369,637519.543767327,0.0,1.0
1989-08-16,76.62,77.12,76.38,76.38,138600,4.39875455963036,4.4274595619772,4.38497615850387,4.38497615850387,2414213.35426644,0.0,1.0
1989-08-17,76.12,76.75,75.88,76.5,47600,4.37004955728351,4.40621786024054,4.35627115615703,4.39186535906712,829123.778232919,0.0,1.0
1989-08-18,76.12,76.5,76.0,76.12,81000,4.37004955728351,4.39186535906712,4.36316035672027,4.37004955728351,1410903.90833753,0.0,1.0
1989-08-21,74.75,76.25,74.75,75.88,40400,4.29139785085316,4.37751285789369,4.29139785085316,4.35627115615703,703710.097491805,0.0,1.0
1989-08-22,75.0,75.0,73.75,74.5,38600,4.30575035202658,4.30575035202658,4.23398784615947,4.27704534967974,672356.677306527,0.0,1.0
1989-08-23,75.62,75.88,75.12,75.25,129800,4.34134455493667,4.35627115615703,4.31263955258983,4.32010285320001,2260929.96669397,0.0,1.0
1989-08-24,77.38,77.38,76.0,76.0,136700,4.44238616319756,4.44238616319756,4.36316035672027,4.36316035672027,2381118.0774042,0.0,1.0
1989-08-25,77.62,77.62,77.38,77.38,81500,4.45616456432405,4.45616456432405,4.44238616319756,4.44238616319756,1419613.19172233,0.0,1.0
1989-08-28,78.12,78.12,77.62,77.62,65200,4.48486956667089,4.48486956667089,4.45616456432405,4.45616456432405,1135690.55337786,0.0,1.0
1989-08-29,77.88,78.12,77.75,78.0,81500,4.4710911655444,4.48486956667089,4.46362786493423,4.47798036610765,1419613.19172233,0.0,1.0
1989-08-30,78.12,78.5,77.75,77.88,70100,4.48486956667089,4.50668536845449,4.46362786493423,4.4710911655444,1221041.5305489,0.0,1.0
1989-08-31,77.75,78.0,77.62,77.88,101500,4.46362786493423,4.47798036610765,4.45616456432405,4.4710911655444,1767984.52711431,0.0,1.0
1989-09-01,78.75,78.75,77.75,77.75,146900,4.52103786962791,4.52103786962791,4.46362786493423,4.46362786493423,2558787.45845411,0.0,1.0
1989-09-05,78.62,78.88,78.62,78.88,122200,4.51357456901773,4.52850117023809,4.51357456901773,4.52850117023809,2128548.85924502,0.0,1.0
1989-09-06,78.5,78.88,78.25,78.75,70500,4.50668536845449,4.52850117023809,4.49233286728107,4.52103786962791,1228008.95725674,0.0,1.0
1989-09-07,78.12,78.5,78.0,78.38,51800,4.48486956667089,4.50668536845449,4.47798036610765,4.49979616789125,902281.758665235,0.0,1.0
1989-09-08,78.88,78.88,77.5,78.12,69300,4.52850117023809,4.52850117023809,4.4492753637608,4.48486956667089,1207106.67713322,0.0,1.0
1989-09-11,78.88,79.38,78.75,79.0,164000,4.52850117023809,4.55720617258494,4.52103786962791,4.53539037080134,2856644.95021426,0.0,1.0
1989-09-12,78.62,79.0,78.5,78.88,46500,4.51357456901773,4.53539037080134,4.50668536845449,4.52850117023809,809963.35478636,0.0,1.0
1989-09-13,78.12,79.25,78.12,78.62,103800,4.48486956667089,4.54974287197476,4.48486956667089,4.51357456901773,1808047.23068439,0.0,1.0
1989-09-14,79.0,79.12,77.62,77.88,74700,4.53539037080134,4.54227957136458,4.45616456432405,4.4710911655444,1301166.93768905,0.0,1.0
1989-09-15,79.0,79.0,78.12,79.0,188900,4.53539037080134,4.53539037080134,4.48486956667089,4.53539037080134,3290367.26277727,0.0,1.0
1989-09-18,78.12,78.38,77.88,78.25,107200,4.48486956667089,4.49979616789125,4.4710911655444,4.49233286728107,1867270.35770103,0.0,1.0
1989-09-19,78.5,78.75,78.25,78.25,153400,4.50668536845449,4.52103786962791,4.49233286728107,4.49233286728107,2672008.14245651,0.0,1.0
1989-09-20,78.38,78.62,78.12,78.25,142400,4.49979616789125,4.51357456901773,4.48486956667089,4.49233286728107,2480403.90799091,0.0,1.0
1989-09-21,78.12,78.38,78.12,78.38,62200,4.48486956667089,4.49979616789125,4.48486956667089,4.49979616789125,1083434.85306907,0.0,1.0
1989-09-22,77.75,78.0,77.5,77.75,109600,4.46362786493423,4.47798036610765,4.4492753637608,4.46362786493423,1909074.91794806,0.0,1.0
1989-09-25,77.38,77.88,77.12,77.88,107600,4.44238616319756,4.4710911655444,4.4274595619772,4.4710911655444,1874237.78440887,0.0,1.0
1989-09-26,78.62,78.62,77.12,77.12,100900,4.51357456901773,4.51357456901773,4.4274595619772,4.4274595619772,1757533.38705255,0.0,1.0
1989-09-27,78.25,78.38,77.88,78.12,51000,4.49233286728107,4.49979616789125,4.4710911655444,4.48486956667089,888346.905249555,0.0,1.0
1989-09-28,78.5,78.5,78.12,78.25,56200,4.50668536845449,4.50668536845449,4.48486956667089,4.49233286728107,978923.452451471,0.0,1.0
1989-09-29,80.12,80.25,78.5,78.5,238100,4.59968957605827,4.60715287666844,4.50668536845449,4.50668536845449,4147360.74784155,0.0,1.0
1989-10-02,81.25,81.5,80.0,80.0,197900,4.66456288136213,4.67891538253555,4.59280037549502,4.59280037549502,3447134.36370367,0.0,1.0
1989-10-03,82.12,82.5,81.25,81.38,184700,4.71450958544564,4.73632538722924,4.66456288136213,4.67202618197231,3217209.28234496,0.0,1.0
1989-10-04,82.38,82.38,81.88,82.38,124900,4.729436186666,4.729436186666,4.70073118431916,4.729436186666,2175578.98952293,0.0,1.0
1989-10-05,81.75,82.25,81.5,82.25,117700,4.69326788370898,4.72197288605582,4.67891538253555,4.72197288605582,2050165.30878182,0.0,1.0
1989-10-06,81.62,81.75,81.25,81.62,83600,4.6858045830988,4.69326788370898,4.66456288136213,4.6858045830988,1456192.18193849,0.0,1.0
1989-10-09,81.5,81.62,81.38,81.62,28200,4.67891538253555,4.6858045830988,4.67202618197231,4.6858045830988,491203.582902696,0.0,1.0
1989-10-10,81.38,81.5,81.0,81.25,99100,4.67202618197231,4.67891538253555,4.65021038018871,4.66456288136213,1726179.96686727,0.0,1.0
1989-10-11,81.0,81.38,80.38,81.38,124300,4.65021038018871,4.67202618197231,4.61461617727862,4.67202618197231,2165127.84946117,0.0,1.0
1989-10-12,81.25,81.25,81.0,81.0,140200,4.66456288136213,4.66456288136213,4.65021038018871,4.65021038018871,2442083.0610978,0.0,1.0
1989-10-13,78.12,81.88,77.62,81.12,246000,4.48486956667089,4.70073118431916,4.45616456432405,4.65709958075195,4284967.42532139,0.0,1.0
1989-10-16,79.75,80.62,78.12,78.12,213700,4.5784478743216,4.62839457840511,4.48486956667089,4.48486956667089,3722347.71866333,0.0,1.0
1989-10-17,80.5,80.62,79.38,79.88,79700,4.62150537784187,4.62839457840511,4.55720617258494,4.58591117493178,1388259.77153705,0.0,1.0
1989-10-18,81.0,81.5,79.5,79.5,649900,4.65021038018871,4.67891538253555,4.56409537314818,4.56409537314818,11320326.5435625,0.0,1.0
1989-10-19,82.25,82.88,81.12,81.12,458400,4.72197288605582,4.75814118901284,4.65709958075195,4.65709958075195,7984671.00718424,0.0,1.0
1989-10-20,82.88,83.25,82.0,82.12,189000,4.75814118901284,4.77938289074951,4.7076203848824,4.71450958544564,3292109.11945424,0.0,1.0
1989-10-23,82.88,83.62,82.75,82.88,85500,4.75814118901284,4.80062459248617,4.75067788840266,4.75814118901284,1489287.45880073,0.0,1.0
1989-10-24,82.75,83.75,82.12,83.5,204800,4.75067788840266,4.80808789309635,4.71450958544564,4.79373539192293,3567322.4744139,0.0,1.0
1989-10-25,86.5,86.5,83.0,83.0,370600,4.96596540600399,4.96596540600399,4.76503038957609,4.76503038957609,6455320.84481344,0.0,1.0
1989-10-26,88.5,89.62,87.62,88.0,270000,5.08078541539137,5.1450846206483,5.03026461126092,5.05208041304452,4703013.02779176,0.0,1.0
1989-10-27,87.5,88.25,87.5,88.25,194700,5.02337541069768,5.06643291421795,5.02337541069768,5.06643291421795,3391394.95004095,0.0,1.0
1989-10-30,87.75,87.75,87.12,87.25,211400,5.0377279118711,5.0377279118711,5.00155960891408,5.00902290952426,3682285.01509326,0.0,1.0
1989-10-31,88.0,88.5,87.38,88.0,238600,5.05208041304452,5.08078541539137,5.01648621013444,5.05208041304452,4156070.03122636,0.0,1.0
1989-11-01,88.12,88.25,87.38,87.88,223600,5.05896961360777,5.06643291421795,5.01648621013444,5.04519121248128,3894791.52968236,0.0,1.0
1989-11-02,87.12,88.75,86.75,88.62,321900,5.00155960891408,5.09513791656479,4.98031790717742,5.08767461595461,5607036.64313396,0.0,1.0
1989-11-03,88.25,88.25,86.5,86.88,183500,5.06643291421795,5.06643291421795,4.96596540600399,4.98778120778759,3196307.00222144,0.0,1.0
1989-11-06,88.0,88.5,87.88,88.5,186300,5.05208041304452,5.08078541539137,5.04519121248128,5.08078541539137,3245078.98917632,0.0,1.0
1989-11-07,89.5,89.5,87.88,87.88,237200,5.13819542008506,5.13819542008506,5.04519121248128,5.04519121248128,4131684.03774891,0.0,1.0
1989-11-08,90.62,91.25,89.5,89.5,190400,5.20249462534199,5.23866292829901,5.13819542008506,5.13819542008506,3316495.11293167,0.0,1.0
1989-11-09,90.75,91.0,90.5,90.62,174400,5.20995792595217,5.22431042712559,5.19560542477874,5.20249462534199,3037798.04461809,0.0,1.0
1989-11-10,92.0,92.0,90.5,90.5,228500,5.28172043181928,5.28172043181928,5.19560542477874,5.19560542477874,3980142.5068534,0.0,1.0
1989-11-13,91.38,92.0,91.12,92.0,84300,5.24612622890919,5.28172043181928,5.23119962768883,5.28172043181928,1468385.17867721,0.0,1.0
1989-11-14,91.0,91.5,91.0,91.38,75900,5.22431042712559,5.25301542947243,5.22431042712559,5.24612622890919,1322069.21781257,0.0,1.0
1989-11-15,90.75,91.12,90.5,91.12,82600,5.20995792595217,5.23119962768883,5.19560542477874,5.23119962768883,1438773.61516889,0.0,1.0
1989-11-16,90.62,90.75,90.25,90.5,61700,5.20249462534199,5.20995792595217,5.18125292360532,5.19560542477874,1074725.56968427,0.0,1.0
1989-11-17,90.38,90.88,90.38,90.62,66400,5.1887162242155,5.21742122656235,5.1887162242155,5.20249462534199,1156592.83350138,0.0,1.0
1989-11-20,90.88,91.38,90.38,90.62,78700,5.21742122656235,5.24612622890919,5.1887162242155,5.20249462534199,1370841.20476745,0.0,1.0
1989-11-21,90.75,91.0,90.5,90.88,89700,5.20995792595217,5.22431042712559,5.19560542477874,5.21742122656235,1562445.43923304,0.0,1.0
1989-11-22,91.88,91.88,90.62,90.62,94100,5.27483123125603,5.27483123125603,5.20249462534199,5.20249462534199,1639087.13301928,0.0,1.0
1989-11-24,93.5,93.62,91.62,91.62,55700,5.36783543885981,5.37472463942305,5.25990463003567,5.25990463003567,970214.169066671,0.0,1.0
1989-11-27,94.5,94.5,93.5,93.5,73100,5.4252454435535,5.4252454435535,5.36783543885981,5.36783543885981,1273297.2308577,0.0,1.0
1989-11-28,94.25,94.62,94.0,94.62,75900,5.41089294238007,5.43213464411674,5.39654044120665,5.43213464411674,1322069.21781257,0.0,1.0
1989-11-29,94.25,94.38,94.0,94.12,130900,5.41089294238007,5.41835624299025,5.39654044120665,5.40342964176989,2280090.39014053,0.0,1.0
1989-11-30,94.0,94.38,93.75,94.25,92600,5.39654044120665,5.41835624299025,5.38218794003323,5.41089294238007,1612959.28286488,0.0,1.0
1989-12-01,93.75,94.0,93.5,94.0,159800,5.38218794003323,5.39654044120665,5.36783543885981,5.39654044120665,2783486.96978194,0.0,1.0
1989-12-04,93.38,93.88,93.38,93.88,39200,5.36094623829656,5.38965124064341,5.36094623829656,5.38965124064341,682807.817368287,0.0,1.0
1989-12-05,93.38,93.62,93.38,93.38,80900,5.36094623829656,5.37472463942305,5.36094623829656,5.36094623829656,1409162.05166057,0.0,1.0
1989-12-06,94.75,95.5,94.62,95.5,354900,5.43959794472692,5.48265544824718,5.43213464411674,5.48265544824718,6181849.34653073,0.0,1.0
1989-12-07,96.25,96.88,94.75,94.75,252600,5.52571295176745,5.56188125472447,5.43959794472692,5.43959794472692,4399929.96600074,0.0,1.0
1989-12-08,98.62,99.0,96.38,96.38,201300,5.66177466289149,5.68359046467509,5.53317625237763,5.53317625237763,3506357.4907203,0.0,1.0
1989-12-11,98.38,99.5,98.12,98.12,231000,5.647996261765,5.71229546702194,5.63306966054465,5.63306966054465,4023688.9237774,0.0,1.0
1989-12-12,96.75,98.25,96.75,98.12,118700,5.55441795411429,5.64053296115482,5.55441795411429,5.63306966054465,2067583.87555142,0.0,1.0
1989-12-13,96.75,96.88,96.0,96.88,147500,5.55441795411429,5.56188125472447,5.51136045059403,5.56188125472447,2569238.59851587,0.0,1.0
1989-12-14,95.75,96.38,95.38,96.38,118300,5.49700794942061,5.53317625237763,5.47576624768394,5.53317625237763,2060616.44884358,0.0,1.0
1989-12-15,94.12,95.88,92.0,95.75,221000,5.40342964176989,5.50447125003078,5.28172043181928,5.49700794942061,3849503.25608141,0.0,1.0
1989-12-18,90.25,93.38,89.38,93.0,485700,5.18125292360532,5.36094623829656,5.13130621952181,5.33913043651296,8460197.8799943,0.0,1.0
1989-12-19,89.0,91.38,88.75,90.25,282500,5.10949041773821,5.24612622890919,5.09513791656479,5.18125292360532,4920745.11241176,0.0,1.0
1989-12-20,90.25,90.88,89.0,89.0,209300,5.18125292360532,5.21742122656235,5.10949041773821,5.10949041773821,3645706.0248771,0.0,1.0
1989-12-21,92.5,92.5,90.25,90.5,205300,5.31042543416612,5.31042543416612,5.18125292360532,5.19560542477874,3576031.7577987,0.0,1.0
1989-12-22,93.5,93.5,92.5,92.5,68400,5.36783543885981,5.36783543885981,5.31042543416612,5.31042543416612,1191429.96704058,0.0,1.0
1989-12-26,93.12,93.5,93.0,93.38,58700,5.34601963707621,5.36783543885981,5.33913043651296,5.36094623829656,1022469.86937547,0.0,1.0
1989-12-27,94.12,94.88,93.12,93.12,64100,5.40342964176989,5.4470612453371,5.34601963707621,5.34601963707621,1116530.12993131,0.0,1.0
1989-12-28,94.0,94.0,93.75,93.88,48200,5.39654044120665,5.39654044120665,5.38218794003323,5.38965124064341,839574.918294678,0.0,1.0
1989-12-29,95.25,95.25,93.62,94.0,82900,5.46830294707376,5.46830294707376,5.37472463942305,5.39654044120665,1443999.18519977,0.0,1.0
1990-01-02,95.88,96.0,94.62,95.25,211300,5.50447125003078,5.51136045059403,5.43213464411674,5.46830294707376,3680543.1584163,0.0,1.0
1990-01-03,96.25,96.25,95.0,96.12,135900,5.52571295176745,5.52571295176745,5.45395044590034,5.51824965115727,2367183.22398852,0.0,1.0
1990-01-04,95.88,96.88,95.62,96.12,164800,5.50447125003078,5.56188125472447,5.48954464881043,5.51824965115727,2870579.80362994,0.0,1.0
1990-01-05,95.25,96.12,95.25,96.0,210400,5.46830294707376,5.51824965115727,5.46830294707376,5.51136045059403,3664866.44832366,0.0,1.0
1990-01-08,94.5,95.0,94.25,95.0,112200,5.4252454435535,5.45395044590034,5.41089294238007,5.45395044590034,1954363.19154902,0.0,1.0
1990-01-09,94.5,95.62,93.75,94.12,569600,5.4252454435535,5.48954464881043,5.38218794003323,5.40342964176989,9921615.63196366,0.0,1.0
1990-01-10,92.88,94.62,92.38,93.75,91800,5.33224123594972,5.43213464411674,5.30353623360288,5.38218794003323,1599024.4294492,0.0,1.0
1990-01-11,93.5,93.62,92.75,92.75,129400,5.36783543885981,5.37472463942305,5.32477793533954,5.32477793533954,2253962.53998613,0.0,1.0
1990-01-12,94.5,94.5,92.5,93.25,160600,5.4252454435535,5.4252454435535,5.31042543416612,5.35348293768639,2797421.82319762,0.0,1.0
1990-01-15,93.88,94.0,93.5,94.0,101600,5.38965124064341,5.39654044120665,5.36783543885981,5.39654044120665,1769726.38379127,0.0,1.0
1990-01-16,93.75,93.75,92.62,93.0,154900,5.38218794003323,5.38218794003323,5.31731463472936,5.33913043651296,2698135.9926109,0.0,1.0
1990-01-17,93.75,94.12,93.0,93.75,271300,5.38218794003323,5.40342964176989,5.33913043651296,5.38218794003323,4725657.16459224,0.0,1.0
1990-01-18,94.38,94.38,93.38,93.5,225300,5.41835624299025,5.41835624299025,5.36094623829656,5.36783543885981,3924403.09319068,0.0,1.0
1990-01-19,94.5,95.75,94.5,94.75,185000,5.4252454435535,5.49700794942061,5.4252454435535,5.43959794472692,3222434.85237584,0.0,1.0
1990-01-22,93.12,95.0,93.0,94.62,157900,5.34601963707621,5.45395044590034,5.33913043651296,5.43213464411674,2750391.6929197,0.0,1.0
1990-01-23,91.88,93.25,91.62,93.25,73600,5.27483123125603,5.35348293768639,5.25990463003567,5.35348293768639,1282006.5142425,0.0,1.0
1990-01-24,91.12,91.25,89.12,91.25,208700,5.23119962768883,5.23866292829901,5.11637961830146,5.23866292829901,3635254.88481534,0.0,1.0
1990-01-25,89.5,91.88,89.5,91.12,149400,5.13819542008506,5.27483123125603,5.13819542008506,5.23119962768883,2602333.87537811,0.0,1.0
1990-01-26,88.25,89.62,87.0,89.62,147900,5.06643291421795,5.1450846206483,4.99467040835084,5.1450846206483,2576206.02522371,0.0,1.0
1990-01-29,86.62,88.12,86.38,88.12,175400,4.97285460656724,5.05896961360777,4.95907620544075,5.05896961360777,3055216.61138768,0.0,1.0
1990-01-30,84.62,86.62,84.62,86.62,207000,4.85803459717986,4.97285460656724,4.85803459717986,4.97285460656724,3605643.32130702,0.0,1.0
1990-01-31,88.75,88.75,85.0,85.0,146000,5.09513791656479,5.09513791656479,4.87985039896346,4.87985039896346,2543110.74836147,0.0,1.0
1990-02-01,89.25,90.0,89.12,90.0,140800,5.12384291891163,5.1669004224319,5.11637961830146,5.1669004224319,2452534.20115956,0.0,1.0
1990-02-02,91.75,91.88,89.0,89.0,162600,5.26736793064585,5.27483123125603,5.10949041773821,5.10949041773821,2832258.95673682,0.0,1.0
1990-02-05,94.25,94.88,91.5,91.5,152600,5.41089294238007,5.4470612453371,5.25301542947243,5.25301542947243,2658073.28904083,0.0,1.0
1990-02-06,94.12,94.38,93.38,94.25,120400,5.40342964176989,5.41835624299025,5.36094623829656,5.41089294238007,2097195.43905974,0.0,1.0
1990-02-07,93.25,94.75,93.0,94.12,112800,5.35348293768639,5.43959794472692,5.33913043651296,5.40342964176989,1964814.33161078,0.0,1.0
1990-02-08,93.0,94.38,92.75,93.25,166400,5.33913043651296,5.41835624299025,5.32477793533954,5.35348293768639,2898449.5104613,0.0,1.0
1990-02-09,94.38,94.38,93.0,93.25,98600,5.41835624299025,5.41835624299025,5.33913043651296,5.35348293768639,1717470.68348247,0.0,1.0
1990-02-12,93.75,94.25,93.5,94.25,118800,5.38218794003323,5.41089294238007,5.36783543885981,5.41089294238007,2069325.73222838,0.0,1.0
1990-02-13,94.38,94.38,93.25,93.5,150800,5.41835624299025,5.41835624299025,5.35348293768639,5.36783543885981,2626719.86885555,0.0,1.0
1990-02-14,94.25,94.62,94.0,94.38,208400,5.41089294238007,5.43213464411674,5.39654044120665,5.41835624299025,3630029.31478446,0.0,1.0
1990-02-15,95.25,95.75,94.0,94.0,74600,5.46830294707376,5.49700794942061,5.39654044120665,5.39654044120665,1299425.0810121,0.0,1.0
1990-02-16,96.62,97.0,95.12,95.12,155400,5.54695465350411,5.56877045528771,5.46083964646358,5.46083964646358,2706845.27599571,0.0,1.0
1990-02-20,96.12,96.75,95.5,95.88,140600,5.51824965115727,5.55441795411429,5.48265544824718,5.50447125003078,2449050.48780564,0.0,1.0
1990-02-21,96.38,96.38,95.62,95.75,129900,5.53317625237763,5.53317625237763,5.48954464881043,5.49700794942061,2262671.82337093,0.0,1.0
1990-02-22,97.88,97.88,96.5,96.5,262300,5.61929125941816,5.61929125941816,5.54006545294087,5.54006545294087,4568890.06366585,0.0,1.0
1990-02-23,97.62,98.12,97.38,97.5,148200,5.6043646581978,5.63306966054465,5.59058625707132,5.59747545763456,2581431.59525459,0.0,1.0
1990-02-26,97.88,97.88,97.38,97.5,93400,5.61929125941816,5.61929125941816,5.59058625707132,5.59747545763456,1626894.13628056,0.0,1.0
1990-02-27,98.5,98.88,97.75,97.75,158100,5.65488546232825,5.67670126411185,5.61182795880798,5.61182795880798,2753875.40627362,0.0,1.0
1990-02-28,98.88,99.38,98.62,98.62,116600,5.67670126411185,5.70540626645869,5.66177466289149,5.66177466289149,2031004.88533526,0.0,1.0
1990-03-01,100.25,101.5,99.38,99.38,241100,5.7553529705422,5.82711547640931,5.70540626645869,5.70540626645869,4199616.44815035,0.0,1.0
1990-03-02,100.88,101.25,100.5,100.5,112900,5.79152127349922,5.81276297523589,5.76970547171562,5.76970547171562,1966556.18828774,0.0,1.0
1990-03-05,101.75,101.75,100.62,100.62,103300,5.84146797758273,5.84146797758273,5.77659467227886,5.77659467227886,1799337.94729959,0.0,1.0
1990-03-06,101.75,102.0,101.38,101.75,105500,5.84146797758273,5.85582047875615,5.82022627584607,5.84146797758273,1837658.79419271,0.0,1.0
1990-03-07,101.62,102.75,101.62,101.75,139900,5.83400467697255,5.89887798227642,5.83400467697255,5.84146797758273,2436857.49106692,0.0,1.0
1990-03-08,101.25,101.62,100.5,101.5,158500,5.81276297523589,5.83400467697255,5.76970547171562,5.82711547640931,2760842.83298146,0.0,1.0
1990-03-09,100.5,101.12,100.38,100.75,186300,5.76970547171562,5.80529967462571,5.76281627115238,5.78405797288904,3245078.98917632,0.0,1.0
1990-03-12,99.88,99.88,99.38,99.62,74900,5.73411126880554,5.73411126880554,5.70540626645869,5.71918466758518,1304650.65104297,0.0,1.0
1990-03-13,100.0,100.0,99.75,99.88,79000,5.74100046936878,5.74100046936878,5.72664796819536,5.73411126880554,1376066.77479833,0.0,1.0
1990-03-14,99.38,100.25,98.75,100.12,169500,5.70540626645869,5.7553529705422,5.66923796350167,5.74788966993202,2952447.06744705,0.0,1.0
1990-03-15,100.25,100.38,99.25,99.38,119000,5.7553529705422,5.76281627115238,5.69794296584851,5.70540626645869,2072809.4455823,0.0,1.0
1990-03-16,100.88,101.25,100.62,101.25,101800,5.79152127349922,5.81276297523589,5.77659467227886,5.81276297523589,1773210.09714519,0.0,1.0
1990-03-19,100.12,100.5,99.5,99.5,165900,5.74788966993202,5.76970547171562,5.71229546702194,5.71229546702194,2889740.2270765,0.0,1.0
1990-03-20,99.88,100.38,99.75,100.12,61200,5.73411126880554,5.76281627115238,5.72664796819536,5.74788966993202,1066016.28629947,0.0,1.0
1990-03-21,99.12,100.25,99.12,100.0,59700,5.69047966523833,5.7553529705422,5.69047966523833,5.74100046936878,1039888.43614507,0.0,1.0
1990-03-22,98.25,99.5,98.12,99.12,107000,5.64053296115482,5.71229546702194,5.63306966054465,5.69047966523833,1863786.64434711,0.0,1.0
1990-03-23,98.12,98.5,97.88,98.5,83700,5.63306966054465,5.65488546232825,5.61929125941816,5.65488546232825,1457934.03861545,0.0,1.0
1990-03-26,96.62,98.38,96.62,98.38,150800,5.54695465350411,5.647996261765,5.54695465350411,5.647996261765,2626719.86885555,0.0,1.0
1990-03-27,95.12,96.0,93.5,96.0,366700,5.46083964646358,5.51136045059403,5.36783543885981,5.51136045059403,6387388.434412,0.0,1.0
1990-03-28,95.38,95.75,95.25,95.38,187600,5.47576624768394,5.49700794942061,5.46830294707376,5.47576624768394,3267723.1259768,0.0,1.0
1990-03-29,93.88,95.12,93.62,95.0,187700,5.38965124064341,5.46083964646358,5.37472463942305,5.45395044590034,3269464.98265376,0.0,1.0
1990-03-30,93.62,93.88,93.5,93.75,152600,5.37472463942305,5.38965124064341,5.36783543885981,5.38218794003323,2658073.28904083,0.0,1.0
1990-04-02,93.5,93.5,93.12,93.38,82200,5.36783543885981,5.36783543885981,5.34601963707621,5.36094623829656,1431806.18846105,0.0,1.0
1990-04-03,94.38,94.5,93.0,93.5,781000,5.41835624299025,5.4252454435535,5.33913043651296,5.36783543885981,13603900.6470569,0.0,1.0
1990-04-04,93.25,95.25,93.0,94.25,181400,5.35348293768639,5.46830294707376,5.33913043651296,5.41089294238007,3159728.01200528,0.0,1.0
1990-04-05,92.88,93.88,92.5,93.62,80200,5.33224123594972,5.38965124064341,5.31042543416612,5.37472463942305,1396969.05492185,0.0,1.0
1990-04-06,92.88,92.88,91.88,92.62,142400,5.33224123594972,5.33224123594972,5.27483123125603,5.31731463472936,2480403.90799092,0.0,1.0
1990-04-09,92.88,93.0,92.75,92.88,25400,5.33224123594972,5.33913043651296,5.32477793533954,5.33224123594972,442431.595947818,0.0,1.0
1990-04-10,93.62,93.75,92.75,92.88,93400,5.37472463942305,5.38218794003323,5.32477793533954,5.33224123594972,1626894.13628056,0.0,1.0
1990-04-11,94.0,94.38,93.88,93.88,118600,5.39654044120665,5.41835624299025,5.38965124064341,5.38965124064341,2065842.01887446,0.0,1.0
1990-04-12,94.75,94.75,94.25,94.25,68000,5.43959794472692,5.43959794472692,5.41089294238007,5.41089294238007,1184462.54033274,0.0,1.0
1990-04-16,94.62,95.12,94.0,94.62,90800,5.43213464411674,5.46083964646358,5.39654044120665,5.43213464411674,1581605.8626796,0.0,1.0
1990-04-17,94.38,94.38,93.88,94.12,74500,5.41835624299025,5.41835624299025,5.38965124064341,5.40342964176989,1297683.22433514,0.0,1.0
1990-04-18,93.0,94.38,92.88,94.38,121100,5.33913043651296,5.41835624299025,5.33224123594972,5.41835624299025,2109388.43579846,0.0,1.0
1990-04-19,91.88,92.5,91.88,92.5,103000,5.27483123125603,5.31042543416612,5.27483123125603,5.31042543416612,1794112.37726871,0.0,1.0
1990-04-20,90.0,92.0,89.75,92.0,218600,5.1669004224319,5.28172043181928,5.15254792125848,5.28172043181928,3807698.69583437,0.0,1.0
1990-04-23,88.5,90.12,87.88,90.12,83500,5.08078541539137,5.17378962299514,5.04519121248128,5.17378962299514,1454450.32526153,0.0,1.0
1990-04-24,88.0,89.0,87.75,88.5,106900,5.05208041304452,5.10949041773821,5.0377279118711,5.08078541539137,1862044.78767015,0.0,1.0
1990-04-25,87.75,88.75,87.75,88.5,90800,5.0377279118711,5.09513791656479,5.0377279118711,5.08078541539137,1581605.8626796,0.0,1.0
1990-04-26,88.38,88.38,87.62,88.0,145100,5.07389621482813,5.07389621482813,5.03026461126092,5.05208041304452,2527434.03826883,0.0,1.0
1990-04-27,85.62,88.25,85.62,88.25,410900,4.91544460187355,5.06643291421795,4.91544460187355,5.06643291421795,7157289.08562828,0.0,1.0
1990-04-30,87.12,87.12,85.62,85.62,194200,5.00155960891408,5.00155960891408,4.91544460187355,4.91544460187355,3382685.66665615,0.0,1.0
1990-05-01,87.62,87.62,87.12,87.12,274200,5.03026461126092,5.03026461126092,5.00155960891408,5.00155960891408,4776171.00822408,0.0,1.0
1990-05-02,87.75,88.25,87.25,87.5,181900,5.0377279118711,5.06643291421795,5.00902290952426,5.02337541069768,3168437.29539008,0.0,1.0
1990-05-03,86.38,87.88,86.12,87.88,148200,4.95907620544075,5.04519121248128,4.94414960422039,5.04519121248128,2581431.59525459,0.0,1.0
1990-05-04,86.5,86.88,86.25,86.75,193400,4.96596540600399,4.98778120778759,4.95161290483057,4.98031790717742,3368750.81324047,0.0,1.0
1990-05-07,87.75,88.0,86.25,86.5,164400,5.0377279118711,5.05208041304452,4.95161290483057,4.96596540600399,2863612.3769221,0.0,1.0
1990-05-08,88.5,88.5,87.5,87.75,357300,5.08078541539137,5.08078541539137,5.02337541069768,5.0377279118711,6223653.90677777,0.0,1.0
1990-05-09,88.12,88.25,87.5,88.0,230100,5.05896961360777,5.06643291421795,5.02337541069768,5.05208041304452,4008012.21368476,0.0,1.0
1990-05-10,88.25,88.62,87.75,88.25,79200,5.06643291421795,5.08767461595461,5.0377279118711,5.06643291421795,1379550.48815225,0.0,1.0
1990-05-11,89.75,90.12,88.38,88.88,239300,5.15254792125848,5.17378962299514,5.07389621482813,5.10260121717497,4168263.02796507,0.0,1.0
1990-05-14,90.75,91.25,90.12,90.12,312900,5.20995792595217,5.23866292829901,5.17378962299514,5.17378962299514,5450269.54220756,0.0,1.0
1990-05-15,92.75,92.75,90.62,90.62,77600,5.32477793533954,5.32477793533954,5.20249462534199,5.20249462534199,1351680.78132089,0.0,1.0
1990-05-16,93.0,93.75,92.25,92.75,197900,5.33913043651296,5.38218794003323,5.2960729329927,5.32477793533954,3447134.36370367,0.0,1.0
1990-05-17,94.0,95.0,93.25,93.25,162500,5.39654044120665,5.45395044590034,5.35348293768639,5.35348293768639,2830517.10005986,0.0,1.0
1990-05-18,93.38,94.0,93.25,94.0,43700,5.36094623829656,5.39654044120665,5.35348293768639,5.39654044120665,761191.367831483,0.0,1.0
1990-05-21,94.38,94.5,93.25,93.38,145600,5.41835624299025,5.4252454435535,5.35348293768639,5.36094623829656,2536143.32165363,0.0,1.0
1990-05-22,95.12,95.38,94.38,94.88,252300,5.46083964646358,5.47576624768394,5.41835624299025,5.4470612453371,4394704.39596986,0.0,1.0
1990-05-23,96.12,96.5,95.5,95.62,164900,5.51824965115727,5.54006545294087,5.48265544824718,5.48954464881043,2872321.6603069,0.0,1.0
1990-05-24,95.88,96.88,95.62,96.75,114800,5.50447125003078,5.56188125472447,5.48954464881043,5.55441795411429,1999651.46514998,0.0,1.0
1990-05-25,94.62,95.75,94.62,95.75,67600,5.43213464411674,5.49700794942061,5.43213464411674,5.49700794942061,1177495.1136249,0.0,1.0
1990-05-29,95.75,95.88,94.38,94.38,75400,5.49700794942061,5.50447125003078,5.41835624299025,5.41835624299025,1313359.93442777,0.0,1.0
1990-05-30,95.5,96.12,94.88,95.75,66500,5.48265544824718,5.51824965115727,5.4470612453371,5.49700794942061,1158334.69017834,0.0,1.0
1990-05-31,47.5,48.0,47.5,47.75,148100,5.45395044590034,5.51136045059403,5.45395044590034,5.48265544824718,1289844.86928882,0.0,2.0
1990-06-01,48.5,48.88,48.13,48.13,309600,5.56877045528771,5.61240205885492,5.52628705181439,5.52628705181439,2696394.13593395,0.0,1.0
1990-06-04,49.0,49.38,48.75,48.75,293800,5.6261804599814,5.66981206354861,5.59747545763456,5.59747545763456,2558787.45845411,0.0,1.0
1990-06-05,49.0,49.38,48.75,49.0,364600,5.6261804599814,5.66981206354861,5.59747545763456,5.6261804599814,3175404.72209792,0.0,1.0
1990-06-06,50.5,50.63,48.63,49.0,551000,5.79841047406247,5.81333707528283,5.58369705650807,5.6261804599814,4798815.14502456,0.0,1.0
1990-06-07,49.25,50.38,48.63,50.38,375600,5.65488546232825,5.78463207293598,5.58369705650807,5.78463207293598,3271206.83933071,0.0,1.0
1990-06-08,48.63,49.25,48.25,49.25,472200,5.58369705650807,5.65488546232825,5.54006545294087,5.65488546232825,4112523.61430236,0.0,1.0
1990-06-11,48.38,49.25,48.13,48.63,500600,5.55499205416123,5.65488546232825,5.52628705181439,5.58369705650807,4359867.26243066,0.0,1.0
1990-06-12,48.25,48.75,48.0,48.38,247800,5.54006545294087,5.59747545763456,5.51136045059403,5.55499205416123,2158160.42275333,0.0,1.0
1990-06-13,48.75,49.38,48.5,48.5,427200,5.59747545763456,5.66981206354861,5.56877045528771,5.56877045528771,3720605.86198637,0.0,1.0
1990-06-14,47.75,48.38,47.75,48.38,351400,5.48265544824718,5.55499205416123,5.48265544824718,5.55499205416123,3060442.18141857,0.0,1.0
1990-06-15,47.75,47.75,47.38,47.75,516800,5.48265544824718,5.48265544824718,5.44017204477385,5.48265544824718,4500957.65326442,0.0,1.0
1990-06-18,47.0,47.75,47.0,47.75,183200,5.39654044120665,5.48265544824718,5.39654044120665,5.48265544824718,1595540.71609528,0.0,1.0
1990-06-19,47.13,47.75,47.0,47.0,395800,5.41146704242701,5.48265544824718,5.39654044120665,5.39654044120665,3447134.36370367,0.0,1.0
1990-06-20,46.5,47.13,46.5,47.13,378200,5.33913043651296,5.41146704242701,5.33913043651296,5.41146704242701,3293850.9761312,0.0,1.0
1990-06-21,46.38,46.5,46.0,46.5,888400,5.32535203538648,5.33913043651296,5.28172043181928,5.33913043651296,7737327.35905593,0.0,1.0
1990-06-22,45.75,46.75,45.75,46.38,375000,5.25301542947243,5.36783543885981,5.25301542947243,5.32535203538648,3265981.26929984,0.0,1.0
1990-06-25,45.13,46.0,44.88,45.75,254800,5.18182702365226,5.28172043181928,5.15312202130542,5.25301542947243,2219125.40644693,0.0,1.0
1990-06-26,45.0,45.63,44.88,45.13,439000,5.1669004224319,5.23923702834595,5.15312202130542,5.18182702365226,3823375.40592701,0.0,1.0
1990-06-27,44.5,45.38,44.5,45.0,454600,5.10949041773821,5.2105320259991,5.10949041773821,5.1669004224319,3959240.22672988,0.0,1.0
1990-06-28,44.63,44.75,44.5,44.5,293400,5.12441701895857,5.13819542008506,5.10949041773821,5.10949041773821,2555303.74510019,0.0,1.0
1990-06-29,44.75,45.0,44.63,44.63,170000,5.13819542008506,5.1669004224319,5.12441701895857,5.12441701895857,1480578.17541592,0.0,1.0
1990-07-02,44.75,45.0,44.25,44.75,395800,5.13819542008506,5.1669004224319,5.08078541539137,5.13819542008506,3447134.36370367,0.0,1.0
1990-07-03,45.38,45.5,44.75,44.75,290800,5.2105320259991,5.22431042712559,5.13819542008506,5.13819542008506,2532659.60829971,0.0,1.0
1990-07-05,44.38,45.38,44.0,45.38,294400,5.09571201661173,5.2105320259991,5.05208041304452,5.2105320259991,2564013.02848499,0.0,1.0
1990-07-06,45.38,45.38,44.38,44.38,230800,5.2105320259991,5.2105320259991,5.09571201661173,5.09571201661173,2010102.60521174,0.0,1.0
1990-07-09,45.0,45.38,44.75,45.38,107600,5.1669004224319,5.2105320259991,5.13819542008506,5.2105320259991,937118.892204433,0.0,1.0
1990-07-10,44.38,45.75,44.38,45.0,301400,5.09571201661173,5.25301542947243,5.09571201661173,5.1669004224319,2624978.01217859,0.0,1.0
1990-07-11,45.38,45.38,44.63,44.63,232400,5.2105320259991,5.2105320259991,5.12441701895857,5.12441701895857,2024037.45862742,0.0,1.0
1990-07-12,46.5,46.5,45.38,45.38,585800,5.33913043651296,5.33913043651296,5.2105320259991,5.2105320259991,5101898.20681559,0.0,1.0
1990-07-13,46.75,47.38,46.5,46.5,507000,5.36783543885981,5.44017204477385,5.33913043651296,5.33913043651296,4415606.67609338,0.0,1.0
1990-07-16,47.75,48.0,47.5,47.5,338800,5.48265544824718,5.51136045059403,5.45395044590034,5.45395044590034,2950705.21077009,0.0,1.0
1990-07-17,48.0,48.25,47.5,47.75,499800,5.51136045059403,5.54006545294087,5.45395044590034,5.48265544824718,4352899.83572282,0.0,1.0
1990-07-18,47.38,47.88,47.38,47.88,391000,5.44017204477385,5.49758204946754,5.44017204477385,5.49758204946754,3405329.80345663,0.0,1.0
1990-07-19,46.75,47.38,46.5,47.38,353000,5.36783543885981,5.44017204477385,5.33913043651296,5.44017204477385,3074377.03483424,0.0,1.0
1990-07-20,46.88,47.13,46.75,46.75,287200,5.38276204008017,5.41146704242701,5.36783543885981,5.36783543885981,2501306.18811443,0.0,1.0
1990-07-23,45.38,46.38,45.0,46.38,566200,5.2105320259991,5.32535203538648,5.1669004224319,5.32535203538648,4931196.25247352,0.0,1.0
1990-07-24,44.75,45.5,43.88,45.38,408800,5.13819542008506,5.22431042712559,5.03830201191804,5.2105320259991,3560355.04770606,0.0,1.0
1990-07-25,45.0,45.0,44.5,44.75,243600,5.1669004224319,5.1669004224319,5.10949041773821,5.13819542008506,2121581.43253717,0.0,1.0
1990-07-26,45.5,45.75,44.88,45.0,622000,5.22431042712559,5.25301542947243,5.15312202130542,5.1669004224319,5417174.26534533,0.0,1.0
1990-07-27,44.88,45.75,44.63,45.5,378200,5.15312202130542,5.25301542947243,5.12441701895857,5.22431042712559,3293850.97613119,0.0,1.0
1990-07-30,45.38,45.38,44.75,44.88,395800,5.2105320259991,5.2105320259991,5.13819542008506,5.15312202130542,3447134.36370367,0.0,1.0
1990-07-31,45.38,45.63,45.0,45.38,710200,5.2105320259991,5.23923702834595,5.1669004224319,5.2105320259991,6185333.05988465,0.0,1.0
1990-08-01,44.75,45.38,44.75,45.38,644600,5.13819542008506,5.2105320259991,5.13819542008506,5.2105320259991,5614004.0698418,0.0,1.0
1990-08-02,44.63,45.88,44.5,44.75,678600,5.12441701895857,5.26794203069279,5.10949041773821,5.13819542008506,5910119.70492499,0.0,1.0
1990-08-03,43.38,44.38,43.38,44.38,819600,4.98089200722435,5.09571201661173,4.98089200722435,5.09571201661173,7138128.66218173,0.0,1.0
1990-08-06,41.88,42.25,41.5,42.25,518800,4.80866199314329,4.85114539661662,4.76503038957609,4.85114539661662,4518376.22003401,0.0,1.0
1990-08-07,43.0,43.5,42.0,42.0,511800,4.93726040365715,4.99467040835084,4.82244039426977,4.82244039426977,4457411.23634042,0.0,1.0
1990-08-08,43.5,43.63,43.13,43.13,507000,4.99467040835084,5.0095970095712,4.95218700487751,4.95218700487751,4415606.67609338,0.0,1.0
1990-08-09,43.5,43.63,43.25,43.5,362000,4.99467040835084,5.0095970095712,4.96596540600399,4.99467040835084,3152760.58529744,0.0,1.0
1990-08-10,43.0,43.38,42.88,43.38,393000,4.93726040365715,4.98089200722435,4.92348200253066,4.98089200722435,3422748.37022623,0.0,1.0
1990-08-13,43.13,43.25,42.13,43.0,452600,4.95218700487751,4.96596540600399,4.83736699549013,4.93726040365715,3941821.65996028,0.0,1.0
1990-08-14,43.25,43.63,43.0,43.13,128400,4.96596540600399,5.0095970095712,4.93726040365715,4.95218700487751,1118271.98660826,0.0,1.0
1990-08-15,43.88,44.25,43.75,43.75,189200,5.03830201191804,5.08078541539137,5.02337541069768,5.02337541069768,1647796.41640408,0.0,1.0
1990-08-16,42.88,43.5,42.88,43.5,297200,4.92348200253066,4.99467040835084,4.92348200253066,4.99467040835084,2588399.02196243,0.0,1.0
1990-08-17,42.25,42.5,41.0,42.5,686400,4.85114539661662,4.87985039896346,4.7076203848824,4.87985039896346,5978052.11532642,0.0,1.0
1990-08-20,42.0,42.88,41.75,42.25,542800,4.82244039426977,4.92348200253066,4.79373539192293,4.85114539661662,4727399.02126921,0.0,1.0
1990-08-21,41.0,41.63,40.75,41.63,394800,4.7076203848824,4.77995699079645,4.67891538253555,4.77995699079645,3438425.08031887,0.0,1.0
1990-08-22,41.38,42.0,41.13,41.13,450600,4.7512519884496,4.82244039426977,4.72254698610276,4.72254698610276,3924403.09319068,0.0,1.0
1990-08-23,40.63,41.25,40.38,41.25,980000,4.66513698140907,4.73632538722924,4.63643197906223,4.73632538722924,8535097.71710357,0.0,1.0
1990-08-24,40.88,41.75,40.63,40.63,538200,4.69384198375591,4.79373539192293,4.66513698140907,4.66513698140907,4687336.31769913,0.0,1.0
1990-08-27,41.5,41.88,40.88,40.88,812400,4.76503038957609,4.80866199314329,4.69384198375591,4.69384198375591,7075421.82181116,0.0,1.0
1990-08-28,41.5,41.88,41.5,41.5,237400,4.76503038957609,4.80866199314329,4.76503038957609,4.76503038957609,2067583.87555141,0.0,1.0
1990-08-29,42.25,42.75,41.38,41.5,460400,4.85114539661662,4.90855540131031,4.7512519884496,4.76503038957609,4009754.07036172,0.0,1.0
1990-08-30,42.5,42.75,42.13,42.25,410000,4.87985039896346,4.90855540131031,4.83736699549013,4.85114539661662,3570806.18776782,0.0,1.0
1990-08-31,43.25,43.25,42.38,42.5,271000,4.96596540600399,4.96596540600399,4.86607199783698,4.87985039896346,2360215.79728068,0.0,1.0
1990-09-04,43.0,43.25,42.63,43.25,134800,4.93726040365715,4.96596540600399,4.89477700018382,4.96596540600399,1174011.40027098,0.0,1.0
1990-09-05,43.0,43.13,42.88,43.0,155800,4.93726040365715,4.95218700487751,4.92348200253066,4.93726040365715,1356906.35135177,0.0,1.0
1990-09-06,42.88,43.0,42.88,43.0,251200,4.92348200253066,4.93726040365715,4.92348200253066,4.93726040365715,2187771.98626165,0.0,1.0
1990-09-07,43.5,43.75,42.75,42.88,278800,4.99467040835084,5.02337541069768,4.90855540131031,4.92348200253066,2428148.20768212,0.0,1.0
1990-09-10,43.25,44.25,43.0,43.5,295200,4.96596540600399,5.08078541539137,4.93726040365715,4.99467040835084,2570980.45519283,0.0,1.0
1990-09-11,42.88,43.63,42.75,43.25,434800,4.92348200253066,5.0095970095712,4.90855540131031,4.96596540600399,3786796.41571085,0.0,1.0
1990-09-12,42.25,42.63,41.88,42.63,420400,4.85114539661662,4.89477700018382,4.80866199314329,4.89477700018382,3661382.73496974,0.0,1.0
1990-09-13,41.88,42.63,41.75,42.25,560800,4.80866199314329,4.89477700018382,4.79373539192293,4.85114539661662,4884166.12219559,0.0,1.0
1990-09-14,41.0,41.63,40.75,41.63,911600,4.7076203848824,4.77995699079645,4.67891538253555,4.77995699079645,7939382.73358328,0.0,1.0
1990-09-17,40.63,40.88,40.38,40.88,483200,4.66513698140907,4.69384198375591,4.63643197906223,4.69384198375591,4208325.73153515,0.0,1.0
1990-09-18,40.75,40.88,40.13,40.63,729600,4.67891538253555,4.69384198375591,4.60772697671538,4.66513698140907,6354293.15754977,0.0,1.0
1990-09-19,40.25,41.13,40.25,40.75,573600,4.62150537784187,4.72254698610276,4.62150537784187,4.67891538253555,4995644.94952103,0.0,1.0
1990-09-20,40.13,40.25,39.0,40.25,727000,4.60772697671538,4.62150537784187,4.47798036610765,4.62150537784187,6331649.02074929,0.0,1.0
1990-09-21,39.63,40.25,39.38,40.13,577800,4.55031697202169,4.62150537784187,4.52161196967485,4.60772697671538,5032223.93973719,0.0,1.0
1990-09-24,38.38,39.25,38.38,39.25,908000,4.40679196028747,4.50668536845449,4.40679196028747,4.50668536845449,7908029.31339801,0.0,1.0
1990-09-25,38.63,38.63,37.63,38.38,558200,4.43549696263432,4.43549696263432,4.32067695324694,4.40679196028747,4861521.98539511,0.0,1.0
1990-09-26,37.5,38.75,37.0,38.63,785800,4.30575035202658,4.4492753637608,4.2483403473329,4.43549696263432,6843754.8837755,0.0,1.0
1990-09-27,37.5,38.0,36.0,37.5,791200,4.30575035202658,4.36316035672027,4.13352033794552,4.30575035202658,6890785.01405342,0.0,1.0
1990-09-28,39.25,39.25,36.5,37.5,932800,4.50668536845449,4.50668536845449,4.19093034263921,4.30575035202658,8124019.54134103,0.0,1.0
1990-10-01,40.13,40.63,38.75,39.25,324800,4.60772697671538,4.66513698140907,4.4492753637608,4.50668536845449,2828775.2433829,0.0,1.0
1990-10-02,40.0,41.38,40.0,40.13,541400,4.59280037549502,4.7512519884496,4.59280037549502,4.60772697671538,4715206.02453049,0.0,1.0
1990-10-03,39.38,40.25,39.38,40.0,167000,4.52161196967485,4.62150537784187,4.52161196967485,4.59280037549502,1454450.32526153,0.0,1.0
1990-10-04,38.5,39.5,38.13,39.38,630600,4.42057036141396,4.53539037080134,4.37808695794063,4.52161196967485,5492074.1024546,0.0,1.0
1990-10-05,36.75,38.63,36.75,38.5,1459800,4.21963534498605,4.43549696263432,4.21963534498605,4.42057036141396,12713811.8851304,0.0,1.0
1990-10-08,37.0,37.63,36.38,36.75,837800,4.2483403473329,4.32067695324694,4.17715194151272,4.21963534498605,7296637.61978507,0.0,1.0
1990-10-09,35.88,36.5,35.88,36.5,448800,4.11974193681904,4.19093034263921,4.11974193681904,4.19093034263921,3908726.38309804,0.0,1.0
1990-10-10,35.5,36.75,34.88,35.88,654600,4.07611033325183,4.21963534498605,4.00492192743166,4.11974193681904,5701096.9036898,0.0,1.0
1990-10-11,34.88,35.88,34.75,35.5,448800,4.00492192743166,4.11974193681904,3.9899953262113,4.07611033325183,3908726.38309804,0.0,1.0
1990-10-12,35.75,36.25,34.63,34.88,497000,4.10481533559868,4.16222534029236,3.97621692508482,4.00492192743166,4328513.84224538,0.0,1.0
1990-10-15,37.0,37.75,36.13,36.13,452600,4.2483403473329,4.33445535437343,4.14844693916588,4.14844693916588,3941821.65996028,0.0,1.0
1990-10-16,36.13,37.38,35.88,37.0,541400,4.14844693916588,4.2919719509001,4.11974193681904,4.2483403473329,4715206.02453048,0.0,1.0
1990-10-17,35.88,36.75,35.75,36.13,485800,4.11974193681904,4.21963534498605,4.10481533559868,4.14844693916588,4230969.86833562,0.0,1.0
1990-10-18,36.75,37.88,35.75,35.88,744600,4.21963534498605,4.34938195559379,4.10481533559868,4.11974193681904,6484932.40832176,0.0,1.0
1990-10-19,38.0,38.25,37.25,37.25,547800,4.36316035672027,4.39186535906712,4.27704534967974,4.27704534967974,4770945.4381932,0.0,1.0
1990-10-22,39.38,40.0,37.88,38.0,300000,4.52161196967485,4.59280037549502,4.34938195559379,4.36316035672027,2612785.01543987,0.0,1.0
1990-10-23,41.88,41.88,40.63,40.63,747600,4.80866199314329,4.80866199314329,4.66513698140907,4.66513698140907,6511060.25847615,0.0,1.0
1990-10-24,42.25,42.25,41.25,41.88,579000,4.85114539661662,4.85114539661662,4.73632538722924,4.80866199314329,5042675.07979895,0.0,1.0
1990-10-25,42.13,42.5,41.75,42.25,384200,4.83736699549013,4.87985039896346,4.79373539192293,4.85114539661662,3346106.67643999,0.0,1.0
1990-10-26,40.25,41.75,40.13,41.75,361000,4.62150537784187,4.79373539192293,4.60772697671538,4.79373539192293,3144051.30191264,0.0,1.0
1990-10-29,38.5,40.88,38.0,40.25,746800,4.42057036141396,4.69384198375591,4.36316035672027,4.62150537784187,6504092.83176831,0.0,1.0
1990-10-30,39.88,39.88,37.13,38.5,507800,4.57902197436854,4.57902197436854,4.26326694855326,4.42057036141396,4422574.10280122,0.0,1.0
1990-10-31,41.13,41.38,40.75,40.75,485000,4.72254698610276,4.7512519884496,4.67891538253555,4.67891538253555,4224002.44162779,0.0,1.0
1990-11-01,41.38,41.5,40.0,41.13,618000,4.7512519884496,4.76503038957609,4.59280037549502,4.72254698610276,5382337.13180613,0.0,1.0
1990-11-02,44.25,44.5,41.5,41.5,1012800,5.08078541539137,5.10949041773821,4.76503038957609,4.76503038957609,8820762.212125,0.0,1.0
1990-11-05,45.38,45.5,44.25,44.25,1020800,5.2105320259991,5.22431042712559,5.08078541539137,5.08078541539137,8890436.4792034,0.0,1.0
1990-11-06,46.0,46.0,44.63,45.38,928400,5.28172043181928,5.28172043181928,5.12441701895857,5.2105320259991,8085698.69444791,0.0,1.0
1990-11-07,44.63,45.5,44.63,45.5,798400,5.12441701895857,5.22431042712559,5.12441701895857,5.22431042712559,6953491.85442397,0.0,1.0
1990-11-08,44.88,45.0,44.0,44.63,547600,5.15312202130542,5.1669004224319,5.05208041304452,5.12441701895857,4769203.58151624,0.0,1.0
1990-11-09,45.38,45.5,44.75,44.88,792000,5.2105320259991,5.22431042712559,5.13819542008506,5.15312202130542,6897752.44076126,0.0,1.0
1990-11-12,47.0,47.13,45.88,45.88,752000,5.39654044120665,5.41146704242701,5.26794203069279,5.26794203069279,6549381.10536927,0.0,1.0
1990-11-13,48.13,48.13,46.38,47.0,780600,5.52628705181439,5.52628705181439,5.32535203538648,5.39654044120665,6798466.61017454,0.0,1.0
1990-11-14,49.0,49.75,48.0,48.13,1062200,5.6261804599814,5.71229546702194,5.51136045059403,5.52628705181439,9251000.8113341,0.0,1.0
1990-11-15,48.88,49.75,48.25,49.0,708400,5.61240205885492,5.71229546702194,5.54006545294087,5.6261804599814,6169656.34979201,0.0,1.0
1990-11-16,48.25,49.25,47.63,48.88,520200,5.54006545294087,5.65488546232825,5.4688770471207,5.61240205885492,4530569.21677273,0.0,1.0
1990-11-19,47.63,48.38,47.5,48.25,547800,5.4688770471207,5.55499205416123,5.45395044590034,5.54006545294087,4770945.4381932,0.0,1.0
1990-11-20,47.25,47.63,46.75,47.63,461800,5.4252454435535,5.4688770471207,5.36783543885981,5.4688770471207,4021947.06710044,0.0,1.0
1990-11-21,46.75,47.63,46.25,47.25,453800,5.36783543885981,5.4688770471207,5.31042543416612,5.4252454435535,3952272.80002204,0.0,1.0
1990-11-23,46.25,47.0,46.25,46.75,89600,5.31042543416612,5.39654044120665,5.31042543416612,5.36783543885981,780351.791278041,0.0,1.0
1990-11-26,48.25,48.25,45.5,46.25,320200,5.54006545294087,5.54006545294087,5.22431042712559,5.31042543416612,2788712.53981282,0.0,1.0
1990-11-27,49.38,49.5,47.38,48.25,617000,5.66981206354861,5.68359046467509,5.44017204477385,5.54006545294087,5373627.84842133,0.0,1.0
1990-11-28,48.88,49.75,48.75,49.38,545400,5.61240205885492,5.71229546702194,5.59747545763456,5.66981206354861,4750043.15806968,0.0,1.0
1990-11-29,48.88,48.88,48.13,48.88,258400,5.61240205885492,5.61240205885492,5.52628705181439,5.61240205885492,2250478.82663221,0.0,1.0
1990-11-30,50.0,50.5,48.75,48.88,667200,5.74100046936878,5.79841047406247,5.59747545763456,5.61240205885492,5810833.87433827,0.0,1.0
1990-12-03,49.5,50.63,49.5,50.0,503200,5.68359046467509,5.81333707528283,5.68359046467509,5.74100046936878,4382511.39923114,0.0,1.0
1990-12-04,49.63,49.75,49.0,49.5,414600,5.69851706589545,5.71229546702194,5.6261804599814,5.68359046467509,3610868.8913379,0.0,1.0
1990-12-05,50.25,50.75,49.25,49.63,698400,5.76970547171562,5.82711547640931,5.65488546232825,5.69851706589545,6082563.51594402,0.0,1.0
1990-12-06,50.63,51.75,50.13,50.25,785400,5.81333707528283,5.94193548579669,5.75592707058914,5.76970547171562,6840271.17042157,0.0,1.0
1990-12-07,50.13,51.0,49.63,50.63,454200,5.75592707058914,5.85582047875615,5.69851706589545,5.81333707528283,3955756.51337596,0.0,1.0
1990-12-10,50.63,50.88,49.88,50.13,380600,5.81333707528283,5.84204207762967,5.72722206824229,5.75592707058914,3314753.25625471,0.0,1.0
1990-12-11,51.25,51.5,50.38,50.63,881400,5.884525481103,5.91323048344984,5.78463207293598,5.81333707528283,7676362.37536233,0.0,1.0
1990-12-12,52.63,52.75,51.38,51.38,811600,6.04297709405758,6.05675549518406,5.89945208232336,5.89945208232336,7068454.39510332,0.0,1.0
1990-12-13,53.63,54.25,52.75,52.75,1471600,6.15779710344495,6.22898550926512,6.05675549518406,6.05675549518406,12816581.429071,0.0,1.0
1990-12-14,53.0,53.63,52.88,53.63,1033800,6.0854604975309,6.15779710344495,6.07168209640442,6.15779710344495,9003657.1632058,0.0,1.0
1990-12-17,51.5,52.75,51.5,52.75,540600,5.91323048344984,6.05675549518406,5.91323048344984,6.05675549518406,4708238.59782265,0.0,1.0
1990-12-18,53.0,53.13,50.75,51.5,576400,6.0854604975309,6.10038709875126,5.82711547640931,5.91323048344984,5020030.94299847,0.0,1.0
1990-12-19,53.88,54.0,52.63,53.0,570200,6.1865021057918,6.20028050691828,6.04297709405758,6.0854604975309,4966033.38601271,0.0,1.0
1990-12-20,54.13,54.5,53.0,53.88,487200,6.21520710813864,6.25769051161197,6.0854604975309,6.1865021057918,4243162.86507435,0.0,1.0
1990-12-21,53.5,54.5,53.5,54.13,531400,6.14287050222459,6.25769051161197,6.14287050222459,6.21520710813864,4628113.19068249,0.0,1.0
1990-12-24,53.0,53.63,53.0,53.5,78400,6.0854604975309,6.15779710344495,6.0854604975309,6.14287050222459,682807.817368286,0.0,1.0
1990-12-26,53.75,53.88,53.13,53.13,140000,6.17157550457144,6.1865021057918,6.10038709875126,6.10038709875126,1219299.67387194,0.0,1.0
1990-12-27,54.25,54.38,53.88,53.88,263400,6.22898550926512,6.24391211048548,6.1865021057918,6.1865021057918,2294025.24355621,0.0,1.0
1990-12-28,54.5,54.75,54.13,54.25,336400,6.25769051161197,6.28639551395881,6.21520710813864,6.22898550926512,2929802.93064657,0.0,1.0
1990-12-31,54.25,54.38,54.0,54.38,163200,6.22898550926512,6.24391211048548,6.20028050691828,6.24391211048548,1421355.04839929,0.0,1.0
1991-01-02,53.5,54.13,53.38,54.13,496800,6.14287050222459,6.21520710813864,6.12909210109811,6.21520710813864,4326771.98556842,0.0,1.0
1991-01-03,52.5,53.25,52.5,53.25,413000,6.02805049283722,6.11416549987775,6.02805049283722,6.11416549987775,3596934.03792222,0.0,1.0
1991-01-04,52.0,52.88,51.75,52.5,463000,5.97064048814353,6.07168209640442,5.94193548579669,6.02805049283722,4032398.2071622,0.0,1.0
1991-01-07,51.38,51.5,51.0,51.5,327600,5.89945208232336,5.91323048344984,5.85582047875615,5.91323048344984,2853161.23686034,0.0,1.0
1991-01-08,50.38,51.0,50.0,51.0,377000,5.78463207293598,5.85582047875615,5.74100046936878,5.85582047875615,3283399.83606944,0.0,1.0
1991-01-09,50.75,51.75,50.38,50.38,615000,5.82711547640931,5.94193548579669,5.78463207293598,5.78463207293598,5356209.28165173,0.0,1.0
1991-01-10,51.63,51.63,51.0,51.0,233400,5.9281570846702,5.9281570846702,5.85582047875615,5.85582047875615,2032746.74201222,0.0,1.0
1991-01-11,52.63,52.75,51.63,51.63,545800,6.04297709405758,6.05675549518406,5.9281570846702,5.9281570846702,4753526.8714236,0.0,1.0
1991-01-14,52.0,52.75,51.13,52.63,423800,5.97064048814353,6.05675549518406,5.87074707997651,6.04297709405758,3690994.29847805,0.0,1.0
1991-01-15,52.25,52.25,51.75,52.0,211400,5.99934549049037,5.99934549049037,5.94193548579669,5.97064048814353,1841142.50754663,0.0,1.0
1991-01-16,52.63,52.63,51.63,52.25,499200,6.04297709405758,6.04297709405758,5.9281570846702,5.99934549049037,4347674.26569194,0.0,1.0
1991-01-17,54.75,54.88,54.25,54.25,570800,6.28639551395881,6.30132211517917,6.22898550926512,6.22898550926512,4971258.95604359,0.0,1.0
1991-01-18,55.88,56.13,54.63,54.75,890400,6.41614212456655,6.44484712691339,6.27261711283233,6.28639551395881,7754745.92582553,0.0,1.0
1991-01-21,56.88,57.0,55.38,55.88,371600,6.53096213395392,6.54474053508041,6.35873211987286,6.41614212456655,3236369.70579152,0.0,1.0
1991-01-22,56.63,57.63,56.63,56.88,346800,6.50225713160708,6.61707714099445,6.50225713160708,6.53096213395392,3020379.47784849,0.0,1.0
1991-01-23,56.75,57.63,56.63,56.63,389200,6.51603553273356,6.61707714099445,6.50225713160708,6.50225713160708,3389653.09336399,0.0,1.0
1991-01-24,57.5,58.0,56.63,56.75,409000,6.6021505397741,6.65956054446778,6.50225713160708,6.51603553273356,3562096.90438302,0.0,1.0
1991-01-25,56.63,58.0,56.63,57.5,327000,6.50225713160708,6.65956054446778,6.50225713160708,6.6021505397741,2847935.66682946,0.0,1.0
1991-01-28,55.75,57.0,55.63,56.63,318800,6.40121552334619,6.54474053508041,6.3874371222197,6.50225713160708,2776519.5430741,0.0,1.0
1991-01-29,55.75,55.88,55.25,55.75,591000,6.40121552334619,6.41614212456655,6.3438055186525,6.40121552334619,5147186.48041654,0.0,1.0
1991-01-30,57.0,57.13,55.75,55.75,388400,6.54474053508041,6.55966713630077,6.40121552334619,6.40121552334619,3382685.66665615,0.0,1.0
1991-01-31,60.38,60.88,59.5,59.5,1332600,6.93283216680974,6.99024217150343,6.83179055854885,6.83179055854885,11605991.0385839,0.0,1.0
1991-02-01,59.88,60.38,59.25,60.38,824200,6.87542216211605,6.93283216680974,6.803085556202,6.93283216680974,7178191.3657518,0.0,1.0
1991-02-04,61.13,61.13,59.5,59.88,560000,7.01894717385027,7.01894717385027,6.83179055854885,6.87542216211605,4877198.69548775,0.0,1.0
1991-02-05,62.25,62.38,60.88,61.13,684800,7.14754558436413,7.16247218558449,6.99024217150343,7.01894717385027,5964117.26191074,0.0,1.0
1991-02-06,63.63,63.88,62.13,62.25,672000,7.30599719731871,7.33470219966555,7.13376718323764,7.14754558436413,5852638.4345853,0.0,1.0
1991-02-07,63.75,65.5,63.13,63.63,541800,7.31977559844519,7.5207106148731,7.24858719262502,7.30599719731871,4718689.73788441,0.0,1.0
1991-02-08,63.5,63.75,62.38,63.75,453600,7.29107059609835,7.31977559844519,7.16247218558449,7.31977559844519,3950530.94334508,0.0,1.0
1991-02-11,66.0,66.0,63.13,63.5,1110200,7.57812061956679,7.57812061956679,7.24858719262502,7.29107059609835,9669046.41380447,0.0,1.0
1991-02-12,68.0,69.0,66.25,66.25,736600,7.80776063834154,7.92258064772891,7.60682562191363,7.60682562191363,6415258.14124336,0.0,1.0
1991-02-13,70.25,70.25,67.13,68.0,591000,8.06610565946313,8.06610565946313,7.70786723017452,7.80776063834154,5147186.48041654,0.0,1.0
1991-02-14,67.88,70.75,67.5,70.25,1058200,7.79398223721505,8.12351566415682,7.75035063364785,8.06610565946313,9216163.6777949,0.0,1.0
1991-02-15,69.0,69.0,67.63,67.88,689800,7.92258064772891,7.92258064772891,7.76527723486821,7.79398223721505,6007663.67883474,0.0,1.0
1991-02-19,69.25,69.63,68.75,69.0,606600,7.95128565007576,7.99491725364296,7.89387564538207,7.92258064772891,5283051.30121941,0.0,1.0
1991-02-20,68.5,69.75,68.38,69.25,464800,7.86517064303523,8.00869565476945,7.85139224190874,7.95128565007576,4048074.91725484,0.0,1.0
1991-02-21,68.38,68.75,67.75,68.5,421000,7.85139224190874,7.89387564538207,7.77905563599469,7.86517064303523,3666608.30500062,0.0,1.0
1991-02-22,68.0,69.88,68.0,68.38,300800,7.80776063834154,8.0236222559898,7.80776063834154,7.85139224190874,2619752.44214771,0.0,1.0
1991-02-25,65.5,68.88,65.5,68.0,549400,7.5207106148731,7.90880224660243,7.5207106148731,7.80776063834154,4784880.29160888,0.0,1.0
1991-02-26,64.75,65.13,64.25,65.13,498600,7.43459560783257,7.47822721139977,7.37718560313888,7.47822721139977,4342448.69566106,0.0,1.0
1991-02-27,66.75,67.0,65.25,65.25,335600,7.66423562660732,7.69294062895416,7.49200561252626,7.49200561252626,2922835.50393873,0.0,1.0
1991-02-28,66.88,68.0,66.13,66.75,506000,7.67916222782768,7.80776063834154,7.59304722078715,7.66423562660732,4406897.39270858,0.0,1.0
1991-03-01,67.0,67.13,65.75,66.38,487800,7.69294062895416,7.70786723017452,7.54941561721994,7.62175222313399,4248388.43510523,0.0,1.0
1991-03-04,67.0,67.63,66.88,66.88,222000,7.69294062895416,7.76527723486821,7.67916222782768,7.67916222782768,1933460.9114255,0.0,1.0
1991-03-05,68.0,68.25,66.75,67.0,653800,7.80776063834154,7.83646564068838,7.66423562660732,7.69294062895416,5694129.47698195,0.0,1.0
1991-03-06,67.88,69.0,67.5,69.0,524400,7.79398223721505,7.92258064772891,7.75035063364785,7.92258064772891,4567148.20698889,0.0,1.0
1991-03-07,68.13,68.13,66.75,67.38,332200,7.8226872395619,7.8226872395619,7.66423562660732,7.73657223252137,2893223.94043041,0.0,1.0
1991-03-08,69.38,69.5,68.38,68.5,290400,7.96621225129612,7.9799906524226,7.85139224190874,7.86517064303523,2529175.89494579,0.0,1.0
1991-03-11,68.13,69.63,68.13,69.25,245600,7.8226872395619,7.99491725364296,7.8226872395619,7.95128565007576,2138999.99930677,0.0,1.0
1991-03-12,68.0,68.75,67.38,67.38,387800,7.80776063834154,7.89387564538207,7.73657223252137,7.73657223252137,3377460.09662527,0.0,1.0
1991-03-13,70.0,70.0,67.88,68.5,378200,8.03740065711629,8.03740065711629,7.79398223721505,7.86517064303523,3293850.9761312,0.0,1.0
1991-03-14,69.13,70.13,68.88,69.5,540600,7.93750724894927,8.05232725833665,7.90880224660243,7.9799906524226,4708238.59782265,0.0,1.0
1991-03-15,67.5,69.5,66.88,69.38,544000,7.75035063364785,7.9799906524226,7.67916222782768,7.96621225129612,4737850.16133096,0.0,1.0
1991-03-18,68.13,68.13,67.0,67.5,192400,7.8226872395619,7.8226872395619,7.69294062895416,7.75035063364785,1675666.12323544,0.0,1.0
1991-03-19,66.38,67.38,66.13,67.38,626400,7.62175222313399,7.73657223252137,7.59304722078715,7.73657223252137,5455495.11223845,0.0,1.0
1991-03-20,66.75,67.13,66.0,66.0,683200,7.66423562660732,7.70786723017452,7.57812061956679,7.57812061956679,5950182.40849506,0.0,1.0
1991-03-21,66.63,67.63,66.63,67.0,351800,7.65045722548083,7.76527723486821,7.65045722548083,7.69294062895416,3063925.89477249,0.0,1.0
1991-03-22,67.63,67.88,66.63,66.88,215400,7.76527723486821,7.79398223721505,7.65045722548083,7.67916222782768,1875979.64108583,0.0,1.0
1991-03-25,68.75,68.88,67.38,67.38,442200,7.89387564538207,7.90880224660243,7.73657223252137,7.73657223252137,3851245.11275837,0.0,1.0
1991-03-26,71.75,71.88,69.0,69.0,647800,8.2383356735442,8.25326227476456,7.92258064772891,7.92258064772891,5641873.77667316,0.0,1.0
1991-03-27,72.75,72.75,72.13,72.75,667400,8.35315568293157,8.35315568293157,8.2819672771114,8.35315568293157,5812575.73101523,0.0,1.0
1991-03-28,71.88,72.75,71.13,72.5,274800,8.25326227476456,8.35315568293157,8.16714726772402,8.32445068058473,2393311.07414292,0.0,1.0
1991-04-01,71.38,71.5,70.5,71.38,284400,8.19585227007087,8.20963067119735,8.09481066180998,8.19585227007087,2476920.194637,0.0,1.0
1991-04-02,72.25,72.63,71.13,71.13,554600,8.29574567823789,8.33937728180509,8.16714726772402,8.16714726772402,4830168.56520983,0.0,1.0
1991-04-03,73.38,74.0,72.0,72.25,713400,8.42549228884562,8.49668069466579,8.26704067589104,8.29574567823789,6213202.76671601,0.0,1.0
1991-04-04,75.0,75.25,72.5,73.25,483800,8.61150070405317,8.64020570640001,8.32445068058473,8.41056568762526,4213551.30156603,0.0,1.0
1991-04-05,73.13,74.88,73.0,74.63,370000,8.39678728649877,8.59772230292668,8.38186068527842,8.56901730057984,3222434.85237584,0.0,1.0
1991-04-08,73.0,73.5,72.5,72.88,351200,8.38186068527842,8.4392706899721,8.32445068058473,8.36808228415193,3058700.32474161,0.0,1.0
1991-04-09,73.13,73.75,72.75,73.0,340000,8.39678728649877,8.46797569231895,8.35315568293157,8.38186068527842,2961156.35083185,0.0,1.0
1991-04-10,72.38,74.25,72.0,73.0,555000,8.31067227945824,8.52538569701264,8.26704067589104,8.38186068527842,4833652.27856376,0.0,1.0
1991-04-11,71.5,73.13,71.5,72.75,267200,8.20963067119735,8.39678728649877,8.20963067119735,8.35315568293157,2327120.52041844,0.0,1.0
1991-04-12,70.13,72.13,69.75,72.0,475400,8.05232725833665,8.2819672771114,8.00869565476945,8.26704067589104,4140393.32113371,0.0,1.0
1991-04-15,68.5,70.38,68.13,70.13,650800,7.86517064303523,8.08103226068349,7.8226872395619,8.05232725833665,5668001.62682755,0.0,1.0
1991-04-16,70.0,70.25,67.13,68.75,845400,8.03740065711629,8.06610565946313,7.70786723017452,7.89387564538207,7362828.17350955,0.0,1.0
1991-04-17,70.88,71.38,69.63,70.0,681000,8.13844226537718,8.19585227007087,7.99491725364296,8.03740065711629,5931021.9850485,0.0,1.0
1991-04-18,69.75,70.88,69.25,70.88,300600,8.00869565476945,8.13844226537718,7.95128565007576,8.13844226537718,2618010.58547075,0.0,1.0
1991-04-19,68.88,70.13,68.88,69.5,593400,7.90880224660243,8.05232725833665,7.90880224660243,7.9799906524226,5168088.76054006,0.0,1.0
1991-04-22,67.5,69.0,66.5,69.0,463600,7.75035063364785,7.92258064772891,7.63553062426048,7.92258064772891,4037623.77719308,0.0,1.0
1991-04-23,69.13,69.63,68.75,69.38,910400,7.93750724894927,7.99491725364296,7.89387564538207,7.96621225129612,7928931.59352153,0.0,1.0
1991-04-24,70.0,70.13,69.25,69.88,434000,8.03740065711629,8.05232725833665,7.95128565007576,8.0236222559898,3779828.98900301,0.0,1.0
1991-04-25,69.13,70.0,69.13,70.0,459600,7.93750724894927,8.03740065711629,7.93750724894927,8.03740065711629,4002786.64365388,0.0,1.0
1991-04-26,68.25,68.88,68.0,68.88,280200,7.83646564068838,7.90880224660243,7.80776063834154,7.90880224660243,2440341.20442084,0.0,1.0
1991-04-29,66.5,68.38,66.5,68.25,473200,7.63553062426048,7.85139224190874,7.63553062426048,7.83646564068838,4121232.89768715,0.0,1.0
1991-04-30,66.5,67.38,66.5,67.38,522200,7.63553062426048,7.73657223252137,7.63553062426048,7.73657223252137,4547987.78354233,0.0,1.0
1991-05-01,67.0,67.25,66.75,67.13,364600,7.69294062895416,7.72164563130101,7.66423562660732,7.70786723017452,3175404.72209792,0.0,1.0
1991-05-02,67.63,68.0,67.38,67.5,444800,7.76527723486821,7.80776063834154,7.73657223252137,7.75035063364785,3873889.24955885,0.0,1.0
1991-05-03,66.38,67.63,65.0,67.63,681200,7.62175222313399,7.76527723486821,7.46330061017941,7.76527723486821,5932763.84172546,0.0,1.0
1991-05-06,66.5,66.5,64.0,66.38,683800,7.63553062426048,7.63553062426048,7.34848060079204,7.62175222313399,5955407.97852594,0.0,1.0
1991-05-07,65.38,66.75,65.25,66.75,442400,7.50693221374661,7.66423562660732,7.49200561252626,7.66423562660732,3852986.96943533,0.0,1.0
1991-05-08,65.38,65.63,65.13,65.38,415000,7.50693221374661,7.53563721609346,7.47822721139977,7.50693221374661,3614352.60469182,0.0,1.0
1991-05-09,66.88,67.0,65.38,65.63,513200,7.67916222782768,7.69294062895416,7.50693221374661,7.53563721609346,4469604.23307913,0.0,1.0
1991-05-10,67.13,67.75,67.0,67.38,412200,7.70786723017452,7.77905563599469,7.69294062895416,7.73657223252137,3589966.61121438,0.0,1.0
1991-05-13,66.75,67.38,66.63,67.38,194000,7.66423562660732,7.73657223252137,7.65045722548083,7.73657223252137,1689600.97665112,0.0,1.0
1991-05-14,66.63,66.75,66.25,66.63,298800,7.65045722548083,7.66423562660732,7.60682562191363,7.65045722548083,2602333.87537811,0.0,1.0
1991-05-15,66.0,66.88,66.0,66.63,223600,7.57812061956679,7.67916222782768,7.57812061956679,7.65045722548083,1947395.76484118,0.0,1.0
1991-05-16,66.13,67.0,66.0,66.5,334800,7.59304722078715,7.69294062895416,7.57812061956679,7.63553062426048,2915868.07723089,0.0,1.0
1991-05-17,66.25,66.5,66.13,66.38,308000,7.60682562191363,7.63553062426048,7.59304722078715,7.62175222313399,2682459.28251827,0.0,1.0
1991-05-20,66.38,66.63,66.25,66.5,165200,7.62175222313399,7.65045722548083,7.60682562191363,7.63553062426048,1438773.61516889,0.0,1.0
1991-05-21,66.0,66.75,65.75,66.38,371800,7.57812061956679,7.66423562660732,7.54941561721994,7.62175222313399,3238111.56246848,0.0,1.0
1991-05-22,66.63,67.0,66.25,66.25,439400,7.65045722548083,7.69294062895416,7.60682562191363,7.60682562191363,3826859.11928093,0.0,1.0
1991-05-23,66.88,67.63,66.63,67.0,317000,7.67916222782768,7.76527723486821,7.65045722548083,7.69294062895416,2760842.83298146,0.0,1.0
1991-05-24,67.63,68.25,67.13,67.13,305200,7.76527723486821,7.83646564068838,7.70786723017452,7.70786723017452,2658073.28904083,0.0,1.0
1991-05-28,67.88,68.0,66.88,67.88,346600,7.79398223721505,7.80776063834154,7.67916222782768,7.79398223721505,3018637.62117153,0.0,1.0
1991-05-29,67.88,68.25,67.63,67.88,345800,7.79398223721505,7.83646564068838,7.76527723486821,7.79398223721505,3011670.19446369,0.0,1.0
1991-05-30,69.63,69.63,68.63,68.63,292000,7.99491725364296,7.99491725364296,7.88009724425558,7.88009724425558,2543110.74836147,0.0,1.0
1991-05-31,71.0,71.38,69.38,69.38,454200,8.15222066650367,8.19585227007087,7.96621225129612,7.96621225129612,3955756.51337596,0.0,1.0
1991-06-03,69.75,71.38,69.75,71.13,512600,8.00869565476945,8.19585227007087,8.00869565476945,8.16714726772402,4464378.66304825,0.0,1.0
1991-06-04,70.38,70.5,68.88,69.25,285600,8.08103226068349,8.09481066180998,7.90880224660243,7.95128565007576,2487371.33469876,0.0,1.0
1991-06-05,71.38,72.25,70.5,70.75,309800,8.19585227007087,8.29574567823789,8.09481066180998,8.12351566415682,2698135.9926109,0.0,1.0
1991-06-06,72.88,73.0,71.13,71.13,495600,8.36808228415193,8.38186068527842,8.16714726772402,8.16714726772402,4316320.84550666,0.0,1.0
1991-06-07,71.5,72.75,71.25,72.5,251000,8.20963067119735,8.35315568293157,8.18092566885051,8.32445068058473,2186030.12958469,0.0,1.0
1991-06-10,70.63,71.25,70.38,71.25,107200,8.10973726303034,8.18092566885051,8.08103226068349,8.18092566885051,933635.178850513,0.0,1.0
1991-06-11,69.88,70.75,69.5,70.0,397800,8.0236222559898,8.12351566415682,7.9799906524226,8.03740065711629,3464552.93047327,0.0,1.0
1991-06-12,69.63,69.88,69.25,69.63,268000,7.99491725364296,8.0236222559898,7.95128565007576,7.99491725364296,2334087.94712628,0.0,1.0
1991-06-13,70.88,70.88,69.5,69.5,237200,8.13844226537718,8.13844226537718,7.9799906524226,7.9799906524226,2065842.01887446,0.0,1.0
1991-06-14,70.63,71.5,70.5,71.0,204600,8.10973726303034,8.20963067119735,8.09481066180998,8.15222066650367,1781919.38052999,0.0,1.0
1991-06-17,69.13,70.25,69.13,70.25,232800,7.93750724894927,8.06610565946313,7.93750724894927,8.06610565946313,2027521.17198134,0.0,1.0
1991-06-18,68.75,69.38,68.38,69.25,201800,7.89387564538207,7.96621225129612,7.85139224190874,7.95128565007576,1757533.38705255,0.0,1.0
1991-06-19,68.25,68.75,67.5,68.75,561000,7.83646564068838,7.89387564538207,7.75035063364785,7.89387564538207,4885907.97887256,0.0,1.0
1991-06-20,68.13,68.75,67.75,68.13,389400,7.8226872395619,7.89387564538207,7.77905563599469,7.8226872395619,3391394.95004095,0.0,1.0
1991-06-21,68.5,68.63,67.88,68.5,352800,7.86517064303523,7.88009724425558,7.79398223721505,7.86517064303523,3072635.17815728,0.0,1.0
1991-06-24,68.63,69.38,67.88,68.25,473800,7.88009724425558,7.96621225129612,7.79398223721505,7.83646564068838,4126458.46771804,0.0,1.0
1991-06-25,68.75,69.0,68.5,68.88,355200,7.89387564538207,7.92258064772891,7.86517064303523,7.90880224660243,3093537.45828081,0.0,1.0
1991-06-26,69.25,69.5,68.0,68.5,401800,7.95128565007576,7.9799906524226,7.80776063834154,7.86517064303523,3499390.06401246,0.0,1.0
1991-06-27,70.88,70.88,69.63,69.63,393400,8.13844226537718,8.13844226537718,7.99491725364296,7.99491725364296,3426232.08358015,0.0,1.0
1991-06-28,69.75,71.13,69.75,70.5,431600,8.00869565476945,8.16714726772402,8.00869565476945,8.09481066180998,3758926.70887949,0.0,1.0
1991-07-01,70.88,71.0,70.25,70.25,358200,8.13844226537718,8.15222066650367,8.06610565946313,8.06610565946313,3119665.3084352,0.0,1.0
1991-07-02,71.5,71.63,70.63,70.88,441600,8.20963067119735,8.22455727241771,8.10973726303034,8.13844226537718,3846019.54272749,0.0,1.0
1991-07-03,71.38,71.5,70.63,71.25,130600,8.19585227007087,8.20963067119735,8.10973726303034,8.18092566885051,1137432.41005482,0.0,1.0
1991-07-05,71.25,72.0,71.25,71.38,126000,8.18092566885051,8.26704067589104,8.18092566885051,8.19585227007087,1097369.70648475,0.0,1.0
1991-07-08,71.0,71.13,70.5,70.88,205600,8.15222066650367,8.16714726772402,8.09481066180998,8.13844226537718,1790628.66391479,0.0,1.0
1991-07-09,70.75,71.25,70.38,71.0,223800,8.12351566415682,8.18092566885051,8.08103226068349,8.15222066650367,1949137.62151814,0.0,1.0
1991-07-10,70.63,71.63,70.13,71.0,278600,8.10973726303034,8.22455727241771,8.05232725833665,8.15222066650367,2426406.35100516,0.0,1.0
1991-07-11,70.5,70.88,70.13,70.88,131200,8.09481066180998,8.13844226537718,8.05232725833665,8.13844226537718,1142657.9800857,0.0,1.0
1991-07-12,71.88,72.25,70.38,70.38,201800,8.25326227476456,8.29574567823789,8.08103226068349,8.08103226068349,1757533.38705255,0.0,1.0
1991-07-15,71.63,72.13,71.63,71.75,153400,8.22455727241771,8.2819672771114,8.22455727241771,8.2383356735442,1336004.07122825,0.0,1.0
1991-07-16,71.63,72.5,71.13,71.38,358600,8.22455727241771,8.32445068058473,8.16714726772402,8.19585227007087,3123149.02178912,0.0,1.0
1991-07-17,71.63,72.0,71.38,71.63,286400,8.22455727241771,8.26704067589104,8.19585227007087,8.22455727241771,2494338.7614066,0.0,1.0
1991-07-18,72.13,72.13,71.25,71.63,168400,8.2819672771114,8.2819672771114,8.18092566885051,8.22455727241771,1466643.32200025,0.0,1.0
1991-07-19,73.13,73.88,72.0,72.5,300600,8.39678728649877,8.48290229353931,8.26704067589104,8.32445068058473,2618010.58547075,0.0,1.0
1991-07-22,72.5,73.25,71.88,73.13,412800,8.32445068058473,8.41056568762526,8.25326227476456,8.39678728649877,3595192.18124526,0.0,1.0
1991-07-23,70.88,72.5,70.88,72.5,384600,8.13844226537718,8.32445068058473,8.13844226537718,8.32445068058473,3349590.38979391,0.0,1.0
1991-07-24,69.5,71.5,69.38,71.38,389800,7.9799906524226,8.20963067119735,7.96621225129612,8.19585227007087,3394878.66339487,0.0,1.0
1991-07-25,69.5,70.25,69.25,69.75,446600,7.9799906524226,8.06610565946313,7.95128565007576,8.00869565476945,3889565.95965149,0.0,1.0
1991-07-26,69.38,69.63,69.0,69.38,157600,7.96621225129612,7.99491725364296,7.92258064772891,7.96621225129612,1372583.06144441,0.0,1.0
1991-07-29,69.25,69.38,68.88,69.38,285000,7.95128565007576,7.96621225129612,7.90880224660243,7.96621225129612,2482145.76466788,0.0,1.0
1991-07-30,70.38,70.63,69.25,69.38,231600,8.08103226068349,8.10973726303034,7.95128565007576,7.96621225129612,2017070.03191958,0.0,1.0
1991-07-31,71.13,71.38,70.38,70.38,217200,8.16714726772402,8.19585227007087,8.08103226068349,8.08103226068349,1891656.35117847,0.0,1.0
1991-08-01,72.13,72.63,71.0,71.0,259000,8.2819672771114,8.33937728180509,8.15222066650367,8.15222066650367,2255704.39666309,0.0,1.0
1991-08-02,72.5,73.25,72.25,73.13,363600,8.32445068058473,8.41056568762526,8.29574567823789,8.39678728649877,3166695.43871312,0.0,1.0
1991-08-05,72.5,73.0,72.25,72.63,243000,8.32445068058473,8.38186068527842,8.29574567823789,8.33937728180509,2116355.86250629,0.0,1.0
1991-08-06,74.0,74.0,71.63,72.25,548400,8.49668069466579,8.49668069466579,8.22455727241771,8.29574567823789,4776171.00822408,0.0,1.0
1991-08-07,72.75,74.88,72.75,73.88,299000,8.35315568293157,8.59772230292668,8.35315568293157,8.48290229353931,2604075.73205507,0.0,1.0
1991-08-08,70.88,72.5,70.5,72.5,390200,8.13844226537718,8.32445068058473,8.09481066180998,8.32445068058473,3398362.37674879,0.0,1.0
1991-08-09,69.38,71.0,68.88,71.0,794800,7.96621225129612,8.15222066650367,7.90880224660243,8.15222066650367,6922138.43423869,0.0,1.0
1991-08-12,67.25,68.88,66.5,68.88,1036400,7.72164563130101,7.90880224660243,7.63553062426048,7.90880224660243,9026301.30000626,0.0,1.0
1991-08-13,68.0,69.63,67.63,67.63,621000,7.80776063834154,7.99491725364296,7.76527723486821,7.76527723486821,5408464.98196053,0.0,1.0
1991-08-14,67.5,68.75,67.38,68.5,419600,7.75035063364785,7.89387564538207,7.73657223252137,7.86517064303523,3654415.3082619,0.0,1.0
1991-08-15,67.63,68.5,67.5,67.5,400800,7.76527723486821,7.86517064303523,7.75035063364785,7.75035063364785,3490680.78062766,0.0,1.0
1991-08-16,66.88,67.75,65.88,67.5,259800,7.67916222782768,7.77905563599469,7.5643422184403,7.75035063364785,2262671.82337093,0.0,1.0
1991-08-19,64.63,65.88,64.63,65.13,556800,7.42081720670608,7.5643422184403,7.42081720670608,7.47822721139977,4849328.9886564,0.0,1.0
1991-08-20,64.13,65.5,64.0,65.25,624200,7.36340720201239,7.5207106148731,7.34848060079204,7.49200561252626,5436334.68879189,0.0,1.0
1991-08-21,64.88,65.5,63.63,65.0,967600,7.44952220905293,7.5207106148731,7.30599719731871,7.46330061017941,8427102.60313205,0.0,1.0
1991-08-22,64.0,65.0,64.0,65.0,886400,7.34848060079204,7.46330061017941,7.34848060079204,7.46330061017941,7719908.79228633,0.0,1.0
1991-08-23,63.25,64.0,63.13,63.5,706800,7.2623655937515,7.34848060079204,7.24858719262502,7.29107059609835,6155721.49637634,0.0,1.0
1991-08-26,63.38,64.0,62.88,63.0,686800,7.27729219497186,7.34848060079204,7.21988219027818,7.23366059140466,5981535.82868034,0.0,1.0
1991-08-27,63.75,64.38,63.25,63.38,1185200,7.31977559844519,7.39211220435924,7.2623655937515,7.27729219497186,10322242.6676644,0.0,1.0
1991-08-28,64.75,65.0,63.63,63.63,708000,7.43459560783257,7.46330061017941,7.30599719731871,7.30599719731871,6166172.63643809,0.0,1.0
1991-08-29,64.38,65.13,64.13,65.0,511800,7.39211220435924,7.47822721139977,7.36340720201239,7.46330061017941,4457411.23634042,0.0,1.0
1991-08-30,65.25,65.38,64.63,64.63,300400,7.49200561252626,7.50693221374661,7.42081720670608,7.42081720670608,2616268.72879379,0.0,1.0
1991-09-03,64.0,65.25,64.0,65.0,242400,7.34848060079204,7.49200561252626,7.34848060079204,7.46330061017941,2111130.29247541,0.0,1.0
1991-09-04,63.5,64.0,63.13,64.0,861600,7.29107059609835,7.34848060079204,7.24858719262502,7.34848060079204,7503918.5643433,0.0,1.0
1991-09-05,63.88,64.13,63.25,63.5,193600,7.33470219966555,7.36340720201239,7.2623655937515,7.29107059609835,1686117.2632972,0.0,1.0
1991-09-06,64.5,64.75,63.25,64.0,445800,7.40589060548572,7.43459560783257,7.2623655937515,7.34848060079204,3882598.53294365,0.0,1.0
1991-09-09,65.38,65.75,64.38,64.88,345800,7.50693221374661,7.54941561721994,7.39211220435924,7.44952220905293,3011670.19446369,0.0,1.0
1991-09-10,63.88,65.63,63.88,65.5,274400,7.33470219966555,7.53563721609346,7.33470219966555,7.5207106148731,2389827.360789,0.0,1.0
1991-09-11,63.0,63.88,63.0,63.88,533600,7.23366059140466,7.33470219966555,7.23366059140466,7.33470219966555,4647273.61412905,0.0,1.0
1991-09-12,64.0,64.25,62.88,63.25,488600,7.34848060079204,7.37718560313888,7.21988219027818,7.2623655937515,4255355.86181307,0.0,1.0
1991-09-13,64.0,65.0,63.63,65.0,397400,7.34848060079204,7.46330061017941,7.30599719731871,7.46330061017941,3461069.21711935,0.0,1.0
1991-09-16,62.63,63.88,62.25,63.38,374200,7.19117718793133,7.33470219966555,7.14754558436413,7.27729219497186,3259013.842592,0.0,1.0
1991-09-17,62.25,62.88,62.25,62.5,378800,7.14754558436413,7.21988219027818,7.14754558436413,7.17625058671097,3299076.54616207,0.0,1.0
1991-09-18,62.0,62.38,61.88,62.25,355000,7.11884058201729,7.16247218558449,7.1050621808908,7.14754558436413,3091795.60160384,0.0,1.0
1991-09-19,63.0,63.5,62.0,62.0,248000,7.23366059140466,7.29107059609835,7.11884058201729,7.11884058201729,2159902.27943029,0.0,1.0
1991-09-20,63.5,63.63,62.88,63.5,422600,7.29107059609835,7.30599719731871,7.21988219027818,7.29107059609835,3680543.15841629,0.0,1.0
1991-09-23,62.25,63.25,62.25,63.13,186400,7.14754558436413,7.2623655937515,7.14754558436413,7.24858719262502,1623410.42292664,0.0,1.0
1991-09-24,62.63,62.75,61.75,62.38,620400,7.19117718793133,7.20495558905782,7.09013557967044,7.16247218558449,5403239.41192965,0.0,1.0
1991-09-25,61.88,62.63,61.75,62.63,529200,7.1050621808908,7.19117718793133,7.09013557967044,7.19117718793133,4608952.76723593,0.0,1.0
1991-09-26,61.88,62.38,61.63,61.75,224200,7.1050621808908,7.16247218558449,7.07635717854396,7.09013557967044,1952621.33487206,0.0,1.0
1991-09-27,61.75,62.5,61.63,61.88,318000,7.09013557967044,7.17625058671097,7.07635717854396,7.1050621808908,2769552.11636626,0.0,1.0
1991-09-30,62.13,62.5,61.63,61.75,435200,7.13376718323764,7.17625058671097,7.07635717854396,7.09013557967044,3790280.12906477,0.0,1.0
1991-10-01,63.25,63.5,61.63,62.25,742000,7.2623655937515,7.29107059609835,7.07635717854396,7.14754558436413,6462288.27152128,0.0,1.0
1991-10-02,62.38,64.0,62.38,64.0,1047600,7.16247218558449,7.34848060079204,7.16247218558449,7.34848060079204,9123845.27391602,0.0,1.0
1991-10-03,62.25,63.13,62.13,62.63,274600,7.14754558436413,7.24858719262502,7.13376718323764,7.19117718793133,2391569.21746596,0.0,1.0
1991-10-04,62.13,62.5,62.13,62.25,329400,7.13376718323764,7.17625058671097,7.13376718323764,7.14754558436413,2868837.94695298,0.0,1.0
1991-10-07,61.38,62.0,61.38,62.0,519000,7.04765217619711,7.11884058201729,7.04765217619711,7.11884058201729,4520118.07671098,0.0,1.0
1991-10-08,61.63,61.75,61.38,61.5,271400,7.07635717854396,7.09013557967044,7.04765217619711,7.0614305773236,2363699.5106346,0.0,1.0
1991-10-09,61.0,61.75,60.88,61.75,324200,7.00402057262991,7.09013557967044,6.99024217150343,7.09013557967044,2823549.67335202,0.0,1.0
1991-10-10,61.88,61.88,60.75,61.25,294000,7.1050621808908,7.1050621808908,6.97531557028307,7.03272557497675,2560529.31513107,0.0,1.0
1991-10-11,61.13,62.75,60.75,62.13,387000,7.01894717385027,7.20495558905782,6.97531557028307,7.13376718323764,3370492.66991743,0.0,1.0
1991-10-14,61.13,62.75,60.75,61.38,248000,7.01894717385027,7.20495558905782,6.97531557028307,7.04765217619711,2159902.27943029,0.0,1.0
1991-10-15,63.5,64.75,62.25,62.25,356200,7.29107059609835,7.43459560783257,7.14754558436413,7.14754558436413,3102246.7416656,0.0,1.0
1991-10-16,62.75,63.63,61.5,63.63,435800,7.20495558905782,7.30599719731871,7.0614305773236,7.30599719731871,3795505.69909565,0.0,1.0
1991-10-17,63.38,63.38,62.5,62.88,610000,7.27729219497186,7.27729219497186,7.17625058671097,7.21988219027818,5312662.86472774,0.0,1.0
1991-10-18,65.0,65.25,63.75,63.75,336800,7.46330061017941,7.49200561252626,7.31977559844519,7.31977559844519,2933286.64400049,0.0,1.0
1991-10-21,64.0,64.63,63.25,64.5,284000,7.34848060079204,7.42081720670608,7.2623655937515,7.40589060548572,2473436.48128308,0.0,1.0
1991-10-22,65.13,65.63,64.0,65.0,640000,7.47822721139977,7.53563721609346,7.34848060079204,7.46330061017941,5573941.36627172,0.0,1.0
1991-10-23,65.63,65.88,65.0,65.5,500200,7.53563721609346,7.5643422184403,7.46330061017941,7.5207106148731,4356383.54907674,0.0,1.0
1991-10-24,64.75,66.25,64.25,66.25,599800,7.43459560783257,7.60682562191363,7.37718560313888,7.60682562191363,5223828.17420278,0.0,1.0
1991-10-25,64.13,64.75,63.63,64.75,423200,7.36340720201239,7.43459560783257,7.30599719731871,7.43459560783257,3685768.72844718,0.0,1.0
1991-10-28,65.75,65.75,64.13,64.13,335800,7.54941561721994,7.54941561721994,7.36340720201239,7.36340720201239,2924577.3606157,0.0,1.0
1991-10-29,66.75,67.5,65.25,65.25,464400,7.66423562660732,7.75035063364785,7.49200561252626,7.49200561252626,4044591.20390092,0.0,1.0
1991-10-30,68.0,68.0,66.75,67.0,370800,7.80776063834154,7.80776063834154,7.66423562660732,7.69294062895416,3229402.27908368,0.0,1.0
1991-10-31,69.0,69.38,67.25,68.0,413600,7.92258064772891,7.96621225129612,7.72164563130101,7.80776063834154,3602159.6079531,0.0,1.0
1991-11-01,70.13,70.38,68.63,69.13,592000,8.05232725833665,8.08103226068349,7.88009724425558,7.93750724894927,5155895.76380134,0.0,1.0
1991-11-04,68.38,69.38,68.25,69.25,713400,7.85139224190874,7.96621225129612,7.83646564068838,7.95128565007576,6213202.76671601,0.0,1.0
1991-11-05,67.0,68.38,67.0,68.38,104200,7.69294062895416,7.85139224190874,7.69294062895416,7.85139224190874,907507.328696115,0.0,1.0
1991-11-06,67.5,67.75,66.75,67.25,344000,7.75035063364785,7.77905563599469,7.66423562660732,7.72164563130101,2995993.48437105,0.0,1.0
1991-11-07,70.13,70.25,67.38,67.75,1485600,8.05232725833665,8.06610565946313,7.73657223252137,7.77905563599469,12938511.3964582,0.0,1.0
1991-11-08,69.5,70.75,69.5,70.63,839800,7.9799906524226,8.12351566415682,7.9799906524226,8.10973726303034,7314056.18655467,0.0,1.0
1991-11-11,70.88,71.0,69.0,69.25,411400,8.13844226537718,8.15222066650367,7.92258064772891,7.95128565007576,3582999.18450654,0.0,1.0
1991-11-12,72.25,72.25,70.88,70.88,477200,8.29574567823789,8.29574567823789,8.13844226537718,8.13844226537718,4156070.03122635,0.0,1.0
1991-11-13,72.5,72.5,71.0,71.63,373000,8.32445068058473,8.32445068058473,8.15222066650367,8.22455727241771,3248562.70253024,0.0,1.0
1991-11-14,72.38,73.0,72.0,73.0,447200,8.31067227945824,8.38186068527842,8.26704067589104,8.38186068527842,3894791.52968237,0.0,1.0
1991-11-15,68.88,72.25,68.88,72.25,465000,7.90880224660243,8.29574567823789,7.90880224660243,8.29574567823789,4049816.7739318,0.0,1.0
1991-11-18,68.13,68.88,66.5,68.88,522000,7.8226872395619,7.90880224660243,7.63553062426048,7.90880224660243,4546245.92686537,0.0,1.0
1991-11-19,66.25,67.13,65.75,67.0,782600,7.60682562191363,7.70786723017452,7.54941561721994,7.69294062895416,6815885.17694414,0.0,1.0
1991-11-20,65.38,67.38,64.75,67.0,697200,7.50693221374661,7.73657223252137,7.43459560783257,7.69294062895416,6072112.37588226,0.0,1.0
1991-11-21,65.13,65.38,64.88,65.38,427200,7.47822721139977,7.50693221374661,7.44952220905293,7.50693221374661,3720605.86198637,0.0,1.0
1991-11-22,64.75,65.13,64.13,65.0,333400,7.43459560783257,7.47822721139977,7.36340720201239,7.46330061017941,2903675.08049217,0.0,1.0
1991-11-25,65.63,65.88,64.63,64.63,265200,7.53563721609346,7.5643422184403,7.42081720670608,7.42081720670608,2309701.95364884,0.0,1.0
1991-11-26,65.88,66.63,64.38,66.5,552200,7.5643422184403,7.65045722548083,7.39211220435924,7.63553062426048,4809266.28508632,0.0,1.0
1991-11-27,66.25,66.88,66.0,66.5,276600,7.60682562191363,7.67916222782768,7.57812061956679,7.63553062426048,2408987.78423556,0.0,1.0
1991-11-29,65.88,66.25,65.63,66.25,38800,7.5643422184403,7.60682562191363,7.53563721609346,7.60682562191363,337920.195330223,0.0,1.0
1991-12-02,66.88,67.25,65.38,65.88,518200,7.67916222782768,7.72164563130101,7.50693221374661,7.5643422184403,4513150.65000313,0.0,1.0
1991-12-03,67.25,67.63,66.75,67.0,200000,7.72164563130101,7.76527723486821,7.66423562660732,7.69294062895416,1741856.67695991,0.0,1.0
1991-12-04,67.5,67.88,67.13,67.63,201400,7.75035063364785,7.79398223721505,7.70786723017452,7.76527723486821,1754049.67369863,0.0,1.0
1991-12-05,66.75,67.0,66.63,67.0,209400,7.66423562660732,7.69294062895416,7.65045722548083,7.69294062895416,1823723.94077703,0.0,1.0
1991-12-06,67.13,67.38,67.0,67.0,308600,7.70786723017452,7.73657223252137,7.69294062895416,7.69294062895416,2687684.85254915,0.0,1.0
1991-12-09,67.38,67.63,67.0,67.0,245600,7.73657223252137,7.76527723486821,7.69294062895416,7.69294062895416,2138999.99930677,0.0,1.0
1991-12-10,67.63,67.88,66.88,67.13,332600,7.76527723486821,7.79398223721505,7.67916222782768,7.70786723017452,2896707.65378433,0.0,1.0
1991-12-11,67.25,68.0,66.88,67.88,148800,7.72164563130101,7.80776063834154,7.67916222782768,7.79398223721505,1295941.36765817,0.0,1.0
1991-12-12,67.88,67.88,67.25,67.5,167600,7.79398223721505,7.79398223721505,7.72164563130101,7.75035063364785,1459675.89529241,0.0,1.0
1991-12-13,68.88,69.88,68.63,69.25,341600,7.90880224660243,8.0236222559898,7.88009724425558,7.95128565007576,2975091.20424753,0.0,1.0
1991-12-16,68.5,69.38,68.13,68.38,399600,7.86517064303523,7.96621225129612,7.8226872395619,7.85139224190874,3480229.6405659,0.0,1.0
1991-12-17,68.25,68.63,67.5,67.5,233400,7.83646564068838,7.88009724425558,7.75035063364785,7.75035063364785,2032746.74201222,0.0,1.0
1991-12-18,68.75,68.88,68.25,68.88,242000,7.89387564538207,7.90880224660243,7.83646564068838,7.90880224660243,2107646.57912149,0.0,1.0
1991-12-19,68.88,69.0,68.5,68.63,200400,7.90880224660243,7.92258064772891,7.86517064303523,7.88009724425558,1745340.39031383,0.0,1.0
1991-12-20,69.5,70.75,68.88,70.75,990600,7.9799906524226,8.12351566415682,7.90880224660243,8.12351566415682,8627416.12098245,0.0,1.0
1991-12-23,72.13,72.25,69.5,69.5,622000,8.2819672771114,8.29574567823789,7.9799906524226,7.9799906524226,5417174.26534533,0.0,1.0
1991-12-24,73.0,74.0,72.75,72.75,383800,8.38186068527842,8.49668069466579,8.35315568293157,8.35315568293157,3342622.96308607,0.0,1.0
1991-12-26,74.25,74.38,72.63,72.88,215400,8.52538569701264,8.54031229823299,8.33937728180509,8.36808228415193,1875979.64108583,0.0,1.0
1991-12-27,74.0,75.25,73.0,74.63,260600,8.49668069466579,8.64020570640001,8.38186068527842,8.56901730057984,2269639.25007877,0.0,1.0
1991-12-30,78.0,78.0,73.88,74.0,493000,8.95596073221529,8.95596073221529,8.48290229353931,8.49668069466579,4293676.70870619,0.0,1.0
1991-12-31,77.0,78.0,75.88,77.75,508400,8.84114072282792,8.95596073221529,8.71254231231406,8.92725572986845,4427799.6728321,0.0,1.0
1992-01-02,75.5,76.25,74.25,76.25,316400,8.66891070874686,8.75502571578739,8.52538569701264,8.75502571578739,2755617.26295058,0.0,1.0
1992-01-03,76.63,76.88,75.5,75.63,583400,8.79865731935459,8.82736232170143,8.66891070874686,8.68383730996721,5080995.92669207,0.0,1.0
1992-01-06,75.63,76.75,75.0,76.38,327000,8.68383730996721,8.81243572048107,8.61150070405317,8.76995231700775,2847935.66682946,0.0,1.0
1992-01-07,74.63,76.38,74.38,75.13,326200,8.56901730057984,8.76995231700775,8.54031229823299,8.62642730527353,2840968.24012162,0.0,1.0
1992-01-08,74.25,75.63,74.13,74.63,573000,8.52538569701264,8.68383730996721,8.51160729588615,8.56901730057984,4990419.37949015,0.0,1.0
1992-01-09,72.88,74.75,72.13,74.75,497400,8.36808228415193,8.58279570170632,8.2819672771114,8.58279570170632,4331997.5555993,0.0,1.0
1992-01-10,72.0,72.88,71.75,72.63,488400,8.26704067589104,8.36808228415193,8.2383356735442,8.33937728180509,4253614.00513611,0.0,1.0
1992-01-13,70.63,72.13,70.63,71.88,299000,8.10973726303034,8.2819672771114,8.10973726303034,8.25326227476456,2604075.73205507,0.0,1.0
1992-01-14,71.75,72.0,70.88,71.0,514600,8.2383356735442,8.26704067589104,8.13844226537718,8.15222066650367,4481797.22981785,0.0,1.0
1992-01-15,73.13,73.63,72.5,72.5,616400,8.39678728649877,8.45419729119246,8.32445068058473,8.32445068058473,5368402.27839045,0.0,1.0
1992-01-16,73.25,74.0,73.13,73.25,465800,8.41056568762526,8.49668069466579,8.39678728649877,8.41056568762526,4056784.20063964,0.0,1.0
1992-01-17,72.75,73.5,72.63,73.25,357200,8.35315568293157,8.4392706899721,8.33937728180509,8.41056568762526,3110956.02505041,0.0,1.0
1992-01-20,72.63,72.88,72.25,72.88,215600,8.33937728180509,8.36808228415193,8.29574567823789,8.36808228415193,1877721.49776279,0.0,1.0
1992-01-21,72.38,72.5,71.63,72.38,263200,8.31067227945824,8.32445068058473,8.22455727241771,8.31067227945824,2292283.38687925,0.0,1.0
1992-01-22,71.88,72.88,71.13,72.88,650800,8.25326227476456,8.36808228415193,8.16714726772402,8.36808228415193,5668001.62682755,0.0,1.0
1992-01-23,71.88,72.25,71.38,71.88,326000,8.25326227476456,8.29574567823789,8.19585227007087,8.25326227476456,2839226.38344466,0.0,1.0
1992-01-24,72.13,72.25,71.13,71.25,262800,8.2819672771114,8.29574567823789,8.16714726772402,8.18092566885051,2288799.67352533,0.0,1.0
1992-01-27,70.5,72.13,69.75,72.13,384800,8.09481066180998,8.2819672771114,8.00869565476945,8.2819672771114,3351332.24647087,0.0,1.0
1992-01-28,70.25,71.38,70.25,70.63,314800,8.06610565946313,8.19585227007087,8.06610565946313,8.10973726303034,2741682.4095349,0.0,1.0
1992-01-29,69.13,70.63,69.0,70.38,616000,7.93750724894927,8.10973726303034,7.92258064772891,8.08103226068349,5364918.56503653,0.0,1.0
1992-01-30,69.75,69.88,69.13,69.5,335200,8.00869565476945,8.0236222559898,7.93750724894927,7.9799906524226,2919351.79058481,0.0,1.0
1992-01-31,69.13,69.63,68.5,69.63,506400,7.93750724894927,7.99491725364296,7.86517064303523,7.99491725364296,4410381.1060625,0.0,1.0
1992-02-03,68.88,69.38,68.63,69.0,651400,7.90880224660243,7.96621225129612,7.88009724425558,7.92258064772891,5673227.19685843,0.0,1.0
1992-02-04,70.63,70.88,69.5,69.63,291800,8.10973726303034,8.13844226537718,7.9799906524226,7.99491725364296,2541368.89168451,0.0,1.0
1992-02-05,69.88,72.25,69.0,70.88,733000,8.0236222559898,8.29574567823789,7.92258064772891,8.13844226537718,6383904.72105808,0.0,1.0
1992-02-06,68.13,70.38,68.0,70.38,700200,7.8226872395619,8.08103226068349,7.80776063834154,8.08103226068349,6098240.22603665,0.0,1.0
1992-02-07,67.88,69.13,67.5,68.25,529400,7.79398223721505,7.93750724894927,7.75035063364785,7.83646564068838,4610694.62391289,0.0,1.0
1992-02-10,68.25,69.38,68.0,68.25,251000,7.83646564068838,7.96621225129612,7.80776063834154,7.83646564068838,2186030.12958469,0.0,1.0
1992-02-11,67.5,68.25,67.5,68.13,326800,7.75035063364785,7.83646564068838,7.75035063364785,7.8226872395619,2846193.8101525,0.0,1.0
1992-02-12,68.63,68.75,66.38,67.25,1230000,7.88009724425558,7.89387564538207,7.62175222313399,7.72164563130101,10712418.5633035,0.0,1.0
1992-02-13,66.63,68.88,66.25,68.88,590200,7.65045722548083,7.90880224660243,7.60682562191363,7.90880224660243,5140219.05370871,0.0,1.0
1992-02-14,66.75,67.25,65.63,65.63,503200,7.66423562660732,7.72164563130101,7.53563721609346,7.53563721609346,4382511.39923114,0.0,1.0
1992-02-18,67.38,67.63,67.0,67.0,296200,7.73657223252137,7.76527723486821,7.69294062895416,7.69294062895416,2579689.73857763,0.0,1.0
1992-02-19,67.25,67.5,67.13,67.38,241000,7.72164563130101,7.75035063364785,7.70786723017452,7.73657223252137,2098937.29573669,0.0,1.0
1992-02-20,67.75,69.13,67.38,67.5,577200,7.77905563599469,7.93750724894927,7.73657223252137,7.75035063364785,5026998.36970631,0.0,1.0
1992-02-21,68.13,68.38,67.25,67.5,701200,7.8226872395619,7.85139224190874,7.72164563130101,7.75035063364785,6106949.50942145,0.0,1.0
1992-02-24,67.38,69.0,67.25,68.0,736400,7.73657223252137,7.92258064772891,7.72164563130101,7.80776063834154,6413516.28456639,0.0,1.0
1992-02-25,66.0,67.38,65.75,67.13,725000,7.57812061956679,7.73657223252137,7.54941561721994,7.70786723017452,6314230.45397968,0.0,1.0
1992-02-26,65.75,66.13,65.5,66.13,756800,7.54941561721994,7.59304722078715,7.5207106148731,7.59304722078715,6591185.66561631,0.0,1.0
1992-02-27,66.38,66.5,65.25,65.75,914800,7.62175222313399,7.63553062426048,7.49200561252626,7.54941561721994,7967252.44041464,0.0,1.0
1992-02-28,67.88,68.0,66.75,67.0,1380000,7.79398223721505,7.80776063834154,7.66423562660732,7.69294062895416,12018811.0710234,0.0,1.0
1992-03-02,67.0,68.38,66.63,68.38,302600,7.69294062895416,7.85139224190874,7.65045722548083,7.85139224190874,2635429.15224035,0.0,1.0
1992-03-03,67.0,67.5,66.5,66.88,359400,7.69294062895416,7.75035063364785,7.63553062426048,7.67916222782768,3130116.44849696,0.0,1.0
1992-03-04,66.5,67.25,66.25,67.25,465200,7.63553062426048,7.72164563130101,7.60682562191363,7.72164563130101,4051558.63060875,0.0,1.0
1992-03-05,65.63,66.0,65.5,66.0,360200,7.53563721609346,7.57812061956679,7.5207106148731,7.57812061956679,3137083.8752048,0.0,1.0
1992-03-06,65.25,65.63,65.25,65.5,220400,7.49200561252626,7.53563721609346,7.49200561252626,7.5207106148731,1919526.05800982,0.0,1.0
1992-03-09,64.5,65.25,64.5,65.13,362600,7.40589060548572,7.49200561252626,7.40589060548572,7.47822721139977,3157986.15532832,0.0,1.0
1992-03-10,64.88,65.13,64.75,64.75,552200,7.44952220905293,7.47822721139977,7.43459560783257,7.43459560783257,4809266.28508632,0.0,1.0
1992-03-11,63.63,65.13,63.63,64.88,495800,7.30599719731871,7.47822721139977,7.30599719731871,7.44952220905293,4318062.70218362,0.0,1.0
1992-03-12,63.63,64.25,63.63,63.63,281600,7.30599719731871,7.37718560313888,7.30599719731871,7.30599719731871,2452534.20115956,0.0,1.0
1992-03-13,64.38,64.75,64.0,64.0,532800,7.39211220435924,7.43459560783257,7.34848060079204,7.34848060079204,4640306.18742121,0.0,1.0
1992-03-16,64.0,64.5,63.88,64.13,212400,7.34848060079204,7.40589060548572,7.33470219966555,7.36340720201239,1849851.79093143,0.0,1.0
1992-03-17,64.38,65.38,64.25,64.38,342200,7.39211220435924,7.50693221374661,7.37718560313888,7.39211220435924,2980316.77427841,0.0,1.0
1992-03-18,66.75,66.88,64.75,64.75,344600,7.66423562660732,7.67916222782768,7.43459560783257,7.43459560783257,3001219.05440193,0.0,1.0
1992-03-19,66.0,67.13,66.0,66.13,466400,7.57812061956679,7.70786723017452,7.57812061956679,7.59304722078715,4062009.77067052,0.0,1.0
1992-03-20,65.63,66.0,65.13,66.0,1164600,7.53563721609346,7.57812061956679,7.47822721139977,7.57812061956679,10142831.4299376,0.0,1.0
1992-03-23,65.13,65.5,65.13,65.38,459000,7.47822721139977,7.5207106148731,7.47822721139977,7.50693221374661,3997561.073623,0.0,1.0
1992-03-24,65.25,65.75,65.13,65.38,371200,7.49200561252626,7.54941561721994,7.47822721139977,7.50693221374661,3232885.9924376,0.0,1.0
1992-03-25,64.75,65.5,64.63,65.25,1131800,7.43459560783257,7.5207106148731,7.42081720670608,7.49200561252626,9857166.93491614,0.0,1.0
1992-03-26,65.5,65.5,64.88,65.13,185600,7.5207106148731,7.5207106148731,7.44952220905293,7.47822721139977,1616442.9962188,0.0,1.0
1992-03-27,66.0,66.38,65.25,65.5,380600,7.57812061956679,7.62175222313399,7.49200561252626,7.5207106148731,3314753.25625471,0.0,1.0
1992-03-30,65.75,66.38,65.38,66.0,311400,7.54941561721994,7.62175222313399,7.50693221374661,7.57812061956679,2712070.84602659,0.0,1.0
1992-03-31,66.0,66.0,65.0,65.63,450600,7.57812061956679,7.57812061956679,7.46330061017941,7.53563721609346,3924403.09319068,0.0,1.0
1992-04-01,65.75,66.0,65.0,65.38,354200,7.54941561721994,7.57812061956679,7.46330061017941,7.50693221374661,3084828.17489601,0.0,1.0
1992-04-02,65.25,66.38,65.25,65.63,159400,7.49200561252626,7.62175222313399,7.49200561252626,7.53563721609346,1388259.77153705,0.0,1.0
1992-04-03,64.75,65.25,64.63,65.0,240200,7.43459560783257,7.49200561252626,7.42081720670608,7.46330061017941,2091969.86902885,0.0,1.0
1992-04-06,65.0,65.13,64.5,64.75,206600,7.46330061017941,7.47822721139977,7.40589060548572,7.43459560783257,1799337.94729959,0.0,1.0
1992-04-07,64.13,65.38,64.13,65.25,404400,7.36340720201239,7.50693221374661,7.36340720201239,7.49200561252626,3522034.20081295,0.0,1.0
1992-04-08,63.38,64.0,62.38,63.63,575200,7.27729219497186,7.34848060079204,7.16247218558449,7.30599719731871,5009579.80293671,0.0,1.0
1992-04-09,63.88,64.88,63.25,63.5,521400,7.33470219966555,7.44952220905293,7.2623655937515,7.29107059609835,4541020.35683449,0.0,1.0
1992-04-10,65.5,65.5,64.63,64.75,194600,7.5207106148731,7.5207106148731,7.42081720670608,7.43459560783257,1694826.546682,0.0,1.0
1992-04-13,66.63,66.63,65.25,65.5,491200,7.65045722548083,7.65045722548083,7.49200561252626,7.5207106148731,4277999.99861355,0.0,1.0
1992-04-14,68.75,68.88,66.75,67.0,878400,7.89387564538207,7.90880224660243,7.66423562660732,7.69294062895416,7650234.52520794,0.0,1.0
1992-04-15,69.38,69.38,67.88,68.38,519600,7.96621225129612,7.96621225129612,7.79398223721505,7.85139224190874,4525343.64674185,0.0,1.0
1992-04-16,69.0,69.0,67.5,68.25,570400,7.92258064772891,7.92258064772891,7.75035063364785,7.83646564068838,4967775.24268967,0.0,1.0
1992-04-20,67.75,68.75,67.5,68.75,396800,7.77905563599469,7.89387564538207,7.75035063364785,7.89387564538207,3455843.64708847,0.0,1.0
1992-04-21,67.13,67.75,67.13,67.75,346800,7.70786723017452,7.77905563599469,7.70786723017452,7.77905563599469,3020379.47784849,0.0,1.0
1992-04-22,66.25,67.0,66.0,66.75,417000,7.60682562191363,7.69294062895416,7.57812061956679,7.66423562660732,3631771.17146142,0.0,1.0
1992-04-23,66.63,66.88,66.5,66.5,561200,7.65045722548083,7.67916222782768,7.63553062426048,7.63553062426048,4887649.83554952,0.0,1.0
1992-04-24,65.75,66.63,65.5,66.63,208400,7.54941561721994,7.65045722548083,7.5207106148731,7.65045722548083,1815014.65739223,0.0,1.0
1992-04-27,65.5,66.13,64.75,65.75,403200,7.5207106148731,7.59304722078715,7.43459560783257,7.54941561721994,3511583.06075118,0.0,1.0
1992-04-28,65.25,65.5,64.88,65.25,343400,7.49200561252626,7.5207106148731,7.44952220905293,7.49200561252626,2990767.91434017,0.0,1.0
1992-04-29,66.25,66.25,65.25,65.25,439400,7.60682562191363,7.60682562191363,7.49200561252626,7.49200561252626,3826859.11928093,0.0,1.0
1992-04-30,64.63,66.25,64.0,66.0,759400,7.42081720670608,7.60682562191363,7.34848060079204,7.57812061956679,6613829.80241679,0.0,1.0
1992-05-01,64.88,65.5,64.38,64.63,425400,7.44952220905293,7.5207106148731,7.39211220435924,7.42081720670608,3704929.15189373,0.0,1.0
1992-05-04,66.13,66.5,65.0,65.0,281800,7.59304722078715,7.63553062426048,7.46330061017941,7.46330061017941,2454276.05783652,0.0,1.0
1992-05-05,67.0,67.75,66.25,66.25,391600,7.69294062895416,7.77905563599469,7.60682562191363,7.60682562191363,3410555.37348751,0.0,1.0
1992-05-06,68.25,68.5,66.38,66.5,366200,7.83646564068838,7.86517064303523,7.62175222313399,7.63553062426048,3189339.5755136,0.0,1.0
1992-05-07,67.38,68.75,67.25,68.13,378600,7.73657223252137,7.89387564538207,7.72164563130101,7.8226872395619,3297334.68948511,0.0,1.0
1992-05-08,66.5,67.38,66.38,67.38,305200,7.63553062426048,7.73657223252137,7.62175222313399,7.73657223252137,2658073.28904083,0.0,1.0
1992-05-11,66.63,66.75,66.13,66.25,242800,7.65045722548083,7.66423562660732,7.59304722078715,7.60682562191363,2114614.00582934,0.0,1.0
1992-05-12,66.13,67.25,66.0,66.75,423800,7.59304722078715,7.72164563130101,7.57812061956679,7.66423562660732,3690994.29847805,0.0,1.0
1992-05-13,67.38,67.5,66.0,66.0,283400,7.73657223252137,7.75035063364785,7.57812061956679,7.57812061956679,2468210.9112522,0.0,1.0
1992-05-14,67.0,67.38,66.75,67.38,204000,7.69294062895416,7.73657223252137,7.66423562660732,7.73657223252137,1776693.81049911,0.0,1.0
1992-05-15,65.75,66.88,65.75,66.75,196000,7.54941561721994,7.67916222782768,7.54941561721994,7.66423562660732,1707019.54342072,0.0,1.0
1992-05-18,65.5,65.88,64.63,65.75,335400,7.5207106148731,7.5643422184403,7.42081720670608,7.54941561721994,2921093.64726177,0.0,1.0
1992-05-19,67.38,67.75,65.63,65.63,281800,7.73657223252137,7.77905563599469,7.53563721609346,7.53563721609346,2454276.05783652,0.0,1.0
1992-05-20,67.5,68.25,67.5,67.63,328600,7.75035063364785,7.83646564068838,7.75035063364785,7.76527723486821,2861870.52024514,0.0,1.0
1992-05-21,66.25,67.25,66.13,67.25,213200,7.60682562191363,7.72164563130101,7.59304722078715,7.72164563130101,1856819.21763927,0.0,1.0
1992-05-22,67.13,67.13,66.38,66.38,182000,7.70786723017452,7.70786723017452,7.62175222313399,7.62175222313399,1585089.57603352,0.0,1.0
1992-05-26,67.0,67.13,66.88,67.13,209000,7.69294062895416,7.70786723017452,7.67916222782768,7.70786723017452,1820240.22742311,0.0,1.0
1992-05-27,67.13,67.25,66.88,66.88,146400,7.70786723017452,7.72164563130101,7.67916222782768,7.67916222782768,1275039.08753466,0.0,1.0
1992-05-28,67.0,67.25,66.5,67.25,697000,7.69294062895416,7.72164563130101,7.63553062426048,7.72164563130101,6070370.5192053,0.0,1.0
1992-05-29,67.13,67.75,66.88,67.38,238000,7.70786723017452,7.77905563599469,7.67916222782768,7.73657223252137,2072809.4455823,0.0,1.0
1992-06-01,67.13,67.5,66.75,67.38,306000,7.70786723017452,7.75035063364785,7.66423562660732,7.73657223252137,2665040.71574867,0.0,1.0
1992-06-02,67.75,68.38,66.88,66.88,223000,7.77905563599469,7.85139224190874,7.67916222782768,7.67916222782768,1942170.1948103,0.0,1.0
1992-06-03,67.5,68.0,67.38,67.5,242400,7.75035063364785,7.80776063834154,7.73657223252137,7.75035063364785,2111130.29247541,0.0,1.0
1992-06-04,66.5,67.25,66.25,67.25,599800,7.63553062426048,7.72164563130101,7.60682562191363,7.72164563130101,5223828.17420278,0.0,1.0
1992-06-05,66.88,66.88,65.88,66.0,239000,7.67916222782768,7.67916222782768,7.5643422184403,7.57812061956679,2081518.7289671,0.0,1.0
1992-06-08,68.0,68.25,66.63,66.63,193600,7.80776063834154,7.83646564068838,7.65045722548083,7.65045722548083,1686117.2632972,0.0,1.0
1992-06-09,67.75,67.75,67.25,67.75,166200,7.77905563599469,7.77905563599469,7.72164563130101,7.77905563599469,1447482.89855369,0.0,1.0
1992-06-10,68.88,69.0,68.13,68.13,392600,7.90880224660243,7.92258064772891,7.8226872395619,7.8226872395619,3419264.65687231,0.0,1.0
1992-06-11,69.0,69.25,68.75,68.88,300400,7.92258064772891,7.95128565007576,7.89387564538207,7.90880224660243,2616268.72879379,0.0,1.0
1992-06-12,70.13,70.25,69.0,69.25,705400,8.05232725833665,8.06610565946313,7.92258064772891,7.95128565007576,6143528.49963761,0.0,1.0
1992-06-15,70.0,70.38,69.63,69.63,419200,8.03740065711629,8.08103226068349,7.99491725364296,7.99491725364296,3650931.59490798,0.0,1.0
1992-06-16,69.75,70.5,69.75,69.88,615000,8.00869565476945,8.09481066180998,8.00869565476945,8.0236222559898,5356209.28165173,0.0,1.0
1992-06-17,68.5,70.0,68.5,69.88,856400,7.86517064303523,8.03740065711629,7.86517064303523,8.0236222559898,7458630.29074234,0.0,1.0
1992-06-18,69.0,69.25,68.0,68.25,214400,7.92258064772891,7.95128565007576,7.80776063834154,7.83646564068838,1867270.35770103,0.0,1.0
1992-06-19,69.75,69.88,69.13,69.13,504600,8.00869565476945,8.0236222559898,7.93750724894927,7.93750724894927,4394704.39596986,0.0,1.0
1992-06-22,69.25,69.5,69.0,69.5,575400,7.95128565007576,7.9799906524226,7.92258064772891,7.9799906524226,5011321.65961367,0.0,1.0
1992-06-23,70.88,70.88,69.5,69.5,1261400,8.13844226537718,8.13844226537718,7.9799906524226,7.9799906524226,10985890.0615862,0.0,1.0
1992-06-24,72.63,73.38,70.38,70.75,1207200,8.33937728180509,8.42549228884562,8.08103226068349,8.12351566415682,10513846.90213,0.0,1.0
1992-06-25,72.38,73.75,72.38,72.63,566200,8.31067227945824,8.46797569231895,8.31067227945824,8.33937728180509,4931196.25247352,0.0,1.0
1992-06-26,70.38,71.5,70.25,71.38,591000,8.08103226068349,8.20963067119735,8.06610565946313,8.19585227007087,5147186.48041654,0.0,1.0
1992-06-29,71.38,71.75,70.0,70.0,438800,8.19585227007087,8.2383356735442,8.03740065711629,8.03740065711629,3821633.54925005,0.0,1.0
1992-06-30,71.0,72.25,71.0,71.63,367200,8.15222066650367,8.29574567823789,8.15222066650367,8.22455727241771,3198048.8588984,0.0,1.0
1992-07-01,72.75,73.0,70.75,71.13,642400,8.35315568293157,8.38186068527842,8.12351566415682,8.16714726772402,5594843.64639524,0.0,1.0
1992-07-02,73.63,74.0,72.75,72.75,739000,8.45419729119246,8.49668069466579,8.35315568293157,8.35315568293157,6436160.42136688,0.0,1.0
1992-07-06,74.63,74.63,73.63,73.88,433000,8.56901730057984,8.56901730057984,8.45419729119246,8.48290229353931,3771119.70561821,0.0,1.0
1992-07-07,74.0,74.75,73.88,74.75,532000,8.49668069466579,8.58279570170632,8.48290229353931,8.58279570170632,4633338.76071337,0.0,1.0
1992-07-08,73.88,73.88,73.38,73.88,370000,8.48290229353931,8.48290229353931,8.42549228884562,8.48290229353931,3222434.85237584,0.0,1.0
1992-07-09,74.88,75.25,74.0,74.0,743400,8.59772230292668,8.64020570640001,8.49668069466579,8.49668069466579,6474481.26826,0.0,1.0
1992-07-10,74.63,75.13,74.63,74.88,493000,8.56901730057984,8.62642730527353,8.56901730057984,8.59772230292668,4293676.70870618,0.0,1.0
1992-07-13,74.75,75.0,74.38,74.63,348600,8.58279570170632,8.61150070405317,8.54031229823299,8.56901730057984,3036056.18794113,0.0,1.0
1992-07-14,74.88,74.88,74.0,74.0,396000,8.59772230292668,8.59772230292668,8.49668069466579,8.49668069466579,3448876.22038063,0.0,1.0
1992-07-15,76.25,76.38,74.5,75.13,691400,8.75502571578739,8.76995231700775,8.55409069935948,8.62642730527353,6021598.53225042,0.0,1.0
1992-07-16,75.63,76.25,75.5,75.75,462200,8.68383730996721,8.75502571578739,8.66891070874686,8.6976157110937,4025430.78045436,0.0,1.0
1992-07-17,75.25,75.63,74.38,75.63,591200,8.64020570640001,8.68383730996721,8.54031229823299,8.68383730996721,5148928.3370935,0.0,1.0
1992-07-20,74.38,74.88,74.13,74.13,231800,8.54031229823299,8.59772230292668,8.51160729588615,8.51160729588615,2018811.88859654,0.0,1.0
1992-07-21,74.38,74.63,74.13,74.38,429800,8.54031229823299,8.56901730057984,8.51160729588615,8.54031229823299,3743249.99878685,0.0,1.0
1992-07-22,74.25,74.25,73.5,74.13,116800,8.52538569701264,8.52538569701264,8.4392706899721,8.51160729588615,1017244.29934459,0.0,1.0
1992-07-23,75.0,75.88,74.63,75.0,433000,8.61150070405317,8.71254231231406,8.56901730057984,8.61150070405317,3771119.70561821,0.0,1.0
1992-07-24,74.13,74.75,73.38,74.75,289400,8.51160729588615,8.58279570170632,8.42549228884562,8.58279570170632,2520466.61156099,0.0,1.0
1992-07-27,74.25,74.5,74.0,74.38,223000,8.52538569701264,8.55409069935948,8.49668069466579,8.54031229823299,1942170.1948103,0.0,1.0
1992-07-28,75.75,75.75,73.75,74.38,556000,8.6976157110937,8.6976157110937,8.46797569231895,8.54031229823299,4842361.56194856,0.0,1.0
1992-07-29,77.75,77.88,76.63,76.63,725400,8.92725572986845,8.94218233108881,8.79865731935459,8.79865731935459,6317714.1673336,0.0,1.0
1992-07-30,78.0,78.0,76.88,77.13,432400,8.95596073221529,8.95596073221529,8.82736232170143,8.85606732404828,3765894.13558733,0.0,1.0
1992-07-31,78.0,78.63,77.25,77.5,452400,8.95596073221529,9.02829733812934,8.86984572517476,8.89855072752161,3940079.80328332,0.0,1.0
1992-08-03,78.5,78.5,77.38,77.88,193000,9.01337073690898,9.01337073690898,8.88477232639512,8.94218233108881,1680891.69326632,0.0,1.0
1992-08-04,77.0,78.63,77.0,78.5,351600,8.84114072282792,9.02829733812934,8.84114072282792,9.01337073690898,3062184.03809553,0.0,1.0
1992-08-05,76.88,77.25,76.38,76.5,477600,8.82736232170143,8.86984572517476,8.76995231700775,8.78373071813423,4159553.74458027,0.0,1.0
1992-08-06,77.0,77.5,76.63,76.63,228600,8.84114072282792,8.89855072752161,8.79865731935459,8.79865731935459,1990942.18176518,0.0,1.0
1992-08-07,77.88,78.38,77.0,77.0,303400,8.94218233108881,8.9995923357825,8.84114072282792,8.84114072282792,2642396.57894819,0.0,1.0
1992-08-10,77.75,77.75,77.38,77.38,100200,8.92725572986845,8.92725572986845,8.88477232639512,8.88477232639512,872670.195156916,0.0,1.0
1992-08-11,77.5,77.75,77.25,77.5,563600,8.89855072752161,8.92725572986845,8.86984572517476,8.89855072752161,4908552.11567303,0.0,1.0
1992-08-12,76.63,77.0,76.38,77.0,340600,8.79865731935459,8.84114072282792,8.76995231700775,8.84114072282792,2966381.92086273,0.0,1.0
1992-08-13,77.13,77.5,76.75,77.0,383400,8.85606732404828,8.89855072752161,8.81243572048107,8.84114072282792,3339139.24973215,0.0,1.0
1992-08-14,77.0,77.38,76.88,77.0,197800,8.84114072282792,8.88477232639512,8.82736232170143,8.84114072282792,1722696.25351335,0.0,1.0
1992-08-17,76.88,77.13,76.88,77.0,186400,8.82736232170143,8.85606732404828,8.82736232170143,8.84114072282792,1623410.42292664,0.0,1.0
1992-08-18,76.25,76.88,76.0,76.88,154600,8.75502571578739,8.82736232170143,8.72632071344054,8.82736232170143,1346455.21129001,0.0,1.0
1992-08-19,74.63,76.25,74.5,76.0,311800,8.56901730057984,8.75502571578739,8.55409069935948,8.72632071344054,2715554.5593805,0.0,1.0
1992-08-20,74.75,74.88,74.63,74.88,181600,8.58279570170632,8.59772230292668,8.56901730057984,8.59772230292668,1581605.8626796,0.0,1.0
1992-08-21,74.88,75.0,73.5,74.5,459800,8.59772230292668,8.61150070405317,8.4392706899721,8.55409069935948,4004528.50033084,0.0,1.0
1992-08-24,74.88,75.5,74.0,74.0,476000,8.59772230292668,8.66891070874686,8.49668069466579,8.49668069466579,4145618.89116459,0.0,1.0
1992-08-25,73.88,74.63,73.75,74.63,159400,8.48290229353931,8.56901730057984,8.46797569231895,8.56901730057984,1388259.77153705,0.0,1.0
1992-08-26,74.75,74.88,73.75,74.0,246200,8.58279570170632,8.59772230292668,8.46797569231895,8.49668069466579,2144225.56933765,0.0,1.0
1992-08-27,73.88,75.13,73.88,75.0,322000,8.48290229353931,8.62642730527353,8.48290229353931,8.61150070405317,2804389.24990546,0.0,1.0
1992-08-28,76.75,77.0,74.13,74.25,763200,8.81243572048107,8.84114072282792,8.51160729588615,8.52538569701264,6646925.07927903,0.0,1.0
1992-08-31,77.13,77.38,76.5,76.75,251800,8.85606732404828,8.88477232639512,8.78373071813423,8.81243572048107,2192997.55629253,0.0,1.0
1992-09-01,77.13,77.25,76.5,76.75,217800,8.85606732404828,8.86984572517476,8.78373071813423,8.81243572048107,1896881.92120934,0.0,1.0
1992-09-02,78.38,78.63,77.5,77.5,473000,8.9995923357825,9.02829733812934,8.89855072752161,8.89855072752161,4119491.04101019,0.0,1.0
1992-09-03,77.5,78.88,77.5,78.38,279600,8.89855072752161,9.05700234047618,8.89855072752161,8.9995923357825,2435115.63438996,0.0,1.0
1992-09-04,77.5,77.75,77.38,77.5,170400,8.89855072752161,8.92725572986845,8.88477232639512,8.89855072752161,1484061.88876985,0.0,1.0
1992-09-08,76.5,77.38,76.38,77.25,199200,8.78373071813423,8.88477232639512,8.76995231700775,8.86984572517476,1734889.25025207,0.0,1.0
1992-09-09,76.25,76.75,76.13,76.5,290200,8.75502571578739,8.81243572048107,8.7412473146609,8.78373071813423,2527434.03826883,0.0,1.0
1992-09-10,75.25,76.25,75.25,76.0,489600,8.64020570640001,8.75502571578739,8.64020570640001,8.72632071344054,4264065.14519787,0.0,1.0
1992-09-11,75.38,75.5,75.13,75.25,232400,8.65513230762037,8.66891070874686,8.62642730527353,8.64020570640001,2024037.45862742,0.0,1.0
1992-09-14,75.5,75.88,75.0,75.88,657600,8.66891070874686,8.71254231231406,8.61150070405317,8.71254231231406,5727224.75384419,0.0,1.0
1992-09-15,75.0,75.25,74.88,75.0,389800,8.61150070405317,8.64020570640001,8.59772230292668,8.61150070405317,3394878.66339487,0.0,1.0
1992-09-16,75.0,75.5,75.0,75.0,368400,8.61150070405317,8.66891070874686,8.61150070405317,8.61150070405317,3208499.99896016,0.0,1.0
1992-09-17,74.25,75.13,74.25,75.0,385600,8.52538569701264,8.62642730527353,8.52538569701264,8.61150070405317,3358299.67317871,0.0,1.0
1992-09-18,75.25,75.75,74.38,74.5,443600,8.64020570640001,8.6976157110937,8.54031229823299,8.55409069935948,3863438.10949709,0.0,1.0
1992-09-21,74.88,74.88,74.38,74.5,212600,8.59772230292668,8.59772230292668,8.54031229823299,8.55409069935948,1851593.64760839,0.0,1.0
1992-09-22,75.13,75.5,75.0,75.0,437400,8.62642730527353,8.66891070874686,8.61150070405317,8.61150070405317,3809440.55251133,0.0,1.0
1992-09-23,74.75,75.0,74.25,75.0,411800,8.58279570170632,8.61150070405317,8.52538569701264,8.61150070405317,3586482.89786046,0.0,1.0
1992-09-24,79.25,79.63,74.75,74.75,1021200,9.09948574394951,9.14311734751672,8.58279570170632,8.58279570170632,8893920.19255732,0.0,1.0
1992-09-25,82.5,83.0,79.38,79.38,2195000,9.47265077445848,9.53006077915217,9.11441234516987,9.11441234516987,19116877.0296351,0.0,1.0
1992-09-28,81.25,82.25,80.88,82.25,764000,9.32912576272427,9.44394577211164,9.28664235925094,9.44394577211164,6653892.50598686,0.0,1.0
1992-09-29,83.0,83.13,81.0,81.0,568200,9.53006077915217,9.54498738037253,9.30042076037742,9.30042076037742,4948614.81924311,0.0,1.0
1992-09-30,85.5,85.5,82.63,82.63,865400,9.81711080262061,9.81711080262061,9.48757737567884,9.48757737567884,7537013.84120554,0.0,1.0
1992-10-01,86.25,87.5,85.5,85.75,1906600,9.90322580966114,10.0467508213954,9.81711080262061,9.84581580496745,16605119.7014589,0.0,1.0
1992-10-02,83.5,86.0,83.25,86.0,1174400,9.58747078384586,9.8745208073143,9.55876578149902,9.8745208073143,10228182.4071086,0.0,1.0
1992-10-05,82.38,83.0,78.38,82.5,1359000,9.458872373332,9.53006077915217,8.9995923357825,9.47265077445848,11835916.1199426,0.0,1.0
1992-10-06,82.75,83.5,82.5,82.75,1147400,9.50135577680533,9.58747078384586,9.47265077445848,9.50135577680533,9993031.75571902,0.0,1.0
1992-10-07,83.38,84.38,82.38,82.88,1570400,9.57369238271937,9.68851239210675,9.458872373332,9.51628237802569,13677058.6274892,0.0,1.0
1992-10-08,83.25,84.63,81.88,84.0,1101200,9.55876578149902,9.71721739445359,9.40146236863831,9.64488078853955,9590662.86334128,0.0,1.0
1992-10-09,82.75,83.88,81.88,83.25,412000,9.50135577680533,9.63110238741306,9.40146236863831,9.55876578149902,3588224.75453742,0.0,1.0
1992-10-12,83.5,83.63,82.88,82.88,241400,9.58747078384586,9.60239738506622,9.51628237802569,9.51628237802569,2102421.00909061,0.0,1.0
1992-10-13,82.25,83.75,81.88,83.75,479600,9.44394577211164,9.6161757861927,9.40146236863831,9.6161757861927,4176972.31134987,0.0,1.0
1992-10-14,83.38,83.5,82.13,82.5,590600,9.57369238271937,9.58747078384586,9.43016737098515,9.47265077445848,5143702.76706262,0.0,1.0
1992-10-15,82.88,83.63,82.75,83.25,522200,9.51628237802569,9.60239738506622,9.50135577680533,9.55876578149902,4547987.78354233,0.0,1.0
1992-10-16,83.38,83.63,82.25,82.88,330000,9.57369238271937,9.60239738506622,9.44394577211164,9.51628237802569,2874063.51698386,0.0,1.0
1992-10-19,85.38,85.88,83.0,83.0,213600,9.80333240149413,9.86074240618781,9.53006077915217,9.53006077915217,1860302.93099319,0.0,1.0
1992-10-20,88.13,88.38,85.63,85.63,1113400,10.1190874273094,10.1477924296563,9.83203740384097,9.83203740384097,9696916.12063584,0.0,1.0
1992-10-21,86.75,88.0,85.75,87.75,861200,9.96063581435483,10.104160826089,9.84581580496745,10.0754558237422,7500434.85098938,0.0,1.0
1992-10-22,85.13,86.63,84.75,86.5,397800,9.77462739914728,9.94685741322835,9.73099579558008,9.93193081200799,3464552.93047327,0.0,1.0
1992-10-23,85.0,85.63,84.0,85.13,271800,9.75970079792692,9.83203740384097,9.64488078853955,9.77462739914728,2367183.22398852,0.0,1.0
1992-10-26,85.75,85.88,84.63,85.25,683200,9.84581580496745,9.86074240618781,9.71721739445359,9.78840580027377,5950182.40849507,0.0,1.0
1992-10-27,86.63,87.38,85.88,86.5,418200,9.94685741322835,10.0329724202689,9.86074240618781,9.93193081200799,3642222.31152318,0.0,1.0
1992-10-28,87.75,88.13,86.13,86.75,366800,10.0754558237422,10.1190874273094,9.88944740853466,9.96063581435483,3194565.14554448,0.0,1.0
1992-10-29,88.13,88.13,87.5,87.75,208000,10.1190874273094,10.1190874273094,10.0467508213954,10.0754558237422,1811530.94403831,0.0,1.0
1992-10-30,86.75,88.25,86.63,88.25,301800,9.96063581435483,10.1328658284359,9.94685741322835,10.1328658284359,2628461.72553251,0.0,1.0
1992-11-02,86.75,87.25,86.25,86.75,189000,9.96063581435483,10.0180458190485,9.90322580966114,9.96063581435483,1646054.55972712,0.0,1.0
1992-11-03,86.5,86.75,85.5,86.75,313200,9.93193081200799,9.96063581435483,9.81711080262061,9.96063581435483,2727747.55611922,0.0,1.0
1992-11-04,85.5,86.63,85.5,86.38,95400,9.81711080262061,9.94685741322835,9.81711080262061,9.9181524108815,830865.634909879,0.0,1.0
1992-11-05,86.88,87.0,82.63,83.0,10229600,9.97556241557519,9.98934081670167,9.48757737567884,9.53006077915217,89092485.3131456,0.0,1.0
1992-11-06,85.5,86.63,85.38,86.13,412600,9.81711080262061,9.94685741322835,9.80333240149413,9.88944740853466,3593450.3245683,0.0,1.0
1992-11-09,86.0,86.38,85.0,85.63,262600,9.8745208073143,9.9181524108815,9.75970079792692,9.83203740384097,2287057.81684837,0.0,1.0
1992-11-10,86.63,87.25,86.38,86.5,390800,9.94685741322835,10.0180458190485,9.9181524108815,9.93193081200799,3403587.94677967,0.0,1.0
1992-11-11,87.0,87.13,86.0,86.38,294000,9.98934081670167,10.004267417922,9.8745208073143,9.9181524108815,2560529.31513107,0.0,1.0
1992-11-12,86.88,87.5,85.88,87.0,307400,9.97556241557519,10.0467508213954,9.86074240618781,9.98934081670167,2677233.71248739,0.0,1.0
1992-11-13,87.75,88.75,87.13,87.13,380400,10.0754558237422,10.1902758331296,10.004267417922,10.004267417922,3313011.39957776,0.0,1.0
1992-11-16,87.38,87.88,87.25,87.88,205200,10.0329724202689,10.0903824249626,10.0180458190485,10.0903824249626,1787144.95056087,0.0,1.0
1992-11-17,86.75,87.5,86.5,87.38,261200,9.96063581435483,10.0467508213954,9.93193081200799,10.0329724202689,2274864.82010965,0.0,1.0
1992-11-18,86.13,87.25,86.13,87.0,355000,9.88944740853466,10.0180458190485,9.88944740853466,9.98934081670167,3091795.60160384,0.0,1.0
1992-11-19,85.63,86.38,85.5,86.38,420400,9.83203740384097,9.9181524108815,9.81711080262061,9.9181524108815,3661382.73496974,0.0,1.0
1992-11-20,86.25,86.5,85.63,86.0,590400,9.90322580966114,9.93193081200799,9.83203740384097,9.8745208073143,5141960.91038566,0.0,1.0
1992-11-23,86.5,86.88,85.75,86.25,341800,9.93193081200799,9.97556241557519,9.84581580496745,9.90322580966114,2976833.06092449,0.0,1.0
1992-11-24,86.5,87.0,86.0,86.5,388200,9.93193081200799,9.98934081670167,9.8745208073143,9.93193081200799,3380943.80997919,0.0,1.0
1992-11-25,87.63,87.75,86.75,86.75,270800,10.0616774226157,10.0754558237422,9.96063581435483,9.96063581435483,2358473.94060373,0.0,1.0
1992-11-27,88.63,89.25,87.88,87.88,243800,10.1764974320031,10.2476858378233,10.0903824249626,10.0903824249626,2123323.28921413,0.0,1.0
1992-11-30,89.25,89.63,88.5,88.88,681200,10.2476858378233,10.2913174413905,10.1615708307827,10.2052024343499,5932763.84172545,0.0,1.0
1992-12-01,88.13,89.75,88.0,89.5,449800,10.1190874273094,10.305095842517,10.104160826089,10.2763908401701,3917435.66648285,0.0,1.0
1992-12-02,86.75,87.75,86.0,87.63,578800,9.96063581435483,10.0754558237422,9.8745208073143,10.0616774226157,5040933.22312199,0.0,1.0
1992-12-03,85.88,87.0,85.75,87.0,301800,9.86074240618781,9.98934081670167,9.84581580496745,9.98934081670167,2628461.72553251,0.0,1.0
1992-12-04,86.0,86.75,85.38,85.88,432200,9.8745208073143,9.96063581435483,9.80333240149413,9.86074240618781,3764152.27891037,0.0,1.0
1992-12-07,86.0,86.88,86.0,86.5,143200,9.8745208073143,9.97556241557519,9.8745208073143,9.93193081200799,1247169.3807033,0.0,1.0
1992-12-08,87.25,87.38,85.75,85.75,257400,10.0180458190485,10.0329724202689,9.84581580496745,9.84581580496745,2241769.54324741,0.0,1.0
1992-12-09,87.13,87.38,86.88,87.0,214200,10.004267417922,10.0329724202689,9.97556241557519,9.98934081670167,1865528.50102407,0.0,1.0
1992-12-10,87.38,88.25,86.88,87.0,445400,10.0329724202689,10.1328658284359,9.97556241557519,9.98934081670167,3879114.81958972,0.0,1.0
1992-12-11,88.25,88.88,87.13,87.25,318000,10.1328658284359,10.2052024343499,10.004267417922,10.0180458190485,2769552.11636626,0.0,1.0
1992-12-14,88.75,89.38,88.13,88.13,438800,10.1902758331296,10.2626124390436,10.1190874273094,10.1190874273094,3821633.54925004,0.0,1.0
1992-12-15,89.13,89.88,89.0,89.13,308600,10.2339074366968,10.3200224437373,10.2189808354764,10.2339074366968,2687684.85254914,0.0,1.0
1992-12-16,88.5,89.75,88.38,89.38,692800,10.1615708307827,10.305095842517,10.1477924296563,10.2626124390436,6033791.52898916,0.0,1.0
1992-12-17,89.25,89.63,88.13,88.25,181000,10.2476858378233,10.2913174413905,10.1190874273094,10.1328658284359,1576380.29264872,0.0,1.0
1992-12-18,90.0,90.5,89.38,89.63,627800,10.3338008448638,10.3912108495575,10.2626124390436,10.2913174413905,5467688.10897717,0.0,1.0
1992-12-21,90.38,91.0,89.88,90.25,525800,10.377432448431,10.4486208542512,10.3200224437373,10.3625058472106,4579341.20372761,0.0,1.0
1992-12-22,91.0,91.0,90.25,90.25,449600,10.4486208542512,10.4486208542512,10.3625058472106,10.3625058472106,3915693.80980588,0.0,1.0
1992-12-23,90.0,90.88,90.0,90.88,533600,10.3338008448638,10.4348424531247,10.3338008448638,10.4348424531247,4647273.61412905,0.0,1.0
1992-12-24,89.75,89.88,89.25,89.63,83200,10.305095842517,10.3200224437373,10.2476858378233,10.2913174413905,724612.377615321,0.0,1.0
1992-12-28,89.63,89.63,89.25,89.63,44000,10.2913174413905,10.2913174413905,10.2476858378233,10.2913174413905,383208.46893118,0.0,1.0
1992-12-29,89.38,90.75,89.38,89.63,331000,10.2626124390436,10.4199158519043,10.2626124390436,10.2913174413905,2882772.80036866,0.0,1.0
1992-12-30,89.38,89.63,89.13,89.25,224800,10.2626124390436,10.2913174413905,10.2339074366968,10.2476858378233,1957846.90490295,0.0,1.0
1992-12-31,88.88,90.0,88.88,89.5,185600,10.2052024343499,10.3338008448638,10.2052024343499,10.2763908401701,1616442.99621881,0.0,1.0
1993-01-04,88.0,89.38,88.0,89.0,341400,10.104160826089,10.2626124390436,10.104160826089,10.2189808354764,2973349.34757059,0.0,1.0
1993-01-05,86.38,87.25,85.38,87.25,95800,9.9181524108815,10.0180458190485,9.80333240149413,10.0180458190485,834349.348263798,0.0,1.0
1993-01-06,87.38,87.5,86.5,86.63,641000,10.0329724202689,10.0467508213954,9.93193081200799,9.94685741322835,5582650.64965651,0.0,1.0
1993-01-07,86.25,87.13,86.0,87.0,340800,9.90322580966114,10.004267417922,9.8745208073143,9.98934081670167,2968123.77753969,0.0,1.0
1993-01-08,85.5,86.25,84.88,86.0,377000,9.81711080262061,9.90322580966114,9.74592239680044,9.8745208073143,3283399.83606944,0.0,1.0
1993-01-11,84.88,85.5,84.5,85.5,546200,9.74592239680044,9.81711080262061,9.70229079323324,9.81711080262061,4757010.58477752,0.0,1.0
1993-01-12,86.13,86.25,84.63,84.75,400200,9.88944740853466,9.90322580966114,9.71721739445359,9.73099579558008,3485455.21059678,0.0,1.0
1993-01-13,86.38,87.25,86.0,86.13,377000,9.9181524108815,10.0180458190485,9.8745208073143,9.88944740853466,3283399.83606944,0.0,1.0
1993-01-14,86.13,86.63,84.63,86.5,337800,9.88944740853466,9.94685741322835,9.71721739445359,9.93193081200799,2941995.92738529,0.0,1.0
1993-01-15,86.63,87.38,86.63,87.13,338200,9.94685741322835,10.0329724202689,9.94685741322835,10.004267417922,2945479.64073921,0.0,1.0
1993-01-18,85.38,86.38,85.25,86.25,214200,9.80333240149413,9.9181524108815,9.78840580027377,9.90322580966114,1865528.50102407,0.0,1.0
1993-01-19,84.38,86.5,84.38,84.75,421200,9.68851239210675,9.93193081200799,9.68851239210675,9.73099579558008,3668350.16167758,0.0,1.0
1993-01-20,84.38,85.13,84.38,84.5,277200,9.68851239210675,9.77462739914728,9.68851239210675,9.70229079323324,2414213.35426644,0.0,1.0
1993-01-21,85.13,85.38,83.88,84.5,183800,9.77462739914728,9.80333240149413,9.63110238741306,9.70229079323324,1600766.28612616,0.0,1.0
1993-01-22,84.38,85.5,84.25,85.38,124800,9.68851239210675,9.81711080262061,9.67358579088639,9.80333240149413,1086918.56642299,0.0,1.0
1993-01-25,86.5,86.63,84.38,84.38,306600,9.93193081200799,9.94685741322835,9.68851239210675,9.68851239210675,2670266.28577955,0.0,1.0
1993-01-26,86.0,87.25,86.0,86.88,256000,9.8745208073143,10.0180458190485,9.8745208073143,9.97556241557519,2229576.54650869,0.0,1.0
1993-01-27,86.5,86.5,85.38,86.13,295400,9.93193081200799,9.93193081200799,9.80333240149413,9.88944740853466,2572722.31186979,0.0,1.0
1993-01-28,87.5,87.88,86.38,86.38,264200,10.0467508213954,10.0903824249626,9.9181524108815,9.9181524108815,2300992.67026404,0.0,1.0
1993-01-29,88.75,88.75,87.5,88.25,351000,10.1902758331296,10.1902758331296,10.0467508213954,10.1328658284359,3056958.46806464,0.0,1.0
1993-02-01,90.38,90.5,88.5,88.5,704000,10.377432448431,10.3912108495575,10.1615708307827,10.1615708307827,6131335.5028989,0.0,1.0
1993-02-02,91.88,91.88,89.38,90.0,496800,10.5496624625121,10.5496624625121,10.2626124390436,10.3338008448638,4326771.98556841,0.0,1.0
1993-02-03,94.75,95.13,93.5,93.88,799200,10.8791958894538,10.922827493021,10.7356708777196,10.7793024812868,6960459.28113183,0.0,1.0
1993-02-04,95.0,95.5,94.63,95.38,532400,10.9079008918007,10.9653108964944,10.8654174883273,10.9515324953679,4636822.47406728,0.0,1.0
1993-02-05,93.5,95.38,93.0,95.38,607000,10.7356708777196,10.9515324953679,10.6782608730259,10.9515324953679,5286535.01457334,0.0,1.0
1993-02-08,93.38,93.5,92.63,93.25,280200,10.7218924765931,10.7356708777196,10.6357774695526,10.7069658753728,2440341.20442084,0.0,1.0
1993-02-09,93.13,93.88,92.88,93.5,282800,10.6931874742463,10.7793024812868,10.6644824718994,10.7356708777196,2462985.34122131,0.0,1.0
1993-02-10,92.75,93.13,92.0,93.0,165800,10.6495558706791,10.6931874742463,10.5634408636386,10.6782608730259,1443999.18519977,0.0,1.0
1993-02-11,92.63,93.13,92.5,92.5,98800,10.6357774695526,10.6931874742463,10.6208508683322,10.6208508683322,860477.198418197,0.0,1.0
1993-02-12,92.25,93.13,92.0,92.38,281400,10.5921458659854,10.6931874742463,10.5634408636386,10.6070724672058,2450792.3444826,0.0,1.0
1993-02-16,89.0,91.5,88.75,91.5,571600,10.2189808354764,10.5060308589449,10.1902758331296,10.5060308589449,4978226.38275144,0.0,1.0
1993-02-17,88.88,89.38,88.75,88.75,230000,10.2052024343499,10.2626124390436,10.1902758331296,10.1902758331296,2003135.17850391,0.0,1.0
1993-02-18,89.63,90.0,89.25,89.63,486800,10.2913174413905,10.3338008448638,10.2476858378233,10.2913174413905,4239679.15172042,0.0,1.0
1993-02-19,89.0,90.0,89.0,89.5,187200,10.2189808354764,10.3338008448638,10.2189808354764,10.2763908401701,1630377.84963448,0.0,1.0
1993-02-22,85.88,88.38,85.0,88.38,752800,9.86074240618781,10.1477924296563,9.75970079792692,10.1477924296563,6556348.53207711,0.0,1.0
1993-02-23,85.25,86.38,84.63,85.88,832800,9.78840580027377,9.9181524108815,9.71721739445359,9.86074240618781,7253091.20286108,0.0,1.0
1993-02-24,87.75,87.88,85.13,85.13,515400,10.0754558237422,10.0903824249626,9.77462739914728,9.77462739914728,4488764.6565257,0.0,1.0
1993-02-25,90.88,91.0,88.75,89.0,438000,10.4348424531247,10.4486208542512,10.1902758331296,10.2189808354764,3814666.12254221,0.0,1.0
1993-02-26,91.38,91.63,90.63,90.63,449800,10.4922524578184,10.5209574601652,10.4061374507778,10.4061374507778,3917435.66648284,0.0,1.0
1993-03-01,90.0,91.5,90.0,91.0,535800,10.3338008448638,10.5060308589449,10.3338008448638,10.4486208542512,4666434.03757561,0.0,1.0
1993-03-02,90.13,90.13,89.0,89.75,409400,10.3487274460842,10.3487274460842,10.2189808354764,10.305095842517,3565580.61773693,0.0,1.0
1993-03-03,90.5,91.38,90.13,90.13,493800,10.3912108495575,10.4922524578184,10.3487274460842,10.3487274460842,4300644.13541402,0.0,1.0
1993-03-04,92.38,92.75,91.25,91.5,375000,10.6070724672058,10.6495558706791,10.477325856598,10.5060308589449,3265981.26929982,0.0,1.0
1993-03-05,91.13,92.5,91.13,92.13,326400,10.4635474554715,10.6208508683322,10.4635474554715,10.5783674648589,2842710.09679859,0.0,1.0
1993-03-08,92.38,92.38,91.13,91.38,156600,10.6070724672058,10.6070724672058,10.4635474554715,10.4922524578184,1363873.77805961,0.0,1.0
1993-03-09,93.0,93.5,92.38,92.5,200200,10.6782608730259,10.7356708777196,10.6070724672058,10.6208508683322,1743598.53363688,0.0,1.0
1993-03-10,94.13,94.13,92.38,92.75,210000,10.8080074836337,10.8080074836337,10.6070724672058,10.6495558706791,1828949.5108079,0.0,1.0
1993-03-11,93.5,94.5,93.5,94.5,264400,10.7356708777196,10.850490887107,10.7356708777196,10.850490887107,2302734.52694101,0.0,1.0
1993-03-12,91.75,92.88,91.38,92.63,229000,10.5347358612917,10.6644824718994,10.4922524578184,10.6357774695526,1994425.8951191,0.0,1.0
1993-03-15,90.88,92.0,90.5,91.25,158600,10.4348424531247,10.5634408636386,10.3912108495575,10.477325856598,1381292.34482921,0.0,1.0
1993-03-16,91.38,91.63,91.0,91.13,209600,10.4922524578184,10.5209574601652,10.4486208542512,10.4635474554715,1825465.79745398,0.0,1.0
1993-03-17,90.75,91.38,90.63,91.38,66000,10.4199158519043,10.4922524578184,10.4061374507778,10.4922524578184,574812.703396773,0.0,1.0
1993-03-18,92.25,92.25,90.88,91.0,213400,10.5921458659854,10.5921458659854,10.4348424531247,10.4486208542512,1858561.07431623,0.0,1.0
1993-03-19,92.63,93.5,92.13,92.75,343000,10.6357774695526,10.7356708777196,10.5783674648589,10.6495558706791,2987284.20098625,0.0,1.0
1993-03-22,92.25,92.38,91.38,92.0,106000,10.5921458659854,10.6070724672058,10.4922524578184,10.5634408636386,923184.038788754,0.0,1.0
1993-03-23,91.38,92.25,90.75,92.13,219800,10.4922524578184,10.5921458659854,10.4199158519043,10.5783674648589,1914300.48797894,0.0,1.0
1993-03-24,94.38,94.38,91.88,92.0,618400,10.8367124859805,10.8367124859805,10.5496624625121,10.5634408636386,5385820.84516005,0.0,1.0
1993-03-25,94.63,94.88,93.5,93.5,422200,10.8654174883273,10.8941224906742,10.7356708777196,10.7356708777196,3677059.44506239,0.0,1.0
1993-03-26,94.75,95.88,94.38,94.63,355400,10.8791958894538,11.0089425000616,10.8367124859805,10.8654174883273,3095279.31495778,0.0,1.0
1993-03-29,95.75,96.38,95.13,95.25,332400,10.9940158988412,11.0663525047553,10.922827493021,10.9366058941475,2894965.79710738,0.0,1.0
1993-03-30,93.75,95.63,93.25,95.63,409400,10.7643758800665,10.9802374977147,10.7069658753728,10.9802374977147,3565580.61773693,0.0,1.0
1993-03-31,94.13,95.38,93.88,94.0,439600,10.8080074836337,10.9515324953679,10.7793024812868,10.7930808824133,3828600.97595788,0.0,1.0
1993-04-01,95.0,95.13,93.38,94.38,444600,10.9079008918007,10.922827493021,10.7218924765931,10.8367124859805,3872147.39288188,0.0,1.0
1993-04-02,93.0,95.13,93.0,95.0,271200,10.6782608730259,10.922827493021,10.6782608730259,10.9079008918007,2361957.65395765,0.0,1.0
1993-04-05,92.13,93.25,92.0,92.5,294600,10.5783674648589,10.7069658753728,10.5634408636386,10.6208508683322,2565754.88516195,0.0,1.0
1993-04-06,92.63,93.13,92.0,92.0,167600,10.6357774695526,10.6931874742463,10.5634408636386,10.5634408636386,1459675.89529241,0.0,1.0
1993-04-07,93.38,93.5,92.63,92.75,281800,10.7218924765931,10.7356708777196,10.6357774695526,10.6495558706791,2454276.05783652,0.0,1.0
1993-04-08,94.0,94.75,93.75,94.38,317000,10.7930808824133,10.8791958894538,10.7643758800665,10.8367124859805,2760842.83298146,0.0,1.0
1993-04-12,95.5,96.13,94.75,94.75,333200,10.9653108964944,11.0376475024084,10.8791958894538,10.8791958894538,2901933.22381521,0.0,1.0
1993-04-13,95.38,96.13,95.13,95.5,203400,10.9515324953679,11.0376475024084,10.922827493021,10.9653108964944,1771468.24046823,0.0,1.0
1993-04-14,94.88,96.0,94.5,95.25,432600,10.8941224906742,11.0227209011881,10.850490887107,10.9366058941475,3767635.99226429,0.0,1.0
1993-04-15,95.63,95.88,94.88,95.38,478600,10.9802374977147,11.0089425000616,10.8941224906742,10.9515324953679,4168263.02796508,0.0,1.0
1993-04-16,94.5,95.25,94.38,95.25,320400,10.850490887107,10.9366058941475,10.8367124859805,10.9366058941475,2790454.39648978,0.0,1.0
1993-04-19,93.63,94.88,93.63,94.5,610000,10.75059747894,10.8941224906742,10.75059747894,10.850490887107,5312662.86472772,0.0,1.0
1993-04-20,93.5,93.63,92.13,93.63,324600,10.7356708777196,10.75059747894,10.5783674648589,10.75059747894,2827033.38670594,0.0,1.0
1993-04-21,92.0,94.0,91.88,94.0,320000,10.5634408636386,10.7930808824133,10.5496624625121,10.7930808824133,2786970.68313585,0.0,1.0
1993-04-22,90.0,91.38,89.5,90.75,1226600,10.3338008448638,10.4922524578184,10.2763908401701,10.4199158519043,10682806.9997951,0.0,1.0
1993-04-23,90.0,90.63,89.88,89.88,529000,10.3338008448638,10.4061374507778,10.3200224437373,10.3200224437373,4607210.91055897,0.0,1.0
1993-04-26,86.5,88.5,85.0,88.25,1223200,9.93193081200799,10.1615708307827,9.75970079792692,10.1328658284359,10653195.4362868,0.0,1.0
1993-04-27,88.0,88.13,85.75,86.63,757600,10.104160826089,10.1190874273094,9.84581580496745,9.94685741322835,6598153.09232418,0.0,1.0
1993-04-28,87.5,88.0,87.0,88.0,225600,10.0467508213954,10.104160826089,9.98934081670167,10.104160826089,1964814.33161077,0.0,1.0
1993-04-29,88.75,89.63,87.38,87.38,517200,10.1902758331296,10.2913174413905,10.0329724202689,10.0329724202689,4504441.36661833,0.0,1.0
1993-04-30,89.38,90.25,88.75,89.0,503400,10.2626124390436,10.3625058472106,10.1902758331296,10.2189808354764,4384253.25590811,0.0,1.0
1993-05-03,90.75,90.75,89.0,89.5,218200,10.4199158519043,10.4199158519043,10.2189808354764,10.2763908401701,1900365.63456327,0.0,1.0
1993-05-04,89.63,91.5,89.63,91.0,324600,10.2913174413905,10.5060308589449,10.2913174413905,10.4486208542512,2827033.38670593,0.0,1.0
1993-05-05,90.63,90.63,89.63,89.75,437200,10.4061374507778,10.4061374507778,10.2913174413905,10.305095842517,3807698.69583439,0.0,1.0
1993-05-06,90.75,91.5,90.13,90.38,197400,10.4199158519043,10.5060308589449,10.3487274460842,10.377432448431,1719212.54015944,0.0,1.0
1993-05-07,91.0,91.5,90.25,90.75,228400,10.4486208542512,10.5060308589449,10.3625058472106,10.4199158519043,1989200.32508822,0.0,1.0
1993-05-10,91.25,91.75,90.88,91.0,240800,10.477325856598,10.5347358612917,10.4348424531247,10.4486208542512,2097195.43905974,0.0,1.0
1993-05-11,89.88,91.25,89.5,91.0,293600,10.3200224437373,10.477325856598,10.2763908401701,10.4486208542512,2557045.60177716,0.0,1.0
1993-05-12,89.0,89.88,88.63,89.63,245200,10.2189808354764,10.3200224437373,10.1764974320031,10.2913174413905,2135516.28595286,0.0,1.0
1993-05-13,86.38,88.25,86.25,88.25,646600,9.9181524108815,10.1328658284359,9.90322580966114,10.1328658284359,5631422.6366114,0.0,1.0
1993-05-14,86.25,86.88,86.13,86.88,272600,9.90322580966114,9.97556241557519,9.88944740853466,9.97556241557519,2374150.65069636,0.0,1.0
1993-05-17,84.0,86.5,84.0,86.25,618600,9.64488078853955,9.93193081200799,9.64488078853955,9.90322580966114,5387562.70183701,0.0,1.0
1993-05-18,84.88,85.0,83.63,84.5,692200,9.74592239680044,9.75970079792692,9.60239738506622,9.70229079323324,6028565.95895826,0.0,1.0
1993-05-19,86.5,86.63,84.0,84.88,559600,9.93193081200799,9.94685741322835,9.64488078853955,9.74592239680044,4873714.98213383,0.0,1.0
1993-05-20,87.0,87.38,86.25,87.0,363000,9.98934081670167,10.0329724202689,9.90322580966114,9.98934081670167,3161469.86868224,0.0,1.0
1993-05-21,86.75,87.5,86.5,86.75,268400,9.96063581435483,10.0467508213954,9.93193081200799,9.96063581435483,2337571.6604802,0.0,1.0
1993-05-24,86.38,87.13,86.0,86.75,282800,9.9181524108815,10.004267417922,9.8745208073143,9.96063581435483,2462985.34122132,0.0,1.0
1993-05-25,86.0,86.13,85.75,86.13,202200,9.8745208073143,9.88944740853466,9.84581580496745,9.88944740853466,1761017.10040647,0.0,1.0
1993-05-26,86.75,87.13,85.88,86.0,657400,9.96063581435483,10.004267417922,9.86074240618781,9.8745208073143,5725482.89716723,0.0,1.0
1993-05-27,86.88,87.25,86.38,86.75,491200,9.97556241557519,10.0180458190485,9.9181524108815,9.96063581435483,4277999.99861354,0.0,1.0
1993-05-28,87.25,87.75,86.88,87.0,202800,10.0180458190485,10.0754558237422,9.97556241557519,9.98934081670167,1766242.67043735,0.0,1.0
1993-06-01,87.38,88.38,86.75,87.25,268400,10.0329724202689,10.1477924296563,9.96063581435483,10.0180458190485,2337571.6604802,0.0,1.0
1993-06-02,87.0,87.75,86.88,87.63,330800,9.98934081670167,10.0754558237422,9.97556241557519,10.0616774226157,2881030.9436917,0.0,1.0
1993-06-03,86.88,87.0,86.75,86.88,270200,9.97556241557519,9.98934081670167,9.96063581435483,9.97556241557519,2353248.37057284,0.0,1.0
1993-06-04,85.5,86.63,85.38,86.63,208000,9.81711080262061,9.94685741322835,9.80333240149413,9.94685741322835,1811530.94403831,0.0,1.0
1993-06-07,83.13,85.0,82.0,85.0,1037600,9.54498738037253,9.75970079792692,9.4152407697648,9.75970079792692,9036752.44006803,0.0,1.0
1993-06-08,83.0,83.38,82.25,82.5,556000,9.53006077915217,9.57369238271937,9.44394577211164,9.47265077445848,4842361.56194856,0.0,1.0
1993-06-09,83.38,83.75,83.0,83.13,493800,9.57369238271937,9.6161757861927,9.53006077915217,9.54498738037253,4300644.13541403,0.0,1.0
1993-06-10,83.5,83.88,83.25,83.5,430800,9.58747078384586,9.63110238741306,9.55876578149902,9.58747078384586,3751959.28217165,0.0,1.0
1993-06-11,81.75,84.25,81.75,84.0,1212400,9.38653576741795,9.67358579088639,9.38653576741795,9.64488078853955,10559135.175731,0.0,1.0
1993-06-14,81.25,82.25,81.0,82.13,954400,9.32912576272427,9.44394577211164,9.30042076037742,9.43016737098515,8312140.0624527,0.0,1.0
1993-06-15,80.75,81.5,80.5,81.38,650600,9.27171575803058,9.35783076507111,9.24301075568373,9.34405236394462,5666259.7701506,0.0,1.0
1993-06-16,81.0,81.75,79.5,81.0,1649000,9.30042076037742,9.38653576741795,9.12819074629636,9.30042076037742,14361608.3015345,0.0,1.0
1993-06-17,81.0,81.5,80.5,81.5,802200,9.30042076037742,9.35783076507111,9.24301075568373,9.35783076507111,6986587.13128621,0.0,1.0
1993-06-18,82.88,83.25,81.13,81.13,1325600,9.51628237802569,9.55876578149902,9.31534736159778,9.31534736159778,11545026.0548903,0.0,1.0
1993-06-21,83.88,84.13,82.5,82.5,431800,9.63110238741306,9.65980738975991,9.47265077445848,9.47265077445848,3760668.56555645,0.0,1.0
1993-06-22,84.63,84.88,83.88,83.88,544200,9.71721739445359,9.74592239680044,9.63110238741306,9.63110238741306,4739592.01800792,0.0,1.0
1993-06-23,84.38,84.63,83.13,84.63,507600,9.68851239210675,9.71721739445359,9.54498738037253,9.71721739445359,4420832.24612426,0.0,1.0
1993-06-24,86.13,86.63,84.13,84.25,765400,9.88944740853466,9.94685741322835,9.65980738975991,9.67358579088639,6666085.50272558,0.0,1.0
1993-06-25,85.88,86.5,85.75,86.38,324800,9.86074240618781,9.93193081200799,9.84581580496745,9.9181524108815,2828775.2433829,0.0,1.0
1993-06-28,87.38,87.5,85.75,86.0,358800,10.0329724202689,10.0467508213954,9.84581580496745,9.8745208073143,3124890.87846608,0.0,1.0
1993-06-29,86.13,87.0,86.0,87.0,250600,9.88944740853466,9.98934081670167,9.8745208073143,9.98934081670167,2182546.41623077,0.0,1.0
1993-06-30,86.63,86.75,85.5,86.0,346000,9.94685741322835,9.96063581435483,9.81711080262061,9.8745208073143,3013412.05114065,0.0,1.0
1993-07-01,88.25,88.75,87.0,87.0,654400,10.1328658284359,10.1902758331296,9.98934081670167,9.98934081670167,5699355.04701283,0.0,1.0
1993-07-02,88.5,88.75,88.0,88.0,439200,10.1615708307827,10.1902758331296,10.104160826089,10.104160826089,3825117.26260398,0.0,1.0
1993-07-06,88.0,89.63,88.0,88.38,353200,10.104160826089,10.2913174413905,10.104160826089,10.1477924296563,3076118.89151122,0.0,1.0
1993-07-07,88.13,88.63,88.13,88.13,243200,10.1190874273094,10.1764974320031,10.1190874273094,10.1190874273094,2118097.71918326,0.0,1.0
1993-07-08,89.13,89.13,88.13,88.38,298600,10.2339074366968,10.2339074366968,10.1190874273094,10.1477924296563,2600592.01870115,0.0,1.0
1993-07-09,88.38,89.0,88.13,89.0,169200,10.1477924296563,10.2189808354764,10.1190874273094,10.2189808354764,1473610.74870808,0.0,1.0
1993-07-12,90.0,90.38,88.63,88.63,206200,10.3338008448638,10.377432448431,10.1764974320031,10.1764974320031,1795854.23394567,0.0,1.0
1993-07-13,90.5,90.88,89.5,89.5,318400,10.3912108495575,10.4348424531247,10.2763908401701,10.2763908401701,2773035.82972018,0.0,1.0
1993-07-14,91.88,92.25,90.63,90.75,641400,10.5496624625121,10.5921458659854,10.4061374507778,10.4199158519043,5586134.36301042,0.0,1.0
1993-07-15,92.5,92.5,91.5,92.0,233400,10.6208508683322,10.6208508683322,10.5060308589449,10.5634408636386,2032746.74201223,0.0,1.0
1993-07-16,92.5,93.38,92.38,93.0,648800,10.6208508683322,10.7218924765931,10.6070724672058,10.6782608730259,5650583.06005798,0.0,1.0
1993-07-19,92.38,92.38,91.88,92.13,286800,10.6070724672058,10.6070724672058,10.5496624625121,10.5783674648589,2497822.4747605,0.0,1.0
1993-07-20,91.88,92.25,91.63,92.25,286000,10.5496624625121,10.5921458659854,10.5209574601652,10.5921458659854,2490855.04805267,0.0,1.0
1993-07-21,90.25,92.13,90.25,92.13,524000,10.3625058472106,10.5783674648589,10.3625058472106,10.5783674648589,4563664.49363499,0.0,1.0
1993-07-22,88.75,90.63,88.75,90.38,312000,10.1902758331296,10.4061374507778,10.1902758331296,10.377432448431,2717296.41605746,0.0,1.0
1993-07-23,89.88,89.88,88.75,89.13,179200,10.3200224437373,10.3200224437373,10.1902758331296,10.2339074366968,1560703.58255608,0.0,1.0
1993-07-26,91.0,91.38,90.0,90.0,473200,10.4486208542512,10.4922524578184,10.3338008448638,10.3338008448638,4121232.89768714,0.0,1.0
1993-07-27,90.63,91.0,90.38,91.0,160600,10.4061374507778,10.4486208542512,10.377432448431,10.4486208542512,1398710.91159882,0.0,1.0
1993-07-28,90.13,90.63,89.25,90.63,309800,10.3487274460842,10.4061374507778,10.2476858378233,10.4061374507778,2698135.99261089,0.0,1.0
1993-07-29,91.75,92.5,90.0,90.0,576200,10.5347358612917,10.6208508683322,10.3338008448638,10.3338008448638,5018289.08632151,0.0,1.0
1993-07-30,91.5,92.25,91.0,92.0,209200,10.5060308589449,10.5921458659854,10.4486208542512,10.5634408636386,1821982.08410006,0.0,1.0
1993-08-02,92.13,92.75,91.5,91.63,526400,10.5783674648589,10.6495558706791,10.5060308589449,10.5209574601652,4584566.7737585,0.0,1.0
1993-08-03,92.13,92.25,91.75,92.0,198800,10.5783674648589,10.5921458659854,10.5347358612917,10.5634408636386,1731405.53689815,0.0,1.0
1993-08-04,91.38,92.13,91.38,92.13,172400,10.4922524578184,10.5783674648589,10.4922524578184,10.5783674648589,1501480.45553944,0.0,1.0
1993-08-05,91.63,91.88,90.88,91.25,613400,10.5209574601652,10.5496624625121,10.4348424531247,10.477325856598,5342274.42823606,0.0,1.0
1993-08-06,91.75,92.0,91.38,91.63,183400,10.5347358612917,10.5634408636386,10.4922524578184,10.5209574601652,1597282.57277224,0.0,1.0
1993-08-09,91.88,92.13,91.63,91.75,192400,10.5496624625121,10.5783674648589,10.5209574601652,10.5347358612917,1675666.12323543,0.0,1.0
1993-08-10,92.63,93.0,91.75,91.75,210600,10.6357774695526,10.6782608730259,10.5347358612917,10.5347358612917,1834175.08083879,0.0,1.0
1993-08-11,92.75,93.0,92.25,92.63,152600,10.6495558706791,10.6782608730259,10.5921458659854,10.6357774695526,1329036.64452041,0.0,1.0
1993-08-12,92.38,93.25,92.0,93.0,239800,10.6070724672058,10.7069658753728,10.5634408636386,10.6782608730259,2088486.15567493,0.0,1.0
1993-08-13,92.13,92.88,91.88,92.88,291800,10.5783674648589,10.6644824718994,10.5496624625121,10.6644824718994,2541368.89168452,0.0,1.0
1993-08-16,92.13,92.88,92.0,92.63,177600,10.5783674648589,10.6644824718994,10.5634408636386,10.6357774695526,1546768.7291404,0.0,1.0
1993-08-17,91.5,92.13,91.5,92.13,240800,10.5060308589449,10.5783674648589,10.5060308589449,10.5783674648589,2097195.43905973,0.0,1.0
1993-08-18,92.25,92.38,91.5,91.75,269200,10.5921458659854,10.6070724672058,10.5060308589449,10.5347358612917,2344539.08718804,0.0,1.0
1993-08-19,91.25,92.0,91.13,92.0,163800,10.477325856598,10.5634408636386,10.4635474554715,10.5634408636386,1426580.61843017,0.0,1.0
1993-08-20,90.5,91.38,90.5,91.25,250200,10.3912108495575,10.4922524578184,10.3912108495575,10.477325856598,2179062.70287685,0.0,1.0
1993-08-23,89.75,91.0,89.75,90.75,219000,10.305095842517,10.4486208542512,10.305095842517,10.4199158519043,1907333.0612711,0.0,1.0
1993-08-24,89.88,89.88,89.5,89.75,387800,10.3200224437373,10.3200224437373,10.2763908401701,10.305095842517,3377460.09662528,0.0,1.0
1993-08-25,90.0,90.88,89.75,90.0,341200,10.3338008448638,10.4348424531247,10.305095842517,10.3338008448638,2971607.49089361,0.0,1.0
1993-08-26,90.88,91.38,90.13,90.38,542200,10.4348424531247,10.4922524578184,10.3487274460842,10.377432448431,4722173.45123832,0.0,1.0
1993-08-27,89.88,90.63,89.75,90.63,440200,10.3200224437373,10.4061374507778,10.305095842517,10.4061374507778,3833826.54598877,0.0,1.0
1993-08-30,88.38,89.88,88.13,89.88,693600,10.1477924296563,10.3200224437373,10.1190874273094,10.3200224437373,6040758.95569695,0.0,1.0
1993-08-31,86.5,88.38,86.0,88.25,1985600,9.93193081200799,10.1477924296563,9.8745208073143,10.1328658284359,17293153.088858,0.0,1.0
1993-09-01,88.0,88.38,86.5,86.5,783400,10.104160826089,10.1477924296563,9.93193081200799,9.93193081200799,6822852.60365201,0.0,1.0
1993-09-02,87.5,88.38,87.5,88.13,496200,10.0467508213954,10.1477924296563,10.0467508213954,10.1190874273094,4321546.41553753,0.0,1.0
1993-09-03,87.63,87.88,87.5,87.75,315400,10.0616774226157,10.0903824249626,10.0467508213954,10.0754558237422,2746907.97956579,0.0,1.0
1993-09-07,88.63,89.13,87.63,87.75,368000,10.1764974320031,10.2339074366968,10.0616774226157,10.0754558237422,3205016.28560624,0.0,1.0
1993-09-08,88.0,89.13,87.5,88.63,314600,10.104160826089,10.2339074366968,10.0467508213954,10.1764974320031,2739940.55285796,0.0,1.0
1993-09-09,88.38,88.75,87.75,87.75,249200,10.1477924296563,10.1902758331296,10.0754558237422,10.0754558237422,2170353.41949204,0.0,1.0
1993-09-10,89.88,90.63,88.13,88.38,389600,10.3200224437373,10.4061374507778,10.1190874273094,10.1477924296563,3393136.80671792,0.0,1.0
1993-09-13,89.5,90.13,89.13,89.5,217200,10.2763908401701,10.3487274460842,10.2339074366968,10.2763908401701,1891656.35117847,0.0,1.0
1993-09-14,89.13,89.88,88.88,88.88,428000,10.2339074366968,10.3200224437373,10.2052024343499,10.2052024343499,3727573.28869421,0.0,1.0
1993-09-15,88.75,89.5,88.5,88.63,751000,10.1902758331296,10.2763908401701,10.1615708307827,10.1764974320031,6540671.82198446,0.0,1.0
1993-09-16,88.38,88.88,88.25,88.88,359800,10.1477924296563,10.2052024343499,10.1328658284359,10.2052024343499,3133600.16185087,0.0,1.0
1993-09-17,88.63,88.88,88.13,88.13,824600,10.1764974320031,10.2052024343499,10.1190874273094,10.1190874273094,7181675.07910572,0.0,1.0
1993-09-20,86.5,88.38,86.5,88.38,543600,9.93193081200799,10.1477924296563,9.93193081200799,10.1477924296563,4734366.44797704,0.0,1.0
1993-09-21,86.5,86.5,85.75,86.5,356200,9.93193081200799,9.93193081200799,9.84581580496745,9.93193081200799,3102246.7416656,0.0,1.0
1993-09-22,86.25,87.25,86.13,86.75,217800,9.90322580966114,10.0180458190485,9.88944740853466,9.96063581435483,1896881.92120935,0.0,1.0
1993-09-23,84.88,86.13,84.13,86.0,574800,9.74592239680044,9.88944740853466,9.65980738975991,9.8745208073143,5006096.08958279,0.0,1.0
1993-09-24,84.88,85.38,84.63,84.88,392400,9.74592239680044,9.80333240149413,9.71721739445359,9.74592239680044,3417522.80019535,0.0,1.0
1993-09-27,84.5,85.0,84.0,85.0,367800,9.70229079323324,9.75970079792692,9.64488078853955,9.75970079792692,3203274.42892928,0.0,1.0
1993-09-28,84.38,85.0,84.13,85.0,412000,9.68851239210675,9.75970079792692,9.65980738975991,9.75970079792692,3588224.75453742,0.0,1.0
1993-09-29,85.25,85.63,84.25,84.25,510000,9.78840580027377,9.83203740384097,9.67358579088639,9.67358579088639,4441734.52624778,0.0,1.0
1993-09-30,84.13,85.13,84.13,85.13,295000,9.65980738975991,9.77462739914728,9.65980738975991,9.77462739914728,2569238.59851587,0.0,1.0
1993-10-01,83.75,85.25,82.5,84.5,605000,9.6161757861927,9.78840580027377,9.47265077445848,9.70229079323324,5269116.44780374,0.0,1.0
1993-10-04,83.5,84.25,83.38,83.88,327400,9.58747078384586,9.67358579088639,9.57369238271937,9.63110238741306,2851419.38018338,0.0,1.0
1993-10-05,81.88,83.88,81.88,83.63,574800,9.40146236863831,9.63110238741306,9.40146236863831,9.60239738506622,5006096.08958279,0.0,1.0
1993-10-06,82.63,83.25,82.0,82.0,495400,9.48757737567884,9.55876578149902,9.4152407697648,9.4152407697648,4314578.9888297,0.0,1.0
1993-10-07,80.5,83.0,80.5,83.0,545400,9.24301075568373,9.53006077915217,9.24301075568373,9.53006077915217,4750043.15806968,0.0,1.0
1993-10-08,82.63,82.63,80.5,81.25,734200,9.48757737567884,9.48757737567884,9.24301075568373,9.32912576272427,6394355.86111984,0.0,1.0
1993-10-11,82.88,83.13,81.75,81.75,348000,9.51628237802569,9.54498738037253,9.38653576741795,9.38653576741795,3030830.61791025,0.0,1.0
1993-10-12,83.0,83.5,82.63,83.38,379400,9.53006077915217,9.58747078384586,9.48757737567884,9.57369238271937,3304302.11619296,0.0,1.0
1993-10-13,82.38,82.88,82.38,82.75,646400,9.458872373332,9.51628237802569,9.458872373332,9.50135577680533,5629680.77993444,0.0,1.0
1993-10-14,83.5,83.5,82.88,83.25,389400,9.58747078384586,9.58747078384586,9.51628237802569,9.55876578149902,3391394.95004095,0.0,1.0
1993-10-15,83.38,84.13,83.0,84.0,241800,9.57369238271937,9.65980738975991,9.53006077915217,9.64488078853955,2105904.72244454,0.0,1.0
1993-10-18,82.0,83.38,82.0,83.13,702800,9.4152407697648,9.57369238271937,9.4152407697648,9.54498738037253,6120884.36283713,0.0,1.0
1993-10-19,80.88,82.25,79.5,82.0,616800,9.28664235925094,9.44394577211164,9.12819074629636,9.4152407697648,5371885.99174437,0.0,1.0
1993-10-20,80.38,81.38,80.38,81.25,731600,9.22923235455725,9.34405236394462,9.22923235455725,9.32912576272427,6371711.72431936,0.0,1.0
1993-10-21,81.0,82.0,80.0,82.0,1097200,9.30042076037742,9.4152407697648,9.18560075099005,9.4152407697648,9555825.72980208,0.0,1.0
1993-10-22,81.75,82.25,81.25,81.25,1078000,9.38653576741795,9.44394577211164,9.32912576272427,9.32912576272427,9388607.48881393,0.0,1.0
1993-10-25,82.5,83.13,82.5,82.5,540200,9.47265077445848,9.54498738037253,9.47265077445848,9.47265077445848,4704754.88446873,0.0,1.0
1993-10-26,80.75,82.75,80.63,82.25,518400,9.27171575803058,9.50135577680533,9.25793735690409,9.44394577211164,4514892.50668009,0.0,1.0
1993-10-27,80.88,81.13,80.0,81.0,669400,9.28664235925094,9.31534736159778,9.18560075099005,9.30042076037742,5829994.29778482,0.0,1.0
1993-10-28,81.63,82.38,80.88,81.0,531600,9.37275736629147,9.458872373332,9.28664235925094,9.30042076037742,4629855.04735945,0.0,1.0
1993-10-29,82.13,82.38,81.75,82.0,213000,9.43016737098515,9.458872373332,9.38653576741795,9.4152407697648,1855077.36096231,0.0,1.0
1993-11-01,81.75,82.25,81.13,81.88,574600,9.38653576741795,9.44394577211164,9.31534736159778,9.40146236863831,5004354.23290583,0.0,1.0
1993-11-02,80.13,81.75,79.63,81.75,1364800,9.2005273522104,9.38653576741795,9.14311734751672,9.38653576741795,11886429.9635745,0.0,1.0
1993-11-03,79.63,80.5,79.5,80.25,637600,9.14311734751672,9.24301075568373,9.12819074629636,9.21430575333689,5553039.0861482,0.0,1.0
1993-11-04,79.38,80.5,79.25,79.63,711600,9.11441234516987,9.24301075568373,9.09948574394951,9.14311734751672,6197526.05662337,0.0,1.0
1993-11-05,79.13,79.5,78.13,78.75,722800,9.08570734282303,9.12819074629636,8.97088733343565,9.04207573925583,6295070.03053312,0.0,1.0
1993-11-08,80.25,80.25,79.13,79.13,724800,9.21430575333689,9.21430575333689,9.08570734282303,9.08570734282303,6312488.59730272,0.0,1.0
1993-11-09,81.13,81.63,81.0,81.25,1256600,9.31534736159778,9.37275736629147,9.30042076037742,9.32912576272427,10944085.5013391,0.0,1.0
1993-11-10,80.88,81.38,80.25,81.13,779400,9.28664235925094,9.34405236394462,9.21430575333689,9.31534736159778,6788015.47011278,0.0,1.0
1993-11-11,79.5,80.88,79.38,80.75,595600,9.12819074629636,9.28664235925094,9.11441234516987,9.27171575803058,5187249.18398662,0.0,1.0
1993-11-12,78.5,79.88,78.0,79.25,855800,9.01337073690898,9.17182234986356,8.95596073221529,9.09948574394951,7453404.72071147,0.0,1.0
1993-11-15,77.75,78.5,77.0,78.5,899800,8.92725572986845,9.01337073690898,8.84114072282792,9.01337073690898,7836613.18964265,0.0,1.0
1993-11-16,77.25,78.0,76.88,78.0,544600,8.86984572517476,8.95596073221529,8.82736232170143,8.95596073221529,4743075.73136184,0.0,1.0
1993-11-17,76.63,77.38,76.5,77.38,641800,8.79865731935459,8.88477232639512,8.78373071813423,8.88477232639512,5589618.07636436,0.0,1.0
1993-11-18,77.13,77.88,76.0,76.0,1011800,8.85606732404828,8.94218233108881,8.72632071344054,8.72632071344054,8812052.9287402,0.0,1.0
1993-11-19,78.5,78.75,77.13,77.13,643200,9.01337073690898,9.04207573925583,8.85606732404828,8.85606732404828,5601811.07310308,0.0,1.0
1993-11-22,78.75,79.13,78.25,78.25,475200,9.04207573925583,9.08570734282303,8.98466573456214,8.98466573456214,4138651.46445675,0.0,1.0
1993-11-23,80.0,80.13,78.88,79.0,432600,9.18560075099005,9.2005273522104,9.05700234047618,9.07078074160267,3767635.99226429,0.0,1.0
1993-11-24,78.88,80.13,78.75,79.88,225400,9.05700234047618,9.2005273522104,9.04207573925583,9.17182234986356,1963072.47493382,0.0,1.0
1993-11-26,79.5,79.63,79.25,79.38,97000,9.12819074629636,9.14311734751672,9.09948574394951,9.11441234516987,844800.488325558,0.0,1.0
1993-11-29,80.5,81.13,79.75,79.75,304400,9.24301075568373,9.31534736159778,9.1568957486432,9.1568957486432,2651105.86233299,0.0,1.0
1993-11-30,80.5,80.88,80.0,80.0,402200,9.24301075568373,9.28664235925094,9.18560075099005,9.18560075099005,3502873.77736639,0.0,1.0
1993-12-01,80.25,81.25,80.25,81.25,529200,9.21430575333689,9.32912576272427,9.21430575333689,9.32912576272427,4608952.76723593,0.0,1.0
1993-12-02,79.5,80.38,79.13,80.38,348200,9.12819074629636,9.22923235455725,9.08570734282303,9.22923235455725,3032572.47458721,0.0,1.0
1993-12-03,80.0,80.13,79.38,79.75,232800,9.18560075099005,9.2005273522104,9.11441234516987,9.1568957486432,2027521.17198134,0.0,1.0
1993-12-06,82.25,82.38,79.75,80.0,558600,9.44394577211164,9.458872373332,9.1568957486432,9.18560075099005,4865005.69874904,0.0,1.0
1993-12-07,81.25,82.38,81.0,82.0,373800,9.32912576272427,9.458872373332,9.30042076037742,9.4152407697648,3255530.12923808,0.0,1.0
1993-12-08,80.88,81.5,80.38,81.5,307400,9.28664235925094,9.35783076507111,9.22923235455725,9.35783076507111,2677233.71248738,0.0,1.0
1993-12-09,80.0,81.25,80.0,80.88,199800,9.18560075099005,9.32912576272427,9.18560075099005,9.28664235925094,1740114.82028295,0.0,1.0
1993-12-10,79.25,80.0,78.75,79.75,335000,9.09948574394951,9.18560075099005,9.04207573925583,9.1568957486432,2917609.93390786,0.0,1.0
1993-12-13,79.38,79.63,78.75,78.75,433200,9.11441234516987,9.14311734751672,9.04207573925583,9.04207573925583,3772861.56229517,0.0,1.0
1993-12-14,77.88,79.25,77.63,79.13,407000,8.94218233108881,9.09948574394951,8.91347732874197,9.08570734282303,3544678.33761342,0.0,1.0
1993-12-15,77.75,78.63,77.75,78.13,384400,8.92725572986845,9.02829733812934,8.92725572986845,8.97088733343565,3347848.53311695,0.0,1.0
1993-12-16,78.25,78.5,77.0,78.38,792600,8.98466573456214,9.01337073690898,8.84114072282792,8.9995923357825,6902978.01079213,0.0,1.0
1993-12-17,79.0,79.25,78.25,78.25,368200,9.07078074160267,9.09948574394951,8.98466573456214,8.98466573456214,3206758.1422832,0.0,1.0
1993-12-20,78.25,79.13,78.13,78.5,191000,8.98466573456214,9.08570734282303,8.97088733343565,9.01337073690898,1663473.12649672,0.0,1.0
1993-12-21,77.0,78.13,76.63,77.88,519200,8.84114072282792,8.97088733343565,8.79865731935459,8.94218233108881,4521859.93338793,0.0,1.0
1993-12-22,76.88,77.38,76.13,77.25,715200,8.82736232170143,8.88477232639512,8.7412473146609,8.86984572517476,6228879.47680865,0.0,1.0
1993-12-23,77.0,77.38,76.88,77.13,251200,8.84114072282792,8.88477232639512,8.82736232170143,8.85606732404828,2187771.98626165,0.0,1.0
1993-12-27,77.63,78.25,77.0,77.25,117800,8.91347732874197,8.98466573456214,8.84114072282792,8.86984572517476,1025953.58272939,0.0,1.0
1993-12-28,78.63,78.88,77.13,77.38,377800,9.02829733812934,9.05700234047618,8.85606732404828,8.88477232639512,3290367.26277728,0.0,1.0
1993-12-29,78.13,78.63,77.5,78.38,1023200,8.97088733343565,9.02829733812934,8.89855072752161,8.9995923357825,8911338.75932692,0.0,1.0
1993-12-30,78.63,78.88,77.88,78.25,329800,9.02829733812934,9.05700234047618,8.94218233108881,8.98466573456214,2872321.6603069,0.0,1.0
1993-12-31,77.88,78.63,77.75,78.38,327400,8.94218233108881,9.02829733812934,8.92725572986845,8.9995923357825,2851419.38018338,0.0,1.0
1994-01-03,76.88,77.38,76.5,77.38,420400,8.82736232170143,8.88477232639512,8.78373071813423,8.88477232639512,3661382.73496974,0.0,1.0
1994-01-04,77.0,77.38,76.38,76.38,592800,8.84114072282792,8.88477232639512,8.76995231700775,8.76995231700775,5162863.19050918,0.0,1.0
1994-01-05,76.25,76.75,75.75,76.75,819800,8.75502571578739,8.81243572048107,8.6976157110937,8.81243572048107,7139870.51885868,0.0,1.0
1994-01-06,75.38,76.5,75.13,76.5,869000,8.65513230762037,8.78373071813423,8.62642730527353,8.78373071813423,7568367.26139082,0.0,1.0
1994-01-07,77.13,77.5,75.5,75.63,978600,8.85606732404828,8.89855072752161,8.66891070874686,8.68383730996721,8522904.72036485,0.0,1.0
1994-01-10,77.88,78.5,77.13,77.13,864800,8.94218233108881,9.01337073690898,8.85606732404828,8.85606732404828,7531788.27117466,0.0,1.0
1994-01-11,78.13,78.25,76.75,78.13,950200,8.97088733343565,8.98466573456214,8.81243572048107,8.97088733343565,8275561.07223655,0.0,1.0
1994-01-12,77.75,78.5,77.13,78.25,419600,8.92725572986845,9.01337073690898,8.85606732404828,8.98466573456214,3654415.3082619,0.0,1.0
1994-01-13,77.25,77.63,77.13,77.13,679200,8.86984572517476,8.91347732874197,8.85606732404828,8.85606732404828,5915345.27495586,0.0,1.0
1994-01-14,77.75,77.88,77.13,77.25,574400,8.92725572986845,8.94218233108881,8.85606732404828,8.86984572517476,5002612.37622887,0.0,1.0
1994-01-17,77.38,77.5,75.38,77.5,624200,8.88477232639512,8.89855072752161,8.65513230762037,8.89855072752161,5436334.68879189,0.0,1.0
1994-01-18,79.38,79.5,76.5,77.13,1079000,9.11441234516987,9.12819074629636,8.78373071813423,8.85606732404828,9397316.77219873,0.0,1.0
1994-01-19,79.88,80.13,78.75,79.13,723000,9.17182234986356,9.2005273522104,9.04207573925583,9.08570734282303,6296811.88721009,0.0,1.0
1994-01-20,81.5,81.63,79.75,80.0,520800,9.35783076507111,9.37275736629147,9.1568957486432,9.18560075099005,4535794.78680361,0.0,1.0
1994-01-21,81.38,81.75,80.75,81.5,555400,9.34405236394462,9.38653576741795,9.27171575803058,9.35783076507111,4837135.99191768,0.0,1.0
1994-01-24,80.75,81.38,80.75,81.25,656800,9.27171575803058,9.34405236394462,9.27171575803058,9.32912576272427,5720257.32713635,0.0,1.0
1994-01-25,81.13,81.5,80.63,80.63,373200,9.31534736159778,9.35783076507111,9.25793735690409,9.25793735690409,3250304.5592072,0.0,1.0
1994-01-26,81.25,81.88,81.25,81.5,817400,9.32912576272427,9.40146236863831,9.32912576272427,9.35783076507111,7118968.23873516,0.0,1.0
1994-01-27,81.63,81.88,81.0,81.75,464400,9.37275736629147,9.40146236863831,9.30042076037742,9.38653576741795,4044591.20390092,0.0,1.0
1994-01-28,81.88,82.0,81.0,82.0,383400,9.40146236863831,9.4152407697648,9.30042076037742,9.4152407697648,3339139.24973215,0.0,1.0
1994-01-31,83.13,83.13,81.75,81.88,561600,9.54498738037253,9.54498738037253,9.38653576741795,9.40146236863831,4891133.54890344,0.0,1.0
1994-02-01,81.25,82.75,81.25,82.75,426000,9.32912576272427,9.50135577680533,9.32912576272427,9.50135577680533,3710154.72192461,0.0,1.0
1994-02-02,79.5,79.75,78.75,79.63,2169000,9.12819074629636,9.1568957486432,9.04207573925583,9.14311734751672,18890435.6616303,0.0,1.0
1994-02-03,78.5,79.38,78.5,79.38,1465000,9.01337073690898,9.11441234516987,9.01337073690898,9.11441234516987,12759100.1587314,0.0,1.0
1994-02-04,77.63,78.75,77.5,78.75,741200,8.91347732874197,9.04207573925583,8.89855072752161,9.04207573925583,6455320.84481343,0.0,1.0
1994-02-07,78.25,78.25,77.25,77.25,687200,8.98466573456214,8.98466573456214,8.86984572517476,8.86984572517476,5985019.54203426,0.0,1.0
1994-02-08,77.63,78.63,77.5,78.38,763000,8.91347732874197,9.02829733812934,8.89855072752161,8.9995923357825,6645183.22260206,0.0,1.0
1994-02-09,77.88,78.13,77.63,77.88,559400,8.94218233108881,8.97088733343565,8.91347732874197,8.94218233108881,4871973.12545688,0.0,1.0
1994-02-10,76.75,78.0,76.75,78.0,464600,8.81243572048107,8.95596073221529,8.81243572048107,8.95596073221529,4046333.06057788,0.0,1.0
1994-02-11,75.88,76.75,75.38,76.63,497800,8.71254231231406,8.81243572048107,8.65513230762037,8.79865731935459,4335481.26895322,0.0,1.0
1994-02-14,75.75,75.88,75.25,75.88,720400,8.6976157110937,8.71254231231406,8.64020570640001,8.71254231231406,6274167.75040961,0.0,1.0
1994-02-15,75.25,76.25,75.25,75.63,577600,8.64020570640001,8.75502571578739,8.64020570640001,8.68383730996721,5030482.08306023,0.0,1.0
1994-02-16,74.25,74.75,73.63,74.25,1457600,8.52538569701264,8.58279570170632,8.45419729119246,8.52538569701264,12694651.4616838,0.0,1.0
1994-02-17,76.0,76.63,75.63,75.88,1562000,8.72632071344054,8.79865731935459,8.68383730996721,8.71254231231406,13603900.6470569,0.0,1.0
1994-02-18,76.25,76.38,75.88,76.38,240800,8.75502571578739,8.76995231700775,8.71254231231406,8.76995231700775,2097195.43905973,0.0,1.0
1994-02-22,76.0,76.5,75.88,76.0,303000,8.72632071344054,8.78373071813423,8.71254231231406,8.72632071344054,2638912.86559427,0.0,1.0
1994-02-23,75.13,76.0,75.0,76.0,414800,8.62642730527353,8.72632071344054,8.61150070405317,8.72632071344054,3612610.74801486,0.0,1.0
1994-02-24,73.75,75.13,73.0,75.0,1233600,8.46797569231895,8.62642730527353,8.38186068527842,8.61150070405317,10743771.9834887,0.0,1.0
1994-02-25,73.88,74.63,73.75,74.0,631000,8.48290229353931,8.56901730057984,8.46797569231895,8.49668069466579,5495557.81580852,0.0,1.0
1994-02-28,73.63,74.25,73.5,73.75,285600,8.45419729119246,8.52538569701264,8.4392706899721,8.46797569231895,2487371.33469876,0.0,1.0
1994-03-01,73.5,73.75,73.0,73.63,343800,8.4392706899721,8.46797569231895,8.38186068527842,8.45419729119246,2994251.62769409,0.0,1.0
1994-03-02,73.13,73.5,73.0,73.0,600800,8.39678728649877,8.4392706899721,8.38186068527842,8.38186068527842,5232537.45758758,0.0,1.0
1994-03-03,73.63,74.0,73.13,73.13,288600,8.45419729119246,8.49668069466579,8.39678728649877,8.39678728649877,2513499.18485316,0.0,1.0
1994-03-04,74.75,75.0,73.63,74.0,693400,8.58279570170632,8.61150070405317,8.45419729119246,8.49668069466579,6039017.09902002,0.0,1.0
1994-03-07,74.13,75.0,74.13,74.75,487600,8.51160729588615,8.61150070405317,8.51160729588615,8.58279570170632,4246646.57842827,0.0,1.0
1994-03-08,72.75,74.38,72.75,74.38,358800,8.35315568293157,8.54031229823299,8.35315568293157,8.54031229823299,3124890.87846608,0.0,1.0
1994-03-09,74.0,74.13,72.5,72.75,798600,8.49668069466579,8.51160729588615,8.32445068058473,8.35315568293157,6955233.71110094,0.0,1.0
1994-03-10,73.25,73.88,72.88,73.88,308600,8.41056568762526,8.48290229353931,8.36808228415193,8.48290229353931,2687684.85254915,0.0,1.0
1994-03-11,73.13,73.63,72.75,73.5,355400,8.39678728649877,8.45419729119246,8.35315568293157,8.4392706899721,3095279.31495777,0.0,1.0
1994-03-14,73.0,73.13,72.13,72.88,205200,8.38186068527842,8.39678728649877,8.2819672771114,8.36808228415193,1787144.95056087,0.0,1.0
1994-03-15,73.38,74.38,73.38,74.0,365800,8.42549228884562,8.54031229823299,8.42549228884562,8.49668069466579,3185855.86215968,0.0,1.0
1994-03-16,74.13,74.5,73.38,74.13,683000,8.51160729588615,8.55409069935948,8.42549228884562,8.51160729588615,5948440.5518181,0.0,1.0
1994-03-17,75.0,75.38,74.13,74.25,674200,8.61150070405317,8.65513230762037,8.51160729588615,8.52538569701264,5871798.85803186,0.0,1.0
1994-03-18,74.0,75.13,73.5,75.13,755800,8.49668069466579,8.62642730527353,8.4392706899721,8.62642730527353,6582476.38223151,0.0,1.0
1994-03-21,73.38,73.88,73.13,73.75,155400,8.42549228884562,8.48290229353931,8.39678728649877,8.46797569231895,1353422.63799785,0.0,1.0
1994-03-22,73.0,73.38,72.38,73.0,544600,8.38186068527842,8.42549228884562,8.31067227945824,8.38186068527842,4743075.73136184,0.0,1.0
1994-03-23,73.38,73.63,72.38,73.25,506800,8.42549228884562,8.45419729119246,8.31067227945824,8.41056568762526,4413864.81941642,0.0,1.0
1994-03-24,73.75,74.0,73.13,73.63,736800,8.46797569231895,8.49668069466579,8.39678728649877,8.45419729119246,6416999.99792032,0.0,1.0
1994-03-25,71.88,74.25,71.88,73.75,317800,8.25326227476456,8.52538569701264,8.25326227476456,8.46797569231895,2767810.2596893,0.0,1.0
1994-03-28,73.13,73.13,70.75,70.88,520600,8.39678728649877,8.39678728649877,8.12351566415682,8.13844226537718,4534052.93012666,0.0,1.0
1994-03-29,72.5,73.88,72.5,72.88,530400,8.32445068058473,8.48290229353931,8.32445068058473,8.36808228415193,4619403.90729769,0.0,1.0
1994-03-30,72.5,74.0,72.0,72.25,438000,8.32445068058473,8.49668069466579,8.26704067589104,8.29574567823789,3814666.12254221,0.0,1.0
1994-03-31,73.13,73.5,72.25,72.63,373400,8.39678728649877,8.4392706899721,8.29574567823789,8.33937728180509,3252046.41588416,0.0,1.0
1994-04-04,72.13,73.25,72.0,72.63,779200,8.2819672771114,8.41056568762526,8.26704067589104,8.33937728180509,6786273.61343582,0.0,1.0
1994-04-05,74.25,74.25,72.63,73.13,513400,8.52538569701264,8.52538569701264,8.33937728180509,8.39678728649877,4471346.08975609,0.0,1.0
1994-04-06,75.0,75.0,74.13,74.25,1371600,8.61150070405317,8.61150070405317,8.51160729588615,8.52538569701264,11945653.0905911,0.0,1.0
1994-04-07,75.13,75.13,74.38,74.75,478000,8.62642730527353,8.62642730527353,8.54031229823299,8.58279570170632,4163037.45793419,0.0,1.0
1994-04-08,74.25,75.13,74.0,74.63,390000,8.52538569701264,8.62642730527353,8.49668069466579,8.56901730057984,3396620.52007183,0.0,1.0
1994-04-11,75.63,75.88,74.13,74.38,339200,8.68383730996721,8.71254231231406,8.51160729588615,8.54031229823299,2954188.92412401,0.0,1.0
1994-04-12,75.88,76.38,75.25,75.88,248000,8.71254231231406,8.76995231700775,8.64020570640001,8.71254231231406,2159902.27943029,0.0,1.0
1994-04-13,75.25,75.75,74.5,75.63,157600,8.64020570640001,8.6976157110937,8.55409069935948,8.68383730996721,1372583.06144441,0.0,1.0
1994-04-14,75.88,76.38,74.75,75.0,281600,8.71254231231406,8.76995231700775,8.58279570170632,8.61150070405317,2452534.20115956,0.0,1.0
1994-04-15,76.63,76.75,76.38,76.38,353600,8.79865731935459,8.81243572048107,8.76995231700775,8.76995231700775,3079602.60486513,0.0,1.0
1994-04-18,76.25,78.13,76.25,76.88,532000,8.75502571578739,8.97088733343565,8.75502571578739,8.82736232170143,4633338.76071337,0.0,1.0
1994-04-19,78.63,78.75,75.75,76.13,627400,9.02829733812934,9.04207573925583,8.6976157110937,8.7412473146609,5464204.39562325,0.0,1.0
1994-04-20,79.0,79.13,77.5,78.63,288000,9.07078074160267,9.08570734282303,8.89855072752161,9.02829733812934,2508273.61482227,0.0,1.0
1994-04-21,78.88,79.5,78.25,79.25,205000,9.05700234047618,9.12819074629636,8.98466573456214,9.09948574394951,1785403.09388391,0.0,1.0
1994-04-22,76.88,78.75,76.5,78.75,244800,8.82736232170143,9.04207573925583,8.78373071813423,9.04207573925583,2132032.57259893,0.0,1.0
1994-04-25,77.88,77.88,76.75,77.0,119200,8.94218233108881,8.94218233108881,8.81243572048107,8.84114072282792,1038146.57946811,0.0,1.0
1994-04-26,77.5,78.0,77.0,78.0,211600,8.89855072752161,8.95596073221529,8.84114072282792,8.95596073221529,1842884.36422359,0.0,1.0
1994-04-28,77.0,77.63,76.38,77.63,310400,8.84114072282792,8.91347732874197,8.76995231700775,8.91347732874197,2703361.56264178,0.0,1.0
1994-04-29,76.5,77.25,76.38,77.13,227400,8.78373071813423,8.86984572517476,8.76995231700775,8.85606732404828,1980491.04170342,0.0,1.0
1994-05-02,77.0,77.38,75.88,76.63,311000,8.84114072282792,8.88477232639512,8.71254231231406,8.79865731935459,2708587.13267266,0.0,1.0
1994-05-03,76.25,77.0,75.38,77.0,274000,8.75502571578739,8.84114072282792,8.65513230762037,8.84114072282792,2386343.64743508,0.0,1.0
1994-05-04,77.0,77.5,75.88,76.38,268000,8.84114072282792,8.89855072752161,8.71254231231406,8.76995231700775,2334087.94712628,0.0,1.0
1994-05-05,78.38,78.75,77.5,77.75,639800,8.9995923357825,9.04207573925583,8.89855072752161,8.92725572986845,5572199.50959476,0.0,1.0
1994-05-06,78.0,78.88,77.25,77.75,403800,8.95596073221529,9.05700234047618,8.86984572517476,8.92725572986845,3516808.63078207,0.0,1.0
1994-05-09,77.38,77.75,77.13,77.63,168600,8.88477232639512,8.92725572986845,8.85606732404828,8.91347732874197,1468385.17867721,0.0,1.0
1994-05-10,77.75,77.88,77.5,77.63,159000,8.92725572986845,8.94218233108881,8.89855072752161,8.91347732874197,1384776.05818313,0.0,1.0
1994-05-11,77.63,78.38,76.88,77.5,311800,8.91347732874197,8.9995923357825,8.82736232170143,8.89855072752161,2715554.5593805,0.0,1.0
1994-05-12,77.88,78.25,77.63,77.75,162400,8.94218233108881,8.98466573456214,8.91347732874197,8.92725572986845,1414387.62169145,0.0,1.0
1994-05-13,78.25,78.25,77.38,77.75,121000,8.98466573456214,8.98466573456214,8.88477232639512,8.92725572986845,1053823.28956075,0.0,1.0
1994-05-16,78.75,79.25,78.38,78.5,282400,9.04207573925583,9.09948574394951,8.9995923357825,9.01337073690898,2459501.6278674,0.0,1.0
1994-05-17,80.0,80.5,78.63,78.63,806200,9.18560075099005,9.24301075568373,9.02829733812934,9.02829733812934,7021424.26482541,0.0,1.0
1994-05-18,80.25,81.0,80.13,80.75,764400,9.21430575333689,9.30042076037742,9.2005273522104,9.27171575803058,6657376.21934079,0.0,1.0
1994-05-19,80.25,80.63,79.75,80.0,536600,9.21430575333689,9.25793735690409,9.1568957486432,9.18560075099005,4673401.46428345,0.0,1.0
1994-05-20,80.63,81.13,80.13,80.38,373200,9.25793735690409,9.31534736159778,9.2005273522104,9.22923235455725,3250304.5592072,0.0,1.0
1994-05-23,81.75,81.75,79.88,80.75,285000,9.38653576741795,9.38653576741795,9.17182234986356,9.27171575803058,2482145.76466788,0.0,1.0
1994-05-24,81.63,82.25,81.0,81.5,340600,9.37275736629147,9.44394577211164,9.30042076037742,9.35783076507111,2966381.92086273,0.0,1.0
1994-05-25,82.25,82.38,80.63,81.0,335800,9.44394577211164,9.458872373332,9.25793735690409,9.30042076037742,2924577.36061569,0.0,1.0
1994-05-26,81.63,82.38,81.5,82.38,294400,9.37275736629147,9.458872373332,9.35783076507111,9.458872373332,2564013.02848499,0.0,1.0
1994-05-27,81.25,81.38,80.75,81.13,265600,9.32912576272427,9.34405236394462,9.27171575803058,9.31534736159778,2313185.66700276,0.0,1.0
1994-05-31,80.63,80.88,80.5,80.75,152800,9.25793735690409,9.28664235925094,9.24301075568373,9.27171575803058,1330778.50119737,0.0,1.0
1994-06-01,82.63,82.63,80.25,80.88,279600,9.48757737567884,9.48757737567884,9.21430575333689,9.28664235925094,2435115.63438996,0.0,1.0
1994-06-02,82.13,82.63,82.13,82.63,140800,9.43016737098515,9.48757737567884,9.43016737098515,9.48757737567884,1226267.10057978,0.0,1.0
1994-06-03,82.25,82.38,81.88,82.25,151400,9.44394577211164,9.458872373332,9.40146236863831,9.44394577211164,1318585.50445865,0.0,1.0
1994-06-06,81.63,82.38,81.38,81.38,212200,9.37275736629147,9.458872373332,9.34405236394462,9.34405236394462,1848109.93425447,0.0,1.0
1994-06-07,81.75,82.0,81.25,81.38,223800,9.38653576741795,9.4152407697648,9.32912576272427,9.34405236394462,1949137.62151814,0.0,1.0
1994-06-08,81.75,82.13,81.5,82.0,529200,9.38653576741795,9.43016737098515,9.35783076507111,9.4152407697648,4608952.76723593,0.0,1.0
1994-06-09,82.13,82.13,81.75,81.88,307200,9.43016737098515,9.43016737098515,9.38653576741795,9.40146236863831,2675491.85581043,0.0,1.0
1994-06-10,81.5,82.0,81.25,82.0,172200,9.35783076507111,9.4152407697648,9.32912576272427,9.4152407697648,1499738.59886248,0.0,1.0
1994-06-13,81.13,81.25,81.0,81.25,166200,9.31534736159778,9.32912576272427,9.30042076037742,9.32912576272427,1447482.89855369,0.0,1.0
1994-06-14,80.38,81.13,80.38,81.13,116600,9.22923235455725,9.31534736159778,9.22923235455725,9.31534736159778,1015502.44266763,0.0,1.0
1994-06-15,80.25,80.88,80.0,80.25,241400,9.21430575333689,9.28664235925094,9.18560075099005,9.21430575333689,2102421.00909061,0.0,1.0
1994-06-16,80.88,80.88,80.13,80.5,66400,9.28664235925094,9.28664235925094,9.2005273522104,9.24301075568373,578296.416750691,0.0,1.0
1994-06-17,80.13,81.38,80.13,81.0,323600,9.2005273522104,9.34405236394462,9.2005273522104,9.30042076037742,2818324.10332114,0.0,1.0
1994-06-20,79.13,79.63,78.88,78.88,320400,9.08570734282303,9.14311734751672,9.05700234047618,9.05700234047618,2790454.39648978,0.0,1.0
1994-06-21,78.38,79.38,77.5,79.25,301800,8.9995923357825,9.11441234516987,8.89855072752161,9.09948574394951,2628461.72553251,0.0,1.0
1994-06-22,79.13,79.75,78.25,78.38,250800,9.08570734282303,9.1568957486432,8.98466573456214,8.9995923357825,2184288.27290773,0.0,1.0
1994-06-23,78.13,79.75,77.75,79.13,539200,8.97088733343565,9.1568957486432,8.92725572986845,9.08570734282303,4696045.60108393,0.0,1.0
1994-06-24,77.5,77.75,77.25,77.38,225600,8.89855072752161,8.92725572986845,8.86984572517476,8.88477232639512,1964814.33161078,0.0,1.0
1994-06-27,78.0,78.0,76.75,77.63,208200,8.95596073221529,8.95596073221529,8.81243572048107,8.91347732874197,1813272.80071527,0.0,1.0
1994-06-28,77.63,78.0,76.75,78.0,403600,8.91347732874197,8.95596073221529,8.81243572048107,8.95596073221529,3515066.7741051,0.0,1.0
1994-06-29,77.88,78.13,77.38,77.63,432000,8.94218233108881,8.97088733343565,8.88477232639512,8.91347732874197,3762410.42223341,0.0,1.0
1994-06-30,76.63,77.75,76.63,77.75,272400,8.79865731935459,8.92725572986845,8.79865731935459,8.92725572986845,2372408.7940194,0.0,1.0
1994-07-01,77.63,77.63,77.0,77.0,202600,8.91347732874197,8.91347732874197,8.84114072282792,8.84114072282792,1764500.81376039,0.0,1.0
1994-07-05,78.5,78.63,77.5,77.5,223200,9.01337073690898,9.02829733812934,8.89855072752161,8.89855072752161,1943912.05148726,0.0,1.0
1994-07-06,77.88,78.5,77.63,78.5,172600,8.94218233108881,9.01337073690898,8.91347732874197,9.01337073690898,1503222.3122164,0.0,1.0
1994-07-07,77.88,78.25,77.75,77.75,123600,8.94218233108881,8.98466573456214,8.92725572986845,8.92725572986845,1076467.42636123,0.0,1.0
1994-07-08,77.13,78.0,77.13,77.88,200400,8.85606732404828,8.95596073221529,8.85606732404828,8.94218233108881,1745340.39031383,0.0,1.0
1994-07-11,76.5,77.38,76.13,77.25,91800,8.78373071813423,8.88477232639512,8.7412473146609,8.86984572517476,799512.2147246,0.0,1.0
1994-07-12,75.75,76.5,75.63,76.5,164400,8.6976157110937,8.78373071813423,8.68383730996721,8.78373071813423,1431806.18846105,0.0,1.0
1994-07-13,75.88,76.0,75.63,75.63,127200,8.71254231231406,8.72632071344054,8.68383730996721,8.68383730996721,1107820.8465465,0.0,1.0
1994-07-14,76.88,77.25,75.75,75.75,242000,8.82736232170143,8.86984572517476,8.6976157110937,8.6976157110937,2107646.57912149,0.0,1.0
1994-07-15,76.75,77.0,76.5,76.63,216600,8.81243572048107,8.84114072282792,8.78373071813423,8.79865731935459,1886430.78114759,0.0,1.0
1994-07-18,77.63,77.75,76.5,76.5,403800,8.91347732874197,8.92725572986845,8.78373071813423,8.78373071813423,3516808.63078206,0.0,1.0
1994-07-19,77.25,77.63,77.25,77.5,378600,8.86984572517476,8.91347732874197,8.86984572517476,8.89855072752161,3297334.68948512,0.0,1.0
1994-07-20,76.25,77.38,75.63,77.25,149600,8.75502571578739,8.88477232639512,8.68383730996721,8.86984572517476,1302908.79436601,0.0,1.0
1994-07-21,75.5,75.63,74.0,75.63,998800,8.66891070874686,8.68383730996721,8.49668069466579,8.68383730996721,8698832.2447378,0.0,1.0
1994-07-22,74.0,75.63,73.38,75.5,867400,8.49668069466579,8.68383730996721,8.42549228884562,8.66891070874686,7554432.40797514,0.0,1.0
1994-07-25,73.5,74.0,72.13,74.0,1933200,8.4392706899721,8.49668069466579,8.2819672771114,8.49668069466579,16836786.6394945,0.0,1.0
1994-07-26,73.88,74.25,72.75,73.38,684800,8.48290229353931,8.52538569701264,8.35315568293157,8.42549228884562,5964117.26191074,0.0,1.0
1994-07-27,73.75,73.88,73.13,73.88,545800,8.46797569231895,8.48290229353931,8.39678728649877,8.48290229353931,4753526.8714236,0.0,1.0
1994-07-28,74.88,75.0,73.5,73.5,357000,8.59772230292668,8.61150070405317,8.4392706899721,8.4392706899721,3109214.16837345,0.0,1.0
1994-07-29,74.88,75.88,74.75,75.0,395200,8.59772230292668,8.71254231231406,8.58279570170632,8.61150070405317,3441908.79367279,0.0,1.0
1994-08-01,74.75,75.25,74.5,74.75,290600,8.58279570170632,8.64020570640001,8.55409069935948,8.58279570170632,2530917.75162275,0.0,1.0
1994-08-02,73.88,74.5,73.25,74.5,386000,8.48290229353931,8.55409069935948,8.41056568762526,8.55409069935948,3361783.38653263,0.0,1.0
1994-08-03,74.25,74.38,73.25,73.88,449200,8.52538569701264,8.54031229823299,8.41056568762526,8.48290229353931,3912210.09645196,0.0,1.0
1994-08-04,73.25,74.75,73.0,74.0,259800,8.41056568762526,8.58279570170632,8.38186068527842,8.49668069466579,2262671.82337093,0.0,1.0
1994-08-05,73.75,73.75,73.13,73.5,348400,8.46797569231895,8.46797569231895,8.39678728649877,8.4392706899721,3034314.33126417,0.0,1.0
1994-08-08,73.63,74.25,73.5,74.0,284400,8.45419729119246,8.52538569701264,8.4392706899721,8.49668069466579,2476920.194637,0.0,1.0
1994-08-09,74.0,74.5,73.63,73.75,378000,8.49668069466579,8.55409069935948,8.45419729119246,8.46797569231895,3292109.11945424,0.0,1.0
1994-08-10,74.0,74.25,73.75,73.88,132600,8.49668069466579,8.52538569701264,8.46797569231895,8.48290229353931,1154850.97682442,0.0,1.0
1994-08-11,73.0,74.5,73.0,74.13,196600,8.38186068527842,8.55409069935948,8.38186068527842,8.51160729588615,1712245.11345159,0.0,1.0
1994-08-12,73.25,73.75,72.5,73.38,354200,8.41056568762526,8.46797569231895,8.32445068058473,8.42549228884562,3084828.17489601,0.0,1.0
1994-08-15,73.25,73.75,73.13,73.25,189000,8.41056568762526,8.46797569231895,8.39678728649877,8.41056568762526,1646054.55972712,0.0,1.0
1994-08-16,73.75,74.5,73.38,73.63,430800,8.46797569231895,8.55409069935948,8.42549228884562,8.45419729119246,3751959.28217165,0.0,1.0
1994-08-17,72.75,73.88,72.5,73.75,353000,8.35315568293157,8.48290229353931,8.32445068058473,8.46797569231895,3074377.03483425,0.0,1.0
1994-08-18,73.13,73.5,72.75,73.0,287400,8.39678728649877,8.4392706899721,8.35315568293157,8.38186068527842,2503048.0447914,0.0,1.0
1994-08-19,72.75,73.63,72.13,73.63,428000,8.35315568293157,8.45419729119246,8.2819672771114,8.45419729119246,3727573.28869422,0.0,1.0
1994-08-22,72.25,73.13,72.25,72.25,235600,8.29574567823789,8.39678728649877,8.29574567823789,8.29574567823789,2051907.16545878,0.0,1.0
1994-08-23,72.63,73.0,72.25,72.63,257600,8.33937728180509,8.38186068527842,8.29574567823789,8.33937728180509,2243511.39992437,0.0,1.0
1994-08-24,72.0,72.63,71.75,72.63,690400,8.26704067589104,8.33937728180509,8.2383356735442,8.33937728180509,6012889.24886562,0.0,1.0
1994-08-25,72.13,72.5,71.75,72.25,703600,8.2819672771114,8.32445068058473,8.2383356735442,8.29574567823789,6127851.78954497,0.0,1.0
1994-08-26,73.0,73.0,72.25,72.25,477400,8.38186068527842,8.38186068527842,8.29574567823789,8.29574567823789,4157811.88790331,0.0,1.0
1994-08-29,73.25,74.13,73.13,73.5,638400,8.41056568762526,8.51160729588615,8.39678728649877,8.4392706899721,5560006.51285604,0.0,1.0
1994-08-30,73.5,73.63,73.0,73.63,314800,8.4392706899721,8.45419729119246,8.38186068527842,8.45419729119246,2741682.4095349,0.0,1.0
1994-08-31,73.25,73.75,73.0,73.0,433600,8.41056568762526,8.46797569231895,8.38186068527842,8.38186068527842,3776345.27564909,0.0,1.0
1994-09-01,73.38,73.38,72.63,73.13,195400,8.42549228884562,8.42549228884562,8.33937728180509,8.39678728649877,1701793.97338983,0.0,1.0
1994-09-02,72.38,73.5,72.25,73.5,178400,8.31067227945824,8.4392706899721,8.29574567823789,8.4392706899721,1553736.15584824,0.0,1.0
1994-09-06,72.13,72.75,72.0,72.0,467000,8.2819672771114,8.35315568293157,8.26704067589104,8.26704067589104,4067235.3407014,0.0,1.0
1994-09-07,71.13,71.5,70.63,71.25,816600,8.16714726772402,8.20963067119735,8.10973726303034,8.18092566885051,7112000.81202733,0.0,1.0
1994-09-08,71.5,72.38,71.38,71.63,550600,8.20963067119735,8.31067227945824,8.19585227007087,8.22455727241771,4795331.43167064,0.0,1.0
1994-09-09,71.25,71.38,70.63,71.25,326400,8.18092566885051,8.19585227007087,8.10973726303034,8.18092566885051,2842710.09679858,0.0,1.0
1994-09-12,71.38,71.63,70.88,71.0,571600,8.19585227007087,8.22455727241771,8.13844226537718,8.15222066650367,4978226.38275143,0.0,1.0
1994-09-13,70.88,72.25,70.88,71.63,573600,8.13844226537718,8.29574567823789,8.13844226537718,8.22455727241771,4995644.94952103,0.0,1.0
1994-09-14,71.13,71.38,70.5,70.5,386400,8.16714726772402,8.19585227007087,8.09481066180998,8.09481066180998,3365267.09988655,0.0,1.0
1994-09-15,71.88,72.38,71.5,72.25,291400,8.25326227476456,8.31067227945824,8.20963067119735,8.29574567823789,2537885.17833059,0.0,1.0
1994-09-16,71.63,72.13,71.25,71.75,559400,8.22455727241771,8.2819672771114,8.18092566885051,8.2383356735442,4871973.12545688,0.0,1.0
1994-09-19,70.88,71.5,70.63,71.25,374000,8.13844226537718,8.20963067119735,8.10973726303034,8.18092566885051,3257271.98591504,0.0,1.0
1994-09-20,71.13,71.25,70.38,70.5,590800,8.16714726772402,8.18092566885051,8.08103226068349,8.09481066180998,5145444.62373958,0.0,1.0
1994-09-21,70.88,71.38,70.38,71.0,539200,8.13844226537718,8.19585227007087,8.08103226068349,8.15222066650367,4696045.60108392,0.0,1.0
1994-09-22,69.5,70.88,69.5,70.88,917200,7.9799906524226,8.13844226537718,7.9799906524226,8.13844226537718,7988154.72053816,0.0,1.0
1994-09-23,69.88,70.25,69.5,70.0,501600,8.0236222559898,8.06610565946313,7.9799906524226,8.03740065711629,4368576.54581546,0.0,1.0
1994-09-26,71.25,71.5,70.0,70.0,221400,8.18092566885051,8.20963067119735,8.03740065711629,8.03740065711629,1928235.34139462,0.0,1.0
1994-09-27,71.13,71.38,70.63,70.75,277800,8.16714726772402,8.19585227007087,8.10973726303034,8.12351566415682,2419438.92429732,0.0,1.0
1994-09-28,72.13,72.88,71.0,71.13,350600,8.2819672771114,8.36808228415193,8.15222066650367,8.16714726772402,3053474.75471073,0.0,1.0
1994-09-29,71.38,72.13,71.25,72.13,200600,8.19585227007087,8.2819672771114,8.18092566885051,8.2819672771114,1747082.24699079,0.0,1.0
1994-09-30,71.0,71.75,71.0,71.5,127400,8.15222066650367,8.2383356735442,8.15222066650367,8.20963067119735,1109562.70322346,0.0,1.0
1994-10-03,70.38,71.25,70.38,71.25,255600,8.08103226068349,8.18092566885051,8.08103226068349,8.18092566885051,2226092.83315477,0.0,1.0
1994-10-04,69.13,71.25,69.13,70.38,304200,7.93750724894927,8.18092566885051,7.93750724894927,8.08103226068349,2649364.00565603,0.0,1.0
1994-10-05,69.38,69.75,68.63,69.25,320800,7.96621225129612,8.00869565476945,7.88009724425558,7.95128565007576,2793938.1098437,0.0,1.0
1994-10-06,69.5,69.75,69.13,69.25,143800,7.9799906524226,8.00869565476945,7.93750724894927,7.95128565007576,1252394.95073418,0.0,1.0
1994-10-07,70.88,70.88,69.88,70.0,237600,8.13844226537718,8.13844226537718,8.0236222559898,8.03740065711629,2069325.73222838,0.0,1.0
1994-10-10,71.38,71.38,70.88,70.88,158600,8.19585227007087,8.19585227007087,8.13844226537718,8.13844226537718,1381292.34482921,0.0,1.0
1994-10-11,71.0,72.13,71.0,71.5,300000,8.15222066650367,8.2819672771114,8.15222066650367,8.20963067119735,2612785.01543987,0.0,1.0
1994-10-12,70.38,71.13,70.13,71.13,229600,8.08103226068349,8.16714726772402,8.05232725833665,8.16714726772402,1999651.46514998,0.0,1.0
1994-10-13,70.88,71.5,70.63,71.25,262800,8.13844226537718,8.20963067119735,8.10973726303034,8.18092566885051,2288799.67352533,0.0,1.0
1994-10-14,70.88,71.0,70.5,71.0,156800,8.13844226537718,8.15222066650367,8.09481066180998,8.15222066650367,1365615.63473657,0.0,1.0
1994-10-17,70.63,70.88,70.38,70.88,261000,8.10973726303034,8.13844226537718,8.08103226068349,8.13844226537718,2273122.96343269,0.0,1.0
1994-10-18,72.0,72.0,70.63,71.25,254200,8.26704067589104,8.26704067589104,8.10973726303034,8.18092566885051,2213899.83641605,0.0,1.0
1994-10-19,71.88,72.5,71.5,72.0,232800,8.25326227476456,8.32445068058473,8.20963067119735,8.26704067589104,2027521.17198134,0.0,1.0
1994-10-20,69.5,71.25,69.25,71.0,948400,7.9799906524226,8.18092566885051,7.95128565007576,8.15222066650367,8259884.36214391,0.0,1.0
1994-10-21,70.25,70.25,69.13,69.5,474400,8.06610565946313,8.06610565946313,7.93750724894927,7.9799906524226,4131684.03774891,0.0,1.0
1994-10-24,69.38,70.5,69.38,70.38,131000,7.96621225129612,8.09481066180998,7.96621225129612,8.08103226068349,1140916.12340874,0.0,1.0
1994-10-25,69.0,69.25,68.75,69.0,799600,7.92258064772891,7.95128565007576,7.89387564538207,7.92258064772891,6963942.99448574,0.0,1.0
1994-10-26,69.0,69.0,68.75,69.0,666200,7.92258064772891,7.92258064772891,7.89387564538207,7.92258064772891,5802124.59095347,0.0,1.0
1994-10-27,69.25,69.5,68.75,69.5,456200,7.95128565007576,7.9799906524226,7.89387564538207,7.9799906524226,3973175.08014556,0.0,1.0
1994-10-28,70.0,70.75,69.0,69.25,1279200,8.03740065711629,8.12351566415682,7.92258064772891,7.95128565007576,11140915.3058356,0.0,1.0
1994-10-31,69.63,70.13,69.38,70.13,528200,7.99491725364296,8.05232725833665,7.96621225129612,8.05232725833665,4600243.48385113,0.0,1.0
1994-11-01,69.5,70.0,69.25,69.5,742600,7.9799906524226,8.03740065711629,7.95128565007576,7.9799906524226,6467513.84155216,0.0,1.0
1994-11-02,69.38,70.75,69.38,69.5,1151800,7.96621225129612,8.12351566415682,7.96621225129612,7.9799906524226,10031352.6026121,0.0,1.0
1994-11-03,70.0,70.13,69.5,69.63,622200,8.03740065711629,8.05232725833665,7.9799906524226,7.99491725364296,5418916.12202229,0.0,1.0
1994-11-04,69.38,70.13,69.38,70.0,361600,7.96621225129612,8.05232725833665,7.96621225129612,8.03740065711629,3149276.87194352,0.0,1.0
1994-11-07,70.13,70.13,69.25,69.25,856400,8.05232725833665,8.05232725833665,7.95128565007576,7.95128565007576,7458630.29074235,0.0,1.0
1994-11-08,71.13,71.38,69.75,70.25,331000,8.16714726772402,8.19585227007087,8.00869565476945,8.06610565946313,2882772.80036866,0.0,1.0
1994-11-09,71.5,72.5,71.0,72.5,862200,8.20963067119735,8.32445068058473,8.15222066650367,8.32445068058473,7509144.13437419,0.0,1.0
1994-11-10,71.25,72.0,71.0,71.63,262400,8.18092566885051,8.26704067589104,8.15222066650367,8.22455727241771,2285315.96017141,0.0,1.0
1994-11-11,71.0,71.25,70.75,70.88,112800,8.15222066650367,8.18092566885051,8.12351566415682,8.13844226537718,982407.16580539,0.0,1.0
1994-11-14,71.13,71.5,70.75,71.25,347600,8.16714726772402,8.20963067119735,8.12351566415682,8.18092566885051,3027346.90455633,0.0,1.0
1994-11-15,70.88,71.38,70.75,71.0,577200,8.13844226537718,8.19585227007087,8.12351566415682,8.15222066650367,5026998.36970631,0.0,1.0
1994-11-16,71.13,71.5,70.5,70.88,191400,8.16714726772402,8.20963067119735,8.09481066180998,8.13844226537718,1666956.83985064,0.0,1.0
1994-11-17,70.5,71.13,69.88,71.0,583600,8.09481066180998,8.16714726772402,8.0236222559898,8.15222066650367,5082737.78336902,0.0,1.0
1994-11-18,70.25,70.75,70.13,70.38,366000,8.06610565946313,8.12351566415682,8.05232725833665,8.08103226068349,3187597.71883664,0.0,1.0
1994-11-21,70.13,70.75,70.0,70.5,137600,8.05232725833665,8.12351566415682,8.03740065711629,8.09481066180998,1198397.39374842,0.0,1.0
1994-11-22,69.0,70.13,69.0,69.88,330200,7.92258064772891,8.05232725833665,7.92258064772891,8.0236222559898,2875805.37366082,0.0,1.0
1994-11-23,70.25,70.5,68.75,68.75,426800,8.06610565946313,8.09481066180998,7.89387564538207,7.89387564538207,3717122.14863246,0.0,1.0
1994-11-25,70.5,70.88,69.88,69.88,246200,8.09481066180998,8.13844226537718,8.0236222559898,8.0236222559898,2144225.56933765,0.0,1.0
1994-11-28,71.38,71.5,70.5,70.5,478400,8.19585227007087,8.20963067119735,8.09481066180998,8.09481066180998,4166521.17128811,0.0,1.0
1994-11-29,71.38,72.0,70.75,72.0,495800,8.19585227007087,8.26704067589104,8.12351566415682,8.26704067589104,4318062.70218362,0.0,1.0
1994-11-30,70.0,71.38,69.75,71.38,207000,8.03740065711629,8.19585227007087,8.00869565476945,8.19585227007087,1802821.66065351,0.0,1.0
1994-12-01,69.88,70.25,69.5,70.0,564600,8.0236222559898,8.06610565946313,7.9799906524226,8.03740065711629,4917261.39905784,0.0,1.0
1994-12-02,71.63,71.63,69.75,69.88,607000,8.22455727241771,8.22455727241771,8.00869565476945,8.0236222559898,5286535.01457334,0.0,1.0
1994-12-05,72.75,73.38,71.88,71.88,412800,8.35315568293157,8.42549228884562,8.25326227476456,8.25326227476456,3595192.18124526,0.0,1.0
1994-12-06,73.0,73.5,71.88,72.5,730800,8.38186068527842,8.4392706899721,8.25326227476456,8.32445068058473,6364744.29761152,0.0,1.0
1994-12-07,72.5,73.0,72.5,72.63,320000,8.32445068058473,8.38186068527842,8.32445068058473,8.33937728180509,2786970.68313586,0.0,1.0
1994-12-08,71.5,72.5,71.13,72.5,271200,8.20963067119735,8.32445068058473,8.16714726772402,8.32445068058473,2361957.65395764,0.0,1.0
1994-12-09,72.25,72.5,71.38,71.5,255000,8.29574567823789,8.32445068058473,8.19585227007087,8.20963067119735,2220867.26312389,0.0,1.0
1994-12-12,71.75,72.13,71.38,71.38,197800,8.2383356735442,8.2819672771114,8.19585227007087,8.19585227007087,1722696.25351335,0.0,1.0
1994-12-13,72.38,72.63,71.63,71.75,291800,8.31067227945824,8.33937728180509,8.22455727241771,8.2383356735442,2541368.89168451,0.0,1.0
1994-12-14,75.0,75.25,72.25,72.25,888800,8.61150070405317,8.64020570640001,8.29574567823789,8.29574567823789,7740811.07240985,0.0,1.0
1994-12-15,76.0,76.25,74.75,74.88,505200,8.72632071344054,8.75502571578739,8.58279570170632,8.59772230292668,4399929.96600074,0.0,1.0
1994-12-16,76.0,76.5,75.88,76.5,660400,8.72632071344054,8.78373071813423,8.71254231231406,8.78373071813423,5751610.74732163,0.0,1.0
1994-12-19,76.38,76.38,75.88,76.0,626600,8.76995231700775,8.76995231700775,8.71254231231406,8.72632071344054,5457236.9689154,0.0,1.0
1994-12-20,78.5,78.5,76.13,76.25,870000,9.01337073690898,9.01337073690898,8.7412473146609,8.75502571578739,7577076.54477562,0.0,1.0
1994-12-21,77.88,78.38,77.88,78.0,813400,8.94218233108881,8.9995923357825,8.94218233108881,8.95596073221529,7084131.10519596,0.0,1.0
1994-12-22,77.13,77.88,76.88,77.88,527200,8.85606732404828,8.94218233108881,8.82736232170143,8.94218233108881,4591534.20046633,0.0,1.0
1994-12-23,77.0,77.63,76.88,77.38,113200,8.84114072282792,8.91347732874197,8.82736232170143,8.88477232639512,985890.879159311,0.0,1.0
1994-12-27,77.25,77.5,76.63,76.63,77000,8.86984572517476,8.89855072752161,8.79865731935459,8.79865731935459,670614.820629567,0.0,1.0
1994-12-28,78.0,78.0,76.75,76.75,388600,8.95596073221529,8.95596073221529,8.81243572048107,8.81243572048107,3384427.52333311,0.0,1.0
1994-12-29,77.88,78.0,77.5,78.0,149800,8.94218233108881,8.95596073221529,8.89855072752161,8.95596073221529,1304650.65104297,0.0,1.0
1994-12-30,77.5,78.0,77.38,77.75,359400,8.89855072752161,8.95596073221529,8.88477232639512,8.92725572986845,3130116.44849696,0.0,1.0
1995-01-03,76.25,77.38,76.13,77.38,289800,8.75502571578739,8.88477232639512,8.7412473146609,8.88477232639512,2523950.32491491,0.0,1.0
1995-01-04,77.0,77.13,76.25,76.25,320800,8.84114072282792,8.85606732404828,8.75502571578739,8.75502571578739,2793938.1098437,0.0,1.0
1995-01-05,77.0,77.0,76.75,77.0,219400,8.84114072282792,8.84114072282792,8.81243572048107,8.84114072282792,1910816.77462502,0.0,1.0
1995-01-06,76.75,77.25,76.5,76.88,226800,8.81243572048107,8.86984572517476,8.78373071813423,8.82736232170143,1975265.47167254,0.0,1.0
1995-01-09,77.0,77.38,76.5,76.75,240800,8.84114072282792,8.88477232639512,8.78373071813423,8.81243572048107,2097195.43905973,0.0,1.0
1995-01-10,77.0,78.25,76.5,76.88,255600,8.84114072282792,8.98466573456214,8.78373071813423,8.82736232170143,2226092.83315477,0.0,1.0
1995-01-11,77.13,77.25,76.75,77.0,189000,8.85606732404828,8.86984572517476,8.81243572048107,8.84114072282792,1646054.55972712,0.0,1.0
1995-01-12,77.75,77.88,77.0,77.25,160400,8.92725572986845,8.94218233108881,8.84114072282792,8.86984572517476,1396969.05492185,0.0,1.0
1995-01-13,79.38,79.38,78.0,78.0,380200,9.11441234516987,9.11441234516987,8.95596073221529,8.95596073221529,3311269.5429008,0.0,1.0
1995-01-16,80.88,81.0,79.25,79.5,494000,9.28664235925094,9.30042076037742,9.09948574394951,9.12819074629636,4302385.99209098,0.0,1.0
1995-01-17,80.5,80.63,79.63,80.0,471400,9.24301075568373,9.25793735690409,9.14311734751672,9.18560075099005,4105556.18759452,0.0,1.0
1995-01-18,80.0,80.75,79.75,80.5,345600,9.18560075099005,9.27171575803058,9.1568957486432,9.24301075568373,3009928.33778673,0.0,1.0
1995-01-19,80.0,80.0,79.38,79.63,376800,9.18560075099005,9.18560075099005,9.11441234516987,9.14311734751672,3281657.97939247,0.0,1.0
1995-01-20,79.75,80.0,79.38,80.0,424200,9.1568957486432,9.18560075099005,9.11441234516987,9.18560075099005,3694478.01183198,0.0,1.0
1995-01-23,80.0,80.13,79.38,79.75,778000,9.18560075099005,9.2005273522104,9.11441234516987,9.1568957486432,6775822.47337406,0.0,1.0
1995-01-24,78.88,80.0,78.75,80.0,596400,9.05700234047618,9.18560075099005,9.04207573925583,9.18560075099005,5194216.61069446,0.0,1.0
1995-01-25,79.38,79.75,78.63,78.63,161600,9.11441234516987,9.1568957486432,9.02829733812934,9.02829733812934,1407420.19498361,0.0,1.0
1995-01-26,79.0,79.63,78.88,79.63,317000,9.07078074160267,9.14311734751672,9.05700234047618,9.14311734751672,2760842.83298146,0.0,1.0
1995-01-27,80.13,80.75,78.5,79.25,2731400,9.2005273522104,9.27171575803058,9.01337073690898,9.09948574394951,23788536.6372415,0.0,1.0
1995-01-30,79.88,80.63,79.75,80.63,188400,9.17182234986356,9.25793735690409,9.1568957486432,9.25793735690409,1640828.98969624,0.0,1.0
1995-01-31,81.0,81.5,79.13,79.75,602200,9.30042076037742,9.35783076507111,9.08570734282303,9.1568957486432,5244730.4543263,0.0,1.0
1995-02-01,79.25,81.0,79.25,81.0,659000,9.09948574394951,9.30042076037742,9.09948574394951,9.30042076037742,5739417.75058291,0.0,1.0
1995-02-02,79.25,79.5,79.0,79.13,246400,9.09948574394951,9.12819074629636,9.07078074160267,9.08570734282303,2145967.42601461,0.0,1.0
1995-02-03,80.13,80.75,79.75,79.88,917400,9.2005273522104,9.27171575803058,9.1568957486432,9.17182234986356,7989896.57721512,0.0,1.0
1995-02-06,80.13,80.25,79.75,80.13,641400,9.2005273522104,9.21430575333689,9.1568957486432,9.2005273522104,5586134.36301044,0.0,1.0
1995-02-07,79.5,80.25,79.38,80.13,304400,9.12819074629636,9.21430575333689,9.11441234516987,9.2005273522104,2651105.86233299,0.0,1.0
1995-02-08,79.63,80.13,79.5,79.63,667400,9.14311734751672,9.2005273522104,9.12819074629636,9.14311734751672,5812575.73101523,0.0,1.0
1995-02-09,79.5,79.5,78.75,79.25,602000,9.12819074629636,9.12819074629636,9.04207573925583,9.09948574394951,5242988.59764934,0.0,1.0
1995-02-10,79.25,79.5,79.0,79.13,317600,9.09948574394951,9.12819074629636,9.07078074160267,9.08570734282303,2766068.40301234,0.0,1.0
1995-02-13,78.75,79.25,78.63,78.88,339400,9.04207573925583,9.09948574394951,9.02829733812934,9.05700234047618,2955930.78080097,0.0,1.0
1995-02-14,78.25,78.63,77.63,78.63,491200,8.98466573456214,9.02829733812934,8.91347732874197,9.02829733812934,4277999.99861354,0.0,1.0
1995-02-15,78.75,78.75,78.0,78.38,509200,9.04207573925583,9.04207573925583,8.95596073221529,8.9995923357825,4434767.09953994,0.0,1.0
1995-02-16,79.5,79.75,78.88,78.88,466600,9.12819074629636,9.1568957486432,9.05700234047618,9.05700234047618,4063751.62734748,0.0,1.0
1995-02-17,79.0,79.5,78.88,79.5,203800,9.07078074160267,9.12819074629636,9.05700234047618,9.12819074629636,1774951.95382215,0.0,1.0
1995-02-21,77.88,78.88,77.75,78.63,313800,8.94218233108881,9.05700234047618,8.92725572986845,9.02829733812934,2732973.1261501,0.0,1.0
1995-02-22,78.5,78.75,77.38,77.38,478200,9.01337073690898,9.04207573925583,8.88477232639512,8.88477232639512,4164779.31461115,0.0,1.0
1995-02-23,78.75,79.5,78.5,78.75,508400,9.04207573925583,9.12819074629636,9.01337073690898,9.04207573925583,4427799.6728321,0.0,1.0
1995-02-24,79.13,79.13,78.63,78.63,548800,9.08570734282303,9.08570734282303,9.02829733812934,9.02829733812934,4779654.721578,0.0,1.0
1995-02-27,79.0,79.13,78.5,78.88,288400,9.07078074160267,9.08570734282303,9.01337073690898,9.05700234047618,2511757.32817619,0.0,1.0
1995-02-28,78.63,79.25,78.25,79.0,330400,9.02829733812934,9.09948574394951,8.98466573456214,9.07078074160267,2877547.23033778,0.0,1.0
1995-03-01,78.0,78.38,77.63,78.38,734000,8.95596073221529,8.9995923357825,8.91347732874197,8.9995923357825,6392614.00444288,0.0,1.0
1995-03-02,77.75,78.0,77.63,77.88,808400,8.92725572986845,8.95596073221529,8.91347732874197,8.94218233108881,7040584.68827197,0.0,1.0
1995-03-03,77.75,78.0,77.13,78.0,506200,8.92725572986845,8.95596073221529,8.85606732404828,8.95596073221529,4408639.24938554,0.0,1.0
1995-03-06,77.88,77.88,77.25,77.75,454400,8.94218233108881,8.94218233108881,8.86984572517476,8.92725572986845,3957498.37005292,0.0,1.0
1995-03-07,77.5,77.88,77.38,77.63,290600,8.89855072752161,8.94218233108881,8.88477232639512,8.91347732874197,2530917.75162275,0.0,1.0
1995-03-08,77.75,77.88,77.38,77.63,270800,8.92725572986845,8.94218233108881,8.88477232639512,8.91347732874197,2358473.94060372,0.0,1.0
1995-03-09,77.75,77.88,77.38,77.63,252400,8.92725572986845,8.94218233108881,8.88477232639512,8.91347732874197,2198223.12632341,0.0,1.0
1995-03-10,78.0,78.5,77.75,77.88,1052600,8.95596073221529,9.01337073690898,8.92725572986845,8.94218233108881,9167391.69084002,0.0,1.0
1995-03-13,77.63,77.88,77.5,77.75,675400,8.91347732874197,8.94218233108881,8.89855072752161,8.92725572986845,5882249.99809362,0.0,1.0
1995-03-14,78.75,78.75,77.88,78.0,246600,9.04207573925583,9.04207573925583,8.94218233108881,8.95596073221529,2147709.28269157,0.0,1.0
1995-03-15,78.63,79.38,78.5,78.63,456400,9.02829733812934,9.11441234516987,9.01337073690898,9.02829733812934,3974916.93682252,0.0,1.0
1995-03-16,79.0,79.38,78.75,78.75,261600,9.07078074160267,9.11441234516987,9.04207573925583,9.04207573925583,2278348.53346357,0.0,1.0
1995-03-17,79.38,79.5,79.13,79.25,542800,9.11441234516987,9.12819074629636,9.08570734282303,9.09948574394951,4727399.02126921,0.0,1.0
1995-03-20,79.0,79.38,79.0,79.13,188600,9.07078074160267,9.11441234516987,9.07078074160267,9.08570734282303,1642570.8463732,0.0,1.0
1995-03-21,79.88,80.0,78.75,78.75,617200,9.17182234986356,9.18560075099005,9.04207573925583,9.04207573925583,5375369.70509829,0.0,1.0
1995-03-22,79.75,79.88,79.25,79.25,253600,9.1568957486432,9.17182234986356,9.09948574394951,9.09948574394951,2208674.26638517,0.0,1.0
1995-03-23,79.0,79.5,78.88,79.5,208400,9.07078074160267,9.12819074629636,9.05700234047618,9.12819074629636,1815014.65739223,0.0,1.0
1995-03-24,78.88,79.38,78.75,78.88,444200,9.05700234047618,9.11441234516987,9.04207573925583,9.05700234047618,3868663.67952797,0.0,1.0
1995-03-27,79.38,79.5,79.0,79.13,265000,9.11441234516987,9.12819074629636,9.07078074160267,9.08570734282303,2307960.09697189,0.0,1.0
1995-03-28,79.13,79.63,79.0,79.63,242200,9.08570734282303,9.14311734751672,9.07078074160267,9.14311734751672,2109388.43579845,0.0,1.0
1995-03-29,79.38,80.13,79.13,79.25,394800,9.11441234516987,9.2005273522104,9.08570734282303,9.09948574394951,3438425.08031887,0.0,1.0
1995-03-30,79.5,79.75,79.25,79.25,550200,9.12819074629636,9.1568957486432,9.09948574394951,9.09948574394951,4791847.71831672,0.0,1.0
1995-03-31,79.0,79.88,78.63,79.0,337200,9.07078074160267,9.17182234986356,9.02829733812934,9.07078074160267,2936770.35735441,0.0,1.0
1995-04-03,79.38,79.88,79.0,79.0,179400,9.11441234516987,9.17182234986356,9.07078074160267,9.07078074160267,1562445.43923304,0.0,1.0
1995-04-04,79.88,79.88,79.38,79.63,313400,9.17182234986356,9.17182234986356,9.11441234516987,9.14311734751672,2729489.41279618,0.0,1.0
1995-04-05,79.75,80.0,79.75,80.0,119600,9.1568957486432,9.18560075099005,9.1568957486432,9.18560075099005,1041630.29282203,0.0,1.0
1995-04-06,80.0,80.13,79.38,79.75,258400,9.18560075099005,9.2005273522104,9.11441234516987,9.1568957486432,2250478.82663221,0.0,1.0
1995-04-07,79.88,80.0,79.25,80.0,220600,9.17182234986356,9.18560075099005,9.09948574394951,9.18560075099005,1921267.91468678,0.0,1.0
1995-04-10,80.0,80.0,79.5,79.75,156800,9.18560075099005,9.18560075099005,9.12819074629636,9.1568957486432,1365615.63473657,0.0,1.0
1995-04-11,79.25,80.13,79.13,80.0,242400,9.09948574394951,9.2005273522104,9.08570734282303,9.18560075099005,2111130.29247541,0.0,1.0
1995-04-12,79.75,79.75,79.13,79.13,150000,9.1568957486432,9.1568957486432,9.08570734282303,9.08570734282303,1306392.50771993,0.0,1.0
1995-04-13,79.75,80.0,79.63,80.0,493600,9.1568957486432,9.18560075099005,9.14311734751672,9.18560075099005,4298902.27873707,0.0,1.0
1995-04-17,78.5,79.88,78.5,79.88,268800,9.01337073690898,9.17182234986356,9.01337073690898,9.17182234986356,2341055.37383412,0.0,1.0
1995-04-18,78.38,78.88,78.25,78.5,358400,8.9995923357825,9.05700234047618,8.98466573456214,9.01337073690898,3121407.16511216,0.0,1.0
1995-04-19,77.5,78.38,77.38,78.38,292200,8.89855072752161,8.9995923357825,8.88477232639512,8.9995923357825,2544852.60503843,0.0,1.0
1995-04-20,79.38,79.5,78.0,78.0,840600,9.11441234516987,9.12819074629636,8.95596073221529,8.95596073221529,7321023.61326252,0.0,1.0
1995-04-21,78.88,79.38,78.38,79.38,701600,9.05700234047618,9.11441234516987,8.9995923357825,9.11441234516987,6110433.22277538,0.0,1.0
1995-04-24,79.13,79.5,78.63,78.63,403000,9.08570734282303,9.12819074629636,9.02829733812934,9.02829733812934,3509841.20407422,0.0,1.0
1995-04-25,78.63,79.13,78.38,79.13,446600,9.02829733812934,9.08570734282303,8.9995923357825,9.08570734282303,3889565.95965149,0.0,1.0
1995-04-26,79.5,79.75,78.88,79.0,1270000,9.12819074629636,9.1568957486432,9.05700234047618,9.07078074160267,11060789.8986954,0.0,1.0
1995-04-27,80.38,80.5,79.75,79.75,715600,9.22923235455725,9.24301075568373,9.1568957486432,9.1568957486432,6232363.19016257,0.0,1.0
1995-04-28,80.0,80.63,80.0,80.5,573800,9.18560075099005,9.25793735690409,9.18560075099005,9.24301075568373,4997386.80619799,0.0,1.0
1995-05-01,80.13,80.25,79.88,79.88,389000,9.2005273522104,9.21430575333689,9.17182234986356,9.17182234986356,3387911.23668703,0.0,1.0
1995-05-02,79.88,80.38,79.5,80.25,181400,9.17182234986356,9.22923235455725,9.12819074629636,9.21430575333689,1579864.00600264,0.0,1.0
1995-05-03,80.5,80.5,79.75,79.88,474000,9.24301075568373,9.24301075568373,9.1568957486432,9.17182234986356,4128200.32439499,0.0,1.0
1995-05-04,80.63,81.25,80.0,80.13,540400,9.25793735690409,9.32912576272427,9.18560075099005,9.2005273522104,4706496.74114569,0.0,1.0
1995-05-05,82.38,82.5,81.0,81.25,480200,9.458872373332,9.47265077445848,9.30042076037742,9.32912576272427,4182197.88138075,0.0,1.0
1995-05-08,83.75,83.75,82.25,82.25,746000,9.6161757861927,9.6161757861927,9.44394577211164,9.44394577211164,6497125.40506048,0.0,1.0
1995-05-09,82.5,84.88,82.25,84.75,717400,9.47265077445848,9.74592239680044,9.44394577211164,9.73099579558008,6248039.90025521,0.0,1.0
1995-05-10,83.0,83.0,81.88,81.88,454800,9.53006077915217,9.53006077915217,9.40146236863831,9.40146236863831,3960982.08340684,0.0,1.0
1995-05-11,83.38,83.5,82.88,83.0,398000,9.57369238271937,9.58747078384586,9.51628237802569,9.53006077915217,3466294.78715023,0.0,1.0
1995-05-12,83.88,83.88,82.75,83.13,396400,9.63110238741306,9.63110238741306,9.50135577680533,9.54498738037253,3452359.93373455,0.0,1.0
1995-05-15,84.38,84.63,83.88,83.88,423200,9.68851239210675,9.71721739445359,9.63110238741306,9.63110238741306,3685768.72844718,0.0,1.0
1995-05-16,85.13,85.25,84.5,84.63,612800,9.77462739914728,9.78840580027377,9.70229079323324,9.71721739445359,5337048.85820517,0.0,1.0
1995-05-17,84.75,85.13,84.38,84.88,709000,9.73099579558008,9.77462739914728,9.68851239210675,9.74592239680044,6174881.91982289,0.0,1.0
1995-05-18,84.38,85.0,84.25,84.63,510000,9.68851239210675,9.75970079792692,9.67358579088639,9.71721739445359,4441734.52624778,0.0,1.0
1995-05-19,82.5,84.5,82.25,84.0,787400,9.47265077445848,9.70229079323324,9.44394577211164,9.64488078853955,6857689.73719118,0.0,1.0
1995-05-22,82.38,82.88,81.88,82.63,551800,9.458872373332,9.51628237802569,9.40146236863831,9.48757737567884,4805782.5717324,0.0,1.0
1995-05-23,82.63,83.0,82.38,82.75,393600,9.48757737567884,9.53006077915217,9.458872373332,9.50135577680533,3427973.94025711,0.0,1.0
1995-05-24,83.13,83.5,82.38,83.13,546000,9.54498738037253,9.58747078384586,9.458872373332,9.54498738037253,4755268.72810056,0.0,1.0
1995-05-25,82.38,83.38,82.0,83.38,563200,9.458872373332,9.57369238271937,9.4152407697648,9.57369238271937,4905068.40231911,0.0,1.0
1995-05-26,82.25,82.5,81.88,82.5,287800,9.44394577211164,9.47265077445848,9.40146236863831,9.47265077445848,2506531.75814531,0.0,1.0
1995-05-30,81.38,81.88,81.38,81.88,295200,9.34405236394462,9.40146236863831,9.34405236394462,9.40146236863831,2570980.45519283,0.0,1.0
1995-05-31,82.38,82.38,81.0,81.13,706200,9.458872373332,9.458872373332,9.30042076037742,9.31534736159778,6150495.92634545,0.0,1.0
1995-06-01,81.88,82.38,81.5,82.38,563800,9.40146236863831,9.458872373332,9.35783076507111,9.458872373332,4910293.97234999,0.0,1.0
1995-06-02,83.0,83.38,82.25,82.25,892800,9.53006077915217,9.57369238271937,9.44394577211164,9.44394577211164,7775648.20594905,0.0,1.0
1995-06-05,83.63,83.63,82.88,83.13,577400,9.60239738506622,9.60239738506622,9.51628237802569,9.54498738037253,5028740.22638327,0.0,1.0
1995-06-06,83.25,83.75,83.25,83.75,625200,9.55876578149902,9.6161757861927,9.55876578149902,9.6161757861927,5445043.97217668,0.0,1.0
1995-06-07,82.75,83.25,82.75,83.25,285000,9.50135577680533,9.55876578149902,9.50135577680533,9.55876578149902,2482145.76466788,0.0,1.0
1995-06-08,82.88,83.75,82.75,82.75,280600,9.51628237802569,9.6161757861927,9.50135577680533,9.50135577680533,2443824.91777476,0.0,1.0
1995-06-09,81.75,82.88,81.25,82.88,289200,9.38653576741795,9.51628237802569,9.32912576272427,9.51628237802569,2518724.75488403,0.0,1.0
1995-06-12,82.38,82.88,82.0,82.25,168800,9.458872373332,9.51628237802569,9.4152407697648,9.44394577211164,1470127.03535417,0.0,1.0
1995-06-13,82.75,82.88,82.38,82.63,304400,9.50135577680533,9.51628237802569,9.458872373332,9.48757737567884,2651105.86233299,0.0,1.0
1995-06-14,82.5,82.88,82.38,82.63,248000,9.47265077445848,9.51628237802569,9.458872373332,9.48757737567884,2159902.27943029,0.0,1.0
1995-06-15,82.0,82.63,82.0,82.63,153600,9.4152407697648,9.48757737567884,9.4152407697648,9.48757737567884,1337745.92790521,0.0,1.0
1995-06-16,81.75,82.5,81.63,82.5,374400,9.38653576741795,9.47265077445848,9.37275736629147,9.47265077445848,3260755.69926896,0.0,1.0
1995-06-19,83.0,83.0,81.75,81.75,370000,9.53006077915217,9.53006077915217,9.38653576741795,9.38653576741795,3222434.85237584,0.0,1.0
1995-06-20,82.75,83.0,82.38,83.0,165200,9.50135577680533,9.53006077915217,9.458872373332,9.53006077915217,1438773.61516889,0.0,1.0
1995-06-21,81.88,82.88,81.75,82.75,426200,9.40146236863831,9.51628237802569,9.38653576741795,9.50135577680533,3711896.57860157,0.0,1.0
1995-06-22,82.63,82.88,82.0,82.13,540000,9.48757737567884,9.51628237802569,9.4152407697648,9.43016737098515,4703013.02779177,0.0,1.0
1995-06-23,82.38,83.25,82.13,83.25,286600,9.458872373332,9.55876578149902,9.43016737098515,9.55876578149902,2496080.61808355,0.0,1.0
1995-06-26,81.88,82.5,81.88,82.13,468400,9.40146236863831,9.47265077445848,9.40146236863831,9.43016737098515,4079428.33744012,0.0,1.0
1995-06-27,81.63,82.13,81.5,82.0,160800,9.37275736629147,9.43016737098515,9.35783076507111,9.4152407697648,1400452.76827577,0.0,1.0
1995-06-28,81.25,82.25,81.13,82.13,230800,9.32912576272427,9.44394577211164,9.31534736159778,9.43016737098515,2010102.60521174,0.0,1.0
1995-06-29,80.0,81.38,79.5,81.38,544400,9.18560075099005,9.34405236394462,9.12819074629636,9.34405236394462,4741333.87468488,0.0,1.0
1995-06-30,80.13,80.5,79.75,80.25,320200,9.2005273522104,9.24301075568373,9.1568957486432,9.21430575333689,2788712.53981282,0.0,1.0
1995-07-03,80.0,80.38,79.75,80.38,90600,9.18560075099005,9.22923235455725,9.1568957486432,9.22923235455725,789061.07466284,0.0,1.0
1995-07-05,80.13,80.5,79.75,80.0,356600,9.2005273522104,9.24301075568373,9.1568957486432,9.18560075099005,3105730.45501953,0.0,1.0
1995-07-06,80.0,80.38,79.75,80.13,575800,9.18560075099005,9.22923235455725,9.1568957486432,9.2005273522104,5014805.37296759,0.0,1.0
1995-07-07,80.0,80.5,79.5,80.0,1229000,9.18560075099005,9.24301075568373,9.12819074629636,9.18560075099005,10703709.2799187,0.0,1.0
1995-07-10,80.75,80.88,80.0,80.0,554400,9.27171575803058,9.28664235925094,9.18560075099005,9.18560075099005,4828426.70853288,0.0,1.0
1995-07-11,80.5,81.25,80.0,80.5,488400,9.24301075568373,9.32912576272427,9.18560075099005,9.24301075568373,4253614.00513611,0.0,1.0
1995-07-12,80.75,81.0,80.5,80.75,211600,9.27171575803058,9.30042076037742,9.24301075568373,9.27171575803058,1842884.36422359,0.0,1.0
1995-07-13,80.38,81.0,80.25,80.88,503600,9.22923235455725,9.30042076037742,9.21430575333689,9.28664235925094,4385995.11258506,0.0,1.0
1995-07-14,80.13,80.75,79.63,80.38,323000,9.2005273522104,9.27171575803058,9.14311734751672,9.22923235455725,2813098.53329026,0.0,1.0
1995-07-17,79.63,80.13,79.38,79.88,396600,9.14311734751672,9.2005273522104,9.11441234516987,9.17182234986356,3454101.79041151,0.0,1.0
1995-07-18,79.13,79.75,78.88,79.75,580400,9.08570734282303,9.1568957486432,9.05700234047618,9.1568957486432,5054868.07653767,0.0,1.0
1995-07-19,78.75,79.0,77.88,78.88,704200,9.04207573925583,9.07078074160267,8.94218233108881,9.05700234047618,6133077.35957585,0.0,1.0
1995-07-20,78.25,79.0,77.88,78.88,613000,8.98466573456214,9.07078074160267,8.94218233108881,9.05700234047618,5338790.71488213,0.0,1.0
1995-07-21,78.25,78.63,78.0,78.13,520200,8.98466573456214,9.02829733812934,8.95596073221529,8.97088733343565,4530569.21677273,0.0,1.0
1995-07-24,78.5,78.63,77.88,78.13,211600,9.01337073690898,9.02829733812934,8.94218233108881,8.97088733343565,1842884.36422359,0.0,1.0
1995-07-25,80.63,81.0,79.75,80.25,1111600,9.25793735690409,9.30042076037742,9.1568957486432,9.21430575333689,9681239.4105432,0.0,1.0
1995-07-26,81.5,83.5,81.13,81.5,1533600,9.35783076507111,9.58747078384586,9.31534736159778,9.35783076507111,13356556.9989286,0.0,1.0
1995-07-27,82.75,83.25,82.25,82.25,497000,9.50135577680533,9.55876578149902,9.44394577211164,9.44394577211164,4328513.84224538,0.0,1.0
1995-07-28,83.13,83.75,82.63,82.63,359800,9.54498738037253,9.6161757861927,9.48757737567884,9.48757737567884,3133600.16185088,0.0,1.0
1995-07-31,84.0,84.25,83.0,83.0,545400,9.64488078853955,9.67358579088639,9.53006077915217,9.53006077915217,4750043.15806968,0.0,1.0
1995-08-01,83.5,84.13,83.25,83.75,445200,9.58747078384586,9.65980738975991,9.55876578149902,9.6161757861927,3877372.96291277,0.0,1.0
1995-08-02,84.38,85.38,84.38,84.38,434400,9.68851239210675,9.80333240149413,9.68851239210675,9.68851239210675,3783312.70235693,0.0,1.0
1995-08-03,84.75,84.75,83.75,84.25,310000,9.73099579558008,9.73099579558008,9.6161757861927,9.67358579088639,2699877.84928786,0.0,1.0
1995-08-04,84.88,85.5,84.75,85.0,132800,9.74592239680044,9.81711080262061,9.73099579558008,9.75970079792692,1156592.83350138,0.0,1.0
1995-08-07,85.5,85.5,84.75,84.88,456400,9.81711080262061,9.81711080262061,9.73099579558008,9.74592239680044,3974916.93682252,0.0,1.0
1995-08-08,86.25,86.38,85.75,86.0,288200,9.90322580966114,9.9181524108815,9.84581580496745,9.8745208073143,2510015.47149923,0.0,1.0
1995-08-09,86.0,86.75,85.88,86.5,192000,9.8745208073143,9.96063581435483,9.86074240618781,9.93193081200799,1672182.40988152,0.0,1.0
1995-08-10,87.0,87.0,86.0,86.13,276400,9.98934081670167,9.98934081670167,9.8745208073143,9.88944740853466,2407245.9275586,0.0,1.0
1995-08-11,85.88,89.0,85.5,89.0,615200,9.86074240618781,10.2189808354764,9.81711080262061,10.2189808354764,5357951.13832869,0.0,1.0
1995-08-14,87.0,87.63,86.0,86.13,335400,9.98934081670167,10.0616774226157,9.8745208073143,9.88944740853466,2921093.64726178,0.0,1.0
1995-08-15,86.88,87.0,86.0,86.75,576000,9.97556241557519,9.98934081670167,9.8745208073143,9.96063581435483,5016547.22964455,0.0,1.0
1995-08-16,87.25,88.0,86.5,87.13,448400,10.0180458190485,10.104160826089,9.93193081200799,10.004267417922,3905242.66974413,0.0,1.0
1995-08-17,87.88,88.0,87.0,87.25,484000,10.0903824249626,10.104160826089,9.98934081670167,10.0180458190485,4215293.15824297,0.0,1.0
1995-08-18,88.63,89.13,88.0,88.0,339600,10.1764974320031,10.2339074366968,10.104160826089,10.104160826089,2957672.63747793,0.0,1.0
1995-08-21,88.5,89.38,88.38,88.75,486600,10.1615708307827,10.2626124390436,10.1477924296563,10.1902758331296,4237937.29504348,0.0,1.0
1995-08-22,89.0,89.0,88.25,88.38,225400,10.2189808354764,10.2189808354764,10.1328658284359,10.1477924296563,1963072.47493383,0.0,1.0
1995-08-23,87.63,89.13,87.63,89.13,342200,10.0616774226157,10.2339074366968,10.0616774226157,10.2339074366968,2980316.77427842,0.0,1.0
1995-08-24,88.38,88.63,87.38,87.63,265600,10.1477924296563,10.1764974320031,10.0329724202689,10.0616774226157,2313185.66700275,0.0,1.0
1995-08-25,90.5,90.63,88.63,88.63,437200,10.3912108495575,10.4061374507778,10.1764974320031,10.1764974320031,3807698.69583436,0.0,1.0
1995-08-28,90.13,90.88,89.38,90.5,388000,10.3487274460842,10.4348424531247,10.2626124390436,10.3912108495575,3379201.95330222,0.0,1.0
1995-08-29,90.38,91.13,89.88,90.0,508200,10.377432448431,10.4635474554715,10.3200224437373,10.3338008448638,4426057.81615514,0.0,1.0
1995-08-30,91.0,91.13,90.38,90.88,590200,10.4486208542512,10.4635474554715,10.377432448431,10.4348424531247,5140219.05370869,0.0,1.0
1995-08-31,91.25,91.5,91.0,91.0,333000,10.477325856598,10.5060308589449,10.4486208542512,10.4486208542512,2900191.36713826,0.0,1.0
1995-09-01,91.63,91.63,91.0,91.25,418400,10.5209574601652,10.5209574601652,10.4486208542512,10.477325856598,3643964.16820015,0.0,1.0
1995-09-05,90.88,91.75,90.75,91.5,720800,10.4348424531247,10.5347358612917,10.4199158519043,10.5060308589449,6277651.46376352,0.0,1.0
1995-09-06,91.13,91.75,91.0,91.13,554400,10.4635474554715,10.5347358612917,10.4486208542512,10.4635474554715,4828426.70853289,0.0,1.0
1995-09-07,90.88,91.13,90.5,91.13,183200,10.4348424531247,10.4635474554715,10.3912108495575,10.4635474554715,1595540.71609528,0.0,1.0
1995-09-08,90.25,90.88,89.75,90.88,462600,10.3625058472106,10.4348424531247,10.305095842517,10.4348424531247,4028914.4938083,0.0,1.0
1995-09-11,90.88,90.88,89.88,90.38,308800,10.4348424531247,10.4348424531247,10.3200224437373,10.377432448431,2689426.7092261,0.0,1.0
1995-09-12,92.75,93.0,89.88,90.63,643600,10.6495558706791,10.6782608730259,10.3200224437373,10.4061374507778,5605294.78645699,0.0,1.0
1995-09-13,93.0,93.13,92.38,92.75,362000,10.6782608730259,10.6931874742463,10.6070724672058,10.6495558706791,3152760.58529745,0.0,1.0
1995-09-14,94.0,94.63,93.0,93.0,389400,10.7930808824133,10.8654174883273,10.6782608730259,10.6782608730259,3391394.95004095,0.0,1.0
1995-09-15,95.13,95.5,94.38,95.5,832200,10.922827493021,10.9653108964944,10.8367124859805,10.9653108964944,7247865.63283022,0.0,1.0
1995-09-18,94.25,95.0,93.5,95.0,299200,10.8217858847601,10.9079008918007,10.7356708777196,10.9079008918007,2605817.58873204,0.0,1.0
1995-09-19,94.75,94.88,93.5,93.75,232200,10.8791958894538,10.8941224906742,10.7356708777196,10.7643758800665,2022295.60195047,0.0,1.0
1995-09-20,93.88,94.88,93.5,94.88,560200,10.7793024812868,10.8941224906742,10.7356708777196,10.8941224906742,4878940.55216472,0.0,1.0
1995-09-21,92.0,93.75,91.75,93.75,477200,10.5634408636386,10.7643758800665,10.5347358612917,10.7643758800665,4156070.03122633,0.0,1.0
1995-09-22,91.88,92.0,90.88,91.0,359000,10.5496624625121,10.5634408636386,10.4348424531247,10.4486208542512,3126632.73514303,0.0,1.0
1995-09-25,93.25,93.25,91.63,91.63,472600,10.7069658753728,10.7069658753728,10.5209574601652,10.5209574601652,4116007.32765626,0.0,1.0
1995-09-26,94.63,95.0,93.38,93.75,812200,10.8654174883273,10.9079008918007,10.7218924765931,10.7643758800665,7073679.96513424,0.0,1.0
1995-09-27,95.5,95.5,94.0,94.63,606600,10.9653108964944,10.9653108964944,10.7930808824133,10.8654174883273,5283051.3012194,0.0,1.0
1995-09-28,96.88,96.88,95.25,95.5,892000,11.1237625094489,11.1237625094489,10.9366058941475,10.9653108964944,7768680.77924124,0.0,1.0
1995-09-29,96.0,96.63,95.88,96.63,942600,11.0227209011881,11.0950575071021,11.0089425000616,11.0950575071021,8209370.51851204,0.0,1.0
1995-10-02,94.5,96.13,94.25,96.13,213400,10.850490887107,11.0376475024084,10.8217858847601,11.0376475024084,1858561.07431623,0.0,1.0
1995-10-03,95.0,95.75,94.63,94.75,355200,10.9079008918007,10.9940158988412,10.8654174883273,10.8791958894538,3093537.4582808,0.0,1.0
1995-10-04,93.88,94.75,93.38,94.5,154800,10.7793024812868,10.8791958894538,10.7218924765931,10.850490887107,1348197.06796697,0.0,1.0
1995-10-05,94.0,94.75,93.63,94.25,153000,10.7930808824133,10.8791958894538,10.75059747894,10.8217858847601,1332520.35787433,0.0,1.0
1995-10-06,93.13,94.0,93.0,94.0,444400,10.6931874742463,10.7930808824133,10.6782608730259,10.7930808824133,3870405.53620492,0.0,1.0
1995-10-09,94.38,94.63,93.0,93.25,187200,10.8367124859805,10.8654174883273,10.6782608730259,10.7069658753728,1630377.84963448,0.0,1.0
1995-10-10,94.75,95.0,93.38,93.38,373600,10.8791958894538,10.9079008918007,10.7218924765931,10.7218924765931,3253788.27256113,0.0,1.0
1995-10-11,94.75,94.88,94.0,94.5,266400,10.8791958894538,10.8941224906742,10.7930808824133,10.850490887107,2320153.09371061,0.0,1.0
1995-10-12,93.75,95.0,93.25,95.0,187000,10.7643758800665,10.9079008918007,10.7069658753728,10.9079008918007,1628635.99295751,0.0,1.0
1995-10-13,93.75,94.63,93.75,94.25,458600,10.7643758800665,10.8654174883273,10.7643758800665,10.8217858847601,3994077.36026906,0.0,1.0
1995-10-16,94.75,94.88,93.38,94.0,131400,10.8791958894538,10.8941224906742,10.7218924765931,10.7930808824133,1144399.83676267,0.0,1.0
1995-10-17,96.0,96.38,94.25,94.5,522400,11.0227209011881,11.0663525047553,10.8217858847601,10.850490887107,4549729.64021927,0.0,1.0
1995-10-18,94.75,96.13,94.25,95.88,210800,10.8791958894538,11.0376475024084,10.8217858847601,11.0089425000616,1835916.93751575,0.0,1.0
1995-10-19,95.38,95.75,94.38,95.0,477200,10.9515324953679,10.9940158988412,10.8367124859805,10.9079008918007,4156070.03122634,0.0,1.0
1995-10-20,94.5,95.0,94.38,95.0,182200,10.850490887107,10.9079008918007,10.8367124859805,10.9079008918007,1586831.43271048,0.0,1.0
1995-10-23,93.88,93.88,93.25,93.75,399600,10.7793024812868,10.7793024812868,10.7069658753728,10.7643758800665,3480229.64056591,0.0,1.0
1995-10-24,93.63,94.0,92.88,93.88,602400,10.75059747894,10.7930808824133,10.6644824718994,10.7793024812868,5246472.31100324,0.0,1.0
1995-10-25,91.75,93.25,91.0,93.25,658400,10.5347358612917,10.7069658753728,10.4486208542512,10.7069658753728,5734192.18055204,0.0,1.0
1995-10-26,90.13,91.75,88.88,91.75,608000,10.3487274460842,10.5347358612917,10.2052024343499,10.5347358612917,5295244.29795811,0.0,1.0
1995-10-27,90.38,91.25,89.75,90.0,447200,10.377432448431,10.477325856598,10.305095842517,10.3338008448638,3894791.52968237,0.0,1.0
1995-10-30,90.38,91.13,89.88,90.38,251000,10.377432448431,10.4635474554715,10.3200224437373,10.377432448431,2186030.12958469,0.0,1.0
1995-10-31,89.88,90.38,89.5,90.25,338400,10.3200224437373,10.377432448431,10.2763908401701,10.3625058472106,2947221.49741618,0.0,1.0
1995-11-01,91.38,91.75,89.88,89.88,186000,10.4922524578184,10.5347358612917,10.3200224437373,10.3200224437373,1619926.70957272,0.0,1.0
1995-11-02,91.88,92.38,91.5,91.88,420600,10.5496624625121,10.6070724672058,10.5060308589449,10.5496624625121,3663124.59164669,0.0,1.0
1995-11-03,92.25,92.25,91.38,92.0,232600,10.5921458659854,10.5921458659854,10.4922524578184,10.5634408636386,2025779.31530438,0.0,1.0
1995-11-06,92.88,92.88,91.88,92.0,449400,10.6644824718994,10.6644824718994,10.5496624625121,10.5634408636386,3913951.95312894,0.0,1.0
1995-11-07,93.0,93.38,92.88,93.0,333200,10.6782608730259,10.7218924765931,10.6644824718994,10.6782608730259,2901933.22381522,0.0,1.0
1995-11-08,94.13,94.13,93.13,93.13,375000,10.8080074836337,10.8080074836337,10.6931874742463,10.6931874742463,3265981.26929983,0.0,1.0
1995-11-09,93.38,94.38,93.0,94.0,878000,10.7218924765931,10.8367124859805,10.6782608730259,10.7930808824133,7646750.81185404,0.0,1.0
1995-11-10,93.5,93.63,93.13,93.25,105800,10.7356708777196,10.75059747894,10.6931874742463,10.7069658753728,921442.182111795,0.0,1.0
1995-11-13,93.5,93.75,93.25,93.5,270400,10.7356708777196,10.7643758800665,10.7069658753728,10.7356708777196,2354990.22724981,0.0,1.0
1995-11-14,93.13,93.88,93.0,93.25,293800,10.6931874742463,10.7793024812868,10.6782608730259,10.7069658753728,2558787.45845411,0.0,1.0
1995-11-15,93.25,93.5,92.75,93.38,289200,10.7069658753728,10.7356708777196,10.6495558706791,10.7218924765931,2518724.75488403,0.0,1.0
1995-11-16,94.38,94.5,93.13,93.25,611400,10.8367124859805,10.850490887107,10.6931874742463,10.7069658753728,5324855.86146646,0.0,1.0
1995-11-17,96.13,96.38,94.88,96.0,1409400,11.0376475024084,11.0663525047553,10.8941224906742,11.0227209011881,12274864.0025365,0.0,1.0
1995-11-20,96.38,96.75,96.25,96.5,599200,11.0663525047553,11.1088359082286,11.0514259035349,11.0801309058817,5218602.60417188,0.0,1.0
1995-11-21,97.75,97.75,96.0,96.38,798800,11.223655917616,11.223655917616,11.0227209011881,11.0663525047553,6956975.56777787,0.0,1.0
1995-11-22,97.25,98.38,97.0,97.25,942800,11.1662459129223,11.29599252353,11.1375409105754,11.1662459129223,8211112.37518901,0.0,1.0
1995-11-24,97.0,97.25,96.5,96.5,87200,11.1375409105754,11.1662459129223,11.0801309058817,11.0801309058817,759449.511154524,0.0,1.0
1995-11-27,97.25,97.38,96.25,96.25,385400,11.1662459129223,11.1811725141426,11.0514259035349,11.0514259035349,3356557.81650174,0.0,1.0
1995-11-28,97.5,97.75,96.88,97.0,378600,11.1949509152691,11.223655917616,11.1237625094489,11.1375409105754,3297334.68948512,0.0,1.0
1995-11-29,97.25,97.88,97.0,97.5,638200,11.1662459129223,11.2385825188363,11.1375409105754,11.1949509152691,5558264.65617907,0.0,1.0
1995-11-30,97.25,97.75,96.75,97.38,207200,11.1662459129223,11.223655917616,11.1088359082286,11.1811725141426,1804563.51733047,0.0,1.0
1995-12-01,98.75,99.0,97.5,97.5,595400,11.3384759270033,11.3671809293502,11.1949509152691,11.1949509152691,5185507.32730968,0.0,1.0
1995-12-04,100.5,100.5,99.0,99.13,585800,11.5394109434312,11.5394109434312,11.3671809293502,11.3821075305705,5101898.2068156,0.0,1.0
1995-12-05,99.5,100.6,99.5,100.3,564800,11.4245909340439,11.55089294437,11.4245909340439,11.5164469415538,4919003.25573478,0.0,1.0
1995-12-06,99.88,100.1,98.75,99.25,445800,11.4682225376111,11.4934829396763,11.3384759270033,11.395885931697,3882598.53294364,0.0,1.0
1995-12-07,99.25,99.88,98.63,99.13,185800,11.395885931697,11.4682225376111,11.3246975258769,11.3821075305705,1618184.85289576,0.0,1.0
1995-12-08,99.0,99.25,98.25,98.75,180400,11.3671809293502,11.395885931697,11.2810659223096,11.3384759270033,1571154.72261784,0.0,1.0
1995-12-11,99.13,99.88,98.63,99.38,250000,11.3821075305705,11.4682225376111,11.3246975258769,11.4108125329174,2177320.8461999,0.0,1.0
1995-12-12,98.75,99.88,98.63,99.13,295200,11.3384759270033,11.4682225376111,11.3246975258769,11.3821075305705,2570980.45519284,0.0,1.0
1995-12-13,98.63,99.25,98.25,99.0,348600,11.3246975258769,11.395885931697,11.2810659223096,11.3671809293502,3036056.18794111,0.0,1.0
1995-12-14,97.88,98.38,97.5,98.38,422600,11.2385825188363,11.29599252353,11.1949509152691,11.29599252353,3680543.1584163,0.0,1.0
1995-12-15,99.0,99.25,98.63,99.0,606000,11.3671809293502,11.395885931697,11.3246975258769,11.3671809293502,5277825.73118853,0.0,1.0
1995-12-18,98.25,99.0,98.0,99.0,268200,11.2810659223096,11.3671809293502,11.2523609199628,11.3671809293502,2335829.80380325,0.0,1.0
1995-12-19,98.13,98.25,97.25,97.75,313000,11.2672875211832,11.2810659223096,11.1662459129223,11.223655917616,2726005.69944226,0.0,1.0
1995-12-20,97.88,98.13,97.13,97.38,222000,11.2385825188363,11.2672875211832,11.1524675117958,11.1811725141426,1933460.91142551,0.0,1.0
1995-12-21,96.88,98.25,96.63,97.63,259000,11.1237625094489,11.2810659223096,11.0950575071021,11.2098775164895,2255704.3966631,0.0,1.0
1995-12-22,98.13,98.38,97.25,97.25,242000,11.2672875211832,11.29599252353,11.1662459129223,11.1662459129223,2107646.57912149,0.0,1.0
1995-12-26,97.88,98.25,97.75,98.0,256600,11.2385825188363,11.2810659223096,11.223655917616,11.2523609199628,2234802.11653957,0.0,1.0
1995-12-27,98.25,98.38,97.63,97.75,193200,11.2810659223096,11.29599252353,11.2098775164895,11.223655917616,1682633.54994328,0.0,1.0
1995-12-28,97.75,98.5,97.5,98.5,113000,11.223655917616,11.3097709246565,11.1949509152691,11.3097709246565,984149.022482347,0.0,1.0
1995-12-29,96.75,97.5,96.63,97.5,293400,11.1088359082286,11.1949509152691,11.0950575071021,11.1949509152691,2555303.74510019,0.0,1.0
1996-01-02,100.25,100.25,96.62,96.62,351900,11.5107059410844,11.5107059410844,11.0939093070082,11.0939093070082,3064796.82311097,0.0,1.0
1996-01-03,99.88,102.0,99.75,101.0,595500,11.4682225376111,11.7116409575123,11.4532959363907,11.5968209481249,5186378.25564813,0.0,1.0
1996-01-04,100.25,100.25,96.625,96.625,958800,11.5107059410844,11.5107059410844,11.0944834070552,11.0944834070552,8350460.90934582,0.0,1.0
1996-01-05,99.875,102.0,99.75,101.0,1315200,11.4676484375641,11.7116409575123,11.4532959363907,11.5968209481249,11454449.5076884,0.0,1.0
1996-01-08,102.62,102.62,101.12,101.12,86300,11.7828293633325,11.7828293633325,11.6105993492514,11.6105993492514,751611.156108201,0.0,1.0
1996-01-09,103.53,103.88,103.0,103.75,549700,11.887315571875,11.9275025751606,11.8264609668997,11.9125759739402,4787493.07662432,0.0,1.0
1996-01-10,102.625,102.625,101.125,101.125,870600,11.7834034633794,11.7834034633794,11.6111734492984,11.6111734492984,7582302.11480651,0.0,1.0
1996-01-11,103.5313,103.875,103.0,103.75,518800,11.8874648378872,11.9269284751136,11.8264609668997,11.9125759739402,4518376.22003401,0.0,1.0
1996-01-12,101.125,103.375,101.125,103.0,539600,11.6111734492984,11.8695184704199,11.6111734492984,11.8264609668997,4699529.31443783,0.0,1.0
1996-01-15,102.75,103.5,101.88,102.12,418600,11.7977559645528,11.8838709715934,11.6978625563858,11.7254193586388,3645706.02487711,0.0,1.0
1996-01-16,102.0,102.88,101.75,102.88,263400,11.7116409575123,11.8126825657732,11.6829359551655,11.8126825657732,2294025.24355621,0.0,1.0
1996-01-17,102.75,103.5,101.875,102.125,210800,11.7977559645528,11.8838709715934,11.6972884563389,11.7259934586857,1835916.93751575,0.0,1.0
1996-01-18,102.0,102.875,101.75,102.875,270400,11.7116409575123,11.8121084657263,11.6829359551655,11.8121084657263,2354990.2272498,0.0,1.0
1996-01-19,102.5,103.0,101.5,102.25,590000,11.769050962206,11.8264609668997,11.6542309528186,11.7403459598592,5138477.19703174,0.0,1.0
1996-01-22,102.25,103.12,101.75,103.0,108400,11.7403459598592,11.8402393680262,11.6829359551655,11.8264609668997,944086.318912269,0.0,1.0
1996-01-23,102.88,103.25,101.62,102.25,125800,11.8126825657732,11.8551659692465,11.6680093539451,11.7403459598592,1095627.84980778,0.0,1.0
1996-01-24,102.25,103.125,101.75,103.0,335600,11.7403459598592,11.8408134680731,11.6829359551655,11.8264609668997,2922835.50393872,0.0,1.0
1996-01-25,102.875,103.25,101.625,102.25,322200,11.8121084657263,11.8551659692465,11.668583453992,11.7403459598592,2806131.10658241,0.0,1.0
1996-01-26,102.25,103.5,102.125,102.625,157600,11.7403459598592,11.8838709715934,11.7259934586857,11.7834034633794,1372583.06144441,0.0,1.0
1996-01-29,103.12,103.25,102.5,103.12,119500,11.8402393680262,11.8551659692465,11.769050962206,11.8402393680262,1040759.36448355,0.0,1.0
1996-01-30,102.12,102.88,102.12,102.75,265200,11.7254193586388,11.8126825657732,11.7254193586388,11.7977559645528,2309701.95364884,0.0,1.0
1996-01-31,103.125,103.25,102.5,103.125,727200,11.8408134680731,11.8551659692465,11.769050962206,11.8408134680731,6333390.87742625,0.0,1.0
1996-02-01,102.125,102.875,102.125,102.75,795200,11.7259934586857,11.8121084657263,11.7259934586857,11.7977559645528,6925622.14759263,0.0,1.0
1996-02-02,103.75,104.0,102.125,102.375,1104400,11.9125759739402,11.9412809762871,11.7259934586857,11.7546984610326,9618532.57017265,0.0,1.0
1996-02-05,99.25,99.25,98.125,98.5,760800,11.395885931697,11.395885931697,11.2667134211362,11.3097709246565,6626022.79915552,0.0,1.0
1996-02-06,99.75,100.25,99.0,99.25,1827800,11.4532959363907,11.5107059410844,11.3671809293502,11.395885931697,15918828.1707367,0.0,1.0
1996-02-07,100.0,100.25,99.5,99.5,727400,11.4820009387376,11.5107059410844,11.4245909340439,11.4245909340439,6335132.73410318,0.0,1.0
1996-02-08,102.875,103.0,100.375,100.5,992000,11.8121084657263,11.8264609668997,11.5250584422578,11.5394109434312,8639609.11772114,0.0,1.0
1996-02-09,101.25,102.125,100.5,102.0,923600,11.6255259504718,11.7259934586857,11.5394109434312,11.7116409575123,8043894.13420086,0.0,1.0
1996-02-12,101.75,101.75,100.875,100.875,467200,11.6829359551655,11.6829359551655,11.5824684469515,11.5824684469515,4068977.19737834,0.0,1.0
1996-02-13,103.0,103.625,100.875,101.75,520800,11.8264609668997,11.8982234727668,11.5824684469515,11.6829359551655,4535794.78680361,0.0,1.0
1996-02-14,102.25,104.0,101.75,103.0,540800,11.7403459598592,11.9412809762871,11.6829359551655,11.8264609668997,4709980.45449958,0.0,1.0
1996-02-15,101.75,102.875,101.5,102.25,371600,11.6829359551655,11.8121084657263,11.6542309528186,11.7403459598592,3236369.70579151,0.0,1.0
1996-02-16,100.875,101.5,100.375,101.0,383400,11.5824684469515,11.6542309528186,11.5250584422578,11.5968209481249,3339139.24973216,0.0,1.0
1996-02-20,98.75,99.375,98.75,99.25,864200,11.3384759270033,11.4102384328704,11.3384759270033,11.395885931697,7526562.70114381,0.0,1.0
1996-02-21,97.875,98.875,97.5,98.5,870200,11.2380084187894,11.3528284281768,11.1949509152691,11.3097709246565,7578818.40145257,0.0,1.0
1996-02-22,98.875,99.375,98.625,98.625,564200,11.3528284281768,11.4102384328704,11.3241234258299,11.3241234258299,4913777.6857039,0.0,1.0
1996-02-23,99.0,99.625,98.25,99.0,681600,11.3671809293502,11.4389434352173,11.2810659223096,11.3671809293502,5936247.55507937,0.0,1.0
1996-02-26,98.5,98.875,98.0,98.75,560400,11.3097709246565,11.3528284281768,11.2523609199628,11.3384759270033,4880682.40884167,0.0,1.0
1996-02-27,98.375,98.875,98.0,98.375,719000,11.2954184234831,11.3528284281768,11.2523609199628,11.2954184234831,6261974.75367087,0.0,1.0
1996-02-28,98.5,99.5,98.375,98.875,1065600,11.3097709246565,11.4245909340439,11.2954184234831,11.3528284281768,9280612.37484241,0.0,1.0
1996-02-29,97.125,98.125,96.875,97.25,656200,11.1518934117489,11.2667134211362,11.123188409402,11.1662459129223,5715031.75710545,0.0,1.0
1996-03-01,99.62,99.62,97.12,98.0,209600,11.4383693351704,11.4383693351704,11.1513193117019,11.2523609199628,1825465.79745398,0.0,1.0
1996-03-04,101.12,101.25,100.0,100.62,228900,11.6105993492514,11.6255259504718,11.4820009387376,11.5531893445577,1993554.96678062,0.0,1.0
1996-03-05,100.38,100.5,99.75,100.5,103400,11.5256325423048,11.5394109434312,11.4532959363907,11.5394109434312,900539.901988272,0.0,1.0
1996-03-06,101.125,101.25,100.0,100.625,243800,11.6111734492984,11.6255259504718,11.4820009387376,11.5537634446047,2123323.28921413,0.0,1.0
1996-03-07,100.375,100.5,99.75,100.5,440000,11.5250584422578,11.5394109434312,11.4532959363907,11.5394109434312,3832084.68931182,0.0,1.0
1996-03-08,100.875,101.625,100.5,100.5,827200,11.5824684469515,11.668583453992,11.5394109434312,11.5394109434312,7204319.2159062,0.0,1.0
1996-03-11,96.0,97.12,95.12,95.88,341400,11.0227209011881,11.1513193117019,10.9216792929272,11.0089425000616,2973349.34757056,0.0,1.0
1996-03-12,94.88,95.38,93.75,95.12,684500,10.8941224906742,10.9515324953679,10.7643758800665,10.9216792929272,5961504.4768953,0.0,1.0
1996-03-13,96.0,97.125,95.125,95.875,513800,11.0227209011881,11.1518934117489,10.9222533929741,11.0083684000146,4474829.80311,0.0,1.0
1996-03-14,94.875,95.375,93.75,95.125,523200,10.8935483906273,10.9509583953209,10.7643758800665,10.9222533929741,4556697.06692711,0.0,1.0
1996-03-15,94.5,95.375,94.125,94.875,400200,10.850490887107,10.9509583953209,10.8074333835867,10.8935483906273,3485455.21059678,0.0,1.0
1996-03-18,96.62,97.25,95.25,95.25,216000,11.0939093070082,11.1662459129223,10.9366058941475,10.9366058941475,1881205.21111671,0.0,1.0
1996-03-19,96.38,97.38,95.62,97.0,327000,11.0663525047553,11.1811725141426,10.9790892976209,11.1375409105754,2847935.66682945,0.0,1.0
1996-03-20,96.625,97.25,95.25,95.25,389200,11.0944834070552,11.1662459129223,10.9366058941475,10.9366058941475,3389653.09336398,0.0,1.0
1996-03-21,96.375,97.375,95.625,96.25,716800,11.0657784047083,11.1805984140957,10.9796633976678,11.0514259035349,6242814.33022434,0.0,1.0
1996-03-22,95.625,97.125,95.375,96.75,328400,10.9796633976678,11.1518934117489,10.9509583953209,11.1088359082286,2860128.66356817,0.0,1.0
1996-03-25,95.5,96.75,95.5,96.5,153200,10.9653108964944,11.1088359082286,10.9653108964944,11.0801309058817,1334262.21455129,0.0,1.0
1996-03-26,95.5,95.88,95.12,95.5,110300,10.9653108964944,11.0089425000616,10.9216792929272,10.9653108964944,960633.957343389,0.0,1.0
1996-03-27,95.5,96.75,95.5,96.5,196200,10.9653108964944,11.1088359082286,10.9653108964944,11.0801309058817,1708761.40009767,0.0,1.0
1996-03-28,95.5,95.875,95.125,95.5,555400,10.9653108964944,11.0083684000146,10.9222533929741,10.9653108964944,4837135.99191766,0.0,1.0
1996-03-29,95.125,95.875,94.75,95.875,368800,10.9222533929741,11.0083684000146,10.8791958894538,11.0083684000146,3211983.71231408,0.0,1.0
1996-04-01,94.75,95.5,94.25,95.25,168800,10.8791958894538,10.9653108964944,10.8217858847601,10.9366058941475,1470127.03535417,0.0,1.0
1996-04-02,94.75,95.5,94.25,95.25,249200,10.8791958894538,10.9653108964944,10.8217858847601,10.9366058941475,2170353.41949206,0.0,1.0
1996-04-03,94.25,95.5,94.0,94.875,458200,10.8217858847601,10.9653108964944,10.7930808824133,10.8935483906273,3990593.64691518,0.0,1.0
1996-04-04,93.5,94.5,93.125,94.5,166600,10.7356708777196,10.850490887107,10.6926133741994,10.850490887107,1450966.61190761,0.0,1.0
1996-04-08,92.38,92.38,91.5,92.25,272400,10.6070724672058,10.6070724672058,10.5060308589449,10.5921458659854,2372408.79401939,0.0,1.0
1996-04-09,91.12,92.38,90.88,92.38,751200,10.4623992553777,10.6070724672058,10.4348424531247,10.6070724672058,6542413.67866141,0.0,1.0
1996-04-10,89.38,91.12,89.38,91.0,907400,10.2626124390436,10.4623992553777,10.2626124390436,10.4486208542512,7902803.74336714,0.0,1.0
1996-04-11,88.25,89.38,87.25,89.38,1348400,10.1328658284359,10.2626124390436,10.0180458190485,10.2626124390436,11743597.7160637,0.0,1.0
1996-04-12,91.38,91.5,88.5,88.5,825400,10.4922524578184,10.5060308589449,10.1615708307827,10.1615708307827,7188642.50581355,0.0,1.0
1996-04-15,91.38,91.62,90.75,91.25,222100,10.4922524578184,10.5198092600713,10.4199158519043,10.477325856598,1934331.83976398,0.0,1.0
1996-04-16,90.88,91.5,90.62,91.5,549800,10.4348424531247,10.5060308589449,10.404989250684,10.5060308589449,4788364.0049628,0.0,1.0
1996-04-17,91.25,92.38,90.88,91.0,337200,10.477325856598,10.6070724672058,10.4348424531247,10.4486208542512,2936770.35735442,0.0,1.0
1996-04-18,91.5,92.0,91.12,91.12,420000,10.5060308589449,10.5634408636386,10.4623992553777,10.4623992553777,3657899.0216158,0.0,1.0
1996-04-19,92.25,92.88,91.5,91.5,194600,10.5921458659854,10.6644824718994,10.5060308589449,10.5060308589449,1694826.54668199,0.0,1.0
1996-04-22,93.0,94.0,92.5,92.88,186000,10.6782608730259,10.7930808824133,10.6208508683322,10.6644824718994,1619926.70957272,0.0,1.0
1996-04-23,94.38,94.38,93.5,94.0,529400,10.8367124859805,10.8367124859805,10.7356708777196,10.7930808824133,4610694.62391289,0.0,1.0
1996-04-24,93.38,95.0,93.25,95.0,794200,10.7218924765931,10.9079008918007,10.7069658753728,10.9079008918007,6916912.86420783,0.0,1.0
1996-04-25,94.12,94.62,93.12,93.38,634200,10.8068592835398,10.8642692882335,10.6920392741524,10.7218924765931,5523427.52263988,0.0,1.0
1996-04-26,95.5,95.88,94.12,94.12,613200,10.9653108964944,11.0089425000616,10.8068592835398,10.8068592835398,5340532.57155908,0.0,1.0
1996-04-29,95.12,95.5,95.12,95.25,120100,10.9216792929272,10.9653108964944,10.9216792929272,10.9366058941475,1045984.93451442,0.0,1.0
1996-04-30,94.62,95.25,94.5,95.12,320800,10.8642692882335,10.9366058941475,10.850490887107,10.9216792929272,2793938.10984369,0.0,1.0
1996-05-01,93.75,94.88,93.5,94.0,284200,10.7643758800665,10.8941224906742,10.7356708777196,10.7930808824133,2475178.33796003,0.0,1.0
1996-05-02,92.12,94.12,92.12,93.75,269000,10.577219264765,10.8068592835398,10.577219264765,10.7643758800665,2342797.23051109,0.0,1.0
1996-05-03,93.25,94.12,92.12,92.25,738000,10.7069658753728,10.8068592835398,10.577219264765,10.5921458659854,6427451.13798206,0.0,1.0
1996-05-06,46.0,46.5,45.5,46.5,135800,10.5634408636386,10.6782608730259,10.4486208542512,10.6782608730259,591360.341827888,0.0,2.0
1996-05-07,45.88,46.25,45.75,46.25,374600,10.5358840613856,10.6208508683322,10.5060308589449,10.6208508683322,1631248.77797296,0.0,1.0
1996-05-08,46.0,46.5,45.5,46.5,379800,10.5634408636386,10.6782608730259,10.4486208542512,10.6782608730259,1653892.91477343,0.0,1.0
1996-05-09,45.875,46.25,45.75,46.25,292700,10.5347358612917,10.6208508683322,10.5060308589449,10.6208508683322,1274603.62336542,0.0,1.0
1996-05-10,46.75,46.875,45.625,45.75,943000,10.7356708777196,10.7643758800665,10.477325856598,10.5060308589449,4106427.115933,0.0,1.0
1996-05-13,46.38,46.5,45.88,46.38,481700,10.650704070773,10.6782608730259,10.5358840613856,10.650704070773,2097630.90322897,0.0,1.0
1996-05-14,46.38,46.75,46.0,46.62,535800,10.650704070773,10.7356708777196,10.5634408636386,10.7058176752789,2333217.01878779,0.0,1.0
1996-05-15,46.375,46.5,45.875,46.375,461500,10.6495558706791,10.6782608730259,10.5347358612917,10.6495558706791,2009667.1410425,0.0,1.0
1996-05-16,46.375,46.75,46.0,46.625,152500,10.6495558706791,10.7356708777196,10.5634408636386,10.7069658753728,664082.858090966,0.0,1.0
1996-05-17,46.5,47.5,46.5,46.75,636400,10.6782608730259,10.9079008918007,10.6782608730259,10.7356708777196,2771293.97304323,0.0,1.0
1996-05-20,47.38,47.75,47.12,47.38,356400,10.8803440895477,10.9653108964944,10.8206376846663,10.8803440895477,1551994.29917128,0.0,1.0
1996-05-21,47.88,48.25,47.12,47.62,379300,10.9951640989351,11.0801309058817,10.8206376846663,10.9354576940536,1651715.59392724,0.0,1.0
1996-05-22,47.375,47.75,47.125,47.375,386600,10.8791958894538,10.9653108964944,10.8217858847601,10.8791958894538,1683504.47828176,0.0,1.0
1996-05-23,47.875,48.25,47.125,47.625,428300,10.9940158988412,11.0801309058817,10.8217858847601,10.9366058941475,1865093.03685483,0.0,1.0
1996-05-24,47.625,48.25,47.375,48.0,171500,10.9366058941475,11.0801309058817,10.8791958894538,11.0227209011881,746821.050246564,0.0,1.0
1996-05-28,47.75,48.38,47.5,47.75,350000,10.9653108964944,11.1099841083225,10.9079008918007,10.9653108964944,1524124.59233992,0.0,1.0
1996-05-29,47.25,48.19,47.12,47.62,106300,10.850490887107,11.0663525047553,10.8206376846663,10.9354576940536,462898.411902096,0.0,1.0
1996-05-30,47.75,48.375,47.5,47.75,207000,10.9653108964944,11.1088359082286,10.9079008918007,10.9653108964944,901410.830326752,0.0,1.0
1996-05-31,47.25,48.25,47.125,47.625,454200,10.850490887107,11.0801309058817,10.8217858847601,10.9366058941475,1977878.25668798,0.0,1.0
1996-06-03,47.0,47.5,46.25,46.5,186500,10.7930808824133,10.9079008918007,10.6208508683322,10.6782608730259,812140.67563256,0.0,1.0
1996-06-04,47.0,47.5,46.25,46.5,269600,10.7930808824133,10.9079008918007,10.6208508683322,10.6782608730259,1174011.40027098,0.0,1.0
1996-06-05,47.75,48.125,47.375,47.375,339700,10.9653108964944,11.0514259035349,10.8791958894538,10.8791958894538,1479271.7829082,0.0,1.0
1996-06-06,48.25,48.375,47.5,47.5,275100,11.0801309058817,11.1088359082286,10.9079008918007,10.9079008918007,1197961.92957918,0.0,1.0
1996-06-07,48.5,49.0,48.25,48.375,553100,11.1375409105754,11.2523609199628,11.0801309058817,11.1088359082286,2408552.32006633,0.0,1.0
1996-06-10,48.0,48.25,47.62,48.0,120100,11.0227209011881,11.0801309058817,10.9354576940536,11.0227209011881,522992.467257212,0.0,1.0
1996-06-11,48.5,48.62,47.88,47.88,345700,11.1375409105754,11.1650977128284,10.9951640989351,10.9951640989351,1505399.63306261,0.0,1.0
1996-06-12,48.5,48.625,47.875,47.875,264100,11.1375409105754,11.1662459129223,10.9940158988412,10.9940158988412,1150060.87096279,0.0,1.0
1996-06-13,48.5,49.0,48.375,49.0,319900,11.1375409105754,11.2523609199628,11.1088359082286,11.2523609199628,1393049.87739869,0.0,1.0
1996-06-14,48.75,48.875,48.25,48.75,120800,11.1949509152691,11.223655917616,11.0801309058817,11.1949509152691,526040.716441895,0.0,1.0
1996-06-17,49.0,49.0,48.25,48.25,159600,11.2523609199628,11.2523609199628,11.0801309058817,11.0801309058817,695000.814107005,0.0,1.0
1996-06-18,49.0,49.0,48.25,48.5,183200,11.2523609199628,11.2523609199628,11.0801309058817,11.1375409105754,797770.35804764,0.0,1.0
1996-06-19,49.125,49.375,48.875,48.875,218500,11.2810659223096,11.3384759270033,11.223655917616,11.223655917616,951489.209789357,0.0,1.0
1996-06-20,49.125,49.25,48.75,49.125,115200,11.2810659223096,11.3097709246565,11.1949509152691,11.2810659223096,501654.722964457,0.0,1.0
1996-06-21,49.25,49.625,49.125,49.375,496600,11.3097709246565,11.395885931697,11.2810659223096,11.3384759270033,2162515.06444573,0.0,1.0
1996-06-24,49.62,49.88,49.12,49.25,245200,11.3947377316032,11.4544441364846,11.2799177222158,11.3097709246565,1067758.14297642,0.0,1.0
1996-06-25,49.625,49.875,49.125,49.25,427500,11.395885931697,11.4532959363907,11.2810659223096,11.3097709246565,1861609.32350091,0.0,1.0
1996-06-26,49.375,49.75,49.25,49.625,346800,11.3384759270033,11.4245909340439,11.3097709246565,11.395885931697,1510189.73892425,0.0,1.0
1996-06-27,48.5,49.0,48.375,48.875,358800,11.1375409105754,11.2523609199628,11.1088359082286,11.223655917616,1562445.43923305,0.0,1.0
1996-06-28,49.125,49.125,48.5,48.5,525600,11.2810659223096,11.2810659223096,11.1375409105754,11.1375409105754,2288799.67352534,0.0,1.0
1996-07-01,50.0,50.12,49.5,49.88,194300,11.4820009387376,11.5095577409905,11.3671809293502,11.4544441364846,846106.880833274,0.0,1.0
1996-07-02,49.5,50.0,49.5,50.0,244300,11.3671809293502,11.4820009387376,11.3671809293502,11.4820009387376,1063838.96545327,0.0,1.0
1996-07-03,50.0,50.125,49.5,49.875,242400,11.4820009387376,11.5107059410844,11.3671809293502,11.4532959363907,1055565.1462377,0.0,1.0
1996-07-05,49.25,49.75,49.25,49.75,122200,11.3097709246565,11.4245909340439,11.3097709246565,11.4245909340439,532137.214811253,0.0,1.0
1996-07-08,47.5,47.75,47.12,47.62,287300,10.9079008918007,10.9653108964944,10.8206376846663,10.9354576940536,1251088.55822645,0.0,1.0
1996-07-09,47.88,48.0,47.38,47.75,193600,10.9951640989351,11.0227209011881,10.8803440895477,10.9653108964944,843058.631648597,0.0,1.0
1996-07-10,47.5,47.75,47.125,47.625,259500,10.9079008918007,10.9653108964944,10.8217858847601,10.9366058941475,1130029.51917774,0.0,1.0
1996-07-11,47.875,48.0,47.375,47.75,166300,10.9940158988412,11.0227209011881,10.8791958894538,10.9653108964944,724176.913446084,0.0,1.0
1996-07-12,47.75,47.75,46.375,47.375,317800,10.9653108964944,10.9653108964944,10.6495558706791,10.8791958894538,1383905.12984465,0.0,1.0
1996-07-15,45.5,46.75,45.38,46.75,333800,10.4486208542512,10.7356708777196,10.4210640519982,10.7356708777196,1453579.39692304,0.0,1.0
1996-07-16,45.62,46.75,44.88,45.75,331700,10.4761776565041,10.7356708777196,10.3062440426108,10.5060308589449,1444434.64936901,0.0,1.0
1996-07-17,45.5,46.75,45.375,46.75,272400,10.4486208542512,10.7356708777196,10.4199158519043,10.7356708777196,1186204.3970097,0.0,1.0
1996-07-18,45.625,46.75,44.875,45.75,379200,10.477325856598,10.7356708777196,10.305095842517,10.5060308589449,1651280.129758,0.0,1.0
1996-07-19,45.25,45.875,44.875,45.625,292100,10.3912108495575,10.5347358612917,10.305095842517,10.477325856598,1271990.83834997,0.0,1.0
1996-07-22,45.0,45.25,44.12,44.88,230300,10.3338008448638,10.3912108495575,10.131717628342,10.3062440426108,1002873.98175967,0.0,1.0
1996-07-23,44.88,45.5,44.5,45.0,222000,10.3062440426108,10.4486208542512,10.2189808354764,10.3338008448638,966730.455712755,0.0,1.0
1996-07-24,45.0,45.25,44.125,44.875,738700,10.3338008448638,10.3912108495575,10.1328658284359,10.305095842517,3216773.81817572,0.0,1.0
1996-07-25,44.875,45.5,44.5,45.0,941500,10.305095842517,10.4486208542512,10.2189808354764,10.3338008448638,4099895.15339438,0.0,1.0
1996-07-26,43.0,44.0,42.25,43.25,457300,9.8745208073143,10.104160826089,9.70229079323324,9.93193081200799,1991377.64593442,0.0,1.0
1996-07-29,41.38,42.38,40.88,42.38,828400,9.5025039768992,9.73214399567395,9.38768396751183,9.73214399567395,3607385.17798398,0.0,1.0
1996-07-30,42.75,42.75,41.62,41.88,589000,9.81711080262061,9.81711080262061,9.55761758140514,9.61732398628658,2564883.95682347,0.0,1.0
1996-07-31,41.375,42.375,40.875,42.375,531300,9.50135577680533,9.73099579558008,9.38653576741795,9.73099579558008,2313621.131172,0.0,1.0
1996-08-01,42.75,42.75,41.625,41.875,1012100,9.81711080262061,9.81711080262061,9.55876578149902,9.6161757861927,4407332.85687782,0.0,1.0
1996-08-02,45.75,45.88,44.25,44.38,741600,10.5060308589449,10.5358840613856,10.1615708307827,10.1914240332235,3229402.27908367,0.0,1.0
1996-08-05,44.62,46.0,44.5,45.88,597600,10.2465376377294,10.5634408636386,10.2189808354764,10.5358840613856,2602333.87537811,0.0,1.0
1996-08-06,44.88,45.0,44.5,45.0,355700,10.3062440426108,10.3338008448638,10.2189808354764,10.3338008448638,1548946.04998661,0.0,1.0
1996-08-07,44.625,46.0,44.5,45.875,354300,10.2476858378233,10.5634408636386,10.2189808354764,10.5347358612917,1542849.55161724,0.0,1.0
1996-08-08,44.875,45.0,44.5,45.0,776300,10.305095842517,10.3338008448638,10.2189808354764,10.3338008448638,3380508.34580994,0.0,1.0
1996-08-09,44.25,45.25,44.25,45.0,346400,10.1615708307827,10.3912108495575,10.1615708307827,10.3338008448638,1508447.88224729,0.0,1.0
1996-08-12,45.38,45.5,45.0,45.25,601800,10.4210640519982,10.4486208542512,10.3338008448638,10.3912108495575,2620623.37048619,0.0,1.0
1996-08-13,45.25,46.0,45.25,46.0,333200,10.3912108495575,10.5634408636386,10.3912108495575,10.5634408636386,1450966.61190761,0.0,1.0
1996-08-14,45.375,45.5,45.0,45.25,330300,10.4199158519043,10.4486208542512,10.3338008448638,10.3912108495575,1438338.15099965,0.0,1.0
1996-08-15,45.25,46.0,45.25,46.0,310800,10.3912108495575,10.5634408636386,10.3912108495575,10.5634408636386,1353422.63799785,0.0,1.0
1996-08-16,44.875,45.75,44.75,45.375,272000,10.305095842517,10.5060308589449,10.2763908401701,10.4199158519043,1184462.54033274,0.0,1.0
1996-08-19,46.12,46.5,45.88,46.38,197300,10.5909976658915,10.6782608730259,10.5358840613856,10.650704070773,859170.805910479,0.0,1.0
1996-08-20,45.88,46.12,45.75,46.12,140800,10.5358840613856,10.5909976658915,10.5060308589449,10.5909976658915,613133.550289888,0.0,1.0
1996-08-21,46.125,46.5,45.875,46.375,233700,10.5921458659854,10.6782608730259,10.5347358612917,10.6495558706791,1017679.76351383,0.0,1.0
1996-08-22,45.875,46.125,45.75,46.125,386300,10.5347358612917,10.5921458659854,10.5060308589449,10.5921458659854,1682198.08577404,0.0,1.0
1996-08-23,45.25,45.875,45.0,45.75,182900,10.3912108495575,10.5347358612917,10.3338008448638,10.5060308589449,796463.965539919,0.0,1.0
1996-08-26,44.75,44.88,44.62,44.88,206800,10.2763908401701,10.3062440426108,10.2465376377294,10.3062440426108,900539.901988276,0.0,1.0
1996-08-27,45.25,45.38,44.75,44.75,218200,10.3912108495575,10.4210640519982,10.2763908401701,10.2763908401701,950182.817281631,0.0,1.0
1996-08-28,44.75,44.875,44.625,44.875,170500,10.2763908401701,10.305095842517,10.2476858378233,10.305095842517,742466.408554164,0.0,1.0
1996-08-29,45.25,45.375,44.75,44.75,248700,10.3912108495575,10.4199158519043,10.2763908401701,10.2763908401701,1082999.38889982,0.0,1.0
1996-08-30,45.125,45.625,45.0,45.125,229400,10.3625058472106,10.477325856598,10.3338008448638,10.3625058472106,998954.804236514,0.0,1.0
1996-09-03,44.5,45.0,43.75,44.0,297200,10.2189808354764,10.3338008448638,10.0467508213954,10.104160826089,1294199.51098122,0.0,1.0
1996-09-04,44.5,45.0,43.75,44.0,245700,10.2189808354764,10.3338008448638,10.0467508213954,10.104160826089,1069935.46382263,0.0,1.0
1996-09-05,44.0,44.625,43.875,44.625,299500,10.104160826089,10.2476858378233,10.0754558237422,10.2476858378233,1304215.18687374,0.0,1.0
1996-09-06,43.875,44.125,43.75,44.0,139500,10.0754558237422,10.1328658284359,10.0467508213954,10.104160826089,607472.51608977,0.0,1.0
1996-09-09,45.38,45.38,44.12,44.38,287800,10.4210640519982,10.4210640519982,10.131717628342,10.1914240332235,1253265.87907266,0.0,1.0
1996-09-10,45.375,45.375,44.125,44.375,332700,10.4199158519043,10.4199158519043,10.1328658284359,10.1902758331296,1448789.29106141,0.0,1.0
1996-09-11,44.75,45.625,44.625,45.375,252000,10.2763908401701,10.477325856598,10.2476858378233,10.4199158519043,1097369.70648475,0.0,1.0
1996-09-12,45.25,45.375,44.625,44.75,529200,10.3912108495575,10.4199158519043,10.2476858378233,10.2763908401701,2304476.38361796,0.0,1.0
1996-09-13,45.125,45.5,44.875,45.5,2611800,10.3625058472106,10.4486208542512,10.305095842517,10.4486208542512,11373453.1722098,0.0,1.0
1996-09-16,45.12,45.38,44.75,45.38,647000,10.3613576471168,10.4210640519982,10.2763908401701,10.4210640519982,2817453.17498265,0.0,1.0
1996-09-17,45.125,45.375,44.75,45.25,528200,10.3625058472106,10.4199158519043,10.2763908401701,10.3912108495575,2300121.74192557,0.0,1.0
1996-09-18,45.0,45.375,44.5,45.0,265300,10.3338008448638,10.4199158519043,10.2189808354764,10.3338008448638,1155286.44099366,0.0,1.0
1996-09-19,44.5,44.875,44.5,44.875,447500,10.2189808354764,10.305095842517,10.2189808354764,10.305095842517,1948702.15734891,0.0,1.0
1996-09-20,44.5,44.875,44.5,44.5,747900,10.2189808354764,10.305095842517,10.2189808354764,10.2189808354764,3256836.52174581,0.0,1.0
1996-09-23,45.0,45.12,44.62,44.88,253400,10.3338008448638,10.3613576471168,10.2465376377294,10.3062440426108,1103466.2048541,0.0,1.0
1996-09-24,45.0,45.125,44.625,44.875,544900,10.3338008448638,10.3625058472106,10.2476858378233,10.305095842517,2372844.25818864,0.0,1.0
1996-09-25,45.5,45.75,44.875,45.0,577100,10.4486208542512,10.5060308589449,10.305095842517,10.3338008448638,2513063.72068391,0.0,1.0
1996-09-26,45.375,45.625,44.875,45.625,562600,10.4199158519043,10.477325856598,10.305095842517,10.477325856598,2449921.41614413,0.0,1.0
1996-09-27,46.125,46.5,45.75,46.0,343400,10.5921458659854,10.6782608730259,10.5060308589449,10.5634408636386,1495383.95717008,0.0,1.0
1996-09-30,46.0,46.38,45.88,46.25,409500,10.5634408636386,10.650704070773,10.5358840613856,10.6208508683322,1783225.7730377,0.0,1.0
1996-10-01,46.0,46.375,45.875,46.25,631300,10.5634408636386,10.6495558706791,10.5347358612917,10.6208508683322,2749085.30041197,0.0,1.0
1996-10-02,48.5,48.75,47.12,47.12,1017100,11.1375409105754,11.1949509152691,10.8206376846663,10.8206376846663,4429106.06533983,0.0,1.0
1996-10-03,47.0,47.0,45.75,45.875,450000,10.7930808824133,10.7930808824133,10.5060308589449,10.5347358612917,1959588.7615799,0.0,1.0
1996-10-04,48.5,48.75,47.125,48.0,738700,11.1375409105754,11.1949509152691,10.8217858847601,11.0227209011881,3216773.81817573,0.0,1.0
1996-10-07,49.38,49.88,49.25,49.25,272300,11.3396241270972,11.4544441364846,11.3097709246565,11.3097709246565,1185768.93284046,0.0,1.0
1996-10-08,48.62,49.38,48.5,49.0,230300,11.1650977128284,11.3396241270972,11.1375409105754,11.2523609199628,1002873.98175967,0.0,1.0
1996-10-09,49.375,49.875,49.25,49.25,424500,11.3384759270033,11.4532959363907,11.3097709246565,11.3097709246565,1848545.39842371,0.0,1.0
1996-10-10,48.625,49.375,48.5,49.0,419900,11.1662459129223,11.3384759270033,11.1375409105754,11.2523609199628,1828514.04663866,0.0,1.0
1996-10-11,48.625,48.75,48.125,48.375,558700,11.1662459129223,11.1949509152691,11.0514259035349,11.1088359082286,2432938.31354375,0.0,1.0
1996-10-14,48.12,48.5,47.88,48.0,84200,11.050277703441,11.1375409105754,10.9951640989351,11.0227209011881,366660.830500062,0.0,1.0
1996-10-15,48.75,48.75,47.88,48.0,388900,11.1949509152691,11.1949509152691,10.9951640989351,11.0227209011881,1693520.15417428,0.0,1.0
1996-10-16,48.125,48.5,47.875,48.0,202400,11.0514259035349,11.1375409105754,10.9940158988412,11.0227209011881,881379.478541716,0.0,1.0
1996-10-17,48.75,48.75,47.875,48.0,354700,11.1949509152691,11.1949509152691,10.9940158988412,11.0227209011881,1544591.40829421,0.0,1.0
1996-10-18,48.5,48.75,47.875,48.25,312700,11.1375409105754,11.1949509152691,10.9940158988412,11.0801309058817,1361696.45721342,0.0,1.0
1996-10-21,49.25,49.88,48.88,49.12,249000,11.3097709246565,11.4544441364846,11.2248041177098,11.2799177222158,1084305.78140755,0.0,1.0
1996-10-22,48.38,49.12,48.38,49.0,249600,11.1099841083225,11.2799177222158,11.1099841083225,11.2523609199628,1086918.56642298,0.0,1.0
1996-10-23,49.25,49.875,48.875,49.125,313000,11.3097709246565,11.4532959363907,11.223655917616,11.2810659223096,1363002.84972113,0.0,1.0
1996-10-24,48.375,49.125,48.375,49.0,800600,11.1088359082286,11.2810659223096,11.1088359082286,11.2523609199628,3486326.13893526,0.0,1.0
1996-10-25,49.0,49.0,47.75,48.0,3455300,11.2523609199628,11.2523609199628,10.9653108964944,11.0227209011881,15046593.439749,0.0,1.0
1996-10-28,49.88,51.38,49.62,50.62,877900,11.4544441364846,11.7989041646467,11.3947377316032,11.6243777503779,3822939.94175776,0.0,1.0
1996-10-29,50.75,51.0,50.5,51.0,1345700,11.6542309528186,11.7116409575123,11.5968209481249,11.7116409575123,5860041.3254624,0.0,1.0
1996-10-30,49.875,51.375,49.625,50.625,621800,11.4532959363907,11.7977559645528,11.395885931697,11.6255259504718,2707716.20433419,0.0,1.0
1996-10-31,50.75,51.0,50.5,51.0,872800,11.6542309528186,11.7116409575123,11.5968209481249,11.7116409575123,3800731.26912654,0.0,1.0
1996-11-01,50.625,50.75,50.375,50.75,863400,11.6255259504718,11.6542309528186,11.5681159457781,11.6542309528186,3759797.63721796,0.0,1.0
1996-11-04,49.62,50.0,49.5,49.88,462400,11.3947377316032,11.4820009387376,11.3671809293502,11.4544441364846,2013586.31856565,0.0,1.0
1996-11-05,49.625,50.0,49.5,49.875,780900,11.395885931697,11.4820009387376,11.3671809293502,11.4532959363907,3400539.697595,0.0,1.0
1996-11-06,49.75,49.75,49.5,49.625,715600,11.4245909340439,11.4245909340439,11.3671809293502,11.395885931697,3116181.59508128,0.0,1.0
1996-11-07,50.5,50.75,49.75,49.875,748100,11.5968209481249,11.6542309528186,11.4245909340439,11.4532959363907,3257707.45008429,0.0,1.0
1996-11-08,50.75,51.0,49.875,50.5,513500,11.6542309528186,11.7116409575123,11.4532959363907,11.5968209481249,2236108.50904729,0.0,1.0
1996-11-11,51.25,51.5,51.0,51.25,384100,11.769050962206,11.8264609668997,11.7116409575123,11.769050962206,1672617.87405076,0.0,1.0
1996-11-12,51.25,51.5,51.0,51.25,679900,11.769050962206,11.8264609668997,11.7116409575123,11.769050962206,2960720.88666261,0.0,1.0
1996-11-13,51.875,52.125,51.5,51.5,787600,11.9125759739402,11.9699859786339,11.8264609668997,11.8264609668997,3429715.79693407,0.0,1.0
1996-11-14,52.75,53.125,51.5,52.0,986100,12.1135109903681,12.1996259974087,11.8264609668997,11.9412809762871,4294112.17287543,0.0,1.0
1996-11-15,53.375,53.375,52.125,52.5,702700,12.2570360021023,12.2570360021023,11.9699859786339,12.0561009856744,3060006.71724934,0.0,1.0
1996-11-18,53.38,53.38,52.88,53.12,360200,12.2581842021962,12.2581842021962,12.1433641928088,12.1984777973148,1568541.9376024,0.0,1.0
1996-11-19,53.375,53.375,52.875,53.125,573600,12.2570360021023,12.2570360021023,12.142215992715,12.1996259974087,2497822.47476052,0.0,1.0
1996-11-20,53.75,53.875,53.25,53.5,471100,12.3431510091429,12.3718560114897,12.2283309997555,12.2857410044492,2051471.70128953,0.0,1.0
1996-11-21,54.125,54.25,53.5,53.75,528600,12.4292660161834,12.4579710185302,12.2857410044492,12.3431510091429,2301863.59860253,0.0,1.0
1996-11-22,54.125,54.375,53.75,54.25,262300,12.4292660161834,12.4866760208771,12.3431510091429,12.4579710185302,1142222.51591646,0.0,1.0
1996-11-25,54.0,54.06,53.75,54.0,581300,12.4005610138366,12.414339414963,12.3431510091429,12.4005610138366,2531353.21579199,0.0,1.0
1996-11-26,54.0,54.125,53.75,54.0,391900,12.4005610138366,12.4292660161834,12.3431510091429,12.4005610138366,1706584.07925147,0.0,1.0
1996-11-27,54.0,54.5,53.875,54.25,318400,12.4005610138366,12.5153810232239,12.3718560114897,12.4579710185302,1386517.91486009,0.0,1.0
1996-11-29,54.25,54.5,53.88,54.0,156700,12.4579710185302,12.5153810232239,12.3730042115836,12.4005610138366,682372.353199048,0.0,1.0
1996-12-02,54.0,54.31,53.69,54.12,610000,12.4005610138366,12.4717494196567,12.3293726080164,12.4281178160895,2656331.43236386,0.0,1.0
1996-12-03,53.75,54.62,53.62,53.88,483600,12.3431510091429,12.5429378254769,12.3132978067022,12.3730042115836,2105904.72244453,0.0,1.0
1996-12-04,53.88,54.12,53.75,54.0,488000,12.3730042115836,12.4281178160895,12.3431510091429,12.4005610138366,2125065.14589109,0.0,1.0
1996-12-05,53.75,53.75,52.62,53.38,390100,12.3431510091429,12.3431510091429,12.0836577879274,12.2581842021962,1698745.72420515,0.0,1.0
1996-12-06,54.0,54.38,52.12,52.25,404100,12.4005610138366,12.487824220971,11.96883777854,11.9986909809807,1759710.70789875,0.0,1.0
1996-12-09,53.88,54.5,53.5,54.0,358200,12.3730042115836,12.5153810232239,12.2857410044492,12.4005610138366,1559832.6542176,0.0,1.0
1996-12-10,54.38,54.5,53.38,53.62,657800,12.487824220971,12.5153810232239,12.2581842021962,12.3132978067022,2864483.30526057,0.0,1.0
1996-12-11,52.88,53.75,52.5,53.75,375400,12.1433641928088,12.3431510091429,12.0561009856744,12.3431510091429,1634732.49132688,0.0,1.0
1996-12-12,53.0,53.75,52.75,53.75,278300,12.1709209950618,12.3431510091429,12.1135109903681,12.3431510091429,1211896.78299486,0.0,1.0
1996-12-13,52.62,53.25,52.38,52.62,303900,12.0836577879274,12.2283309997555,12.0285441834215,12.0836577879274,1323375.61032029,0.0,1.0
1996-12-16,52.0,52.62,51.75,52.62,207100,11.9412809762871,12.0836577879274,11.8838709715934,12.0836577879274,901846.294495992,0.0,1.0
1996-12-17,52.38,52.62,51.25,51.38,242900,12.0285441834215,12.0836577879274,11.769050962206,11.7989041646467,1057742.4670839,0.0,1.0
1996-12-18,52.5,52.75,51.62,52.62,281400,12.0561009856744,12.1135109903681,11.8540177691527,12.0836577879274,1225396.1722413,0.0,1.0
1996-12-19,55.12,55.5,52.5,52.75,1046400,12.6577578348643,12.7450210419987,12.0561009856744,12.1135109903681,4556697.06692713,0.0,1.0
1996-12-20,55.25,56.25,55.25,56.25,685800,12.687611037305,12.9172510560798,12.687611037305,12.9172510560798,2986413.27264777,0.0,1.0
1996-12-23,54.88,55.5,54.5,55.0,310500,12.6026442303583,12.7450210419987,12.5153810232239,12.6302010326113,1352116.24549014,0.0,1.0
1996-12-24,55.0,55.12,54.38,54.38,138500,12.6302010326113,12.6577578348643,12.487824220971,12.487824220971,603117.87439737,0.0,1.0
1996-12-26,55.38,56.12,54.88,54.88,291300,12.7174642397457,12.887397853639,12.6026442303583,12.6026442303583,1268507.12499606,0.0,1.0
1996-12-27,55.5,55.5,54.88,54.88,120800,12.7450210419987,12.7450210419987,12.6026442303583,12.6026442303583,526040.716441893,0.0,1.0
1996-12-30,55.25,55.62,55.0,55.5,214800,12.687611037305,12.7725778442517,12.6302010326113,12.7450210419987,935377.035527473,0.0,1.0
1996-12-31,53.75,55.12,53.75,55.12,237600,12.3431510091429,12.6577578348643,12.3431510091429,12.6577578348643,1034662.86611419,0.0,1.0
1997-01-02,54.0,54.0,53.0,54.0,571200,12.4005610138366,12.4005610138366,12.1709209950618,12.4005610138366,2487371.33469875,0.0,1.0
1997-01-03,56.0,56.25,54.5,54.63,951600,12.8598410513861,12.9172510560798,12.5153810232239,12.5452342256647,4143877.03448762,0.0,1.0
1997-01-06,56.0,56.63,55.13,55.63,731400,12.8598410513861,13.0045142632142,12.660054235052,12.7748742444394,3184984.93382119,0.0,1.0
1997-01-07,55.25,55.63,54.88,55.5,357200,12.687611037305,12.7748742444394,12.6026442303583,12.7450210419987,1555478.0125252,0.0,1.0
1997-01-08,55.13,55.75,55.0,55.38,378000,12.660054235052,12.8024310466924,12.6302010326113,12.7174642397457,1646054.55972712,0.0,1.0
1997-01-09,56.25,56.75,55.0,55.25,516800,12.9172510560798,13.0320710654671,12.6302010326113,12.687611037305,2250478.8266322,0.0,1.0
1997-01-10,55.25,55.63,54.75,54.88,369000,12.687611037305,12.7748742444394,12.5727910279176,12.6026442303583,1606862.78449552,0.0,1.0
1997-01-13,54.13,55.25,54.13,55.0,730900,12.4304142162773,12.687611037305,12.4304142162773,12.6302010326113,3182807.612975,0.0,1.0
1997-01-14,55.75,56.75,55.0,55.5,638000,12.8024310466924,13.0320710654671,12.6302010326113,12.7450210419987,2778261.39975106,0.0,1.0
1997-01-15,55.25,55.88,55.0,55.5,305100,12.687611037305,12.8322842491331,12.6302010326113,12.7450210419987,1328601.18035117,0.0,1.0
1997-01-16,54.13,55.75,54.0,55.5,584100,12.4304142162773,12.8024310466924,12.4005610138366,12.7450210419987,2543546.21253071,0.0,1.0
1997-01-17,55.5,55.63,54.25,55.0,262300,12.7450210419987,12.7748742444394,12.4579710185302,12.6302010326113,1142222.51591646,0.0,1.0
1997-01-20,55.38,56.5,55.25,55.5,205400,12.7174642397457,12.9746610607734,12.687611037305,12.7450210419987,894443.403618917,0.0,1.0
1997-01-21,55.88,56.13,54.88,55.38,238000,12.8322842491331,12.8896942538268,12.6026442303583,12.7174642397457,1036404.72279115,0.0,1.0
1997-01-22,55.0,56.13,54.5,55.75,684200,12.6302010326113,12.8896942538268,12.5153810232239,12.8024310466924,2979445.84593993,0.0,1.0
1997-01-23,54.25,55.88,54.25,55.0,512800,12.4579710185302,12.8322842491331,12.4579710185302,12.6302010326113,2233060.25986262,0.0,1.0
1997-01-24,54.0,54.63,53.63,54.25,338400,12.4005610138366,12.5452342256647,12.3155942068899,12.4579710185302,1473610.74870808,0.0,1.0
1997-01-27,53.25,53.75,52.63,53.38,365700,12.2283309997555,12.3431510091429,12.0859541881152,12.2581842021962,1592492.4669106,0.0,1.0
1997-01-28,53.0,54.38,52.88,54.0,281000,12.1709209950618,12.487824220971,12.1433641928088,12.4005610138366,1223654.31556434,0.0,1.0
1997-01-29,53.13,53.88,52.88,53.5,422500,12.2007741975025,12.3730042115836,12.1433641928088,12.2857410044492,1839836.11503891,0.0,1.0
1997-01-30,53.88,53.88,53.25,53.25,222100,12.3730042115836,12.3730042115836,12.2283309997555,12.2283309997555,967165.919881991,0.0,1.0
1997-01-31,54.5,55.5,54.13,54.75,370200,12.5153810232239,12.7450210419987,12.4304142162773,12.5727910279176,1612088.3545264,0.0,1.0
1997-02-03,54.25,54.75,53.88,54.63,264800,12.4579710185302,12.5727910279176,12.3730042115836,12.5452342256647,1153109.12014747,0.0,1.0
1997-02-04,54.25,54.38,54.13,54.25,293700,12.4579710185302,12.487824220971,12.4304142162773,12.4579710185302,1278958.26505782,0.0,1.0
1997-02-05,54.63,55.63,54.13,54.25,567900,12.5452342256647,12.7748742444394,12.4304142162773,12.4579710185302,2473001.01711383,0.0,1.0
1997-02-06,55.0,55.13,54.13,54.75,341500,12.6302010326113,12.660054235052,12.4304142162773,12.5727910279176,1487110.13795453,0.0,1.0
1997-02-07,55.63,57.13,55.0,56.75,950500,12.7748742444394,13.1193342726015,12.6302010326113,13.0320710654671,4139086.92862599,0.0,1.0
1997-02-10,56.25,56.75,55.5,56.0,407500,12.9172510560798,13.0320710654671,12.7450210419987,12.8598410513861,1774516.4896529,0.0,1.0
1997-02-11,56.38,57.13,56.0,56.25,505200,12.9471042585205,13.1193342726015,12.8598410513861,12.9172510560798,2199964.98300036,0.0,1.0
1997-02-12,57.0,58.0,56.25,56.5,500800,13.0894810701608,13.3191210889356,12.9172510560798,12.9746610607734,2180804.55955381,0.0,1.0
1997-02-13,58.5,58.63,57.13,57.25,865800,13.4339410983229,13.4637943007637,13.1193342726015,13.1468910748545,3770248.77727974,0.0,1.0
1997-02-14,58.88,59.5,58.13,58.63,609400,13.5212043054573,13.6635811170977,13.3489742913763,13.4637943007637,2653718.64734844,0.0,1.0
1997-02-18,58.0,58.88,58.0,58.75,577900,13.3191210889356,13.5212043054573,13.3191210889356,13.4913511030166,2516547.43403783,0.0,1.0
1997-02-19,57.5,58.38,57.0,57.13,550800,13.2043010795482,13.40638429607,13.0894810701608,13.1193342726015,2398536.6441738,0.0,1.0
1997-02-20,57.13,57.5,56.5,57.38,337800,13.1193342726015,13.2043010795482,12.9746610607734,13.1767442772952,1470997.96369265,0.0,1.0
1997-02-21,58.0,59.13,57.0,57.0,827200,13.3191210889356,13.578614310151,13.0894810701608,13.0894810701608,3602159.60795309,0.0,1.0
1997-02-24,58.88,59.13,58.5,58.5,405300,13.5212043054573,13.578614310151,13.4339410983229,13.4339410983229,1764936.27792964,0.0,1.0
1997-02-25,59.13,59.5,58.63,59.13,511000,13.578614310151,13.6635811170977,13.4637943007637,13.578614310151,2225221.90481629,0.0,1.0
1997-02-26,59.25,59.63,58.63,59.13,644900,13.606171112404,13.6934343195384,13.4637943007637,13.578614310151,2808308.42742862,0.0,1.0
1997-02-27,58.63,59.25,58.5,59.0,674500,13.4637943007637,13.606171112404,13.4339410983229,13.5487611077103,2937205.82152364,0.0,1.0
1997-02-28,58.63,59.0,58.63,58.63,917900,13.4637943007637,13.5487611077103,13.4637943007637,13.4637943007637,3997125.60945375,0.0,1.0
1997-03-03,59.0,59.13,58.75,58.88,834100,13.5487611077103,13.578614310151,13.4913511030166,13.5212043054573,3632206.63563066,0.0,1.0
1997-03-04,59.13,59.63,58.88,59.0,669700,13.578614310151,13.6934343195384,13.5212043054573,13.5487611077103,2916303.54140014,0.0,1.0
1997-03-05,60.38,60.38,59.0,59.13,985900,13.8656643336195,13.8656643336195,13.5487611077103,13.578614310151,4293241.24453694,0.0,1.0
1997-03-06,60.63,61.25,60.25,60.25,403600,13.9230743383132,14.0654511499535,13.8358111311788,13.8358111311788,1757533.38705255,0.0,1.0
1997-03-07,59.75,61.25,59.75,60.13,582800,13.7209911217914,14.0654511499535,13.7209911217914,13.8082543289258,2537885.17833059,0.0,1.0
1997-03-10,61.5,61.75,60.0,61.5,893700,14.1228611546472,14.1802711593409,13.7784011264851,14.1228611546472,3891743.28049768,0.0,1.0
1997-03-11,62.25,62.5,61.25,61.75,991000,14.2950911687283,14.3525011734219,14.0654511499535,14.1802711593409,4315449.91716817,0.0,1.0
1997-03-12,61.88,62.75,61.63,62.0,1110300,14.2101243617816,14.4099111781156,14.1527143570879,14.2376811640346,4834958.67107148,0.0,1.0
1997-03-13,59.38,61.75,59.38,61.25,882900,13.6360243148447,14.1802711593409,13.6360243148447,14.0654511499535,3844713.15021977,0.0,1.0
1997-03-14,59.38,59.88,58.63,59.63,789500,13.6360243148447,13.7508443242321,13.4637943007637,13.6934343195384,3437989.61614963,0.0,1.0
1997-03-17,59.25,59.38,58.75,59.13,769400,13.606171112404,13.6360243148447,13.4913511030166,13.578614310151,3350461.31813239,0.0,1.0
1997-03-18,58.38,59.75,58.0,59.13,589900,13.40638429607,13.7209911217914,13.3191210889356,13.578614310151,2568803.13434663,0.0,1.0
1997-03-19,58.13,58.25,57.25,57.5,945500,13.3489742913763,13.3765310936293,13.1468910748545,13.2043010795482,4117313.72016399,0.0,1.0
1997-03-20,57.25,57.88,57.13,57.88,940900,13.1468910748545,13.2915642866826,13.1193342726015,13.2915642866826,4097282.36837896,0.0,1.0
1997-03-21,57.75,58.5,57.13,57.38,687300,13.2617110842419,13.4339410983229,13.1193342726015,13.1767442772952,2992945.23518637,0.0,1.0
1997-03-24,59.0,59.25,58.0,58.0,602900,13.5487611077103,13.606171112404,13.3191210889356,13.3191210889356,2625413.47634783,0.0,1.0
1997-03-25,58.5,59.25,58.38,59.0,341600,13.4339410983229,13.606171112404,13.40638429607,13.5487611077103,1487545.60212377,0.0,1.0
1997-03-26,57.5,58.5,57.5,58.25,458500,13.2043010795482,13.4339410983229,13.2043010795482,13.3765310936293,1996603.2159653,0.0,1.0
1997-03-27,55.5,57.5,55.13,57.5,787100,12.7450210419987,13.2043010795482,12.660054235052,13.2043010795482,3427538.47608787,0.0,1.0
1997-03-31,53.88,55.63,53.13,55.13,949000,12.3730042115836,12.7748742444394,12.2007741975025,12.660054235052,4132554.96608739,0.0,1.0
1997-04-01,53.0,53.88,52.75,53.75,735500,12.1709209950618,12.3730042115836,12.1135109903681,12.3431510091429,3202838.96476004,0.0,1.0
1997-04-02,51.25,53.13,51.13,53.13,1137400,11.769050962206,12.2007741975025,11.741494159953,12.2007741975025,4952969.46093551,0.0,1.0
1997-04-03,52.38,52.75,51.5,51.75,939700,12.0285441834215,12.1135109903681,11.8264609668997,11.8838709715934,4092056.79834806,0.0,1.0
1997-04-04,53.13,53.5,51.88,52.25,1153400,12.2007741975025,12.2857410044492,11.9137241740341,11.9986909809807,5022643.72801392,0.0,1.0
1997-04-07,53.25,54.13,53.25,53.38,290400,12.2283309997555,12.4304142162773,12.2283309997555,12.2581842021962,1264587.9474729,0.0,1.0
1997-04-08,54.0,54.0,53.25,53.63,460400,12.4005610138366,12.4005610138366,12.2283309997555,12.3155942068899,2004877.03518085,0.0,1.0
1997-04-09,53.63,54.13,53.63,54.0,468300,12.3155942068899,12.4304142162773,12.3155942068899,12.4005610138366,2039278.70455082,0.0,1.0
1997-04-10,53.38,53.88,53.25,53.63,373900,12.2581842021962,12.3730042115836,12.2283309997555,12.3155942068899,1628200.52878828,0.0,1.0
1997-04-11,53.13,53.5,53.0,53.13,848300,12.2007741975025,12.2857410044492,12.1709209950618,12.2007741975025,3694042.54766274,0.0,1.0
1997-04-14,52.75,52.88,51.75,52.25,697100,12.1135109903681,12.1433641928088,11.8838709715934,11.9986909809807,3035620.72377189,0.0,1.0
1997-04-15,53.5,53.75,53.13,53.75,480300,12.2857410044492,12.3431510091429,12.2007741975025,12.3431510091429,2091534.40485961,0.0,1.0
1997-04-16,53.38,53.5,52.88,53.25,304300,12.2581842021962,12.2857410044492,12.1433641928088,12.2283309997555,1325117.46699726,0.0,1.0
1997-04-17,53.0,53.63,52.88,53.38,441300,12.1709209950618,12.3155942068899,12.1433641928088,12.2581842021962,1921703.37885603,0.0,1.0
1997-04-18,53.38,53.5,53.13,53.25,333300,12.2581842021962,12.2857410044492,12.2007741975025,12.2283309997555,1451402.07607685,0.0,1.0
1997-04-21,52.75,53.38,52.75,52.88,406500,12.1135109903681,12.2581842021962,12.1135109903681,12.1433641928088,1770161.84796051,0.0,1.0
1997-04-22,56.5,56.5,54.0,54.5,1120400,12.9746610607734,12.9746610607734,12.4005610138366,12.5153810232239,4878940.55216473,0.0,1.0
1997-04-23,55.13,56.88,55.0,56.63,619800,12.660054235052,13.0619242679078,12.6302010326113,13.0045142632142,2699006.92094939,0.0,1.0
1997-04-24,54.88,55.75,54.63,55.25,383900,12.6026442303583,12.8024310466924,12.5452342256647,12.687611037305,1671746.94571228,0.0,1.0
1997-04-25,54.63,55.25,54.5,54.88,432100,12.5452342256647,12.687611037305,12.5153810232239,12.6026442303583,1881640.67528594,0.0,1.0
1997-04-28,55.75,56.25,54.5,54.88,331000,12.8024310466924,12.9172510560798,12.5153810232239,12.6026442303583,1441386.40018433,0.0,1.0
1997-04-29,57.75,58.0,56.13,56.5,601300,13.2617110842419,13.3191210889356,12.8896942538268,12.9746610607734,2618446.04963998,0.0,1.0
1997-04-30,57.75,58.38,57.63,57.63,693600,13.2617110842419,13.40638429607,13.2341542819889,13.2341542819889,3020379.47784848,0.0,1.0
1997-05-01,57.88,58.38,56.75,57.25,518400,13.2915642866826,13.40638429607,13.0320710654671,13.1468910748545,2257446.25334005,0.0,1.0
1997-05-02,59.0,59.0,57.5,57.75,239000,13.5487611077103,13.5487611077103,13.2043010795482,13.2617110842419,1040759.36448355,0.0,1.0
1997-05-05,59.0,59.13,58.0,58.75,346000,13.5487611077103,13.578614310151,13.3191210889356,13.4913511030166,1506706.02557033,0.0,1.0
1997-05-06,58.75,59.25,58.38,59.0,485300,13.4913511030166,13.606171112404,13.40638429607,13.5487611077103,2113307.61332162,0.0,1.0
1997-05-07,57.5,59.0,57.38,59.0,318100,13.2043010795482,13.5487611077103,13.1767442772952,13.5487611077103,1385211.52235237,0.0,1.0
1997-05-08,57.75,58.38,57.0,57.38,519000,13.2617110842419,13.40638429607,13.0894810701608,13.1767442772952,2260059.03835548,0.0,1.0
1997-05-09,58.0,58.63,57.88,58.5,495600,13.3191210889356,13.4637943007637,13.2915642866826,13.4339410983229,2158160.42275333,0.0,1.0
1997-05-12,59.38,59.75,58.5,58.75,382400,13.6360243148447,13.7209911217914,13.4339410983229,13.4913511030166,1665214.98317368,0.0,1.0
1997-05-13,58.5,59.75,58.25,59.63,521700,13.4339410983229,13.7209911217914,13.3765310936293,13.6934343195384,2271816.57092497,0.0,1.0
1997-05-14,59.0,59.63,59.0,59.25,547300,13.5487611077103,13.6934343195384,13.5487611077103,13.606171112404,2383295.3982504,0.0,1.0
1997-05-15,59.75,60.13,58.63,58.75,376400,13.7209911217914,13.8082543289258,13.4637943007637,13.4913511030166,1639087.13301928,0.0,1.0
1997-05-16,58.25,59.75,58.0,59.63,335600,13.3765310936293,13.7209911217914,13.3191210889356,13.6934343195384,1461417.75196936,0.0,1.0
1997-05-19,58.75,59.0,58.13,58.25,193500,13.4913511030166,13.5487611077103,13.3489742913763,13.3765310936293,842623.16747936,0.0,1.0
1997-05-20,59.5,59.63,58.38,58.63,498400,13.6635811170977,13.6934343195384,13.40638429607,13.4637943007637,2170353.41949205,0.0,1.0
1997-05-21,59.13,60.0,58.75,59.75,235900,13.578614310151,13.7784011264851,13.4913511030166,13.7209911217914,1027259.97523711,0.0,1.0
1997-05-22,59.5,60.0,59.13,59.75,303600,13.6635811170977,13.7784011264851,13.578614310151,13.7209911217914,1322069.21781257,0.0,1.0
1997-05-23,60.25,60.75,59.5,59.88,305700,13.8358111311788,13.9506311405661,13.6635811170977,13.7508443242321,1331213.96536661,0.0,1.0
1997-05-27,59.5,60.0,59.38,59.5,321000,13.6635811170977,13.7784011264851,13.6360243148447,13.6635811170977,1397839.98326033,0.0,1.0
1997-05-28,60.5,60.63,59.13,59.13,381700,13.8932211358724,13.9230743383132,13.578614310151,13.578614310151,1662166.733989,0.0,1.0
1997-05-29,60.13,60.5,60.0,60.5,239600,13.8082543289258,13.8932211358724,13.7784011264851,13.8932211358724,1043372.14949899,0.0,1.0
1997-05-30,61.0,61.0,59.75,59.88,300500,14.0080411452598,14.0080411452598,13.7209911217914,13.7508443242321,1308569.82856614,0.0,1.0
1997-06-02,60.88,61.38,60.88,61.0,355700,13.9804843430069,14.0953043523942,13.9804843430069,14.0080411452598,1548946.0499866,0.0,1.0
1997-06-03,60.5,60.88,60.38,60.5,245600,13.8932211358724,13.9804843430069,13.8656643336195,13.8932211358724,1069499.99965339,0.0,1.0
1997-06-04,60.63,61.5,60.38,60.5,289200,13.9230743383132,14.1228611546472,13.8656643336195,13.8932211358724,1259362.37744201,0.0,1.0
1997-06-05,60.75,60.88,60.38,60.5,647200,13.9506311405661,13.9804843430069,13.8656643336195,13.8932211358724,2818324.10332115,0.0,1.0
1997-06-06,61.38,61.5,60.63,60.75,496600,14.0953043523942,14.1228611546472,13.9230743383132,13.9506311405661,2162515.06444574,0.0,1.0
1997-06-09,62.13,62.25,61.13,61.38,439300,14.2675343664753,14.2950911687283,14.0378943477005,14.0953043523942,1912994.09547122,0.0,1.0
1997-06-10,64.0,64.38,62.38,62.5,588500,14.6969612015841,14.7842244087185,14.324944371169,14.3525011734219,2562706.63597727,0.0,1.0
1997-06-11,65.63,65.75,64.0,64.13,700700,15.0712744321869,15.0988312344399,14.6969612015841,14.7268144040248,3051297.43386453,0.0,1.0
1997-06-12,67.25,67.63,66.13,66.38,1013400,15.443291262602,15.5305544697364,15.1860944415743,15.243504446268,4412993.89107794,0.0,1.0
1997-06-13,67.0,68.5,66.75,67.0,999400,15.3858812579083,15.7303412860705,15.3284712532146,15.3858812579083,4352028.90738435,0.0,1.0
1997-06-16,67.0,67.5,66.0,66.38,267800,15.3858812579083,15.5007012672957,15.1562412391336,15.243504446268,1166173.04522466,0.0,1.0
1997-06-17,66.63,67.13,66.13,66.75,273800,15.3009144509617,15.415734460349,15.1860944415743,15.3284712532146,1192300.89537906,0.0,1.0
1997-06-18,66.88,67.5,65.75,66.0,459400,15.3583244556554,15.5007012672957,15.0988312344399,15.1562412391336,2000522.39348845,0.0,1.0
1997-06-19,67.25,67.38,66.5,67.25,581800,15.443291262602,15.4731444650427,15.271061248521,15.443291262602,2533530.5366382,0.0,1.0
1997-06-20,67.63,68.0,67.0,67.25,575000,15.5305544697364,15.6155212766831,15.3858812579083,15.443291262602,2503918.97312988,0.0,1.0
1997-06-23,65.13,67.13,65.13,67.0,466700,14.9564544227995,15.415734460349,14.9564544227995,15.3858812579083,2032311.27784298,0.0,1.0
1997-06-24,67.63,68.13,65.0,65.25,548900,15.5305544697364,15.6453744791238,14.9266012203588,14.9840112250525,2390262.82495824,0.0,1.0
1997-06-25,66.38,67.75,65.25,67.25,516900,15.243504446268,15.5581112719894,14.9840112250525,15.443291262602,2250914.29080144,0.0,1.0
1997-06-26,67.0,67.38,66.13,66.13,290500,15.3858812579083,15.4731444650427,15.1860944415743,15.1860944415743,1265023.41164214,0.0,1.0
1997-06-27,67.63,68.25,66.5,67.0,339000,15.5305544697364,15.6729312813768,15.271061248521,15.3858812579083,1476223.53372353,0.0,1.0
1997-06-30,66.88,68.0,66.88,67.88,418800,15.3583244556554,15.6155212766831,15.3583244556554,15.5879644744301,1823723.94077702,0.0,1.0
1997-07-01,66.13,67.0,65.75,66.63,725300,15.1860944415743,15.3858812579083,15.0988312344399,15.3009144509617,3158421.61949756,0.0,1.0
1997-07-02,67.13,68.38,66.38,67.0,417200,15.415734460349,15.7027844838175,15.243504446268,15.3858812579083,1816756.51406919,0.0,1.0
1997-07-03,68.88,68.88,68.5,68.75,333400,15.8176044932049,15.8176044932049,15.7303412860705,15.7877512907641,1451837.54024608,0.0,1.0
1997-07-07,67.88,69.25,67.75,68.63,453400,15.5879644744301,15.9025713001515,15.5581112719894,15.7601944885112,1974394.54333406,0.0,1.0
1997-07-08,67.38,68.25,67.25,68.13,365800,15.4731444650427,15.6729312813768,15.443291262602,15.6453744791238,1592927.93107984,0.0,1.0
1997-07-09,67.25,67.63,67.0,67.38,508100,15.443291262602,15.5305544697364,15.3858812579083,15.4731444650427,2212593.44390833,0.0,1.0
1997-07-10,66.75,66.88,66.5,66.5,466600,15.3284712532146,15.3583244556554,15.271061248521,15.271061248521,2031875.81367374,0.0,1.0
1997-07-11,66.0,66.13,66.0,66.0,568200,15.1562412391336,15.1860944415743,15.1562412391336,15.1562412391336,2474307.40962155,0.0,1.0
1997-07-14,66.0,66.38,65.88,65.88,393200,15.1562412391336,15.243504446268,15.1286844368806,15.1286844368806,1712245.11345159,0.0,1.0
1997-07-15,66.0,66.38,65.75,66.0,440700,15.1562412391336,15.243504446268,15.0988312344399,15.1562412391336,1919090.59384058,0.0,1.0
1997-07-16,67.13,67.25,66.5,66.63,421600,15.415734460349,15.443291262602,15.271061248521,15.3009144509617,1835916.93751575,0.0,1.0
1997-07-17,67.5,67.88,67.13,67.5,277500,15.5007012672957,15.5879644744301,15.415734460349,15.5007012672957,1208413.06964094,0.0,1.0
1997-07-18,66.38,67.0,65.75,66.88,462700,15.243504446268,15.3858812579083,15.0988312344399,15.3583244556554,2014892.71107338,0.0,1.0
1997-07-21,65.63,66.63,65.5,66.13,168400,15.0712744321869,15.3009144509617,15.0414212297462,15.1860944415743,733321.661000124,0.0,1.0
1997-07-22,66.38,66.5,65.38,65.75,312700,15.243504446268,15.271061248521,15.0138644274932,15.0988312344399,1361696.45721341,0.0,1.0
1997-07-23,68.0,68.0,67.0,67.75,754500,15.6155212766831,15.6155212766831,15.3858812579083,15.5581112719894,3285577.15691563,0.0,1.0
1997-07-24,68.63,68.81,67.13,67.75,622400,15.7601944885112,15.8015296918906,15.415734460349,15.5581112719894,2710328.98934962,0.0,1.0
1997-07-25,68.88,69.5,67.75,67.75,364300,15.8176044932049,15.9599813048452,15.5581112719894,15.5581112719894,1586395.96854124,0.0,1.0
1997-07-28,69.5,69.75,69.0,69.13,399800,15.9599813048452,16.0173913095389,15.8451612954578,15.8750144978985,1740985.74862143,0.0,1.0
1997-07-29,68.75,69.38,68.63,68.88,269500,15.7877512907641,15.9324245025922,15.7601944885112,15.8176044932049,1173575.93610174,0.0,1.0
1997-07-30,68.63,69.38,68.25,68.88,389200,15.7601944885112,15.9324245025922,15.6729312813768,15.8176044932049,1694826.54668199,0.0,1.0
1997-07-31,70.5,70.94,69.88,69.88,386200,16.18962132362,16.2906629318808,16.0472445119796,16.0472445119796,1681762.62160479,0.0,1.0
1997-08-01,68.94,70.69,68.0,70.44,260600,15.8313828943313,16.2332529271872,15.6155212766831,16.1758429224935,1134819.62503939,0.0,1.0
1997-08-04,68.5,69.25,68.13,69.0,301500,15.7303412860705,15.9025713001515,15.6453744791238,15.8451612954578,1312924.47025853,0.0,1.0
1997-08-05,68.38,69.0,67.75,68.5,302400,15.7027844838175,15.8451612954578,15.5581112719894,15.7303412860705,1316843.64778169,0.0,1.0
1997-08-06,68.75,70.0,68.38,69.38,501600,15.7877512907641,16.0748013142326,15.7027844838175,15.9324245025922,2184288.27290774,0.0,1.0
1997-08-07,67.88,69.38,67.88,69.25,293900,15.5879644744301,15.9324245025922,15.5879644744301,15.9025713001515,1279829.1933963,0.0,1.0
1997-08-08,67.5,68.63,66.63,68.0,455500,15.5007012672957,15.7601944885112,15.3009144509617,15.6155212766831,1983539.2908881,0.0,1.0
1997-08-11,68.88,69.38,67.88,68.5,260000,15.8176044932049,15.9324245025922,15.5879644744301,15.7303412860705,1132206.84002394,0.0,1.0
1997-08-12,67.75,69.13,67.63,68.88,362400,15.5581112719894,15.8750144978985,15.5305544697364,15.8176044932049,1578122.14932568,0.0,1.0
1997-08-13,68.0,68.88,67.75,68.0,516200,15.6155212766831,15.8176044932049,15.5581112719894,15.6155212766831,2247866.04161676,0.0,1.0
1997-08-14,67.75,69.0,66.88,68.75,256900,15.5581112719894,15.8451612954578,15.3583244556554,15.7877512907641,1118707.4507775,0.0,1.0
1997-08-15,65.88,67.75,65.88,67.5,211500,15.1286844368806,15.5581112719894,15.1286844368806,15.5007012672957,921006.717942554,0.0,1.0
1997-08-18,65.88,66.25,65.13,65.88,302500,15.1286844368806,15.2136512438273,14.9564544227995,15.1286844368806,1317279.11195093,0.0,1.0
1997-08-19,67.0,67.25,65.38,66.13,267800,15.3858812579083,15.443291262602,15.0138644274932,15.1860944415743,1166173.04522466,0.0,1.0
1997-08-20,68.0,68.25,67.13,67.5,268300,15.6155212766831,15.6729312813768,15.415734460349,15.5007012672957,1168350.36607086,0.0,1.0
1997-08-21,66.13,68.0,65.88,67.75,222700,15.1860944415743,15.6155212766831,15.1286844368806,15.5581112719894,969778.704897431,0.0,1.0
1997-08-22,66.38,66.38,65.0,65.13,376500,15.243504446268,15.243504446268,14.9266012203588,14.9564544227995,1639522.59718852,0.0,1.0
1997-08-25,66.38,66.88,66.0,66.38,267300,15.243504446268,15.3583244556554,15.1562412391336,15.243504446268,1163995.72437846,0.0,1.0
1997-08-26,66.38,67.13,66.0,66.13,308100,15.243504446268,15.415734460349,15.1562412391336,15.1860944415743,1341665.10542837,0.0,1.0
1997-08-27,66.13,66.63,65.63,66.38,282000,15.1860944415743,15.3009144509617,15.0712744321869,15.243504446268,1228008.95725674,0.0,1.0
1997-08-28,65.88,67.25,65.63,65.75,319600,15.1286844368806,15.443291262602,15.0712744321869,15.0988312344399,1391743.48489097,0.0,1.0
1997-08-29,66.88,67.0,65.75,65.88,204500,15.3583244556554,15.3858812579083,15.0988312344399,15.1286844368806,890524.226095753,0.0,1.0
1997-09-02,67.63,68.0,66.75,66.88,283100,15.5305544697364,15.6155212766831,15.3284712532146,15.3583244556554,1232799.06311838,0.0,1.0
1997-09-03,68.38,68.88,68.0,68.0,300800,15.7027844838175,15.8176044932049,15.6155212766831,15.6155212766831,1309876.22107385,0.0,1.0
1997-09-04,68.5,69.13,68.25,68.38,179100,15.7303412860705,15.8750144978985,15.6729312813768,15.7027844838175,779916.327108799,0.0,1.0
1997-09-05,68.5,69.25,68.38,68.88,399100,15.7303412860705,15.9025713001515,15.7027844838175,15.8176044932049,1737937.49943675,0.0,1.0
1997-09-08,68.5,69.13,68.38,68.5,286600,15.7303412860705,15.8750144978985,15.7027844838175,15.7303412860705,1248040.30904177,0.0,1.0
1997-09-09,68.38,68.88,68.0,68.5,492800,15.7027844838175,15.8176044932049,15.6155212766831,15.7303412860705,2145967.42601461,0.0,1.0
1997-09-10,68.13,68.63,68.13,68.25,302700,15.6453744791238,15.7601944885112,15.6453744791238,15.6729312813768,1318150.04028941,0.0,1.0
1997-09-11,67.63,68.38,67.63,68.13,426700,15.5305544697364,15.7027844838175,15.5305544697364,15.6453744791238,1858125.61014699,0.0,1.0
1997-09-12,68.0,68.38,67.63,67.75,249100,15.6155212766831,15.7027844838175,15.5305544697364,15.5581112719894,1084741.24557678,0.0,1.0
1997-09-15,68.13,68.63,68.0,68.0,435800,15.6453744791238,15.7601944885112,15.6155212766831,15.6155212766831,1897752.84954782,0.0,1.0
1997-09-16,71.0,71.38,68.38,68.63,695000,16.3044413330073,16.3917045401417,15.7027844838175,15.7601944885112,3026475.97621785,0.0,1.0
1997-09-17,70.38,71.0,70.0,70.63,318300,16.162064521367,16.3044413330073,16.0748013142326,16.2194745260607,1386082.45069085,0.0,1.0
1997-09-18,70.88,71.25,70.38,71.0,376300,16.2768845307544,16.361851337701,16.162064521367,16.3044413330073,1638651.66885003,0.0,1.0
1997-09-19,70.63,71.0,70.0,70.25,306600,16.2194745260607,16.3044413330073,16.0748013142326,16.1322113189263,1335133.14288977,0.0,1.0
1997-09-22,71.25,71.63,70.63,70.63,244400,16.361851337701,16.4491145448354,16.2194745260607,16.2194745260607,1064274.42962251,0.0,1.0
1997-09-23,71.75,71.75,71.0,71.5,267600,16.4766713470884,16.4766713470884,16.3044413330073,16.4192613423947,1165302.11688618,0.0,1.0
1997-09-24,70.63,72.13,70.25,71.75,392800,16.2194745260607,16.5639345542228,16.1322113189263,16.4766713470884,1710503.25677463,0.0,1.0
1997-09-25,69.63,70.63,69.25,70.5,480100,15.9898345072859,16.2194745260607,15.9025713001515,16.18962132362,2090663.47652114,0.0,1.0
1997-09-26,70.5,71.38,69.88,70.13,395500,16.18962132362,16.3917045401417,16.0472445119796,16.1046545166733,1722260.78934411,0.0,1.0
1997-09-29,71.38,72.0,69.63,70.5,233100,16.3917045401417,16.5340813517821,15.9898345072859,16.18962132362,1015066.97849839,0.0,1.0
1997-09-30,71.13,72.0,70.88,71.88,247200,16.334294535448,16.5340813517821,16.2768845307544,16.5065245495291,1076467.42636123,0.0,1.0
1997-10-01,72.25,73.25,71.13,71.25,302800,16.5914913564758,16.8211313752505,16.334294535448,16.361851337701,1318585.50445865,0.0,1.0
1997-10-02,72.75,73.5,72.25,73.0,333800,16.7063113658631,16.8785413799442,16.5914913564758,16.7637213705568,1453579.39692305,0.0,1.0
1997-10-03,73.5,74.0,72.0,73.75,371000,16.8785413799442,16.9933613893316,16.5340813517821,16.9359513846379,1615572.06788032,0.0,1.0
1997-10-06,74.0,74.38,73.88,74.13,118600,16.9933613893316,17.080624596466,16.9658045870786,17.0232145917723,516460.504718614,0.0,1.0
1997-10-07,76.0,76.38,73.88,74.25,295500,17.4526414268811,17.5399046340155,16.9658045870786,17.0507713940253,1286796.62010413,0.0,1.0
1997-10-08,73.38,76.0,72.38,76.0,393300,16.8509845776912,17.4526414268811,16.6213445589165,17.4526414268811,1712680.57762084,0.0,1.0
1997-10-09,72.38,73.13,72.0,72.5,389700,16.6213445589165,16.7935745729975,16.5340813517821,16.6489013611695,1697003.86752819,0.0,1.0
1997-10-10,72.13,72.13,71.38,71.88,250400,16.5639345542228,16.5639345542228,16.3917045401417,16.5065245495291,1090402.27977691,0.0,1.0
1997-10-13,71.88,72.88,71.63,72.75,115900,16.5065245495291,16.7361645683039,16.4491145448354,16.7063113658631,504702.972149135,0.0,1.0
1997-10-14,71.38,72.25,70.75,72.13,344000,16.3917045401417,16.5914913564758,16.2470313283136,16.5639345542228,1497996.74218553,0.0,1.0
1997-10-15,70.38,71.38,70.25,71.25,356000,16.162064521367,16.3917045401417,16.1322113189263,16.361851337701,1550252.44249432,0.0,1.0
1997-10-16,69.13,71.0,68.5,70.5,503300,15.8750144978985,16.3044413330073,15.7303412860705,16.18962132362,2191691.16378482,0.0,1.0
1997-10-17,69.25,69.88,68.5,68.75,580800,15.9025713001515,16.0472445119796,15.7303412860705,15.7877512907641,2529175.8949458,0.0,1.0
1997-10-20,69.88,70.0,68.5,69.25,401400,16.0472445119796,16.0748013142326,15.7303412860705,15.9025713001515,1747953.17532927,0.0,1.0
1997-10-21,70.88,70.88,69.75,70.0,262000,16.2768845307544,16.2768845307544,16.0173913095389,16.0748013142326,1140916.12340874,0.0,1.0
1997-10-22,69.75,71.0,69.25,70.5,150500,16.0173913095389,16.3044413330073,15.9025713001515,16.18962132362,655373.574706167,0.0,1.0
1997-10-23,68.63,69.25,67.88,69.0,253600,15.7601944885112,15.9025713001515,15.5879644744301,15.8451612954578,1104337.13319258,0.0,1.0
1997-10-24,68.25,69.38,68.0,69.25,304000,15.6729312813768,15.9324245025922,15.6155212766831,15.9025713001515,1323811.07448953,0.0,1.0
1997-10-27,66.0,68.88,65.38,68.13,311900,15.1562412391336,15.8176044932049,15.0138644274932,15.6453744791238,1358212.74385949,0.0,1.0
1997-10-28,67.13,67.38,63.5,63.75,685100,15.415734460349,15.4731444650427,14.5821411921967,14.6395511968904,2983365.0234631,0.0,1.0
1997-10-29,67.38,68.5,66.25,67.0,383600,15.4731444650427,15.7303412860705,15.2136512438273,15.3858812579083,1670440.55320456,0.0,1.0
1997-10-30,66.0,67.38,66.0,67.38,230700,15.1562412391336,15.4731444650427,15.1562412391336,15.4731444650427,1004615.83843663,0.0,1.0
1997-10-31,66.25,67.25,64.88,66.88,280800,15.2136512438273,15.443291262602,14.8990444181059,15.3583244556554,1222783.38722586,0.0,1.0
1997-11-03,67.63,68.5,67.38,68.0,440500,15.5305544697364,15.7303412860705,15.4731444650427,15.6155212766831,1918219.66550211,0.0,1.0
1997-11-04,68.0,68.0,67.25,67.75,335800,15.6155212766831,15.6155212766831,15.443291262602,15.5581112719894,1462288.68030784,0.0,1.0
1997-11-05,67.5,68.0,67.13,68.0,282600,15.5007012672957,15.6155212766831,15.415734460349,15.6155212766831,1230621.74227218,0.0,1.0
1997-11-06,67.44,68.0,67.06,67.88,403300,15.4869228661692,15.6155212766831,15.3996596590348,15.5879644744301,1756226.99454483,0.0,1.0
1997-11-07,66.38,67.06,66.0,66.63,349000,15.243504446268,15.3996596590348,15.1562412391336,15.3009144509617,1519769.95064752,0.0,1.0
1997-11-10,65.88,66.56,65.19,66.31,322200,15.1286844368806,15.2848396496474,14.970232823926,15.2274296449537,1403065.55329121,0.0,1.0
1997-11-11,66.75,67.5,65.88,65.88,396900,15.3284712532146,15.5007012672957,15.1286844368806,15.1286844368806,1728357.28771348,0.0,1.0
1997-11-12,65.94,66.56,65.75,66.13,276300,15.1424628380071,15.2848396496474,15.0988312344399,15.1860944415743,1203187.49961006,0.0,1.0
1997-11-13,66.0,66.75,65.81,66.19,243900,15.1562412391336,15.3284712532146,15.1126096355664,15.1998728427008,1062097.10877631,0.0,1.0
1997-11-14,67.56,67.88,66.5,66.5,233600,15.5144796684222,15.5879644744301,15.271061248521,15.271061248521,1017244.29934459,0.0,1.0
1997-11-17,68.63,68.69,67.5,68.13,345700,15.7601944885112,15.7739728896377,15.5007012672957,15.6453744791238,1505399.6330626,0.0,1.0
1997-11-18,68.0,68.94,67.94,68.69,277800,15.6155212766831,15.8313828943313,15.6017428755566,15.7739728896377,1209719.46214866,0.0,1.0
1997-11-19,68.5,69.0,67.81,67.81,239300,15.7303412860705,15.8451612954578,15.5718896731159,15.5718896731159,1042065.75699126,0.0,1.0
1997-11-20,70.38,70.81,68.69,68.69,464900,16.162064521367,16.2608097294401,15.7739728896377,15.7739728896377,2024472.92279666,0.0,1.0
1997-11-21,70.19,71.5,69.81,70.5,375900,16.1184329177998,16.4192613423947,16.0311697106654,16.18962132362,1636909.81217308,0.0,1.0
1997-11-24,69.56,70.75,69.5,69.63,260700,15.9737597059717,16.2470313283136,15.9599813048452,15.9898345072859,1135255.08920862,0.0,1.0
1997-11-25,70.0,71.0,69.94,70.13,259800,16.0748013142326,16.3044413330073,16.0610229131061,16.1046545166733,1131335.91168546,0.0,1.0
1997-11-26,70.44,71.13,70.25,70.25,215300,16.1758429224935,16.334294535448,16.1322113189263,16.1322113189263,937554.356373671,0.0,1.0
1997-11-28,70.94,71.75,70.94,71.38,140700,16.2906629318808,16.4766713470884,16.2906629318808,16.3917045401417,612698.086120651,0.0,1.0
1997-12-01,71.75,72.0,70.75,71.06,432200,16.4766713470884,16.5340813517821,16.2470313283136,16.3182197341338,1882076.13945519,0.0,1.0
1997-12-02,72.75,72.94,72.06,72.13,345700,16.7063113658631,16.7499429694303,16.5478597529086,16.5639345542228,1505399.63306261,0.0,1.0
1997-12-03,74.5,75.19,72.69,72.81,468300,17.108181398719,17.2666330116735,16.6925329647367,16.7200897669896,2039278.70455081,0.0,1.0
1997-12-04,75.25,76.0,74.5,74.5,540800,17.2804114128,17.4526414268811,17.108181398719,17.108181398719,2354990.22724981,0.0,1.0
1997-12-05,76.0,76.25,74.69,74.75,471300,17.4526414268811,17.5100514315748,17.1518130022862,17.1655914034126,2052342.62962802,0.0,1.0
1997-12-08,75.63,76.0,75.44,75.75,181700,17.3676746199344,17.4526414268811,17.3240430163672,17.3952314221874,791238.395509041,0.0,1.0
1997-12-09,77.19,77.25,75.13,75.94,595900,17.725913049223,17.7396914503495,17.2528546105471,17.4388630257546,2594930.98450104,0.0,1.0
1997-12-10,76.5,77.0,76.0,76.25,404500,17.5674614362685,17.6822814456558,17.4526414268811,17.5100514315748,1761452.56457571,0.0,1.0
1997-12-11,75.0,77.0,74.5,75.75,419000,17.2230014081063,17.6822814456558,17.108181398719,17.3952314221874,1824594.86911551,0.0,1.0
1997-12-12,76.06,76.63,75.0,75.0,261500,17.4664198280076,17.5973146387092,17.2230014081063,17.2230014081063,1138738.80256254,0.0,1.0
1997-12-15,78.13,78.5,75.5,75.5,558000,17.9417746668713,18.026741473818,17.3378214174937,17.3378214174937,2429890.06435908,0.0,1.0
1997-12-16,77.94,78.06,77.31,77.31,277700,17.8981430633041,17.9256998655571,17.753469851476,17.753469851476,1209283.99797942,0.0,1.0
1997-12-17,77.44,78.44,77.19,77.44,367200,17.7833230539167,18.0129630726915,17.725913049223,17.7833230539167,1599024.4294492,0.0,1.0
1997-12-18,77.38,77.94,77.19,77.31,252300,17.7695446527902,17.8981430633041,17.725913049223,17.753469851476,1098676.09899247,0.0,1.0
1997-12-19,77.06,77.38,75.0,76.5,429400,17.6960598467823,17.7695446527902,17.2230014081063,17.5674614362685,1869883.14271647,0.0,1.0
1997-12-22,77.25,77.25,76.5,76.5,338400,17.7396914503495,17.7396914503495,17.5674614362685,17.5674614362685,1473610.74870809,0.0,1.0
1997-12-23,75.06,76.94,75.0,76.69,257000,17.2367798092328,17.6685030445294,17.2230014081063,17.6110930398357,1119142.91494675,0.0,1.0
1997-12-24,74.5,75.0,74.0,74.5,199800,17.108181398719,17.2230014081063,16.9933613893316,17.108181398719,870057.410141474,0.0,1.0
1997-12-26,74.38,75.0,74.31,74.38,93300,17.080624596466,17.2230014081063,17.0645497951518,17.080624596466,406288.069900899,0.0,1.0
1997-12-29,75.75,75.88,74.75,74.75,304900,17.3952314221874,17.4250846246281,17.1655914034126,17.1655914034126,1327730.25201269,0.0,1.0
1997-12-30,77.0,77.19,76.25,76.25,257600,17.6822814456558,17.725913049223,17.5100514315748,17.5100514315748,1121755.69996219,0.0,1.0
1997-12-31,75.63,76.88,75.25,76.75,359800,17.3676746199344,17.6547246434029,17.2804114128,17.6248714409621,1566800.08092544,0.0,1.0
1998-01-02,75.94,76.38,75.5,75.88,200200,17.4388630257546,17.5399046340155,17.3378214174937,17.4250846246281,871799.266818436,0.0,1.0
1998-01-05,75.19,77.06,74.5,77.0,489300,17.2666330116735,17.6960598467823,17.108181398719,17.6822814456558,2130726.18009122,0.0,1.0
1998-01-06,77.75,77.75,74.63,75.19,528200,17.8545114597369,17.8545114597369,17.1380346011597,17.2666330116735,2300121.74192556,0.0,1.0
1998-01-07,75.94,77.5,75.81,77.5,599500,17.4388630257546,17.7971014550432,17.4090098233139,17.7971014550432,2610607.69459367,0.0,1.0
1998-01-08,73.94,75.75,73.69,75.5,311700,16.9795829882051,17.3952314221874,16.9221729835114,17.3378214174937,1357341.81552101,0.0,1.0
1998-01-09,71.0,74.0,70.31,73.5,625700,16.3044413330073,16.9933613893316,16.1459897200528,16.8785413799442,2724699.30693455,0.0,1.0
1998-01-12,71.44,71.81,69.75,70.0,464100,16.4054829412682,16.4904497482149,16.0173913095389,16.0748013142326,2020989.20944274,0.0,1.0
1998-01-13,73.13,73.13,71.75,72.0,326800,16.7935745729975,16.7935745729975,16.4766713470884,16.5340813517821,1423096.90507625,0.0,1.0
1998-01-14,75.19,75.5,74.0,75.5,519000,17.2666330116735,17.3378214174937,16.9933613893316,17.3378214174937,2260059.03835549,0.0,1.0
1998-01-15,75.56,75.69,74.25,75.0,393000,17.3515998186202,17.3814530210609,17.0507713940253,17.2230014081063,1711374.18511311,0.0,1.0
1998-01-16,75.31,76.06,74.88,75.63,344700,17.2941898139265,17.4664198280076,17.1954446058534,17.3676746199344,1501044.99137021,0.0,1.0
1998-01-20,78.25,78.38,75.13,75.31,349700,17.9693314691243,17.999184671565,17.2528546105471,17.2941898139265,1522818.1998322,0.0,1.0
1998-01-21,78.0,78.56,77.06,77.75,444000,17.9119214644306,18.0405198749445,17.6960598467823,17.8545114597369,1933460.9114255,0.0,1.0
1998-01-22,77.88,78.06,77.13,78.0,335500,17.8843646621776,17.9256998655571,17.7121346480966,17.9119214644306,1460982.28780013,0.0,1.0
1998-01-23,77.63,78.5,76.94,77.88,335000,17.8269546574839,18.026741473818,17.6685030445294,17.8843646621776,1458804.96695393,0.0,1.0
1998-01-26,77.69,78.63,77.38,77.5,320800,17.8407330586104,18.0565946762587,17.7695446527902,17.7971014550432,1396969.05492185,0.0,1.0
1998-01-27,77.69,78.38,77.38,77.44,502700,17.8407330586104,17.999184671565,17.7695446527902,17.7833230539167,2189078.37876937,0.0,1.0
1998-01-28,77.75,78.19,77.44,77.5,179600,17.8545114597369,17.9555530679978,17.7833230539167,17.7971014550432,782093.647955001,0.0,1.0
1998-01-29,77.06,79.13,76.81,77.94,838400,17.6960598467823,18.1714146856461,17.6386498420886,17.8981430633041,3650931.59490798,0.0,1.0
1998-01-30,75.94,77.25,75.88,77.06,273500,17.4388630257546,17.7396914503495,17.4250846246281,17.6960598467823,1190994.50287134,0.0,1.0
1998-02-02,77.5,78.0,76.75,76.81,544700,17.7971014550432,17.9119214644306,17.6248714409621,17.6386498420886,2371973.32985016,0.0,1.0
1998-02-03,79.06,79.5,75.81,76.0,675200,18.1553398843318,18.2563814925927,17.4090098233139,17.4526414268811,2940254.07070834,0.0,1.0
1998-02-04,79.19,79.19,78.25,78.63,371000,18.1851930867725,18.1851930867725,17.9693314691243,18.0565946762587,1615572.06788032,0.0,1.0
1998-02-05,79.69,79.69,78.31,79.0,509300,18.3000130961599,18.3000130961599,17.9831098702508,18.1415614832053,2217819.01393921,0.0,1.0
1998-02-06,79.69,80.81,79.31,79.63,340500,18.3000130961599,18.5572099171876,18.2127498890255,18.2862346950334,1482755.49626213,0.0,1.0
1998-02-09,79.44,80.56,78.81,79.75,271300,18.2426030914662,18.499799912494,18.0979298796381,18.3137914972864,1181414.29114806,0.0,1.0
1998-02-10,80.0,80.0,78.94,79.94,321100,18.3712015019801,18.3712015019801,18.1277830820789,18.3574231008536,1398275.44742957,0.0,1.0
1998-02-11,78.63,80.0,78.19,80.0,433300,18.0565946762587,18.3712015019801,17.9555530679978,18.3712015019801,1886866.24531682,0.0,1.0
1998-02-12,78.56,79.06,78.06,78.38,274900,18.0405198749445,18.1553398843318,17.9256998655571,17.999184671565,1197091.0012407,0.0,1.0
1998-02-13,77.94,78.44,77.38,78.31,239400,17.8981430633041,18.0129630726915,17.7695446527902,17.9831098702508,1042501.22116051,0.0,1.0
1998-02-17,78.56,78.94,78.25,78.38,362500,18.0405198749445,18.1277830820789,17.9693314691243,17.999184671565,1578557.61349492,0.0,1.0
1998-02-18,78.63,79.44,78.38,78.69,581500,18.0565946762587,18.2426030914662,17.999184671565,18.0703730773852,2532224.14413047,0.0,1.0
1998-02-19,77.63,78.69,77.5,78.56,160700,17.8269546574839,18.0703730773852,17.7971014550432,18.0405198749445,699790.919968646,0.0,1.0
1998-02-20,77.44,77.75,76.5,77.75,559700,17.7833230539167,17.8545114597369,17.5674614362685,17.8545114597369,2437292.95523616,0.0,1.0
1998-02-23,77.94,78.0,77.44,77.69,220200,17.8981430633041,17.9119214644306,17.7833230539167,17.8407330586104,958892.100666432,0.0,1.0
1998-02-24,77.69,77.94,77.19,77.94,272400,17.8407330586104,17.8981430633041,17.725913049223,17.8981430633041,1186204.3970097,0.0,1.0
1998-02-25,78.63,78.94,77.75,77.94,535200,18.0565946762587,18.1277830820789,17.8545114597369,17.8981430633041,2330604.23377236,0.0,1.0
1998-02-26,79.63,79.69,77.81,78.5,286900,18.2862346950334,18.3000130961599,17.8682898608634,18.026741473818,1249346.7015495,0.0,1.0
1998-02-27,79.81,79.94,79.31,79.63,311500,18.3275698984129,18.3574231008536,18.2127498890255,18.2862346950334,1356470.88718253,0.0,1.0
1998-03-02,79.75,80.19,79.19,80.0,353300,18.3137914972864,18.4148331055473,18.1851930867725,18.3712015019801,1538494.90992484,0.0,1.0
1998-03-03,79.88,80.31,78.88,79.0,286300,18.3436446997271,18.4423899078003,18.1140046809524,18.1415614832053,1246733.91653406,0.0,1.0
1998-03-04,79.63,80.19,78.25,79.81,234800,18.2862346950334,18.4148331055473,17.9693314691243,18.3275698984129,1022469.86937547,0.0,1.0
1998-03-05,79.06,79.44,78.5,79.13,180000,18.1553398843318,18.2426030914662,18.026741473818,18.1714146856461,783835.504631962,0.0,1.0
1998-03-06,80.19,80.25,78.88,78.88,354500,18.4148331055473,18.4286115066738,18.1140046809524,18.1140046809524,1543720.47995572,0.0,1.0
1998-03-09,80.44,80.5,79.88,80.0,294500,18.472243110241,18.4860215113675,18.3436446997271,18.3712015019801,1282441.97841173,0.0,1.0
1998-03-10,81.44,81.63,80.25,80.5,381100,18.7018831290157,18.7455147325829,18.4286115066738,18.4860215113675,1659553.94897356,0.0,1.0
1998-03-11,80.5,81.94,80.44,81.88,438400,18.4860215113675,18.8167031384031,18.472243110241,18.8029247372766,1909074.91794806,0.0,1.0
1998-03-12,80.69,80.94,80.5,80.5,685900,18.5296531149347,18.5870631196284,18.4860215113675,18.4860215113675,2986848.73681701,0.0,1.0
1998-03-13,79.75,81.0,79.69,80.63,200900,18.3137914972864,18.6008415207548,18.3000130961599,18.5158747138082,874847.516003116,0.0,1.0
1998-03-16,80.13,80.31,79.75,79.75,412400,18.4010547044208,18.4423899078003,18.3137914972864,18.3137914972864,1795854.23394567,0.0,1.0
1998-03-17,79.88,80.25,79.56,80.06,331000,18.3436446997271,18.4286115066738,18.2701598937192,18.3849799031066,1441386.40018433,0.0,1.0
1998-03-18,79.25,79.94,78.75,79.69,385700,18.198971487899,18.3574231008536,18.0841514785117,18.3000130961599,1679585.3007586,0.0,1.0
1998-03-19,78.88,80.0,78.75,79.5,281800,18.1140046809524,18.3712015019801,18.0841514785117,18.2563814925927,1227138.02891826,0.0,1.0
1998-03-20,80.0,80.06,79.25,79.31,500000,18.3712015019801,18.3849799031066,18.198971487899,18.2127498890255,2177320.84619989,0.0,1.0
1998-03-23,78.81,79.63,78.75,79.0,302400,18.0979298796381,18.2862346950334,18.0841514785117,18.1415614832053,1316843.6477817,0.0,1.0
1998-03-24,80.0,80.44,79.0,79.0,589800,18.3712015019801,18.472243110241,18.1415614832053,18.1415614832053,2568367.67017739,0.0,1.0
1998-03-25,80.25,80.94,79.63,80.94,269600,18.4286115066738,18.5870631196284,18.2862346950334,18.5870631196284,1174011.40027098,0.0,1.0
1998-03-26,80.13,80.25,79.5,80.25,306200,18.4010547044208,18.4286115066738,18.2563814925927,18.4286115066738,1333391.28621281,0.0,1.0
1998-03-27,78.75,80.19,77.81,80.19,787600,18.0841514785117,18.4148331055473,17.8682898608634,18.4148331055473,3429715.79693406,0.0,1.0
1998-03-30,77.44,79.13,77.31,78.75,649800,17.7833230539167,18.1714146856461,17.753469851476,18.0841514785117,2829646.17172138,0.0,1.0
1998-03-31,78.38,78.69,77.5,77.5,509100,17.999184671565,18.0703730773852,17.7971014550432,17.7971014550432,2216948.08560073,0.0,1.0
1998-04-01,79.31,79.31,78.38,78.44,425200,18.2127498890255,18.2127498890255,17.999184671565,18.0129630726915,1851593.64760839,0.0,1.0
1998-04-02,79.44,79.5,78.94,79.31,405500,18.2426030914662,18.2563814925927,18.1277830820789,18.2127498890255,1765807.20626811,0.0,1.0
1998-04-03,79.25,79.94,78.75,79.94,625800,18.198971487899,18.3574231008536,18.0841514785117,18.3574231008536,2725134.77110379,0.0,1.0
1998-04-06,80.44,80.56,79.31,80.25,870300,18.472243110241,18.499799912494,18.2127498890255,18.4286115066738,3789844.66489553,0.0,1.0
1998-04-07,80.0,80.38,79.0,80.38,433200,18.3712015019801,18.4584647091145,18.1415614832053,18.4584647091145,1886430.78114758,0.0,1.0
1998-04-08,80.5,80.56,79.81,80.25,593800,18.4860215113675,18.499799912494,18.3275698984129,18.4286115066738,2585786.23694699,0.0,1.0
1998-04-09,80.5,81.13,80.13,80.94,272300,18.4860215113675,18.6306947231956,18.4010547044208,18.5870631196284,1185768.93284046,0.0,1.0
1998-04-13,80.75,80.81,78.75,80.25,730000,18.5434315160612,18.5572099171876,18.0841514785117,18.4286115066738,3178888.43545183,0.0,1.0
1998-04-14,81.13,81.5,79.94,80.75,507700,18.6306947231956,18.7156615301422,18.3574231008536,18.5434315160612,2210851.58723136,0.0,1.0
1998-04-15,82.63,82.88,81.13,81.13,345200,18.9751547513577,19.0325647560514,18.6306947231956,18.6306947231956,1503222.3122164,0.0,1.0
1998-04-16,81.44,82.63,81.06,82.63,529700,18.7018831290157,18.9751547513577,18.6146199218813,18.9751547513577,2306653.70446417,0.0,1.0
1998-04-17,82.0,82.44,81.06,81.63,374600,18.8304815395296,18.9315231477905,18.6146199218813,18.7455147325829,1631248.77797296,0.0,1.0
1998-04-20,82.56,83.25,46.72,82.0,386300,18.9590799500435,19.117531562998,10.7287816771564,18.8304815395296,1682198.08577403,0.0,1.0
1998-04-21,82.5,83.44,82.06,82.5,296300,18.945301548917,19.1611631665652,18.8442599406561,18.945301548917,1290280.33345805,0.0,1.0
1998-04-22,82.56,82.88,81.94,82.5,134500,18.9590799500435,19.0325647560514,18.8167031384031,18.945301548917,585699.307627769,0.0,1.0
1998-04-23,81.06,82.94,81.0,82.5,401000,18.6146199218813,19.0463431571779,18.6008415207548,18.945301548917,1746211.31865232,0.0,1.0
1998-04-24,79.75,81.5,78.88,81.0,337000,18.3137914972864,18.7156615301422,18.1140046809524,18.6008415207548,1467514.25033873,0.0,1.0
1998-04-27,77.56,78.75,76.0,78.56,579400,17.8108798561697,18.0841514785117,17.4526414268811,18.0405198749445,2523079.39657643,0.0,1.0
1998-04-28,77.75,78.5,76.63,78.13,859800,17.8545114597369,18.026741473818,17.5973146387092,17.9417746668713,3744120.92712533,0.0,1.0
1998-04-29,76.5,77.56,75.25,77.44,920900,17.5674614362685,17.8108798561697,17.2804114128,17.7833230539167,4010189.53453095,0.0,1.0
1998-04-30,79.06,80.38,77.38,77.38,795100,18.1553398843318,18.4584647091145,17.7695446527902,17.7695446527902,3462375.60962707,0.0,1.0
1998-05-01,78.56,80.0,78.0,78.94,442800,18.0405198749445,18.3712015019801,17.9119214644306,18.1277830820789,1928235.34139462,0.0,1.0
1998-05-04,78.81,79.44,78.69,78.81,207900,18.0979298796381,18.2426030914662,18.0703730773852,18.0979298796381,905330.007849916,0.0,1.0
1998-05-05,78.06,78.69,77.06,78.69,333200,17.9256998655571,18.0703730773852,17.6960598467823,18.0703730773852,1450966.61190761,0.0,1.0
1998-05-06,77.25,78.06,76.75,77.69,336900,17.7396914503495,17.9256998655571,17.6248714409621,17.8407330586104,1467078.78616949,0.0,1.0
1998-05-07,76.38,76.75,76.13,76.25,418400,17.5399046340155,17.6248714409621,17.4824946293218,17.5100514315748,1821982.08410007,0.0,1.0
1998-05-08,76.94,77.69,76.38,76.38,598300,17.6685030445294,17.8407330586104,17.5399046340155,17.5399046340155,2605382.12456278,0.0,1.0
1998-05-11,76.94,76.94,76.0,76.94,606600,17.6685030445294,17.6685030445294,17.4526414268811,17.6685030445294,2641525.6506097,0.0,1.0
1998-05-12,76.94,77.31,76.69,76.94,509400,17.6685030445294,17.753469851476,17.6110930398357,17.6685030445294,2218254.47810844,0.0,1.0
1998-05-13,76.88,77.38,76.44,76.94,302600,17.6547246434029,17.7695446527902,17.553683035142,17.6685030445294,1317714.57612017,0.0,1.0
1998-05-14,76.63,77.31,76.38,76.69,361100,17.5973146387092,17.753469851476,17.5399046340155,17.6110930398357,1572461.11512556,0.0,1.0
1998-05-15,76.0,77.5,75.69,77.5,620600,17.4526414268811,17.7971014550432,17.3814530210609,17.7971014550432,2702490.6343033,0.0,1.0
1998-05-18,75.38,76.06,75.0,75.25,704900,17.3102646152407,17.4664198280076,17.2230014081063,17.2804114128,3069586.92897261,0.0,1.0
1998-05-19,76.06,76.19,74.5,75.13,353200,17.4664198280076,17.4962730304483,17.108181398719,17.2528546105471,1538059.4457556,0.0,1.0
1998-05-20,75.75,75.75,75.75,75.75,430100,17.3952314221874,17.3952314221874,17.3952314221874,17.3952314221874,1872931.39190115,0.0,1.0
1998-05-21,76.75,77.5,75.56,75.56,505100,17.6248714409621,17.7971014550432,17.3515998186202,17.3515998186202,2199529.51883114,0.0,1.0
1998-05-22,76.94,77.25,76.31,76.75,340400,17.6685030445294,17.7396914503495,17.5238298327013,17.6248714409621,1482320.03209288,0.0,1.0
1998-05-26,77.31,78.44,77.25,78.0,722900,17.753469851476,18.0129630726915,17.7396914503495,17.9119214644306,3147970.4794358,0.0,1.0
1998-05-27,77.56,78.0,77.0,77.81,573500,17.8108798561697,17.9119214644306,17.6822814456558,17.8682898608634,2497387.01059128,0.0,1.0
1998-05-28,79.06,79.5,77.56,77.56,696500,18.1553398843318,18.2563814925927,17.8108798561697,17.8108798561697,3033007.93875645,0.0,1.0
1998-05-29,79.56,80.25,79.0,79.88,469500,18.2701598937192,18.4286115066738,18.1415614832053,18.3436446997271,2044504.2745817,0.0,1.0
1998-06-01,81.25,81.38,79.25,79.75,499000,18.6582515254485,18.6881047278892,18.198971487899,18.3137914972864,2172966.20450749,0.0,1.0
1998-06-02,80.0,81.13,79.75,81.13,487900,18.3712015019801,18.6306947231956,18.3137914972864,18.6306947231956,2124629.68172185,0.0,1.0
1998-06-03,79.0,80.13,78.56,80.0,480000,18.1415614832053,18.4010547044208,18.0405198749445,18.3712015019801,2090228.0123519,0.0,1.0
1998-06-04,78.31,79.0,78.0,79.0,337900,17.9831098702508,18.1415614832053,17.9119214644306,18.1415614832053,1471433.42786188,0.0,1.0
1998-06-05,79.06,79.44,78.06,78.31,435300,18.1553398843318,18.2426030914662,17.9256998655571,17.9831098702508,1895575.52870163,0.0,1.0
1998-06-08,78.94,79.38,78.38,78.56,466600,18.1277830820789,18.2288246903397,17.999184671565,18.0405198749445,2031875.81367373,0.0,1.0
1998-06-09,79.88,79.94,78.69,78.94,309500,18.3436446997271,18.3574231008536,18.0703730773852,18.1277830820789,1347761.60379773,0.0,1.0
1998-06-10,78.81,80.25,78.75,79.75,406900,18.0979298796381,18.4286115066738,18.0841514785117,18.3137914972864,1771903.70463747,0.0,1.0
1998-06-11,76.69,78.75,76.69,78.69,459800,17.6110930398357,18.0841514785117,17.6110930398357,18.0703730773852,2002264.25016542,0.0,1.0
1998-06-12,76.88,77.69,76.5,76.69,354000,17.6547246434029,17.8407330586104,17.5674614362685,17.6110930398357,1541543.15910952,0.0,1.0
1998-06-15,74.63,76.94,74.56,76.5,397600,17.1380346011597,17.6685030445294,17.1219597998454,17.5674614362685,1731405.53689815,0.0,1.0
1998-06-16,73.31,75.13,73.06,74.88,621800,16.834909776377,17.2528546105471,16.7774997716833,17.1954446058534,2707716.20433419,0.0,1.0
1998-06-17,74.44,76.44,73.5,73.5,972200,17.0944029975925,17.553683035142,16.8785413799442,16.8785413799442,4233582.65335106,0.0,1.0
1998-06-18,74.63,75.44,74.56,75.0,451600,17.1380346011597,17.3240430163672,17.1219597998454,17.2230014081063,1966556.18828774,0.0,1.0
1998-06-19,74.75,75.25,74.69,74.88,697100,17.1655914034126,17.2804114128,17.1518130022862,17.1954446058534,3035620.7237719,0.0,1.0
1998-06-22,76.19,77.0,75.5,75.5,680200,17.4962730304483,17.6822814456558,17.3378214174937,17.3378214174937,2962027.27917033,0.0,1.0
1998-06-23,77.44,78.0,76.5,76.5,866800,17.7833230539167,17.9119214644306,17.5674614362685,17.5674614362685,3774603.41897214,0.0,1.0
1998-06-24,78.94,78.94,77.13,77.13,664800,18.1277830820789,18.1277830820789,17.7121346480966,17.7121346480966,2894965.79710737,0.0,1.0
1998-06-25,79.56,80.44,79.38,80.0,636400,18.2701598937192,18.472243110241,18.2288246903397,18.3712015019801,2771293.97304322,0.0,1.0
1998-06-26,80.56,81.25,79.5,79.56,364900,18.499799912494,18.6582515254485,18.2563814925927,18.2701598937192,1589008.75355668,0.0,1.0
1998-06-29,82.25,82.75,80.5,80.56,502800,18.8878915442233,19.0027115536107,18.4860215113675,18.499799912494,2189513.84293861,0.0,1.0
1998-06-30,80.38,82.19,79.94,82.13,863900,18.4584647091145,18.8741131430968,18.3574231008536,18.8603347419703,3761974.95806417,0.0,1.0
1998-07-01,82.06,82.06,80.63,82.0,562300,18.8442599406561,18.8442599406561,18.5158747138082,18.8304815395296,2448615.02363639,0.0,1.0
1998-07-02,82.44,82.44,81.5,82.0,365400,18.9315231477905,18.9315231477905,18.7156615301422,18.8304815395296,1591186.07440288,0.0,1.0
1998-07-06,84.0,84.0,82.0,82.25,567600,19.2897615770791,19.2897615770791,18.8304815395296,18.8878915442233,2471694.62460612,0.0,1.0
1998-07-07,86.13,86.13,84.69,85.0,582200,19.7788948170693,19.7788948170693,19.4482131900337,19.5194015958538,2535272.39331516,0.0,1.0
1998-07-08,87.38,88.0,86.0,86.13,745800,20.0659448405378,20.2083216521781,19.7490416146286,19.7788948170693,3247691.77419175,0.0,1.0
1998-07-09,86.81,88.25,86.44,87.25,615900,19.9350500298361,20.2657316568718,19.8500832228895,20.036091638097,2682023.81834903,0.0,1.0
1998-07-10,86.69,86.88,84.56,86.5,371000,19.9074932275832,19.9511248311504,19.418359987593,19.863861624016,1615572.06788032,0.0,1.0
1998-07-13,87.56,87.63,85.75,85.88,358800,20.1072800439172,20.1233548452314,19.6916316099349,19.7214848123756,1562445.43923304,0.0,1.0
1998-07-14,88.25,88.81,86.88,87.63,582200,20.2657316568718,20.3943300673856,19.9511248311504,20.1233548452314,2535272.39331515,0.0,1.0
1998-07-15,86.31,88.38,86.0,88.13,778500,19.8202300204488,20.2955848593125,19.7490416146286,20.2381748546188,3390088.55753323,0.0,1.0
1998-07-16,87.06,87.25,85.69,86.06,406400,19.9924600345298,20.036091638097,19.6778532088084,19.7628200157551,1769726.38379127,0.0,1.0
1998-07-17,86.94,87.25,86.06,87.0,212900,19.9649032322769,20.036091638097,19.7628200157551,19.9786816334033,927103.216311912,0.0,1.0
1998-07-20,86.5,86.69,85.06,86.69,258600,19.863861624016,19.9074932275832,19.5331799969803,19.9074932275832,1126110.34165458,0.0,1.0
1998-07-21,83.31,85.0,82.5,85.0,1921500,19.1313099641245,19.5194015958538,18.945301548917,19.5194015958538,8367444.01194619,0.0,1.0
1998-07-22,81.94,83.81,81.94,83.31,564500,18.8167031384031,19.2461299735119,18.8167031384031,19.1313099641245,2458195.23535968,0.0,1.0
1998-07-23,79.75,81.63,79.75,81.0,1071900,18.3137914972864,18.7455147325829,18.3137914972864,18.6008415207548,4667740.43008333,0.0,1.0
1998-07-24,77.88,79.81,76.56,79.81,899700,17.8843646621776,18.3275698984129,17.5812398373949,18.3275698984129,3917871.13065209,0.0,1.0
1998-07-27,77.13,79.38,76.0,77.25,820100,17.7121346480966,18.2288246903397,17.4526414268811,17.7396914503495,3571241.65193705,0.0,1.0
1998-07-28,75.38,76.81,74.69,76.5,1061300,17.3102646152407,17.6386498420886,17.1518130022862,17.5674614362685,4621581.2281439,0.0,1.0
1998-07-29,75.0,75.81,74.69,75.63,596600,17.2230014081063,17.4090098233139,17.1518130022862,17.3676746199344,2597979.23368572,0.0,1.0
1998-07-30,73.44,75.13,73.13,75.0,719700,16.8647629788177,17.2528546105471,16.7935745729975,17.2230014081063,3134035.62602013,0.0,1.0
1998-07-31,73.38,74.94,73.0,73.44,603400,16.8509845776912,17.2092230069799,16.7637213705568,16.8647629788177,2627590.79719403,0.0,1.0
1998-08-03,74.56,75.31,73.5,73.5,701600,17.1219597998454,17.2941898139265,16.8785413799442,16.8785413799442,3055216.6113877,0.0,1.0
1998-08-04,72.0,74.63,71.63,74.31,738800,16.5340813517821,17.1380346011597,16.4491145448354,17.0645497951518,3217209.28234496,0.0,1.0
1998-08-05,71.5,72.94,70.88,71.88,1008300,16.4192613423947,16.7499429694303,16.2768845307544,16.5065245495291,4390785.2184467,0.0,1.0
1998-08-06,73.0,74.19,72.13,72.25,772700,16.7637213705568,17.0369929928988,16.5639345542228,16.5914913564758,3364831.63571732,0.0,1.0
1998-08-07,72.06,73.06,71.25,73.0,969400,16.5478597529086,16.7774997716833,16.361851337701,16.7637213705568,4221389.65661234,0.0,1.0
1998-08-10,71.0,72.69,70.56,71.88,566600,16.3044413330073,16.6925329647367,16.2033997247464,16.5065245495291,2467339.98291372,0.0,1.0
1998-08-11,71.06,71.5,69.69,69.69,347500,16.3182197341338,16.4192613423947,16.0036129084124,16.0036129084124,1513237.98810893,0.0,1.0
1998-08-12,71.0,71.5,69.69,69.69,328000,16.3044413330073,16.4192613423947,16.0036129084124,16.0036129084124,1428322.47510713,0.0,1.0
1998-08-13,70.69,73.19,70.69,72.0,381900,16.2332529271872,16.807352974124,16.2332529271872,16.5340813517821,1663037.66232747,0.0,1.0
1998-08-14,70.44,71.69,69.5,71.25,542000,16.1758429224935,16.4628929459619,15.9599813048452,16.361851337701,2360215.79728068,0.0,1.0
1998-08-17,70.25,71.5,69.69,70.19,408000,16.1322113189263,16.4192613423947,16.0036129084124,16.1184329177998,1776693.81049911,0.0,1.0
1998-08-18,71.0,71.75,70.56,70.75,463300,16.3044413330073,16.4766713470884,16.2033997247464,16.2470313283136,2017505.49608882,0.0,1.0
1998-08-19,71.06,71.63,71.0,71.38,418900,16.3182197341338,16.4491145448354,16.3044413330073,16.3917045401417,1824159.40494627,0.0,1.0
1998-08-20,70.81,72.75,70.69,71.75,716900,16.2608097294401,16.7063113658631,16.2332529271872,16.4766713470884,3121842.62928141,0.0,1.0
1998-08-21,70.94,71.5,69.75,70.5,533400,16.2906629318808,16.4192613423947,16.0173913095389,16.18962132362,2322765.87872605,0.0,1.0
1998-08-24,71.06,72.0,70.94,72.0,301200,16.3182197341338,16.5340813517821,16.2906629318808,16.5340813517821,1311618.07775082,0.0,1.0
1998-08-25,71.19,72.5,70.94,72.25,287400,16.3480729365745,16.6489013611695,16.2906629318808,16.5914913564758,1251524.0223957,0.0,1.0
1998-08-26,70.44,71.38,70.0,70.94,418800,16.1758429224935,16.3917045401417,16.0748013142326,16.2906629318808,1823723.94077702,0.0,1.0
1998-08-27,68.13,71.0,67.63,70.0,778500,15.6453744791238,16.3044413330073,15.5305544697364,16.0748013142326,3390088.55753323,0.0,1.0
1998-08-28,65.56,69.13,65.25,68.13,777700,15.0551996308727,15.8750144978985,14.9840112250525,15.6453744791238,3386604.84417931,0.0,1.0
1998-08-31,62.5,67.25,62.13,65.38,634200,14.3525011734219,15.443291262602,14.2675343664753,15.0138644274932,2761713.76131995,0.0,1.0
1998-09-01,64.56,64.94,62.5,62.5,1363100,14.8255596120979,14.9128228192323,14.3525011734219,14.3525011734219,5935812.09091016,0.0,1.0
1998-09-02,66.0,66.38,63.81,64.56,723200,15.1562412391336,15.243504446268,14.6533295980169,14.8255596120979,3149276.87194352,0.0,1.0
1998-09-03,65.5,65.94,64.63,65.25,511300,15.0414212297462,15.1424628380071,14.8416344134122,14.9840112250525,2226528.29732401,0.0,1.0
1998-09-04,63.38,66.31,62.06,66.25,576400,14.5545843899437,15.2274296449537,14.2514595651611,15.2136512438273,2510015.47149924,0.0,1.0
1998-09-08,67.31,67.69,64.94,65.06,495700,15.4570696637285,15.5443328708629,14.9128228192323,14.9403796214853,2158595.88692257,0.0,1.0
1998-09-09,66.75,67.69,65.88,66.81,338700,15.3284712532146,15.5443328708629,15.1286844368806,15.3422496543411,1474917.14121581,0.0,1.0
1998-09-10,62.94,65.31,62.5,65.0,367900,14.4535427816828,14.997789626179,14.3525011734219,14.9266012203588,1602072.67863388,0.0,1.0
1998-09-11,64.94,65.5,63.06,63.31,367500,14.9128228192323,15.0414212297462,14.4810995839358,14.5385095886295,1600330.82195692,0.0,1.0
1998-09-14,67.0,68.19,66.13,66.25,462100,15.3858812579083,15.6591528802503,15.1860944415743,15.2136512438273,2012279.92605794,0.0,1.0
1998-09-15,67.0,67.13,66.06,66.75,387300,15.3858812579083,15.415734460349,15.1700196402601,15.3284712532146,1686552.72746644,0.0,1.0
1998-09-16,68.19,69.25,66.81,68.0,332200,15.6591528802503,15.9025713001515,15.3422496543411,15.6155212766831,1446611.97021521,0.0,1.0
1998-09-17,66.56,67.0,65.0,66.0,295300,15.2848396496474,15.3858812579083,14.9266012203588,15.1562412391336,1285925.69176566,0.0,1.0
1998-09-18,67.0,67.19,65.75,66.06,437100,15.3858812579083,15.4295128614755,15.0988312344399,15.1700196402601,1903413.88374795,0.0,1.0
1998-09-21,66.5,66.88,65.06,65.25,192800,15.271061248521,15.3583244556554,14.9403796214853,14.9840112250525,839574.918294675,0.0,1.0
1998-09-22,67.38,68.25,66.5,66.75,321900,15.4731444650427,15.6729312813768,15.271061248521,15.3284712532146,1401759.16078349,0.0,1.0
1998-09-23,70.75,70.75,67.06,67.94,243400,16.2470313283136,16.2470313283136,15.3996596590348,15.6017428755566,1059919.78793011,0.0,1.0
1998-09-24,67.0,71.0,66.38,70.56,544200,15.3858812579083,16.3044413330073,15.243504446268,16.2033997247464,2369796.00900397,0.0,1.0
1998-09-25,66.63,67.63,66.25,66.75,451000,15.3009144509617,15.5305544697364,15.2136512438273,15.3284712532146,1963943.4032723,0.0,1.0
1998-09-28,66.63,67.69,66.0,66.0,290500,15.3009144509617,15.5443328708629,15.1562412391336,15.1562412391336,1265023.41164213,0.0,1.0
1998-09-29,65.88,67.63,65.31,67.38,354800,15.1286844368806,15.5305544697364,14.997789626179,15.4731444650427,1545026.87246344,0.0,1.0
1998-09-30,63.0,65.75,62.88,65.38,584800,14.4673211828093,15.0988312344399,14.4397643805564,15.0138644274932,2546594.4617154,0.0,1.0
1998-10-01,59.94,62.25,59.94,61.31,453000,13.7646227253586,14.2950911687283,13.7646227253586,14.07922955108,1972652.6866571,0.0,1.0
1998-10-02,60.63,61.44,59.5,59.5,606700,13.9230743383132,14.1090827535207,13.6635811170977,13.6635811170977,2641961.11477894,0.0,1.0
1998-10-05,60.38,60.75,57.5,60.5,566700,13.8656643336195,13.9506311405661,13.2043010795482,13.8932211358724,2467775.44708295,0.0,1.0
1998-10-06,60.44,62.25,60.38,61.0,421900,13.879442734746,14.2950911687283,13.8656643336195,14.0080411452598,1837223.33002346,0.0,1.0
1998-10-07,57.38,60.81,57.19,60.5,563600,13.1767442772952,13.9644095416926,13.133112673728,13.8932211358724,2454276.05783652,0.0,1.0
1998-10-08,57.0,57.31,55.38,56.38,806900,13.0894810701608,13.160669475981,12.7174642397457,12.9471042585205,3513760.38159739,0.0,1.0
1998-10-09,60.88,61.0,57.0,58.0,345400,13.9804843430069,14.0080411452598,13.0894810701608,13.3191210889356,1504093.24055488,0.0,1.0
1998-10-12,61.31,62.63,61.13,61.63,257300,14.07922955108,14.3823543758627,14.0378943477005,14.1527143570879,1120449.30745446,0.0,1.0
1998-10-13,61.25,62.0,60.5,61.31,187900,14.0654511499535,14.2376811640346,13.8932211358724,14.07922955108,818237.17400192,0.0,1.0
1998-10-14,61.31,62.19,61.25,61.75,297200,14.07922955108,14.2813127676018,14.0654511499535,14.1802711593409,1294199.51098121,0.0,1.0
1998-10-15,64.0,65.06,60.56,60.88,418900,14.6969612015841,14.9403796214853,13.9069995369989,13.9804843430069,1824159.40494627,0.0,1.0
1998-10-16,64.63,65.31,63.5,65.0,519300,14.8416344134122,14.997789626179,14.5821411921967,14.9266012203588,2261365.4308632,0.0,1.0
1998-10-19,65.19,65.63,64.88,65.13,398900,14.970232823926,15.0712744321869,14.8990444181059,14.9564544227995,1737066.57109828,0.0,1.0
1998-10-20,67.0,68.0,66.06,66.5,673900,15.3858812579083,15.6155212766831,15.1700196402601,15.271061248521,2934593.03650822,0.0,1.0
1998-10-21,65.5,67.5,65.06,67.13,297800,15.0414212297462,15.5007012672957,14.9403796214853,15.415734460349,1296812.29599666,0.0,1.0
1998-10-22,65.44,65.81,64.25,64.75,490800,15.0276428286197,15.1126096355664,14.7543712062778,14.8691912156651,2137258.14262982,0.0,1.0
1998-10-23,64.0,65.5,63.38,65.44,427900,14.6969612015841,15.0414212297462,14.5545843899437,15.0276428286197,1863351.18017786,0.0,1.0
1998-10-26,60.0,61.81,59.63,60.5,1141100,13.7784011264851,14.1940495604674,13.6934343195384,13.8932211358724,4969081.63519738,0.0,1.0
1998-10-27,60.56,60.63,59.75,60.0,920600,13.9069995369989,13.9230743383132,13.7209911217914,13.7784011264851,4008883.14202325,0.0,1.0
1998-10-28,60.19,60.81,59.81,60.56,690400,13.8220327300523,13.9644095416926,13.7347695229179,13.9069995369989,3006444.6244328,0.0,1.0
1998-10-29,60.44,60.63,58.0,58.5,1183800,13.879442734746,13.9230743383132,13.3191210889356,13.4339410983229,5155024.83546285,0.0,1.0
1998-10-30,61.38,62.75,60.75,62.75,856500,14.0953043523942,14.4099111781156,13.9506311405661,14.4099111781156,3729750.60954042,0.0,1.0
1998-11-02,61.75,62.38,61.56,62.25,609400,14.1802711593409,14.324944371169,14.1366395557737,14.2950911687283,2653718.64734842,0.0,1.0
1998-11-03,61.75,61.75,61.0,61.75,616000,14.1802711593409,14.1802711593409,14.0080411452598,14.1802711593409,2682459.28251826,0.0,1.0
1998-11-04,61.88,62.44,61.44,62.0,631000,14.2101243617816,14.3387227722955,14.1090827535207,14.2376811640346,2747778.90790426,0.0,1.0
1998-11-05,62.94,63.0,61.5,61.81,744900,14.4535427816828,14.4673211828093,14.1228611546472,14.1940495604674,3243772.59666861,0.0,1.0
1998-11-06,62.5,64.0,61.69,63.19,941300,14.3525011734219,14.6969612015841,14.1664927582144,14.5109527863765,4099024.22505593,0.0,1.0
1998-11-09,60.81,62.06,59.94,62.0,727400,13.9644095416926,14.2514595651611,13.7646227253586,14.2376811640346,3167566.36705161,0.0,1.0
1998-11-10,60.94,61.38,60.19,60.75,592900,13.9942627441333,14.0953043523942,13.8220327300523,13.9506311405661,2581867.05942384,0.0,1.0
1998-11-11,61.5,62.25,61.06,61.5,547000,14.1228611546472,14.2950911687283,14.0218195463863,14.1228611546472,2381989.00574268,0.0,1.0
1998-11-12,62.13,62.69,61.5,61.5,1015400,14.2675343664753,14.3961327769891,14.1228611546472,14.1228611546472,4421703.17446273,0.0,1.0
1998-11-13,62.81,63.0,62.13,62.19,533600,14.4236895792421,14.4673211828093,14.2675343664753,14.2813127676018,2323636.80706453,0.0,1.0
1998-11-16,65.75,65.88,63.0,63.0,1184400,15.0988312344399,15.1286844368806,14.4673211828093,14.4673211828093,5157637.6204783,0.0,1.0
1998-11-17,70.0,70.0,65.13,65.38,1584600,16.0748013142326,16.0748013142326,14.9564544227995,15.0138644274932,6900365.22577668,0.0,1.0
1998-11-18,69.25,69.75,68.38,69.75,1008400,15.9025713001515,16.0173913095389,15.7027844838175,16.0173913095389,4391220.68261594,0.0,1.0
1998-11-19,69.69,70.13,68.94,69.25,577300,16.0036129084124,16.1046545166733,15.8313828943313,15.9025713001515,2513934.6490224,0.0,1.0
1998-11-20,69.56,70.38,69.38,70.38,868100,15.9737597059717,16.162064521367,15.9324245025922,16.162064521367,3780264.45317225,0.0,1.0
1998-11-23,72.5,72.5,69.69,69.75,370500,16.6489013611695,16.6489013611695,16.0036129084124,16.0173913095389,1613394.74703412,0.0,1.0
1998-11-24,72.0,72.38,71.25,72.0,1913900,16.5340813517821,16.6213445589165,16.361851337701,16.5340813517821,8334348.73508393,0.0,1.0
1998-11-25,71.88,72.0,71.31,72.0,370900,16.5065245495291,16.5340813517821,16.3756297388275,16.5340813517821,1615136.60371108,0.0,1.0
1998-11-27,71.0,71.56,70.88,71.13,116600,16.3044413330073,16.4330397435212,16.2768845307544,16.334294535448,507751.221333815,0.0,1.0
1998-11-30,70.06,71.13,69.75,69.75,424400,16.0885797153591,16.334294535448,16.0173913095389,16.0173913095389,1848109.93425446,0.0,1.0
1998-12-01,71.13,71.5,69.5,69.75,334800,16.334294535448,16.4192613423947,15.9599813048452,16.0173913095389,1457934.03861545,0.0,1.0
1998-12-02,71.19,71.44,69.81,70.25,387900,16.3480729365745,16.4054829412682,16.0311697106654,16.1322113189263,1689165.51248188,0.0,1.0
1998-12-03,71.56,72.94,71.13,72.75,450900,16.4330397435212,16.7499429694303,16.334294535448,16.7063113658631,1963507.93910306,0.0,1.0
1998-12-04,72.13,72.5,71.38,72.0,363900,16.5639345542228,16.6489013611695,16.3917045401417,16.5340813517821,1584654.11186428,0.0,1.0
1998-12-07,73.0,73.31,71.88,72.0,473700,16.7637213705568,16.834909776377,16.5065245495291,16.5340813517821,2062793.76968978,0.0,1.0
1998-12-08,73.38,73.88,72.75,73.0,1122400,16.8509845776912,16.9658045870786,16.7063113658631,16.7637213705568,4887649.83554953,0.0,1.0
1998-12-09,73.38,73.63,73.0,73.44,432900,16.8509845776912,16.9083945823849,16.7637213705568,16.8647629788177,1885124.38863987,0.0,1.0
1998-12-10,71.63,73.31,71.56,73.13,971700,16.4491145448354,16.834909776377,16.4330397435212,16.7935745729975,4231405.33250487,0.0,1.0
1998-12-11,68.0,69.38,67.5,68.25,1160600,15.6155212766831,15.9324245025922,15.5007012672957,15.6729312813768,5053997.14819918,0.0,1.0
1998-12-14,66.0,66.94,65.19,66.25,929600,15.1562412391336,15.3721028567818,14.970232823926,15.2136512438273,4048074.91725483,0.0,1.0
1998-12-15,66.44,66.69,65.69,66.0,603100,15.2572828473945,15.3146928520882,15.0850528333134,15.1562412391336,2626284.4046863,0.0,1.0
1998-12-16,65.0,66.06,65.0,66.06,713800,14.9266012203588,15.1700196402601,14.9266012203588,15.1700196402601,3108343.24003497,0.0,1.0
1998-12-17,66.5,66.5,64.63,64.75,796600,15.271061248521,15.271061248521,14.8416344134122,14.8691912156651,3468907.57216565,0.0,1.0
1998-12-18,65.56,66.44,65.0,65.75,713900,15.0551996308727,15.2572828473945,14.9266012203588,15.0988312344399,3108778.7042042,0.0,1.0
1998-12-21,65.63,66.63,65.44,65.5,665800,15.0712744321869,15.3009144509617,15.0276428286197,15.0414212297462,2899320.43879978,0.0,1.0
1998-12-22,64.88,65.38,64.06,65.06,721400,14.8990444181059,15.0138644274932,14.7107396027106,14.9403796214853,3141438.51689719,0.0,1.0
1998-12-23,65.13,65.44,64.5,65.44,510500,14.9564544227995,15.0276428286197,14.8117812109714,15.0276428286197,2223044.5839701,0.0,1.0
1998-12-24,65.0,65.0,64.38,64.75,128300,14.9266012203588,14.9266012203588,14.7842244087185,14.8691912156651,558700.529134893,0.0,1.0
1998-12-28,62.56,64.94,62.56,64.75,446600,14.3662795745484,14.9128228192323,14.3662795745484,14.8691912156651,1944782.97982575,0.0,1.0
1998-12-29,64.19,64.44,63.06,63.06,420400,14.7405928051513,14.798002809845,14.4810995839358,14.4810995839358,1830691.36748487,0.0,1.0
1998-12-30,64.94,65.75,63.56,63.94,399000,14.9128228192323,15.0988312344399,14.5959195933232,14.6831828004576,1737502.03526752,0.0,1.0
1998-12-31,64.75,65.31,64.69,64.69,388600,14.8691912156651,14.997789626179,14.8554128145387,14.8554128145387,1692213.76166656,0.0,1.0
1999-01-04,66.19,68.31,64.75,64.75,727700,15.1998728427008,15.6867096825033,14.8691912156651,14.8691912156651,3168872.75955932,0.0,1.0
1999-01-05,66.44,67.69,65.81,67.0,374700,15.2572828473945,15.5443328708629,15.1126096355664,15.3858812579083,1631684.24214219,0.0,1.0
1999-01-06,66.06,66.5,65.75,65.94,610700,15.1700196402601,15.271061248521,15.0988312344399,15.1424628380071,2659379.68154854,0.0,1.0
1999-01-07,65.19,66.06,65.13,65.94,268500,14.970232823926,15.1700196402601,14.9564544227995,15.1424628380071,1169221.29440934,0.0,1.0
1999-01-08,65.13,65.44,64.38,65.0,900900,14.9564544227995,15.0276428286197,14.7842244087185,14.9266012203588,3923096.70068297,0.0,1.0
1999-01-11,64.25,65.25,64.0,64.75,781600,14.7543712062778,14.9840112250525,14.6969612015841,14.8691912156651,3403587.94677966,0.0,1.0
1999-01-12,63.38,64.25,62.88,64.25,381700,14.5545843899437,14.7543712062778,14.4397643805564,14.7543712062778,1662166.733989,0.0,1.0
1999-01-13,63.0,63.13,61.69,63.0,455200,14.4673211828093,14.49717438525,14.1664927582144,14.4673211828093,1982232.89838038,0.0,1.0
1999-01-14,61.44,62.88,61.0,62.81,401100,14.1090827535207,14.4397643805564,14.0080411452598,14.4236895792421,1746646.78282155,0.0,1.0
1999-01-15,62.94,62.94,61.06,61.94,511400,14.4535427816828,14.4535427816828,14.0218195463863,14.2239027629081,2226963.76149325,0.0,1.0
1999-01-19,59.63,61.5,59.56,60.0,987800,13.6934343195384,14.1228611546472,13.6773595182242,13.7784011264851,4301515.06375251,0.0,1.0
1999-01-20,58.38,59.25,58.38,58.63,1199900,13.40638429607,13.606171112404,13.40638429607,13.4637943007637,5225134.56671049,0.0,1.0
1999-01-21,58.0,58.63,57.94,58.13,1302100,13.3191210889356,13.4637943007637,13.3053426878091,13.3489742913763,5670178.94767374,0.0,1.0
1999-01-22,57.63,58.13,57.5,58.06,786000,13.2341542819889,13.3489742913763,13.2043010795482,13.3328994900621,3422748.37022623,0.0,1.0
1999-01-25,57.56,57.69,56.44,57.0,683000,13.2180794806747,13.2479326831154,12.960882659647,13.0894810701608,2974220.27590905,0.0,1.0
1999-01-26,59.25,59.56,57.25,57.38,933300,13.606171112404,13.6773595182242,13.1468910748545,13.1767442772952,4064187.09151672,0.0,1.0
1999-01-27,58.56,60.25,58.56,59.31,1064300,13.4477194994494,13.8358111311788,13.4477194994494,13.6199495135305,4634645.1532211,0.0,1.0
1999-01-28,58.75,59.25,58.63,59.0,593900,13.4913511030166,13.606171112404,13.4637943007637,13.5487611077103,2586221.70111624,0.0,1.0
1999-01-29,58.63,59.25,58.56,58.75,872300,13.4637943007637,13.606171112404,13.4477194994494,13.4913511030166,3798553.94828032,0.0,1.0
1999-02-01,58.56,59.0,58.5,58.88,493200,13.4477194994494,13.5487611077103,13.4339410983229,13.5212043054573,2147709.28269158,0.0,1.0
1999-02-02,58.94,59.5,57.88,58.63,967100,13.5349827065838,13.6635811170977,13.2915642866826,13.4637943007637,4211373.98071984,0.0,1.0
1999-02-03,59.19,59.81,58.38,59.0,952800,13.5923927112775,13.7347695229179,13.40638429607,13.5487611077103,4149102.60451852,0.0,1.0
1999-02-04,59.13,59.75,58.19,59.0,890000,13.578614310151,13.7209911217914,13.3627526925028,13.5487611077103,3875631.10623582,0.0,1.0
1999-02-05,58.06,60.13,57.75,60.13,923900,13.3328994900621,13.8082543289258,13.2617110842419,13.8082543289258,4023253.45960814,0.0,1.0
1999-02-08,55.44,58.56,54.0,57.75,4765000,12.7312426408722,13.4477194994494,12.4005610138366,13.2617110842419,20749867.664285,0.0,1.0
1999-02-09,55.88,56.25,55.44,55.88,1513400,12.8322842491331,12.9172510560798,12.7312426408722,12.8322842491331,6590314.73727783,0.0,1.0
1999-02-10,55.88,56.63,55.88,56.0,697400,12.8322842491331,13.0045142632142,12.8322842491331,12.8598410513861,3036927.11627961,0.0,1.0
1999-02-11,58.88,59.06,55.94,56.25,1703500,13.5212043054573,13.5625395088368,12.8460626502596,12.9172510560798,7418132.12300305,0.0,1.0
1999-02-12,57.63,58.44,57.5,58.0,841800,13.2341542819889,13.4201626971965,13.2043010795482,13.3191210889356,3665737.37666214,0.0,1.0
1999-02-16,60.63,60.63,57.75,58.0,1437200,13.9230743383132,13.9230743383132,13.2617110842419,13.3191210889356,6258491.04031695,0.0,1.0
1999-02-17,60.0,61.38,59.63,60.25,931800,13.7784011264851,14.0953043523942,13.6934343195384,13.8358111311788,4057655.12897811,0.0,1.0
1999-02-18,62.38,62.5,61.13,62.0,794300,14.324944371169,14.3525011734219,14.0378943477005,14.2376811640346,3458891.89627314,0.0,1.0
1999-02-19,61.75,62.38,61.38,62.38,567200,14.1802711593409,14.324944371169,14.0953043523942,14.324944371169,2469952.76792915,0.0,1.0
1999-02-22,62.0,62.38,61.31,61.94,753000,14.2376811640346,14.324944371169,14.07922955108,14.2239027629081,3279045.19437703,0.0,1.0
1999-02-23,62.38,62.81,62.0,62.25,1295100,14.324944371169,14.4236895792421,14.2376811640346,14.2950911687283,5639696.45582695,0.0,1.0
1999-02-24,61.31,62.75,60.81,62.56,844000,14.07922955108,14.4099111781156,13.9644095416926,14.3662795745484,3675317.58838541,0.0,1.0
1999-02-25,61.0,61.63,60.44,61.0,842400,14.0080411452598,14.1527143570879,13.879442734746,14.0080411452598,3668350.16167758,0.0,1.0
1999-02-26,60.0,60.63,59.19,60.5,614800,13.7784011264851,13.9230743383132,13.5923927112775,13.8932211358724,2677233.71248738,0.0,1.0
1999-03-01,60.31,60.38,59.44,59.69,348300,13.8495895323052,13.8656643336195,13.6498027159712,13.7072127206649,1516721.70146285,0.0,1.0
1999-03-02,60.25,60.56,59.69,60.56,561900,13.8358111311788,13.9069995369989,13.7072127206649,13.9069995369989,2446873.16695943,0.0,1.0
1999-03-03,59.69,60.19,59.31,60.19,804200,13.7072127206649,13.8220327300523,13.6199495135305,13.8220327300523,3502002.8490279,0.0,1.0
1999-03-04,60.25,61.0,59.13,59.75,827800,13.8358111311788,14.0080411452598,13.578614310151,13.7209911217914,3604772.39296853,0.0,1.0
1999-03-05,61.56,62.94,61.19,62.0,727500,14.1366395557737,14.4535427816828,14.051672748827,14.2376811640346,3168001.83122084,0.0,1.0
1999-03-08,60.56,61.56,60.19,60.88,348300,13.9069995369989,14.1366395557737,13.8220327300523,13.9804843430069,1516721.70146285,0.0,1.0
1999-03-09,59.25,60.13,59.0,60.13,610300,13.606171112404,13.8082543289258,13.5487611077103,13.8082543289258,2657637.82487159,0.0,1.0
1999-03-10,60.69,60.81,59.0,59.75,577400,13.9368527394396,13.9644095416926,13.5487611077103,13.7209911217914,2514370.11319164,0.0,1.0
1999-03-11,59.5,60.75,58.81,60.69,593300,13.6635811170977,13.9506311405661,13.5051295041431,13.9368527394396,2583608.91610079,0.0,1.0
1999-03-12,59.63,60.19,59.56,60.19,764600,13.6934343195384,13.8220327300523,13.6773595182242,13.8220327300523,3329559.03800888,0.0,1.0
1999-03-15,59.31,59.94,59.06,59.75,492300,13.6199495135305,13.7646227253586,13.5625395088368,13.7209911217914,2143790.10516841,0.0,1.0
1999-03-16,58.69,59.81,58.63,59.81,615000,13.4775727018901,13.7347695229179,13.4637943007637,13.7347695229179,2678104.64082587,0.0,1.0
1999-03-17,58.81,59.06,58.5,58.75,564300,13.5051295041431,13.5625395088368,13.4339410983229,13.4913511030166,2457324.3070212,0.0,1.0
1999-03-18,61.0,62.38,58.94,59.0,1624000,14.0080411452598,14.324944371169,13.5349827065838,13.5487611077103,7071938.10845726,0.0,1.0
1999-03-19,61.0,62.0,60.94,62.0,1199300,14.0080411452598,14.2376811640346,13.9942627441333,14.2376811640346,5222521.78169507,0.0,1.0
1999-03-22,61.44,61.94,61.13,61.25,774700,14.1090827535207,14.2239027629081,14.0378943477005,14.0654511499535,3373540.91910211,0.0,1.0
1999-03-23,59.69,61.94,59.31,61.63,662300,13.7072127206649,14.2239027629081,13.6199495135305,14.1527143570879,2884079.19287637,0.0,1.0
1999-03-24,60.31,60.56,58.75,59.38,956200,13.8495895323052,13.9069995369989,13.4913511030166,13.6360243148447,4163908.38627268,0.0,1.0
1999-03-25,59.94,60.63,59.31,60.5,679300,13.7646227253586,13.9230743383132,13.6199495135305,13.8932211358724,2958108.10164717,0.0,1.0
1999-03-26,59.69,60.19,59.31,60.19,533900,13.7072127206649,13.8220327300523,13.6199495135305,13.8220327300523,2324943.19957224,0.0,1.0
1999-03-29,60.0,60.25,59.63,59.75,617000,13.7784011264851,13.8358111311788,13.6934343195384,13.7209911217914,2686813.92421066,0.0,1.0
1999-03-30,58.75,59.94,58.5,59.94,831200,13.4913511030166,13.7646227253586,13.4339410983229,13.7646227253586,3619578.17472271,0.0,1.0
1999-03-31,58.56,59.5,58.5,58.69,911100,13.4477194994494,13.6635811170977,13.4339410983229,13.4775727018901,3967514.04594545,0.0,1.0
1999-04-01,58.94,59.28,58.31,58.31,648200,13.5349827065838,13.6130603129672,13.3903094947557,13.3903094947557,2822678.74501354,0.0,1.0
1999-04-05,59.5,59.75,59.0,59.0,709300,13.6635811170977,13.7209911217914,13.5487611077103,13.5487611077103,3088747.35241916,0.0,1.0
1999-04-06,58.98,59.5,58.56,59.5,994300,13.5441683073348,13.6635811170977,13.4477194994494,13.6635811170977,4329820.23475311,0.0,1.0
1999-04-07,59.31,59.81,58.75,59.06,603600,13.6199495135305,13.7347695229179,13.4913511030166,13.5625395088368,2628461.72553251,0.0,1.0
1999-04-08,61.75,61.75,59.25,59.44,1218300,14.1802711593409,14.1802711593409,13.606171112404,13.6498027159712,5305259.97385065,0.0,1.0
1999-04-09,59.88,61.13,59.38,60.5,908100,13.7508443242321,14.0378943477005,13.6360243148447,13.8932211358724,3954450.12086824,0.0,1.0
1999-04-12,59.5,59.94,59.0,59.69,584500,13.6635811170977,13.7646227253586,13.5487611077103,13.7072127206649,2545288.06920767,0.0,1.0
1999-04-13,59.88,60.13,59.25,59.25,591300,13.7508443242321,13.8082543289258,13.606171112404,13.606171112404,2574899.63271599,0.0,1.0
1999-04-14,59.75,60.19,59.25,60.13,929900,13.7209911217914,13.8220327300523,13.606171112404,13.8082543289258,4049381.30976255,0.0,1.0
1999-04-15,59.0,60.94,59.0,59.81,774500,13.5487611077103,13.9942627441333,13.5487611077103,13.7347695229179,3372669.99076364,0.0,1.0
1999-04-16,59.13,59.31,58.69,59.0,1074100,13.578614310151,13.6199495135305,13.4775727018901,13.5487611077103,4677320.64180662,0.0,1.0
1999-04-19,60.0,60.63,58.88,58.94,1861300,13.7784011264851,13.9230743383132,13.5212043054573,13.5349827065838,8105294.5820637,0.0,1.0
1999-04-20,60.0,61.0,59.81,60.0,1317300,13.7784011264851,14.0080411452598,13.7347695229179,13.7784011264851,5736369.50139822,0.0,1.0
1999-04-21,59.02,59.63,58.06,59.0,1767200,13.5533539080858,13.6934343195384,13.3328994900621,13.5487611077103,7695522.7988089,0.0,1.0
1999-04-22,59.75,59.88,59.13,59.5,1100000,13.7209911217914,13.7508443242321,13.578614310151,13.6635811170977,4790105.86163975,0.0,1.0
1999-04-23,58.69,59.88,58.38,59.88,1019400,13.4775727018901,13.7508443242321,13.40638429607,13.7508443242321,4439121.74123235,0.0,1.0
1999-04-26,58.06,58.44,57.0,58.25,1490000,13.3328994900621,13.4201626971965,13.0894810701608,13.3765310936293,6488416.12167565,0.0,1.0
1999-04-27,60.75,60.88,59.25,59.63,1640000,13.9506311405661,13.9804843430069,13.606171112404,13.6934343195384,7141612.37553566,0.0,1.0
1999-04-28,60.88,62.06,60.75,61.0,1054800,13.9804843430069,14.2514595651611,13.9506311405661,14.0080411452598,4593276.05714327,0.0,1.0
1999-04-29,59.63,61.5,58.0,61.13,653900,13.6934343195384,14.1228611546472,13.3191210889356,14.0378943477005,2847500.20266022,0.0,1.0
1999-04-30,59.25,60.19,59.19,60.0,775000,13.606171112404,13.8220327300523,13.5923927112775,13.7784011264851,3374847.31160983,0.0,1.0
1999-05-03,60.0,60.38,59.75,59.88,760100,13.7784011264851,13.8656643336195,13.7209911217914,13.7508443242321,3309963.15039307,0.0,1.0
1999-05-04,61.94,62.44,59.88,60.0,1786800,14.2239027629081,14.3387227722955,13.7508443242321,13.7784011264851,7780873.77597992,0.0,1.0
1999-05-05,65.0,66.0,62.88,63.38,2203300,14.9266012203588,15.1562412391336,14.4397643805564,14.5545843899437,9594582.04086445,0.0,1.0
1999-05-06,64.81,66.0,64.56,65.25,1317100,14.8829696167916,15.1562412391336,14.8255596120979,14.9840112250525,5735498.57305976,0.0,1.0
1999-05-07,70.31,70.31,66.0,66.5,2749300,16.1459897200528,16.1459897200528,15.1562412391336,15.271061248521,11972216.4049147,0.0,1.0
1999-05-10,70.63,72.0,69.75,70.88,2108200,16.2194745260607,16.5340813517821,16.0173913095389,16.2768845307544,9180455.6159172,0.0,1.0
1999-05-11,71.0,72.0,70.63,72.0,1398900,16.3044413330073,16.5340813517821,16.2194745260607,16.5340813517821,6091708.26349807,0.0,1.0
1999-05-12,72.13,72.19,70.25,71.25,757500,16.5639345542228,16.5777129553493,16.1322113189263,16.361851337701,3298641.08199283,0.0,1.0
1999-05-13,75.94,75.94,72.31,72.38,2090900,17.4388630257546,17.4388630257546,16.6052697576023,16.6213445589165,9105120.3146387,0.0,1.0
1999-05-14,74.13,74.5,73.56,73.69,1484000,17.0232145917723,17.108181398719,16.8923197810707,16.9221729835114,6462288.27152128,0.0,1.0
1999-05-17,73.13,74.31,72.69,73.88,656500,16.7935745729975,17.0645497951518,16.6925329647367,16.9658045870786,2858822.27106047,0.0,1.0
1999-05-18,72.31,73.38,72.25,73.25,469200,16.6052697576023,16.8509845776912,16.5914913564758,16.8211313752505,2043197.88207397,0.0,1.0
1999-05-19,71.81,72.31,71.25,72.31,968300,16.4904497482149,16.6052697576023,16.361851337701,16.6052697576023,4216599.5507507,0.0,1.0
1999-05-20,73.75,74.31,71.63,71.63,958100,16.9359513846379,17.0645497951518,16.4491145448354,16.4491145448354,4172182.20548823,0.0,1.0
1999-05-21,74.5,74.75,72.88,73.63,519100,17.108181398719,17.1655914034126,16.7361645683039,16.9083945823849,2260494.50252472,0.0,1.0
1999-05-24,73.5,76.38,73.19,74.5,1207600,16.8785413799442,17.5399046340155,16.807352974124,17.108181398719,5258665.30774198,0.0,1.0
1999-05-25,73.38,74.19,73.25,74.0,959500,16.8509845776912,17.0369929928988,16.8211313752505,16.9933613893316,4178278.7038576,0.0,1.0
1999-05-26,73.06,73.56,72.13,73.56,1090200,16.7774997716833,16.8923197810707,16.5639345542228,16.8923197810707,4747430.37305425,0.0,1.0
1999-05-27,70.19,73.0,70.0,73.0,737600,16.1184329177998,16.7637213705568,16.0748013142326,16.7637213705568,3211983.71231408,0.0,1.0
1999-05-28,70.06,70.44,69.69,70.19,614900,16.0885797153591,16.1758429224935,16.0036129084124,16.1184329177998,2677669.17665662,0.0,1.0
1999-06-01,69.88,70.06,69.13,70.0,907400,16.0472445119796,16.0885797153591,15.8750144978985,16.0748013142326,3951401.87168356,0.0,1.0
1999-06-02,70.25,70.88,69.44,70.06,749600,16.1322113189263,16.2768845307544,15.9462029037187,16.0885797153591,3264239.41262287,0.0,1.0
1999-06-03,69.94,71.63,69.56,70.56,916000,16.0610229131061,16.4491145448354,15.9737597059717,16.2033997247464,3988851.7902382,0.0,1.0
1999-06-04,69.69,70.25,69.0,69.81,430500,16.0036129084124,16.1322113189263,15.8451612954578,16.0311697106654,1874673.24857811,0.0,1.0
1999-06-07,71.25,71.31,69.38,69.63,1147400,16.361851337701,16.3756297388275,15.9324245025922,15.9898345072859,4996515.87785952,0.0,1.0
1999-06-08,71.0,71.44,70.25,71.25,694400,16.3044413330073,16.4054829412682,16.1322113189263,16.361851337701,3023863.19120241,0.0,1.0
1999-06-09,69.94,71.81,69.38,71.5,444100,16.0610229131061,16.4904497482149,15.9324245025922,16.4192613423947,1933896.37559474,0.0,1.0
1999-06-10,69.44,70.44,68.94,70.25,434600,15.9462029037187,16.1758429224935,15.8313828943313,16.1322113189263,1892527.27951695,0.0,1.0
1999-06-11,68.25,69.44,68.0,69.44,349600,15.6729312813768,15.9462029037187,15.6155212766831,15.9462029037187,1522382.73566296,0.0,1.0
1999-06-14,70.31,70.88,68.5,68.5,414000,16.1459897200528,16.2768845307544,15.7303412860705,15.7303412860705,1802821.6606535,0.0,1.0
1999-06-15,70.56,71.94,70.5,70.69,383700,16.2033997247464,16.5203029506556,16.18962132362,16.2332529271872,1670876.0173738,0.0,1.0
1999-06-16,72.19,72.81,71.06,71.06,571000,16.5777129553493,16.7200897669896,16.3182197341338,16.3182197341338,2486500.40636027,0.0,1.0
1999-06-17,73.56,74.0,72.19,72.19,595900,16.8923197810707,16.9933613893316,16.5777129553493,16.5777129553493,2594930.98450103,0.0,1.0
1999-06-18,73.75,73.94,73.13,73.81,444700,16.9359513846379,16.9795829882051,16.7935745729975,16.9497297857644,1936509.16061018,0.0,1.0
1999-06-21,73.25,74.13,72.69,74.0,1100700,16.8211313752505,17.0232145917723,16.6925329647367,16.9933613893316,4793154.11082445,0.0,1.0
1999-06-22,72.44,72.56,72.0,72.13,510400,16.635122960043,16.6626797622959,16.5340813517821,16.5639345542228,2222609.11980085,0.0,1.0
1999-06-23,70.75,71.31,70.0,71.25,834400,16.2470313283136,16.3756297388275,16.0748013142326,16.361851337701,3633513.02813839,0.0,1.0
1999-06-24,70.69,71.0,69.81,71.0,345300,16.2332529271872,16.3044413330073,16.0311697106654,16.3044413330073,1503657.77638564,0.0,1.0
1999-06-25,69.56,70.56,69.31,70.06,505600,15.9737597059717,16.2033997247464,15.916349701278,16.0885797153591,2201706.83967733,0.0,1.0
1999-06-28,71.31,71.5,69.81,69.88,497500,16.3756297388275,16.4192613423947,16.0311697106654,16.0472445119796,2166434.24196889,0.0,1.0
1999-06-29,70.13,71.31,69.81,71.25,369500,16.1046545166733,16.3756297388275,16.0311697106654,16.361851337701,1609040.10534172,0.0,1.0
1999-06-30,69.5,69.75,68.19,69.38,1035500,15.9599813048452,16.0173913095389,15.6591528802503,15.9324245025922,4509231.47247997,0.0,1.0
1999-07-01,68.25,69.25,68.06,69.25,769100,15.6729312813768,15.9025713001515,15.6292996778096,15.9025713001515,3349154.92562466,0.0,1.0
1999-07-02,68.63,69.44,68.25,69.25,574700,15.7601944885112,15.9462029037187,15.6729312813768,15.9025713001515,2502612.58062215,0.0,1.0
1999-07-06,67.5,68.94,67.25,68.75,570500,15.5007012672957,15.8313828943313,15.443291262602,15.7877512907641,2484323.08551408,0.0,1.0
1999-07-07,68.63,69.0,67.25,67.63,747900,15.7601944885112,15.8451612954578,15.443291262602,15.5305544697364,3256836.52174579,0.0,1.0
1999-07-08,68.38,69.25,68.0,68.13,499500,15.7027844838175,15.9025713001515,15.6155212766831,15.6453744791238,2175143.52535369,0.0,1.0
1999-07-09,68.75,69.38,68.56,68.63,331500,15.7877512907641,15.9324245025922,15.7441196871969,15.7601944885112,1443563.72103053,0.0,1.0
1999-07-12,68.19,69.63,68.13,69.0,437700,15.6591528802503,15.9898345072859,15.6453744791238,15.8451612954578,1906026.66876338,0.0,1.0
1999-07-13,68.56,69.0,68.13,68.13,426500,15.7441196871969,15.8451612954578,15.6453744791238,15.6453744791238,1857254.68180851,0.0,1.0
1999-07-14,68.0,69.19,67.81,68.75,374600,15.6155212766831,15.888792899025,15.5718896731159,15.7877512907641,1631248.77797296,0.0,1.0
1999-07-15,68.69,68.88,68.06,68.19,438800,15.7739728896377,15.8176044932049,15.6292996778096,15.6591528802503,1910816.77462502,0.0,1.0
1999-07-16,69.5,69.69,68.5,68.75,462100,15.9599813048452,16.0036129084124,15.7303412860705,15.7877512907641,2012279.92605794,0.0,1.0
1999-07-19,69.63,70.5,69.25,69.5,702000,15.9898345072859,16.18962132362,15.9025713001515,15.9599813048452,3056958.46806465,0.0,1.0
1999-07-20,68.13,69.19,67.38,69.0,467200,15.6453744791238,15.888792899025,15.4731444650427,15.8451612954578,2034488.59868918,0.0,1.0
1999-07-21,66.5,68.06,66.5,67.75,442400,15.271061248521,15.6292996778096,15.271061248521,15.5581112719894,1926493.48471766,0.0,1.0
1999-07-22,65.56,67.5,65.06,67.5,765200,15.0551996308727,15.5007012672957,14.9403796214853,15.5007012672957,3332171.82302431,0.0,1.0
1999-07-23,65.06,66.0,64.75,65.56,424700,14.9403796214853,15.1562412391336,14.8691912156651,15.0551996308727,1849416.32676219,0.0,1.0
1999-07-26,64.88,65.38,64.5,64.81,394100,14.8990444181059,15.0138644274932,14.8117812109714,14.8829696167916,1716164.29097475,0.0,1.0
1999-07-27,62.94,64.25,62.38,62.5,1060500,14.4535427816828,14.7543712062778,14.324944371169,14.3525011734219,4618097.51478998,0.0,1.0
1999-07-28,61.81,62.94,61.75,62.0,1108400,14.1940495604674,14.4535427816828,14.1802711593409,14.2376811640346,4826684.85185591,0.0,1.0
1999-07-29,60.31,61.19,60.0,60.63,1047500,13.8495895323052,14.051672748827,13.7784011264851,13.9230743383132,4561487.17278879,0.0,1.0
1999-07-30,59.81,60.38,58.63,60.31,835500,13.7347695229179,13.8656643336195,13.4637943007637,13.8495895323052,3638303.13400001,0.0,1.0
1999-08-02,62.06,62.06,59.31,59.81,626600,14.2514595651611,14.2514595651611,13.6199495135305,13.7347695229179,2728618.48445769,0.0,1.0
1999-08-03,61.44,62.31,60.63,62.31,797400,14.1090827535207,14.3088695698547,13.9230743383132,14.3088695698547,3472391.28551959,0.0,1.0
1999-08-04,59.19,61.31,59.19,61.25,545000,13.5923927112775,14.07922955108,13.5923927112775,14.0654511499535,2373279.72235788,0.0,1.0
1999-08-05,59.88,60.06,59.0,59.44,941700,13.7508443242321,13.7921795276116,13.5487611077103,13.6498027159712,4100766.08173287,0.0,1.0
1999-08-06,59.56,60.0,59.25,59.63,438900,13.6773595182242,13.7784011264851,13.606171112404,13.6934343195384,1911252.23879426,0.0,1.0
1999-08-09,59.19,60.5,59.0,59.75,471800,13.5923927112775,13.8932211358724,13.5487611077103,13.7209911217914,2054519.95047422,0.0,1.0
1999-08-10,58.06,58.63,57.69,58.31,432400,13.3328994900621,13.4637943007637,13.2479326831154,13.3903094947557,1882947.06779366,0.0,1.0
1999-08-11,58.75,59.06,58.13,58.13,191300,13.4913511030166,13.5625395088368,13.3489742913763,13.3489742913763,833042.95575608,0.0,1.0
1999-08-12,58.63,59.31,58.56,58.75,323700,13.4637943007637,13.6199495135305,13.4477194994494,13.4913511030166,1409597.51582981,0.0,1.0
1999-08-13,59.44,59.75,58.5,58.81,211400,13.6498027159712,13.7209911217914,13.4339410983229,13.5051295041431,920571.253773314,0.0,1.0
1999-08-16,59.06,59.75,57.81,59.44,430000,13.5625395088368,13.7209911217914,13.2754894853684,13.6498027159712,1872495.92773191,0.0,1.0
1999-08-17,59.19,59.44,58.44,59.13,280400,13.5923927112775,13.6498027159712,13.4201626971965,13.578614310151,1221041.5305489,0.0,1.0
1999-08-18,58.13,58.81,58.06,58.81,769800,13.3489742913763,13.5051295041431,13.3328994900621,13.5051295041431,3352203.17480935,0.0,1.0
1999-08-19,57.88,58.25,57.63,58.25,808500,13.2915642866826,13.3765310936293,13.2341542819889,13.3765310936293,3520727.80830522,0.0,1.0
1999-08-20,58.13,58.31,57.69,57.94,1190100,13.3489742913763,13.3903094947557,13.2479326831154,13.3053426878091,5182459.07812497,0.0,1.0
1999-08-23,58.25,58.31,57.81,58.25,801500,13.3765310936293,13.3903094947557,13.2754894853684,13.3765310936293,3490245.31645841,0.0,1.0
1999-08-24,59.25,59.25,58.06,58.25,472600,13.606171112404,13.606171112404,13.3328994900621,13.3765310936293,2058003.66382814,0.0,1.0
1999-08-25,58.25,59.0,57.63,58.75,877300,13.3765310936293,13.5487611077103,13.2341542819889,13.4913511030166,3820327.15674232,0.0,1.0
1999-08-26,58.06,58.88,57.94,58.25,363800,13.3328994900621,13.5212043054573,13.3053426878091,13.3765310936293,1584218.64769503,0.0,1.0
1999-08-27,58.0,58.25,57.56,57.94,1086000,13.3191210889356,13.3765310936293,13.2180794806747,13.3053426878091,4729140.87794615,0.0,1.0
1999-08-30,57.19,58.0,57.19,58.0,690100,13.133112673728,13.3191210889356,13.133112673728,13.3191210889356,3005138.23192509,0.0,1.0
1999-08-31,57.19,57.69,57.13,57.38,521700,13.133112673728,13.2479326831154,13.1193342726015,13.1767442772952,2271816.57092497,0.0,1.0
1999-09-01,57.5,57.69,57.19,57.25,432100,13.2043010795482,13.2479326831154,13.133112673728,13.1468910748545,1881640.67528594,0.0,1.0
1999-09-02,56.88,57.63,56.5,57.25,438600,13.0619242679078,13.2341542819889,12.9746610607734,13.1468910748545,1909945.84628655,0.0,1.0
1999-09-03,58.75,58.94,57.25,57.75,604900,13.4913511030166,13.5349827065838,13.1468910748545,13.2617110842419,2634122.75973263,0.0,1.0
1999-09-07,57.88,58.69,57.63,58.63,344300,13.2915642866826,13.4775727018901,13.2341542819889,13.4637943007637,1499303.13469324,0.0,1.0
1999-09-08,57.75,58.13,57.44,58.0,331800,13.2617110842419,13.3489742913763,13.1905226784217,13.3191210889356,1444870.11353825,0.0,1.0
1999-09-09,57.75,57.81,56.81,57.5,639300,13.2617110842419,13.2754894853684,13.0458494665936,13.2043010795482,2783922.43395118,0.0,1.0
1999-09-10,57.69,58.25,57.5,57.75,342200,13.2479326831154,13.3765310936293,13.2043010795482,13.2617110842419,1490158.3871392,0.0,1.0
1999-09-13,57.31,57.5,57.13,57.31,516000,13.160669475981,13.2043010795482,13.1193342726015,13.160669475981,2246995.11327829,0.0,1.0
1999-09-14,56.06,56.38,55.81,56.25,651300,12.8736194525125,12.9471042585205,12.8162094478189,12.9172510560798,2836178.13425999,0.0,1.0
1999-09-15,56.75,57.5,55.81,56.38,842600,13.0320710654671,13.2043010795482,12.8162094478189,12.9471042585205,3669221.09001606,0.0,1.0
1999-09-16,56.69,57.13,56.38,56.75,344500,13.0182926643406,13.1193342726015,12.9471042585205,13.0320710654671,1500174.06303173,0.0,1.0
1999-09-17,57.06,57.81,56.56,56.88,526000,13.1032594712873,13.2754894853684,12.9884394618999,13.0619242679078,2290541.53020229,0.0,1.0
1999-09-20,56.69,57.25,56.56,57.0,316200,13.0182926643406,13.1468910748545,12.9884394618999,13.0894810701608,1376937.70313682,0.0,1.0
1999-09-21,55.88,56.63,55.69,56.44,269000,12.8322842491331,13.0045142632142,12.7886526455659,12.960882659647,1171398.61525554,0.0,1.0
1999-09-22,54.88,56.06,54.81,56.0,285800,12.6026442303583,12.8736194525125,12.5865694290441,12.8598410513861,1244556.59568786,0.0,1.0
1999-09-23,53.38,54.81,53.19,54.81,758400,12.2581842021962,12.5865694290441,12.214552598629,12.5865694290441,3302560.259516,0.0,1.0
1999-09-24,52.0,52.69,50.25,52.5,1465000,11.9412809762871,12.0997325892416,11.5394109434312,12.0561009856744,6379550.07936566,0.0,1.0
1999-09-27,51.63,52.19,51.0,51.75,1089200,11.8563141693404,11.9849125798543,11.7116409575123,11.8838709715934,4743075.73136184,0.0,1.0
1999-09-28,50.31,51.25,50.19,51.0,646600,11.5531893445577,11.769050962206,11.5256325423048,11.7116409575123,2815711.31830571,0.0,1.0
1999-09-29,49.69,50.44,49.06,50.38,1397500,11.4108125329174,11.5830425469984,11.2661393210893,11.569264145872,6085611.76512869,0.0,1.0
1999-09-30,49.63,50.5,49.0,49.0,1075500,11.3970341317909,11.5968209481249,11.2523609199628,11.2523609199628,4683417.14017597,0.0,1.0
1999-10-01,49.38,49.56,48.25,49.25,722500,11.3396241270972,11.3809593304767,11.0801309058817,11.3097709246565,3146228.62275885,0.0,1.0
1999-10-04,50.75,50.94,49.38,49.63,448000,11.6542309528186,11.6978625563858,11.3396241270972,11.3970341317909,1950879.47819511,0.0,1.0
1999-10-05,50.44,51.38,49.88,50.75,664100,11.5830425469984,11.7989041646467,11.4544441364846,11.6542309528186,2891917.54792271,0.0,1.0
1999-10-06,51.88,52.0,50.31,50.31,897200,11.9137241740341,11.9412809762871,11.5531893445577,11.5531893445577,3906984.52642108,0.0,1.0
1999-10-07,51.25,52.25,51.25,52.13,1007400,11.769050962206,11.9986909809807,11.769050962206,11.9711341787278,4386866.04092354,0.0,1.0
1999-10-08,51.13,51.75,49.63,51.0,931900,11.741494159953,11.8838709715934,11.3970341317909,11.7116409575123,4058090.59314737,0.0,1.0
1999-10-11,50.25,51.19,50.13,51.19,551900,11.5394109434312,11.7552725610795,11.5118541411783,11.7552725610795,2403326.75003545,0.0,1.0
1999-10-12,49.25,50.38,49.13,50.38,1093700,11.3097709246565,11.569264145872,11.2822141224035,11.569264145872,4762671.61897764,0.0,1.0
1999-10-13,48.81,50.0,48.38,49.94,622300,11.2087293163956,11.4820009387376,11.1099841083225,11.4682225376111,2709893.52518039,0.0,1.0
1999-10-14,48.63,49.38,47.75,48.56,802500,11.1673941130161,11.3396241270972,10.9653108964944,11.1513193117019,3494599.95815084,0.0,1.0
1999-10-15,46.69,47.5,44.0,44.5,1209600,10.7218924765931,10.9079008918007,10.104160826089,10.2189808354764,5267374.59112679,0.0,1.0
1999-10-18,45.75,46.5,45.38,46.44,846600,10.5060308589449,10.6782608730259,10.4210640519982,10.6644824718994,3686639.65678564,0.0,1.0
1999-10-19,45.5,46.38,45.38,45.75,1447600,10.4486208542512,10.650704070773,10.4210640519982,10.5060308589449,6303779.31391791,0.0,1.0
1999-10-20,46.13,46.13,45.38,45.5,979200,10.5932940660793,10.5932940660793,10.4210640519982,10.4486208542512,4264065.14519785,0.0,1.0
1999-10-21,45.88,46.13,45.56,45.75,1058700,10.5358840613856,10.5932940660793,10.4623992553777,10.5060308589449,4610259.15974364,0.0,1.0
1999-10-22,48.81,51.25,47.31,47.5,1878700,11.2087293163956,11.769050962206,10.8642692882335,10.9079008918007,8181065.34751147,0.0,1.0
1999-10-25,48.5,49.0,48.06,49.0,891000,11.1375409105754,11.2523609199628,11.0364993023145,11.2523609199628,3879985.74792822,0.0,1.0
1999-10-26,47.69,48.5,47.13,47.75,819800,10.9515324953679,11.1375409105754,10.822934084854,10.9653108964944,3569935.25942934,0.0,1.0
1999-10-27,48.75,49.0,47.56,47.69,1156300,11.1949509152691,11.2523609199628,10.9216792929272,10.9515324953679,5035272.18892188,0.0,1.0
1999-10-28,51.19,52.44,49.94,50.0,1227500,11.7552725610795,12.042322584548,11.4682225376111,11.4820009387376,5345322.67742074,0.0,1.0
1999-10-29,55.0,55.25,51.5,51.5,1480800,12.6302010326113,12.687611037305,11.8264609668997,11.8264609668997,6448353.4181056,0.0,1.0
1999-11-01,55.56,57.94,55.31,57.88,988700,12.7587994431252,13.3053426878091,12.7013894384315,13.2915642866826,4305434.24127566,0.0,1.0
1999-11-02,55.56,56.94,55.56,55.63,825800,12.7587994431252,13.0757026690343,12.7587994431252,12.7748742444394,3596063.10958373,0.0,1.0
1999-11-03,54.75,55.88,54.31,55.88,462200,12.5727910279176,12.8322842491331,12.4717494196567,12.8322842491331,2012715.39022718,0.0,1.0
1999-11-04,57.13,59.25,55.88,56.38,773400,13.1193342726015,13.606171112404,12.8322842491331,12.9471042585205,3367879.884902,0.0,1.0
1999-11-05,60.75,61.75,59.13,59.63,1137300,13.9506311405661,14.1802711593409,13.578614310151,13.6934343195384,4952533.99676628,0.0,1.0
1999-11-08,59.94,60.5,59.81,60.25,698300,13.7646227253586,13.8932211358724,13.7347695229179,13.8358111311788,3040846.29380276,0.0,1.0
1999-11-09,58.88,60.25,57.56,60.25,425200,13.5212043054573,13.8358111311788,13.2180794806747,13.8358111311788,1851593.64760839,0.0,1.0
1999-11-10,57.0,58.88,56.5,58.0,409300,13.0894810701608,13.5212043054573,12.9746610607734,13.3191210889356,1782354.84469923,0.0,1.0
1999-11-11,55.94,57.5,55.69,57.25,376000,12.8460626502596,13.2043010795482,12.7886526455659,13.1468910748545,1637345.27634231,0.0,1.0
1999-11-12,56.81,56.81,55.69,55.88,411000,13.0458494665936,13.0458494665936,12.7886526455659,12.8322842491331,1789757.73557631,0.0,1.0
1999-11-15,57.06,58.44,56.88,56.88,372500,13.1032594712873,13.4201626971965,13.0619242679078,13.0619242679078,1622104.03041892,0.0,1.0
1999-11-16,57.75,58.25,57.25,57.56,632700,13.2617110842419,13.3765310936293,13.1468910748545,13.2180794806747,2755181.79878134,0.0,1.0
1999-11-17,57.0,58.0,56.94,58.0,445300,13.0894810701608,13.3191210889356,13.0757026690343,13.3191210889356,1939121.94562562,0.0,1.0
1999-11-18,56.31,57.63,56.13,57.13,308700,12.9310294572062,13.2341542819889,12.8896942538268,13.1193342726015,1344277.89044382,0.0,1.0
1999-11-19,56.25,56.63,55.13,56.56,316700,12.9172510560798,13.0045142632142,12.660054235052,12.9884394618999,1379115.02398301,0.0,1.0
1999-11-22,54.81,55.69,54.31,55.5,459700,12.5865694290441,12.7886526455659,12.4717494196567,12.7450210419987,2001828.78599618,0.0,1.0
1999-11-23,54.75,55.0,53.63,54.94,505100,12.5727910279176,12.6302010326113,12.3155942068899,12.6164226314848,2199529.51883113,0.0,1.0
1999-11-24,53.88,54.75,52.81,54.75,266600,12.3730042115836,12.5727910279176,12.1272893914946,12.5727910279176,1160947.47519378,0.0,1.0
1999-11-26,53.0,54.0,52.75,53.63,310700,12.1709209950618,12.4005610138366,12.1135109903681,12.3155942068899,1352987.17382861,0.0,1.0
1999-11-29,52.0,52.38,50.94,52.0,1010100,11.9412809762871,12.0285441834215,11.6978625563858,11.9412809762871,4398623.573493,0.0,1.0
1999-11-30,53.56,53.63,51.38,51.88,608900,12.2995194055757,12.3155942068899,11.7989041646467,11.9137241740341,2651541.32650222,0.0,1.0
1999-12-01,53.06,53.56,52.75,53.06,490600,12.1846993961883,12.2995194055757,12.1135109903681,12.1846993961883,2136387.21429133,0.0,1.0
1999-12-02,53.88,54.06,53.19,53.69,708500,12.3730042115836,12.414339414963,12.214552598629,12.3293726080164,3085263.63906524,0.0,1.0
1999-12-03,55.69,56.94,54.81,55.0,651000,12.7886526455659,13.0757026690343,12.5865694290441,12.6302010326113,2834871.74175226,0.0,1.0
1999-12-06,54.56,55.69,54.38,55.69,291400,12.5291594243504,12.7886526455659,12.487824220971,12.7886526455659,1268942.5891653,0.0,1.0
1999-12-07,54.25,54.63,53.38,54.25,413800,12.4579710185302,12.5452342256647,12.2581842021962,12.4579710185302,1801950.73231504,0.0,1.0
1999-12-08,53.75,54.25,53.44,54.25,346300,12.3431510091429,12.4579710185302,12.2719626033227,12.4579710185302,1508012.41807804,0.0,1.0
1999-12-09,52.94,53.94,52.5,53.5,363400,12.1571425939353,12.3867826127101,12.0561009856744,12.2857410044492,1582476.79101808,0.0,1.0
1999-12-10,53.5,54.06,52.94,53.0,341200,12.2857410044492,12.414339414963,12.1571425939353,12.1709209950618,1485803.7454468,0.0,1.0
1999-12-13,52.88,53.31,52.38,53.25,451000,12.1433641928088,12.242109400882,12.0285441834215,12.2283309997555,1963943.40327231,0.0,1.0
1999-12-14,52.88,53.13,52.5,52.75,283100,12.1433641928088,12.2007741975025,12.0561009856744,12.1135109903681,1232799.06311838,0.0,1.0
1999-12-15,52.44,53.0,51.63,52.88,272600,12.042322584548,12.1709209950618,11.8563141693404,12.1433641928088,1187075.32534818,0.0,1.0
1999-12-16,52.94,53.5,51.25,52.63,524100,12.1571425939353,12.2857410044492,11.769050962206,12.0859541881152,2282267.71098673,0.0,1.0
1999-12-17,54.0,54.0,54.0,54.0,655800,12.4005610138366,12.4005610138366,12.4005610138366,12.4005610138366,2855774.02187577,0.0,1.0
1999-12-20,53.38,54.0,53.0,54.0,585400,12.2581842021962,12.4005610138366,12.1709209950618,12.4005610138366,2549207.24673084,0.0,1.0
1999-12-21,53.38,54.31,53.0,53.31,519700,12.2581842021962,12.4717494196567,12.1709209950618,12.242109400882,2263107.28754017,0.0,1.0
1999-12-22,55.0,55.38,53.38,53.5,379200,12.6302010326113,12.7174642397457,12.2581842021962,12.2857410044492,1651280.129758,0.0,1.0
1999-12-23,56.0,56.56,54.88,55.0,469000,12.8598410513861,12.9884394618999,12.6026442303583,12.6302010326113,2042326.95373549,0.0,1.0
1999-12-27,56.31,56.88,56.0,56.0,505100,12.9310294572062,13.0619242679078,12.8598410513861,12.8598410513861,2199529.51883114,0.0,1.0
1999-12-28,56.13,56.31,55.56,56.06,409900,12.8896942538268,12.9310294572062,12.7587994431252,12.8736194525125,1784967.62971467,0.0,1.0
1999-12-29,56.25,56.44,54.75,56.25,337500,12.9172510560798,12.960882659647,12.5727910279176,12.9172510560798,1469691.57118492,0.0,1.0
1999-12-30,56.5,57.0,55.69,56.19,310200,12.9746610607734,13.0894810701608,12.7886526455659,12.9034726549533,1350809.85298242,0.0,1.0
1999-12-31,56.31,56.81,55.81,56.56,118700,12.9310294572062,13.0458494665936,12.8162094478189,12.9884394618999,516895.968887856,0.0,1.0
2000-01-03,54.13,56.19,54.06,56.19,524300,12.4304142162773,12.9034726549533,12.414339414963,12.9034726549533,2283138.6393252,0.0,1.0
2000-01-04,52.19,53.88,52.0,53.81,754600,11.9849125798543,12.3730042115836,11.9412809762871,12.3569294102694,3286012.62108487,0.0,1.0
2000-01-05,52.94,53.38,52.13,52.19,377500,12.1571425939353,12.2581842021962,11.9711341787278,11.9849125798543,1643877.23888092,0.0,1.0
2000-01-06,53.56,53.75,52.75,52.75,317400,12.2995194055757,12.3431510091429,12.1135109903681,12.1135109903681,1382163.27316769,0.0,1.0
2000-01-07,56.81,57.0,53.63,53.75,422400,13.0458494665936,13.0894810701608,12.3155942068899,12.3431510091429,1839400.65086967,0.0,1.0
2000-01-10,56.0,57.13,55.75,57.0,444000,12.8598410513861,13.1193342726015,12.8024310466924,13.0894810701608,1933460.9114255,0.0,1.0
2000-01-11,55.81,56.38,55.5,56.0,662700,12.8162094478189,12.9471042585205,12.7450210419987,12.8598410513861,2885821.04955333,0.0,1.0
2000-01-12,56.5,57.13,55.56,55.81,568700,12.9746610607734,13.1193342726015,12.7587994431252,12.8162094478189,2476484.73046776,0.0,1.0
2000-01-13,57.31,57.75,56.63,56.75,575600,13.160669475981,13.2617110842419,13.0045142632142,13.0320710654671,2506531.75814531,0.0,1.0
2000-01-14,57.19,57.75,56.69,57.5,766500,13.133112673728,13.2617110842419,13.0182926643406,13.2043010795482,3337832.85722444,0.0,1.0
2000-01-18,55.94,56.75,55.19,56.38,871400,12.8460626502596,13.0320710654671,12.6738326361785,12.9471042585205,3794634.77075716,0.0,1.0
2000-01-19,56.81,56.88,56.0,56.19,1104000,13.0458494665936,13.0619242679078,12.8598410513861,12.9034726549533,4807524.42840936,0.0,1.0
2000-01-20,56.13,56.88,55.81,56.88,898200,12.8896942538268,13.0619242679078,12.8162094478189,13.0619242679078,3911339.16811348,0.0,1.0
2000-01-21,55.88,57.25,55.88,57.25,855400,12.8322842491331,13.1468910748545,12.8322842491331,13.1468910748545,3724960.50367877,0.0,1.0
2000-01-24,55.31,58.0,55.0,56.13,369800,12.7013894384315,13.3191210889356,12.6302010326113,12.8896942538268,1610346.49784944,0.0,1.0
2000-01-25,55.19,55.88,55.0,55.31,318400,12.6738326361785,12.8322842491331,12.6302010326113,12.7013894384315,1386517.91486009,0.0,1.0
2000-01-26,55.88,56.5,54.88,55.19,324100,12.8322842491331,12.9746610607734,12.6026442303583,12.6738326361785,1411339.37250677,0.0,1.0
2000-01-27,56.38,56.94,55.63,55.75,693700,12.9471042585205,13.0757026690343,12.7748742444394,12.8024310466924,3020814.94201772,0.0,1.0
2000-01-28,54.88,56.13,54.5,56.13,696400,12.6026442303583,12.8896942538268,12.5153810232239,12.8896942538268,3032572.47458722,0.0,1.0
2000-01-31,56.0,56.25,55.0,55.13,321100,12.8598410513861,12.9172510560798,12.6302010326113,12.660054235052,1398275.44742957,0.0,1.0
2000-02-01,57.0,57.5,55.5,56.25,567400,13.0894810701608,13.2043010795482,12.7450210419987,12.9172510560798,2470823.69626764,0.0,1.0
2000-02-02,56.19,57.38,56.06,57.25,467100,12.9034726549533,13.1767442772952,12.8736194525125,13.1468910748545,2034053.13451993,0.0,1.0
2000-02-03,56.19,57.06,55.5,56.19,530600,12.9034726549533,13.1032594712873,12.7450210419987,12.9034726549533,2310572.88198732,0.0,1.0
2000-02-04,57.25,57.25,56.44,57.25,556700,13.1468910748545,13.1468910748545,12.960882659647,13.1468910748545,2424229.03015896,0.0,1.0
2000-02-07,55.81,57.38,55.38,57.38,623700,12.8162094478189,13.1767442772952,12.7174642397457,13.1767442772952,2715990.02354974,0.0,1.0
2000-02-08,54.88,55.75,54.25,55.56,511200,12.6026442303583,12.8024310466924,12.4579710185302,12.7587994431252,2226092.83315478,0.0,1.0
2000-02-09,52.38,54.0,51.88,54.0,681600,12.0285441834215,12.4005610138366,11.9137241740341,12.4005610138366,2968123.77753968,0.0,1.0
2000-02-10,50.0,51.94,50.0,51.5,592100,11.4820009387376,11.9275025751606,11.4820009387376,11.8264609668997,2578383.3460699,0.0,1.0
2000-02-11,49.38,50.19,46.75,50.0,1308000,11.3396241270972,11.5256325423048,10.7356708777196,11.4820009387376,5695871.33365892,0.0,1.0
2000-02-14,48.94,49.69,48.25,49.44,551000,11.2385825188363,11.4108125329174,11.0801309058817,11.3534025282237,2399407.57251228,0.0,1.0
2000-02-15,50.88,51.06,48.38,48.56,628200,11.6840841552593,11.7254193586388,11.1099841083225,11.1513193117019,2735585.91116555,0.0,1.0
2000-02-16,52.06,52.13,50.69,50.75,976800,11.9550593774135,11.9711341787278,11.6404525516921,11.6542309528186,4253614.00513612,0.0,1.0
2000-02-17,53.06,53.25,52.13,52.25,697600,12.1846993961883,12.2283309997555,11.9711341787278,11.9986909809807,3037798.04461809,0.0,1.0
2000-02-18,51.06,53.0,50.44,52.94,810400,11.7254193586388,12.1709209950618,11.5830425469984,12.1571425939353,3529001.62752078,0.0,1.0
2000-02-22,50.63,51.06,50.06,50.69,449200,11.6266741505657,11.7254193586388,11.495779339864,11.6404525516921,1956105.04822597,0.0,1.0
2000-02-23,50.75,50.81,49.38,50.0,295700,11.6542309528186,11.6680093539451,11.3396241270972,11.4820009387376,1287667.54844262,0.0,1.0
2000-02-24,49.44,50.25,48.5,50.25,381700,11.3534025282237,11.5394109434312,11.1375409105754,11.5394109434312,1662166.733989,0.0,1.0
2000-02-25,49.5,50.69,49.25,49.63,443300,11.3671809293502,11.6404525516921,11.3097709246565,11.3970341317909,1930412.66224082,0.0,1.0
2000-02-28,49.75,50.94,49.19,49.25,645400,11.4245909340439,11.6978625563858,11.29599252353,11.3097709246565,2810485.74827481,0.0,1.0
2000-02-29,49.19,49.56,48.88,49.5,637800,11.29599252353,11.3809593304767,11.2248041177098,11.3671809293502,2777390.47141258,0.0,1.0
2000-03-01,48.88,49.5,47.56,47.63,587400,11.2248041177098,11.3671809293502,10.9216792929272,10.9377540942414,2557916.53011564,0.0,1.0
2000-03-02,48.06,49.25,46.69,49.13,540200,11.0364993023145,11.3097709246565,10.7218924765931,11.2822141224035,2352377.44223437,0.0,1.0
2000-03-03,47.63,49.0,46.94,47.25,459700,10.9377540942414,11.2523609199628,10.7793024812868,10.850490887107,2001828.78599618,0.0,1.0
2000-03-06,45.38,47.63,45.0,47.63,442700,10.4210640519982,10.9377540942414,10.3338008448638,10.9377540942414,1927799.87722538,0.0,1.0
2000-03-07,45.81,46.88,45.31,46.75,683500,10.5198092600713,10.7655240801603,10.404989250684,10.7356708777196,2976397.59675526,0.0,1.0
2000-03-08,44.75,46.13,43.25,43.88,927900,10.2763908401701,10.5932940660793,9.93193081200799,10.0766040238361,4040672.02637776,0.0,1.0
2000-03-09,45.5,46.0,44.56,45.63,773400,10.4486208542512,10.5634408636386,10.2327592366029,10.4784740566919,3367879.88490198,0.0,1.0
2000-03-10,45.31,45.94,44.81,45.63,368300,10.404989250684,10.5496624625121,10.2901692412966,10.4784740566919,1603814.53531084,0.0,1.0
2000-03-13,45.13,45.5,44.25,44.5,417300,10.3636540473045,10.4486208542512,10.1615708307827,10.2189808354764,1817191.97823843,0.0,1.0
2000-03-14,44.81,45.75,44.44,45.13,787700,10.2901692412966,10.5060308589449,10.2052024343499,10.3636540473045,3430151.26110331,0.0,1.0
2000-03-15,49.63,50.13,44.75,44.75,888400,11.3970341317909,11.5118541411783,10.2763908401701,10.2763908401701,3868663.67952797,0.0,1.0
2000-03-16,55.19,55.25,50.13,50.13,868300,12.6738326361785,12.687611037305,11.5118541411783,11.5118541411783,3781135.38151074,0.0,1.0
2000-03-17,53.25,55.5,52.19,55.31,979300,12.2283309997555,12.7450210419987,11.9849125798543,12.7013894384315,4264500.60936711,0.0,1.0
2000-03-20,52.06,53.13,51.25,53.0,346200,11.9550593774135,12.2007741975025,11.769050962206,12.1709209950618,1507576.95390881,0.0,1.0
2000-03-21,57.0,57.0,52.06,52.06,1340800,13.0894810701608,13.0894810701608,11.9550593774135,11.9550593774135,5838703.58116963,0.0,1.0
2000-03-22,55.56,56.5,54.69,56.19,470800,12.7587994431252,12.9746610607734,12.5590126267911,12.9034726549533,2050165.30878181,0.0,1.0
2000-03-23,59.69,61.75,57.5,58.0,1429000,13.7072127206649,14.1802711593409,13.2043010795482,13.3191210889356,6222782.97843929,0.0,1.0
2000-03-24,59.69,60.12,59.12,59.5,615100,13.7072127206649,13.805957928738,13.5763179099633,13.6635811170977,2678540.1049951,0.0,1.0
2000-03-27,59.38,59.69,58.5,59.69,656100,13.6360243148447,13.7072127206649,13.4339410983229,13.7072127206649,2857080.4143835,0.0,1.0
2000-03-28,59.31,61.38,59.0,59.38,618800,13.6199495135305,14.0953043523942,13.5487611077103,13.6360243148447,2694652.27925698,0.0,1.0
2000-03-29,60.81,61.0,58.94,59.13,670200,13.9644095416926,14.0080411452598,13.5349827065838,13.578614310151,2918480.86224634,0.0,1.0
2000-03-30,66.88,69.06,63.31,64.0,2766600,15.3583244556554,15.8589396965843,14.5385095886295,14.6969612015841,12047551.7061932,0.0,1.0
2000-03-31,67.56,69.19,64.63,66.88,3093600,15.5144796684222,15.888792899025,14.8416344134122,15.3583244556554,13471519.539608,0.0,1.0
2000-04-03,68.44,69.69,64.38,66.0,2269200,15.716562884944,16.0036129084124,14.7842244087185,15.1562412391336,9881552.92839357,0.0,1.0
2000-04-04,66.25,69.94,64.63,68.5,1339500,15.2136512438273,16.0610229131061,14.8416344134122,15.7303412860705,5833042.54696949,0.0,1.0
2000-04-05,65.44,66.5,64.0,64.0,863200,15.0276428286197,15.271061248521,14.6969612015841,14.6969612015841,3758926.7088795,0.0,1.0
2000-04-06,65.69,66.69,65.25,65.31,633700,15.0850528333134,15.3146928520882,14.9840112250525,14.997789626179,2759536.44047374,0.0,1.0
2000-04-07,64.06,66.0,63.63,65.75,873200,14.7107396027106,15.1562412391336,14.6119943946374,15.0988312344399,3802473.12580348,0.0,1.0
2000-04-10,63.5,63.75,62.63,63.75,927600,14.5821411921967,14.6395511968904,14.3823543758627,14.6395511968904,4039365.63387004,0.0,1.0
2000-04-11,65.84,66.0,63.19,63.5,1019800,15.1194988361296,15.1562412391336,14.5109527863765,14.5821411921967,4440863.5979093,0.0,1.0
2000-04-12,67.0,68.44,65.81,65.88,1245200,15.3858812579083,15.716562884944,15.1126096355664,15.1286844368806,5422399.83537622,0.0,1.0
2000-04-13,65.81,67.0,64.0,67.0,702300,15.1126096355664,15.3858812579083,14.6969612015841,15.3858812579083,3058264.86057236,0.0,1.0
2000-04-14,62.5,65.0,60.75,65.0,1316600,14.3525011734219,14.9266012203588,13.9506311405661,14.9266012203588,5733321.25221357,0.0,1.0
2000-04-17,61.06,62.5,60.31,62.44,935300,14.0218195463863,14.3525011734219,13.8495895323052,14.3387227722955,4072896.37490152,0.0,1.0
2000-04-18,62.19,62.38,60.88,61.06,736500,14.2813127676018,14.324944371169,13.9804843430069,14.0218195463863,3207193.60645243,0.0,1.0
2000-04-19,60.44,62.31,59.63,62.31,383800,13.879442734746,14.3088695698547,13.6934343195384,14.3088695698547,1671311.48154303,0.0,1.0
2000-04-20,62.88,63.31,58.88,59.0,1296200,14.4397643805564,14.5385095886295,13.5212043054573,13.5487611077103,5644486.56168858,0.0,1.0
2000-04-24,65.0,65.06,62.75,62.88,645200,14.9266012203588,14.9403796214853,14.4099111781156,14.4397643805564,2809614.81993634,0.0,1.0
2000-04-25,66.13,66.44,61.56,62.25,1851700,15.1860944415743,15.2572828473945,14.1366395557737,14.2950911687283,8063490.02181667,0.0,1.0
2000-04-26,65.0,65.31,63.75,65.25,1445200,14.9266012203588,14.997789626179,14.6395511968904,14.9840112250525,6293328.17385618,0.0,1.0
2000-04-27,63.75,64.81,62.06,64.0,787800,14.6395511968904,14.8829696167916,14.2514595651611,14.6969612015841,3430586.72527254,0.0,1.0
2000-04-28,63.63,64.44,62.13,64.25,1387700,14.6119943946374,14.798002809845,14.2675343664753,14.7543712062778,6042936.27654318,0.0,1.0
2000-05-01,65.0,65.75,64.56,65.0,1205100,14.9266012203588,15.0988312344399,14.8255596120979,14.9266012203588,5247778.70351099,0.0,1.0
2000-05-02,63.38,64.88,62.44,64.75,618400,14.5545843899437,14.8990444181059,14.3387227722955,14.8691912156651,2692910.42258003,0.0,1.0
2000-05-03,60.69,63.13,60.56,63.0,531400,13.9368527394396,14.49717438525,13.9069995369989,14.4673211828093,2314056.59534125,0.0,1.0
2000-05-04,61.25,61.56,60.19,60.69,424500,14.0654511499535,14.1366395557737,13.8220327300523,13.9368527394396,1848545.39842371,0.0,1.0
2000-05-05,60.69,61.63,60.06,60.63,358900,13.9368527394396,14.1527143570879,13.7921795276116,13.9230743383132,1562880.90340229,0.0,1.0
2000-05-08,60.63,61.31,60.06,60.19,267400,13.9230743383132,14.07922955108,13.7921795276116,13.8220327300523,1164431.1885477,0.0,1.0
2000-05-09,59.63,61.06,58.56,60.5,554700,13.6934343195384,14.0218195463863,13.4477194994494,13.8932211358724,2415519.74677416,0.0,1.0
2000-05-10,60.75,61.5,59.31,59.88,372100,13.9506311405661,14.1228611546472,13.6199495135305,13.7508443242321,1620362.17374196,0.0,1.0
2000-05-11,62.75,63.25,61.25,61.25,469000,14.4099111781156,14.524731187503,14.0654511499535,14.0654511499535,2042326.9537355,0.0,1.0
2000-05-12,63.34,63.88,62.5,63.5,364800,14.5453987891927,14.6694043993311,14.3525011734219,14.5821411921967,1588573.28938744,0.0,1.0
2000-05-15,66.44,66.63,62.75,62.75,814900,15.2572828473945,15.3009144509617,14.4099111781156,14.4099111781156,3548597.51513657,0.0,1.0
2000-05-16,66.44,66.94,65.88,66.44,726200,15.2572828473945,15.3721028567818,15.1286844368806,15.2572828473945,3162340.79702071,0.0,1.0
2000-05-17,65.44,66.0,64.75,65.94,454400,15.0276428286197,15.1562412391336,14.8691912156651,15.1424628380071,1978749.18502646,0.0,1.0
2000-05-18,68.0,69.44,65.31,65.31,873700,15.6155212766831,15.9462029037187,14.997789626179,14.997789626179,3804650.44664968,0.0,1.0
2000-05-19,68.0,68.94,67.19,67.31,1161900,15.6155212766831,15.8313828943313,15.4295128614755,15.4570696637285,5059658.1823993,0.0,1.0
2000-05-22,69.94,70.31,68.69,69.0,1487400,16.0610229131061,16.1459897200528,15.7739728896377,15.8451612954578,6477094.05327543,0.0,1.0
2000-05-23,71.0,71.44,69.63,70.5,1174900,16.3044413330073,16.4054829412682,15.9898345072859,16.18962132362,5116268.52440051,0.0,1.0
2000-05-24,72.38,72.44,70.88,71.44,1188200,16.6213445589165,16.635122960043,16.2768845307544,16.4054829412682,5174185.25890942,0.0,1.0
2000-05-25,70.69,72.94,70.38,72.88,1185700,16.2332529271872,16.7499429694303,16.162064521367,16.7361645683039,5163298.65467841,0.0,1.0
2000-05-26,71.25,71.5,70.19,70.69,451800,16.361851337701,16.4192613423947,16.1184329177998,16.2332529271872,1967427.11662622,0.0,1.0
2000-05-30,71.13,71.88,70.25,71.25,981500,16.334294535448,16.5065245495291,16.1322113189263,16.361851337701,4274080.8210904,0.0,1.0
2000-05-31,69.88,70.44,69.69,70.25,1131200,16.0472445119796,16.1758429224935,16.0036129084124,16.1322113189263,4925970.68244264,0.0,1.0
2000-06-01,70.0,70.25,69.5,70.0,1176700,16.0748013142326,16.1322113189263,15.9599813048452,16.0748013142326,5124106.87944682,0.0,1.0
2000-06-02,69.13,70.75,64.5,70.13,1831700,15.8750144978985,16.2470313283136,14.8117812109714,16.1046545166733,7976397.1879687,0.0,1.0
2000-06-05,67.25,69.13,66.5,68.5,590100,15.443291262602,15.8750144978985,15.271061248521,15.7303412860705,2569674.06268511,0.0,1.0
2000-06-06,66.5,68.31,64.25,68.25,856300,15.271061248521,15.6867096825033,14.7543712062778,15.6729312813768,3728879.68120192,0.0,1.0
2000-06-07,67.44,68.88,66.88,66.94,721300,15.4869228661692,15.8176044932049,15.3583244556554,15.3721028567818,3141003.05272797,0.0,1.0
2000-06-08,65.63,68.0,65.13,68.0,559100,15.0712744321869,15.6155212766831,14.9564544227995,15.6155212766831,2434680.17022072,0.0,1.0
2000-06-09,64.81,66.25,64.56,65.69,239500,14.8829696167916,15.2136512438273,14.8255596120979,15.0850528333134,1042936.68532975,0.0,1.0
2000-06-12,65.34,66.19,64.81,64.81,447600,15.0046788267422,15.1998728427008,14.8829696167916,14.8829696167916,1949137.62151815,0.0,1.0
2000-06-13,65.81,66.0,64.5,65.38,466400,15.1126096355664,15.1562412391336,14.8117812109714,15.0138644274932,2031004.88533525,0.0,1.0
2000-06-14,66.5,66.63,64.5,64.75,692400,15.271061248521,15.3009144509617,14.8117812109714,14.8691912156651,3015153.9078176,0.0,1.0
2000-06-15,66.88,67.0,63.81,66.25,1446500,15.3583244556554,15.3858812579083,14.6533295980169,15.2136512438273,6298989.20805627,0.0,1.0
2000-06-16,67.5,67.75,65.25,66.94,1113800,15.5007012672957,15.5581112719894,14.9840112250525,15.3721028567818,4850199.91699488,0.0,1.0
2000-06-19,66.81,68.69,65.63,66.25,797300,15.3422496543411,15.7739728896377,15.0712744321869,15.2136512438273,3471955.82135035,0.0,1.0
2000-06-20,65.81,66.44,65.31,66.31,506900,15.1126096355664,15.2572828473945,14.997789626179,15.2274296449537,2207367.87387745,0.0,1.0
2000-06-21,64.69,65.88,62.88,65.88,527100,14.8554128145387,15.1286844368806,14.4397643805564,15.1286844368806,2295331.63606392,0.0,1.0
2000-06-22,63.5,64.19,62.5,64.19,1012400,14.5821411921967,14.7405928051513,14.3525011734219,14.7405928051513,4408639.24938554,0.0,1.0
2000-06-23,64.31,65.38,63.25,63.38,408800,14.7681496074042,15.0138644274932,14.524731187503,14.5545843899437,1780177.52385304,0.0,1.0
2000-06-26,62.06,64.38,61.88,64.25,782200,14.2514595651611,14.7842244087185,14.2101243617816,14.7543712062778,3406200.7317951,0.0,1.0
2000-06-27,64.0,64.31,62.25,63.0,513600,14.6969612015841,14.7681496074042,14.2950911687283,14.4673211828093,2236543.97321652,0.0,1.0
2000-06-28,63.87,65.19,63.38,64.56,365200,14.6671079991434,14.970232823926,14.5545843899437,14.8255596120979,1590315.1460644,0.0,1.0
2000-06-29,64.63,65.0,62.94,63.88,421900,14.8416344134122,14.9266012203588,14.4535427816828,14.6694043993311,1837223.33002346,0.0,1.0
2000-06-30,61.5,64.13,60.44,63.88,905400,14.1228611546472,14.7268144040248,13.879442734746,14.6694043993311,3942692.58829876,0.0,1.0
2000-07-03,62.75,62.88,60.75,60.88,496700,14.4099111781156,14.4397643805564,13.9506311405661,13.9804843430069,2162950.52861498,0.0,1.0
2000-07-05,63.75,64.69,62.19,63.0,435700,14.6395511968904,14.8554128145387,14.2813127676018,14.4673211828093,1897317.38537858,0.0,1.0
2000-07-06,64.06,64.38,63.81,64.0,574000,14.7107396027106,14.7842244087185,14.6533295980169,14.6969612015841,2499564.33143747,0.0,1.0
2000-07-07,64.94,65.63,64.19,64.31,792200,14.9128228192323,15.0712744321869,14.7405928051513,14.7681496074042,3449747.14871912,0.0,1.0
2000-07-10,64.56,64.94,64.25,64.88,474400,14.8255596120979,14.9128228192323,14.7543712062778,14.8990444181059,2065842.01887446,0.0,1.0
2000-07-11,64.25,64.5,63.5,64.5,511700,14.7543712062778,14.8117812109714,14.5821411921967,14.8117812109714,2228270.15400096,0.0,1.0
2000-07-12,66.5,66.56,65.75,66.5,1306400,15.271061248521,15.2848396496474,15.0988312344399,15.271061248521,5688903.90695106,0.0,1.0
2000-07-13,66.19,66.25,65.63,66.0,516500,15.1998728427008,15.2136512438273,15.0712744321869,15.1562412391336,2249172.43412448,0.0,1.0
2000-07-14,67.31,67.31,66.31,66.31,465600,15.4570696637285,15.4570696637285,15.2274296449537,15.2274296449537,2027521.17198134,0.0,1.0
2000-07-17,66.09,67.5,65.31,67.19,525900,15.1769088408233,15.5007012672957,14.997789626179,15.4295128614755,2290106.06603305,0.0,1.0
2000-07-18,65.81,66.0,64.81,66.0,698200,15.1126096355664,15.1562412391336,14.8829696167916,15.1562412391336,3040410.82963352,0.0,1.0
2000-07-19,65.56,66.63,65.25,66.06,391400,15.0551996308727,15.3009144509617,14.9840112250525,15.1700196402601,1704406.75840527,0.0,1.0
2000-07-20,67.25,67.38,65.75,65.75,523500,15.443291262602,15.4731444650427,15.0988312344399,15.0988312344399,2279654.92597129,0.0,1.0
2000-07-21,65.75,67.19,65.06,67.13,529700,15.0988312344399,15.4295128614755,14.9403796214853,15.415734460349,2306653.70446416,0.0,1.0
2000-07-24,66.06,66.63,65.38,65.63,625300,15.1700196402601,15.3009144509617,15.0138644274932,15.0712744321869,2722957.45025758,0.0,1.0
2000-07-25,71.88,72.0,66.81,67.75,1549900,16.5065245495291,16.5340813517821,15.3422496543411,15.5581112719894,6749259.15905043,0.0,1.0
2000-07-26,74.5,75.0,71.0,71.63,3397600,17.108181398719,17.2230014081063,16.3044413330073,16.4491145448354,14795330.6140975,0.0,1.0
2000-07-27,75.94,77.0,74.63,75.75,3065200,17.4388630257546,17.6822814456558,17.1380346011597,17.3952314221874,13347847.7155438,0.0,1.0
2000-07-28,74.0,75.94,73.38,75.94,1356400,16.9933613893316,17.4388630257546,16.8509845776912,17.4388630257546,5906635.99157106,0.0,1.0
2000-07-31,74.06,74.94,73.56,73.88,1175200,17.0071397904581,17.2092230069799,16.8923197810707,16.9658045870786,5117574.91690821,0.0,1.0
2000-08-01,74.81,74.81,73.0,74.0,835400,17.1793698045391,17.1793698045391,16.7637213705568,16.9933613893316,3637867.66983079,0.0,1.0
2000-08-02,73.38,74.5,72.56,74.38,903800,16.8509845776912,17.108181398719,16.6626797622959,17.080624596466,3935725.16159093,0.0,1.0
2000-08-03,75.69,75.69,73.13,73.44,1124200,17.3814530210609,17.3814530210609,16.7935745729975,16.8647629788177,4895488.19059584,0.0,1.0
2000-08-04,79.0,79.44,75.56,75.56,1020300,18.1415614832053,18.2426030914662,17.3515998186202,17.3515998186202,4443040.91875551,0.0,1.0
2000-08-07,78.69,79.0,76.75,78.88,773900,18.0703730773852,18.1415614832053,17.6248714409621,18.1140046809524,3370057.20574819,0.0,1.0
2000-08-08,79.31,79.56,78.0,78.63,1231100,18.2127498890255,18.2701598937192,17.9119214644306,18.0565946762587,5360999.38751338,0.0,1.0
2000-08-09,77.38,78.75,76.38,78.5,877200,17.7695446527902,18.0841514785117,17.5399046340155,18.026741473818,3819891.6925731,0.0,1.0
2000-08-10,76.5,77.19,75.75,76.13,376200,17.5674614362685,17.725913049223,17.3952314221874,17.4824946293218,1638216.20468079,0.0,1.0
2000-08-11,78.44,78.69,76.44,76.5,537500,18.0129630726915,18.0703730773852,17.553683035142,17.5674614362685,2340619.90966488,0.0,1.0
2000-08-14,78.13,78.38,77.69,78.19,398700,17.9417746668713,17.999184671565,17.8407330586104,17.9555530679978,1736195.64275979,0.0,1.0
2000-08-15,75.88,77.38,75.25,77.38,517700,17.4250846246281,17.7695446527902,17.2804114128,17.7695446527902,2254398.00415537,0.0,1.0
2000-08-16,74.69,76.13,74.0,76.0,565600,17.1518130022862,17.4824946293218,16.9933613893316,17.4526414268811,2462985.34122131,0.0,1.0
2000-08-17,76.5,76.81,74.38,74.88,592200,17.5674614362685,17.6386498420886,17.080624596466,17.1954446058534,2578818.81023915,0.0,1.0
2000-08-18,74.81,75.75,74.25,75.75,443000,17.1793698045391,17.3952314221874,17.0507713940253,17.3952314221874,1929106.26973311,0.0,1.0
2000-08-21,75.5,75.69,74.0,75.13,526000,17.3378214174937,17.3814530210609,16.9933613893316,17.2528546105471,2290541.53020229,0.0,1.0
2000-08-22,73.94,76.13,72.0,76.0,870600,16.9795829882051,17.4824946293218,16.5340813517821,17.4526414268811,3791151.05740325,0.0,1.0
2000-08-23,72.19,74.94,71.75,73.81,913300,16.5777129553493,17.2092230069799,16.4766713470884,16.9497297857644,3977094.25766872,0.0,1.0
2000-08-24,73.38,73.69,72.0,72.25,663300,16.8509845776912,16.9221729835114,16.5340813517821,16.5914913564758,2888433.83456878,0.0,1.0
2000-08-25,73.0,73.88,72.94,73.56,330300,16.7637213705568,16.9658045870786,16.7499429694303,16.8923197810707,1438338.15099965,0.0,1.0
2000-08-28,74.56,75.5,73.0,73.0,447500,17.1219597998454,17.3378214174937,16.7637213705568,16.7637213705568,1948702.15734891,0.0,1.0
2000-08-29,73.69,74.56,72.19,74.5,343600,16.9221729835114,17.1219597998454,16.5777129553493,17.108181398719,1496254.88550857,0.0,1.0
2000-08-30,75.31,76.0,73.63,73.75,529700,17.2941898139265,17.4526414268811,16.9083945823849,16.9359513846379,2306653.70446417,0.0,1.0
2000-08-31,76.56,77.75,75.19,75.31,626400,17.5812398373949,17.8545114597369,17.2666330116735,17.2941898139265,2727747.55611923,0.0,1.0
2000-09-01,75.19,76.75,74.56,76.75,366100,17.2666330116735,17.6248714409621,17.1219597998454,17.6248714409621,1594234.32358756,0.0,1.0
2000-09-05,76.06,76.75,74.44,74.94,378300,17.4664198280076,17.6248714409621,17.0944029975925,17.2092230069799,1647360.95223484,0.0,1.0
2000-09-06,76.94,77.56,75.75,75.81,349400,17.6685030445294,17.8108798561697,17.3952314221874,17.4090098233139,1521511.80732448,0.0,1.0
2000-09-07,77.69,78.0,75.75,76.88,622400,17.8407330586104,17.9119214644306,17.3952314221874,17.6547246434029,2710328.98934963,0.0,1.0
2000-09-08,78.5,79.19,77.63,77.94,559400,18.026741473818,18.1851930867725,17.8269546574839,17.8981430633041,2435986.56272843,0.0,1.0
2000-09-11,79.5,80.31,78.25,78.56,720400,18.2563814925927,18.4423899078003,17.9693314691243,18.0405198749445,3137083.87520481,0.0,1.0
2000-09-12,78.69,80.31,78.0,79.94,537400,18.0703730773852,18.4423899078003,17.9119214644306,18.3574231008536,2340184.44549564,0.0,1.0
2000-09-13,77.69,81.0,77.56,79.06,440500,17.8407330586104,18.6008415207548,17.8108798561697,18.1553398843318,1918219.66550211,0.0,1.0
2000-09-14,79.5,80.0,77.06,77.5,594300,18.2563814925927,18.3712015019801,17.6960598467823,17.7971014550432,2587963.55779319,0.0,1.0
2000-09-15,77.0,79.63,76.63,78.75,612200,17.6822814456558,18.2862346950334,17.5973146387092,18.0841514785117,2665911.64408715,0.0,1.0
2000-09-18,74.56,76.75,74.44,76.25,469100,17.1219597998454,17.6248714409621,17.0944029975925,17.5100514315748,2042762.41790474,0.0,1.0
2000-09-19,77.25,78.0,73.25,73.25,712400,17.7396914503495,17.9119214644306,16.8211313752505,16.8211313752505,3102246.74166561,0.0,1.0
2000-09-20,75.19,77.5,75.13,77.0,669200,17.3424142178692,17.8752108243764,17.3285753449729,17.759886883574,2901392.35332959,0.33,1.0
2000-09-21,75.13,75.88,74.56,75.69,584500,17.3285753449729,17.5015612561766,17.1971060524581,17.4577381586716,2534165.91530356,0.0,1.0
2000-09-22,77.94,78.44,75.63,75.63,913000,17.9766958922826,18.092019833085,17.4438992857753,17.4438992857753,3958414.85144935,0.0,1.0
2000-09-25,77.25,78.75,76.81,78.63,695900,17.8175488539752,18.1635206763825,17.7160637860691,18.1358429305899,3017153.22576518,0.0,1.0
2000-09-26,77.0,77.94,76.81,77.94,611100,17.759886883574,17.9766958922826,17.7160637860691,17.9766958922826,2649493.22641917,0.0,1.0
2000-09-27,78.5,78.75,77.06,77.06,730800,18.1358429305899,18.1936003921523,17.8031599519906,17.8031599519906,3163227.66025048,0.13,1.0
2000-09-28,82.0,82.0,78.5,79.25,1236500,18.9444473924634,18.9444473924634,18.1358429305899,18.3091153152771,5352122.33429078,0.0,1.0
2000-09-29,79.13,81.88,79.06,81.75,1051100,18.2813917337271,18.9167238109134,18.2652196444897,18.886689930901,4549628.61752775,0.0,1.0
2000-10-02,81.0,81.56,78.06,79.38,967200,18.7134175462138,18.8427942601135,18.0341897982401,18.3391491952895,4186472.07579947,0.0,1.0
2000-10-03,78.75,80.44,78.75,80.25,594600,18.1936003921523,18.584040832314,18.1936003921523,18.5401451615266,2573693.44113975,0.0,1.0
2000-10-04,78.06,80.38,77.88,79.0,648600,18.0341897982401,18.5701790415391,17.9926044259152,18.2513578537147,2807429.47514841,0.0,1.0
2000-10-05,78.06,79.56,77.63,78.06,704300,18.0341897982401,18.3807345676144,17.9348469643528,18.0341897982401,3048523.86578326,0.0,1.0
2000-10-06,74.75,78.56,74.31,78.13,743400,17.2694810071541,18.1497047213649,17.1678278748043,18.0503618874776,3217766.06818582,0.0,1.0
2000-10-09,72.94,73.88,72.44,73.75,611200,16.8513169854424,17.068485040917,16.7358020623176,17.0384511609045,2645545.62937204,0.0,1.0
2000-10-10,73.25,73.25,72.0,72.75,981000,16.9229362377798,16.9229362377798,16.6341489299678,16.807421314655,4246204.6178239,0.0,1.0
2000-10-11,74.81,75.69,73.56,73.88,1369500,17.2833427979291,17.4866490626287,16.9945554901171,17.068485040917,5927805.52916395,0.0,1.0
2000-10-12,72.25,74.94,70.06,74.94,995600,16.6919063915302,17.3133766779415,16.1859510282437,17.3133766779415,4309399.91590773,0.0,1.0
2000-10-13,74.56,75.0,71.75,71.75,835400,17.2255853363667,17.3272384687165,16.5763914684054,16.5763914684054,3615983.01501538,0.0,1.0
2000-10-16,73.69,74.56,72.75,74.56,356100,17.0245893701296,17.2255853363667,16.807421314655,17.2255853363667,1541359.29093485,0.0,1.0
2000-10-17,73.06,74.69,73.0,73.44,587500,16.8790405669923,17.2556192163791,16.8651787762174,16.9668319085672,2542961.48111269,0.0,1.0
2000-10-18,72.88,73.88,71.5,72.88,708400,16.8374551946674,17.068485040917,16.518634006843,16.8374551946674,3066270.49058763,0.0,1.0
2000-10-19,77.25,77.56,74.31,74.75,1100400,17.847055622778,17.9186748751153,17.1678278748043,17.2694810071541,4763020.95968749,0.0,1.0
2000-10-20,78.44,79.31,77.13,77.38,857800,18.1219811398149,18.3229771060521,17.819332041228,17.8770895027904,3712940.18467824,0.0,1.0
2000-10-23,77.75,78.88,77.44,78.13,623200,17.9625705459028,18.2236342721647,17.8909512935654,18.0503618874776,2697486.97026285,0.0,1.0
2000-10-24,79.94,80.31,77.75,77.75,335100,18.4685259091893,18.5540069523016,17.9625705459028,17.9625705459028,1450461.94437593,0.0,1.0
2000-10-25,81.88,81.88,79.63,80.0,677300,18.9167238109134,18.9167238109134,18.3969066568519,18.4823876999642,2931655.84877893,0.0,1.0
2000-10-26,80.25,83.94,79.5,83.25,1807900,18.5401451615266,19.3926452941875,18.3668727768395,19.2332347002753,7825395.84970832,0.0,1.0
2000-10-27,81.25,81.69,77.06,77.88,2201200,18.7711750077762,18.872828140126,17.8031599519906,17.9926044259152,9527773.29740467,0.0,1.0
2000-10-30,85.94,86.38,82.0,82.0,1851200,19.8547049866866,19.9563581190364,18.9444473924634,18.9444473924634,8012817.52142265,0.0,1.0
2000-10-31,84.44,84.81,82.25,84.25,1092800,19.5081602173123,19.5936412604246,19.0022048540257,19.4642645465248,4730124.7771233,0.0,1.0
2000-11-01,82.56,84.13,82.13,84.0,694700,19.0738241063631,19.4365409649749,18.9744812724758,19.4065070849625,3006970.79307061,0.0,1.0
2000-11-02,82.75,83.38,82.38,82.75,692900,19.1177197771505,19.2632685802877,19.0322387340382,19.1177197771505,2999179.59193699,0.0,1.0
2000-11-03,80.75,82.69,80.56,82.5,711300,18.6556600846514,19.1038579863755,18.611764413864,19.0599623155881,3078822.9813029,0.0,1.0
2000-11-06,82.06,82.81,80.75,80.75,635500,18.9583091832383,19.1315815679255,18.6556600846514,18.6556600846514,2750726.84467594,0.0,1.0
2000-11-07,83.13,83.88,82.25,82.25,753100,19.2055111187253,19.3787835034125,19.0022048540257,19.0022048540257,3259751.98540591,0.0,1.0
2000-11-08,82.0,83.69,81.63,82.75,624300,18.9444473924634,19.3348878326251,18.858966349351,19.1177197771505,2702248.25984451,0.0,1.0
2000-11-09,83.5,84.38,81.88,82.0,869300,19.2909921618377,19.4942984265373,18.9167238109134,18.9444473924634,3762717.30303193,0.0,1.0
2000-11-10,84.63,85.38,83.0,83.5,719000,19.5520558880997,19.7253282727868,19.1754772387129,19.2909921618377,3112152.0083745,0.0,1.0
2000-11-13,85.25,85.38,83.94,84.38,898000,19.6952943927744,19.7253282727868,19.3926452941875,19.4942984265373,3886943.67666246,0.0,1.0
2000-11-14,87.19,87.56,84.94,86.0,787500,20.1434922944985,20.2289733376109,19.623675140437,19.8685667774616,3408650.49595957,0.0,1.0
2000-11-15,83.63,87.19,80.5,87.13,3284200,19.3210260418501,20.1434922944985,18.597902623089,20.1296305037236,14215479.3128005,0.0,1.0
2000-11-16,83.0,83.38,82.5,83.25,1859000,19.1754772387129,19.2632685802877,19.0599623155881,19.2332347002753,8046579.39300168,0.0,1.0
2000-11-17,82.75,84.0,82.19,84.0,963600,19.1177197771505,19.4065070849625,18.9883430632508,19.4065070849625,4170889.67353223,0.0,1.0
2000-11-20,82.0,82.88,79.5,82.88,1166400,18.9444473924634,19.147753657163,18.3668727768395,19.147753657163,5048698.33458695,0.0,1.0
2000-11-21,81.38,82.75,80.25,82.0,659600,18.8012088877886,19.1177197771505,18.5401451615266,18.9444473924634,2855042.37096499,0.0,1.0
2000-11-22,77.63,81.69,77.0,81.0,767700,17.9348469643528,18.872828140126,17.7892981612156,18.7134175462138,3322947.28348972,0.0,1.0
2000-11-24,78.38,78.5,77.06,78.0,130500,18.10811934904,18.1358429305899,17.8031599519906,18.0203280074651,564862.082187583,0.0,1.0
2000-11-27,76.75,78.63,76.63,78.31,810800,17.7315406996532,18.1658768106024,17.7038171181033,18.0919472598025,3509503.26618922,0.0,1.0
2000-11-28,77.5,77.63,75.75,77.0,875900,17.9048130843404,17.9348469643528,17.5005108534036,17.7892981612156,3791285.04052187,0.0,1.0
2000-11-29,81.13,81.38,77.88,78.5,564000,18.7434514262262,18.8012088877886,17.9926044259152,18.1358429305899,2441243.02186819,0.0,1.0
2000-11-30,81.5,82.69,80.56,81.13,1122000,18.8289324693386,19.1038579863755,18.611764413864,18.7434514262262,4856515.37329095,0.0,1.0
2000-12-01,84.13,84.75,81.75,82.38,1028100,19.4365409649749,19.5797794696496,18.886689930901,19.0322387340382,4450074.38082035,0.0,1.0
2000-12-04,84.38,85.88,83.0,83.63,1046300,19.4942984265373,19.8408431959116,19.1754772387129,19.3210260418501,4528852.08117141,0.0,1.0
2000-12-05,87.13,87.38,85.0,85.5,569300,20.1296305037236,20.1873879652859,19.637536931212,19.7530518543368,2464183.78076162,0.0,1.0
2000-12-06,86.19,88.5,85.5,86.56,989000,19.912462448249,20.4461413930854,19.7530518543368,19.9979434913613,4280832.17841778,0.0,1.0
2000-12-07,86.81,87.69,85.75,86.38,341700,20.0557009529237,20.2590072176233,19.8108093158992,19.9563581190364,1479029.68186588,0.0,1.0
2000-12-08,90.0,90.25,87.5,87.88,876300,20.7926861624598,20.8504436240222,20.2151115468359,20.3029028884107,3793016.41855157,0.0,1.0
2000-12-11,86.0,88.75,85.75,88.75,799600,19.8685667774616,20.5038988546478,19.8108093158992,20.5038988546478,3461024.68135779,0.0,1.0
2000-12-12,85.13,85.19,82.5,84.75,796200,19.6675708112245,19.6814326019994,19.0599623155881,19.5797794696496,3446307.96810539,0.0,1.0
2000-12-13,83.13,84.38,81.63,83.75,690700,19.2817509679877,19.5716846707422,18.9338305246823,19.4255580845539,2977835.93903517,0.33,1.0
2000-12-14,82.25,82.38,79.94,82.25,846600,19.0776376412485,19.107790746335,18.5418401585581,19.0776376412485,3649972.35556273,0.0,1.0
2000-12-15,80.69,82.75,80.44,81.0,850400,18.7158003802108,19.1936111223503,18.6578136396599,18.787703938494,3666355.41125744,0.0,1.0
2000-12-18,82.25,83.13,80.69,80.69,807200,19.0776376412485,19.2817509679877,18.7158003802108,18.7158003802108,3480105.9359913,0.0,1.0
2000-12-19,81.75,82.75,80.63,82.38,675300,18.9616641601467,19.1936111223503,18.7018835624786,19.107790746335,2911441.45016715,0.0,1.0
2000-12-20,82.81,83.13,80.5,81.0,742500,19.2075279400825,19.2817509679877,18.6717304573922,18.787703938494,3201162.8561367,0.0,1.0
2000-12-21,85.31,85.38,82.31,82.5,783400,19.7873953455916,19.8036316329459,19.0915544589807,19.1356243817994,3377496.27137709,0.0,1.0
2000-12-22,86.75,87.38,86.13,86.5,909600,20.1213989711648,20.2675255573531,19.9775918545986,20.0634122306139,3921586.17365918,0.0,1.0
2000-12-26,86.5,87.94,86.0,86.81,454400,20.0634122306139,20.3974158561872,19.9474387495121,20.1353157888971,1959068.5546512,0.0,1.0
2000-12-27,88.63,89.0,87.0,87.25,643100,20.5876123651941,20.6735586201318,20.2089842691176,20.2670560629943,2768555.76979689,0.13,1.0
2000-12-28,87.81,88.25,86.63,88.0,515000,20.3971368812783,20.4993432385014,20.1230380141799,20.4412714446247,2217083.2241415,0.0,1.0
2000-12-29,86.5,88.75,86.5,87.81,467500,20.092840681364,20.615486826255,20.092840681364,20.3971368812783,2012594.96560418,0.0,1.0
2001-01-02,83.44,86.63,83.06,86.5,621200,19.3820419243123,20.1230380141799,19.2937727976196,20.092840681364,2674275.92007126,0.0,1.0
2001-01-03,82.31,84.69,81.56,83.5,851600,19.1195574159893,19.6724008936962,18.9453420343589,19.3959791548427,3666151.5993765,0.0,1.0
2001-01-04,76.56,80.0,73.63,80.0,1923500,17.7839061568234,18.5829740405679,17.1033047325876,18.5829740405679,8280698.2167693,0.0,1.0
2001-01-05,75.13,77.5,74.75,76.56,985200,17.4517354958483,18.0022561018001,17.3634663691556,17.7839061568234,4241301.73286253,0.0,1.0
2001-01-08,76.44,77.25,74.81,75.13,790600,17.7560316957626,17.9441843079233,17.377403599686,17.4517354958483,3403545.62525489,0.0,1.0
2001-01-09,74.06,77.0,74.0,76.19,587200,17.2031882180557,17.8861125140466,17.1892509875253,17.6979599018858,2527905.37711823,0.0,1.0
2001-01-10,74.31,75.38,73.38,73.56,678000,17.2612600119325,17.5098072897251,17.0452329387109,17.0870446303022,2918800.8271222,0.0,1.0
2001-01-11,73.75,74.94,73.38,73.63,867600,17.1311791936485,17.4076009325019,17.0452329387109,17.1033047325876,3735031.85488382,0.0,1.0
2001-01-12,69.06,73.0,68.81,72.75,1710200,16.0417523405202,16.9569638120182,15.9836805466434,16.8988920181414,7362438.31053747,0.0,1.0
2001-01-16,71.75,72.44,68.38,69.75,1721500,16.6666048426343,16.8268829937342,15.8837970611754,16.2020304916201,7411084.9909895,0.0,1.0
2001-01-17,69.81,72.25,69.0,72.0,955500,16.2159677221505,16.7827484303879,16.0278151099898,16.7246766365111,4113442.7585771,0.0,1.0
2001-01-18,70.31,70.38,67.75,69.5,1435700,16.3321113099041,16.3483714121896,15.7374561406059,16.1439586977433,6180711.42699019,0.0,1.0
2001-01-19,68.69,70.19,68.38,69.81,745300,15.9558060855826,16.3042368488432,15.8837970611754,16.2159677221505,3208528.40184982,0.0,1.0
2001-01-22,71.94,72.19,69.06,69.13,920100,16.7107394059807,16.7688111998574,16.0417523405202,16.0580124428057,3961045.19326716,0.0,1.0
2001-01-23,73.38,73.5,68.75,70.81,1844700,17.0452329387109,17.0731073997717,15.969743316113,16.4482548976576,7941462.95839576,0.0,1.0
2001-01-24,73.81,74.69,72.63,73.0,995300,17.1451164241789,17.3495291386252,16.8710175570806,16.9569638120182,4284782.39415153,0.0,1.0
2001-01-25,74.94,74.94,73.44,73.56,923200,17.4076009325019,17.4076009325019,17.0591701692413,17.0870446303022,3974390.74277173,0.0,1.0
2001-01-26,73.56,74.94,73.0,74.94,534200,17.0870446303022,17.4076009325019,16.9569638120182,17.4076009325019,2299739.53075026,0.0,1.0
2001-01-29,72.74,74.1,72.7,73.31,567800,16.8965691463863,17.212479705076,16.887277659366,17.0289728364254,2444388.06731562,0.0,1.0
2001-01-30,73.64,73.97,71.25,73.24,655100,17.1056276043427,17.1822823722601,16.5504612548808,17.0127127341399,2820215.96142738,0.0,1.0
2001-01-31,72.0,73.79,71.59,73.79,867600,16.7246766365111,17.1404706806688,16.6294388945532,17.1404706806688,3735031.85488381,0.0,1.0
2001-02-01,73.0,73.0,72.05,72.75,1103200,16.9569638120182,16.9569638120182,16.7362909952864,16.8988920181414,4749293.61722893,0.0,1.0
2001-02-02,73.7,74.09,72.69,73.0,1169500,17.1195648348731,17.2101568333209,16.884954787611,16.9569638120182,5034716.17598736,0.0,1.0
2001-02-05,75.56,75.8,74.0,74.0,881100,17.5516189813164,17.6073679034381,17.1892509875253,17.1892509875253,3793149.5704681,0.0,1.0
2001-02-06,74.0,75.7,73.0,75.65,793300,17.1892509875253,17.5841391858873,16.9569638120182,17.572524827112,3415169.16837175,0.0,1.0
2001-02-07,75.61,75.87,73.81,74.0,1384500,17.5632333400917,17.6236280057236,17.1451164241789,17.1892509875253,5960294.60936681,0.0,1.0
2001-02-08,75.07,76.03,73.71,75.5,950500,17.4377982653179,17.6607939538047,17.1218877066282,17.5376817507859,4091917.67873105,0.0,1.0
2001-02-09,74.9,74.9,72.95,73.0,2576300,17.3983094454817,17.3983094454817,16.9453494532428,16.9569638120182,11091012.6414674,0.0,1.0
2001-02-12,76.39,76.85,74.74,74.89,1196200,17.7444173369872,17.8512694377205,17.3611434974005,17.3959865737266,5149660.10236518,0.0,1.0
2001-02-13,75.15,76.35,74.98,76.3,659200,17.4563812393584,17.735125849967,17.4168924195222,17.7235114911916,2837866.52690113,0.0,1.0
2001-02-14,74.93,75.57,74.86,75.28,716600,17.4052780607469,17.5539418530714,17.3890179584614,17.4865785721744,3084974.44353359,0.0,1.0
2001-02-15,73.4,74.24,72.95,74.23,815900,17.049878682221,17.244999909647,16.9453494532428,17.2426770378919,3512462.52927583,0.0,1.0
2001-02-16,73.99,74.52,73.21,73.25,632000,17.1869281157702,17.310040318789,17.0057441188747,17.015035605895,2720770.0925387,0.0,1.0
2001-02-20,72.34,73.9,72.0,73.75,1186700,16.8036542761835,17.1660222699746,16.7246766365111,17.1311791936485,5108762.4506577,0.0,1.0
2001-02-21,69.4,72.2,68.6,71.8,852800,16.1207299801926,16.7711340716125,15.9349002397869,16.6782192014097,3671317.61853956,0.0,1.0
2001-02-22,70.5,71.08,69.15,69.15,1790700,16.3762458732504,16.5109724350446,16.0626581863159,16.0626581863159,7708992.09605862,0.0,1.0
2001-02-23,69.69,70.5,69.0,70.5,830100,16.1880932610897,16.3762458732504,16.0278151099898,16.3762458732504,3573593.75603856,0.0,1.0
2001-02-26,70.35,70.8,69.6,69.69,657600,16.3414027969244,16.4459320259026,16.167187415294,16.1880932610897,2830978.50135038,0.0,1.0
2001-02-27,72.01,72.55,70.59,70.9,613600,16.7269995082662,16.85243458304,16.3971517190461,16.4691607434533,2641557.79870528,0.0,1.0
2001-02-28,71.75,72.8,71.07,72.7,867600,16.6666048426343,16.9105063769168,16.5086495632895,16.887277659366,3735031.85488382,0.0,1.0
2001-03-01,71.15,71.5,70.2,70.8,675500,16.52723253733,16.6085330487575,16.3065597205983,16.4459320259026,2908038.2871992,0.0,1.0
2001-03-02,72.0,72.6,71.06,71.15,790200,16.7246766365111,16.8640489418153,16.5063266915344,16.52723253733,3401823.61886721,0.0,1.0
2001-03-05,71.56,72.25,70.57,72.0,478400,16.622470279288,16.7827484303879,16.3925059755359,16.7246766365111,2059519.63966853,0.0,1.0
2001-03-06,71.0,72.15,70.16,72.0,624500,16.492389461004,16.7595197128371,16.297268233578,16.7246766365111,2688482.47276964,0.0,1.0
2001-03-07,71.69,71.95,70.92,71.01,524000,16.6526676121039,16.7130622777357,16.4738064869634,16.4947123327591,2255828.36786436,0.0,1.0
2001-03-08,72.95,73.2,71.7,71.7,711400,16.9453494532428,17.0034212471196,16.654990483859,16.654990483859,3062588.36049372,0.0,1.0
2001-03-09,71.5,73.25,71.45,72.15,580500,16.6085330487575,17.015035605895,16.5969186899822,16.7595197128371,2499061.77012455,0.0,1.0
2001-03-12,69.6,72.4,69.52,71.75,756900,16.167187415294,16.8175915067139,16.1486044412535,16.6666048426343,3258466.58709263,0.0,1.0
2001-03-13,69.16,69.4,67.9,69.35,1207400,16.0649810580709,16.1207299801926,15.772299216932,16.1091156214173,5197876.28122029,0.0,1.0
2001-03-14,67.4,68.0,66.15,67.5,1343200,15.6561556291784,15.7955279344827,15.3657966597946,15.6793843467291,5782497.44983858,0.0,1.0
2001-03-15,68.6,68.96,67.35,67.35,975600,15.9349002397869,16.0185236229695,15.6445412704031,15.6445412704031,4199973.57955816,0.0,1.0
2001-03-16,68.42,68.9,67.5,67.6,1066600,15.8930885481957,16.0045863924391,15.6793843467291,15.7026130642798,4591730.03275596,0.0,1.0
2001-03-19,68.29,69.0,67.5,69.0,975000,15.8628912153797,16.0278151099898,15.6793843467291,16.0278151099898,4197390.56997664,0.0,1.0
2001-03-20,67.52,69.5,67.42,68.3,766800,15.7165502948103,16.1774325457541,15.6932734134495,15.8981099694245,3294255.73862072,0.14,1.0
2001-03-21,65.95,68.19,65.95,68.02,863800,15.3511032574458,15.8725053999276,15.3511032574458,15.8329347016143,3710978.2303346,0.0,1.0
2001-03-22,65.27,66.78,63.64,66.78,1372400,15.1928204641923,15.5443013727404,14.8134072980113,15.5443013727404,5895978.84152725,0.0,1.0
2001-03-23,66.5,67.95,65.0,65.0,1134500,15.4791261049301,15.8166408846617,15.1299728845182,15.1299728845182,4873934.70978772,0.0,1.0
2001-03-26,68.1,68.7,67.12,67.15,654900,15.8515562067029,15.9912174948677,15.6234427693671,15.6304258337753,2813521.23529305,0.0,1.0
2001-03-27,67.99,68.2,67.22,68.0,999600,15.825951637206,15.8748330880637,15.6467196507279,15.8282793253421,4294389.71873407,0.0,1.0
2001-03-28,68.35,68.87,67.19,68.0,681400,15.9400083558739,16.061278353607,15.6694829763156,15.8583843189382,2921810.88994458,0.13,1.0
2001-03-29,69.99,70.45,68.63,68.95,1029500,16.3224752718013,16.4297525774882,16.0053075854225,16.0799352763351,4414447.18402984,0.0,1.0
2001-03-30,72.44,73.5,70.9,71.1,1157900,16.8938435303512,17.1410477564994,16.5346977678341,16.5813400746545,4965020.29566603,0.0,1.0
2001-04-02,73.3,75.25,72.45,72.45,1226000,17.094405449679,17.5491679411779,16.8961756456923,16.8961756456923,5257029.86655716,0.0,1.0
2001-04-03,71.01,73.3,70.76,73.3,902800,16.5603510365853,17.094405449679,16.5020481530598,17.094405449679,3871163.59178452,0.0,1.0
2001-04-04,70.52,71.6,70.05,70.81,957600,16.4460773848753,16.6979458417055,16.3364679638474,16.5137087297649,4106143.39332394,0.0,1.0
2001-04-05,71.56,71.85,70.7,71.0,631300,16.6886173803415,16.756248725231,16.4880554610137,16.5580189212443,2706984.46554448,0.0,1.0
2001-04-06,69.09,72.5,68.69,70.65,1114700,16.1125848911094,16.9078362223974,16.0193002774686,16.4763948843086,4779780.74408751,0.0,1.0
2001-04-09,68.78,69.75,68.15,69.2,692900,16.0402893155378,16.2665045036168,15.8933660490535,16.1382381598607,2971122.34464719,0.0,1.0
2001-04-10,68.16,68.87,67.5,67.5,1267700,15.8956981643945,16.061278353607,15.7417785518872,15.7417785518872,5435837.48926145,0.0,1.0
2001-04-11,67.88,68.1,67.25,68.0,936000,15.830398934846,15.8817054723484,15.6834756683617,15.8583843189382,4013523.61753466,0.0,1.0
2001-04-12,66.92,68.44,66.55,68.0,1135900,15.606515862108,15.9609973939431,15.5202275944903,15.8583843189382,4870685.33884363,0.0,1.0
2001-04-16,66.4,66.8,65.7,66.5,1397300,15.485245864375,15.5785304780158,15.3219977905035,15.5085670177852,5991556.14399699,0.0,1.0
2001-04-17,65.9,66.25,65.4,66.25,1649200,15.3686400973239,15.4502641342597,15.2520343302729,15.4502641342597,7071691.39961346,0.0,1.0
2001-04-18,66.76,67.7,66.0,66.0,1541900,15.5692020166517,15.7884208587076,15.3919612507341,15.3919612507341,6611594.08747511,0.0,1.0
2001-04-19,68.32,68.99,67.1,67.25,1210000,15.9330120098509,16.0892637376992,15.6484939382464,15.6834756683617,5188422.62523177,0.0,1.0
2001-04-20,66.38,68.22,66.0,68.1,970000,15.4805816336929,15.9096908564407,15.3919612507341,15.8817054723484,4159314.00535111,0.0,1.0
2001-04-23,66.6,66.92,66.25,66.25,617000,15.5318881711954,15.606515862108,15.4502641342597,15.4502641342597,2645666.74360992,0.0,1.0
2001-04-24,64.32,66.5,63.3,65.5,1950700,15.0001658734427,15.5085670177852,14.7622901086587,15.2753554836831,8364509.10333857,0.0,1.0
2001-04-25,64.4,65.0,63.81,64.0,2252200,15.0188227961709,15.1587497166321,14.8812279910507,14.9255381825301,9657326.80706366,0.0,1.0
2001-04-26,64.35,65.92,64.25,64.6,1699600,15.0071622194658,15.373304328006,14.9838410660556,15.0654651029913,7287804.20978838,0.0,1.0
2001-04-27,66.1,66.67,64.5,64.5,983100,15.4152824041443,15.5482129785825,15.0421439495811,15.0421439495811,4215486.18418627,0.0,1.0
2001-04-30,66.75,67.5,66.0,66.25,949000,15.5668699013107,15.7417785518872,15.3919612507341,15.4502641342597,4069267.00111153,0.0,1.0
2001-05-01,68.02,68.5,66.05,66.7,2049500,15.8630485496203,15.9749900859892,15.4036218274392,15.5552093246056,8788158.81852274,0.0,1.0
2001-05-02,67.45,68.6,67.15,68.6,1053500,15.7301179751821,15.9983112393994,15.6601545149515,15.9983112393994,4517358.04601792,0.0,1.0
2001-05-03,67.71,68.0,66.94,67.45,1391600,15.7907529740486,15.8583843189382,15.6111800927901,15.7301179751821,5967114.81427485,0.0,1.0
2001-05-04,68.35,69.38,67.41,67.65,883800,15.9400083558739,16.180216235999,15.720789513818,15.7767602820025,3789692.49271063,0.0,1.0
2001-05-07,68.75,69.25,68.25,68.36,557500,16.0332929695147,16.1498987365658,15.9166872024637,15.9423404712149,2390533.56493118,0.0,1.0
2001-05-08,69.75,70.18,68.95,69.1,865800,16.2665045036168,16.3667854632806,16.0799352763351,16.1149170064504,3712509.34621956,0.0,1.0
2001-05-09,69.74,70.16,69.25,69.6,775200,16.2641723882757,16.3621212325986,16.1498987365658,16.2315227735015,3324020.84221462,0.0,1.0
2001-05-10,68.73,70.74,68.11,70.74,1953600,16.0286287388327,16.4973839223778,15.8840375876894,16.4973839223778,8376944.16582877,0.0,1.0
2001-05-11,70.85,71.81,69.94,71.75,2315900,16.523037191129,16.746920263867,16.3108146950962,16.7329275718208,9930469.38659033,0.0,1.0
2001-05-14,72.0,72.0,70.85,70.85,961500,16.7912304553463,16.7912304553463,16.523037191129,16.523037191129,4122866.408397,0.0,1.0
2001-05-15,72.15,72.25,71.45,71.91,943800,16.8262121854616,16.8495333388719,16.6629641115902,16.7702414172772,4046969.64768081,0.0,1.0
2001-05-16,73.25,73.49,72.01,72.49,601700,17.0827448729739,17.1387156411584,16.7935625706874,16.9055041070563,2580061.06909253,0.0,1.0
2001-05-17,73.95,74.25,73.53,73.6,705400,17.2459929468453,17.3159564070759,17.1480441025225,17.1643689099096,3024721.75193265,0.0,1.0
2001-05-18,73.95,74.9,73.83,74.9,795000,17.2459929468453,17.4675439042422,17.2180075627531,17.4675439042422,3408922.30335477,0.0,1.0
2001-05-21,74.72,74.95,73.0,73.5,874900,17.4255658281039,17.4792044809473,17.0244419894484,17.1410477564994,3751529.71472337,0.0,1.0
2001-05-22,74.45,74.85,73.9,74.7,1050000,17.3625987138963,17.4558833275371,17.2343323701402,17.4209015974218,4502350.211978,0.0,1.0
2001-05-23,73.45,74.27,73.24,74.25,808900,17.1293871797943,17.320620637758,17.0804127576329,17.3159564070759,3468524.84425619,0.0,1.0
2001-05-24,73.64,73.99,73.3,73.4,797900,17.1736973712737,17.2553214082094,17.094405449679,17.1177266030892,3421357.36584499,0.0,1.0
2001-05-25,73.22,73.94,73.02,73.64,409200,17.0757485269508,17.2436608315043,17.0291062201304,17.1736973712737,1754630.19689657,0.0,1.0
2001-05-29,74.98,75.62,73.22,73.22,1292000,17.4862008269704,17.6354562087957,17.0757485269508,17.0757485269508,5540034.73702435,0.0,1.0
2001-05-30,76.2,76.6,73.85,74.0,977800,17.7707188985749,17.8640035122157,17.2226717934351,17.2576535235504,4192760.03549722,0.0,1.0
2001-05-31,75.35,76.6,75.09,76.2,742900,17.5724890945881,17.8640035122157,17.5118540957216,17.7707188985749,3185519.97378901,0.0,1.0
2001-06-01,74.35,75.45,73.8,75.45,956800,17.3392775604861,17.5958102479984,17.21101121673,17.5958102479984,4102713.03125767,0.0,1.0
2001-06-04,75.4,75.94,75.0,75.0,1086400,17.5841496712933,17.7100838997084,17.4908650576524,17.4908650576524,4658431.68599322,0.0,1.0
2001-06-05,76.28,76.49,75.1,75.27,748000,17.789375821303,17.8383502434645,17.5141862110626,17.55383217186,3207388.53196148,0.0,1.0
2001-06-06,76.3,77.4,75.7,75.85,803900,17.7940400519851,18.0505727394973,17.6541131315239,17.6890948616392,3447085.08134201,0.0,1.0
2001-06-07,76.32,77.4,75.93,76.05,514500,17.7987042826671,18.0505727394973,17.7077517843673,17.7357371684596,2206151.60386922,0.0,1.0
2001-06-08,76.38,76.49,76.15,76.32,434500,17.8126969747132,17.8383502434645,17.7590583218698,17.7987042826671,1863115.39724233,0.0,1.0
2001-06-11,76.12,76.87,76.01,76.13,499100,17.7520619758467,17.9269706264232,17.7264087070955,17.7543940911877,2140117.13409354,0.0,1.0
2001-06-12,76.76,77.0,75.57,75.85,539200,17.901317357672,17.9572881258565,17.6237956320906,17.6890948616392,2312064.03266528,0.0,1.0
2001-06-13,77.59,78.63,76.93,77.6,971800,18.1741748525714,18.4177776602357,18.0195807630921,18.1765171872605,4148852.01730805,0.34,1.0
2001-06-14,77.56,78.07,76.93,77.58,781200,18.1671478485042,18.2866069176472,18.0195807630921,18.1718325178823,3335133.97398749,0.0,1.0
2001-06-15,79.0,79.37,76.95,77.0,1456500,18.5044440437317,18.5911104272276,18.0242654324703,18.0359771059157,6218154.93230002,0.0,1.0
2001-06-18,78.25,79.23,78.1,78.75,592500,18.3287689420507,18.5583177415805,18.2936339217145,18.4458856765047,2529527.49563183,0.0,1.0
2001-06-19,78.21,78.75,77.96,78.4,526000,18.3193996032944,18.4458856765047,18.2608412360674,18.3639039623869,2245622.72186049,0.0,1.0
2001-06-20,77.87,78.51,77.65,77.98,781100,18.2397602238656,18.3896696439668,18.1882288607059,18.2655259054455,3334707.04951566,0.0,1.0
2001-06-21,77.98,78.0,77.1,77.1,989200,18.2655259054455,18.2702105748237,18.0594004528065,18.0594004528065,4223136.87540762,0.0,1.0
2001-06-22,77.55,78.51,77.0,78.5,589100,18.1648055138151,18.3896696439668,18.0359771059157,18.3873273092777,2515012.06358939,0.0,1.0
2001-06-25,76.66,77.4,76.66,77.25,516600,17.956337726487,18.1296704934789,17.956337726487,18.0945354731427,2205491.82150785,0.0,1.0
2001-06-26,78.15,79.35,76.21,76.22,1185300,18.3053455951599,18.5864257578495,17.8509326654784,17.8532750001674,5060335.76467917,0.0,1.0
2001-06-27,78.21,78.99,77.88,78.15,653800,18.3545346236306,18.5375871361792,18.27708932986,18.3404536611268,2785889.1030758,0.15,1.0
2001-06-28,78.2,79.5,77.85,78.0,669900,18.3521877965466,18.6572753174611,18.2700488486081,18.3052512548674,2854492.36792671,0.0,1.0
2001-06-29,77.43,78.55,77.26,78.55,1120900,18.1714821110819,18.4343267444851,18.1315860506546,18.4343267444851,4776235.99822219,0.0,1.0
2001-07-02,76.89,77.98,76.58,77.0,1007300,18.0447534485482,18.3005576006995,17.9720018089455,18.0705685464717,4292178.17914998,0.0,1.0
2001-07-03,76.85,77.45,76.56,76.9,405300,18.0353661402123,18.1761757652498,17.9673081547776,18.0471002756321,1727012.62385535,0.0,1.0
2001-07-05,76.67,76.94,76.48,76.85,577600,17.9931232527011,18.056487583968,17.9485335381059,18.0353661402123,2461195.38993054,0.0,1.0
2001-07-06,75.16,76.6,75.15,76.45,378200,17.6387523630236,17.9766954631134,17.6364055359396,17.9414930568541,1611537.56314357,0.0,1.0
2001-07-09,74.3,75.39,74.3,75.2,937500,17.4369252338032,17.6927293859546,17.4369252338032,17.6481396713594,3994755.32905105,0.0,1.0
2001-07-10,72.46,73.24,71.6,72.75,2306000,17.0051090503551,17.1881615629037,16.8032819211347,17.0731670357898,9826032.84137779,0.0,1.0
2001-07-11,70.89,71.89,70.5,71.8,1423300,16.6366571981738,16.8713399065695,16.5451309418994,16.8502184628139,6064784.27716089,0.0,1.0
2001-07-12,71.8,72.15,71.0,71.1,1302000,16.8502184628139,16.9323574107524,16.6624722960973,16.6859405669369,5547916.20098608,0.0,1.0
2001-07-13,71.98,72.5,71.6,71.8,784000,16.8924613503251,17.0144963586909,16.8032819211347,16.8502184628139,3340680.72317442,0.0,1.0
2001-07-16,70.82,72.24,70.55,72.0,977400,16.6202294085861,16.953478854508,16.5568650773192,16.897155004493,4164772.11585544,0.0,1.0
2001-07-17,70.41,70.83,69.2,70.42,1150600,16.5240094981438,16.62257623567,16.240043420985,16.5263563252278,4902789.84704654,0.0,1.0
2001-07-18,71.09,71.25,69.85,69.91,702700,16.6835937398529,16.7211429731962,16.3925871814422,16.4066681439459,2994255.54103911,0.0,1.0
2001-07-19,69.61,71.67,69.3,71.65,940900,16.3362633314272,16.8197097107224,16.2635116918245,16.8150160565545,4009242.9750444,0.0,1.0
2001-07-20,68.32,69.64,67.34,69.42,700600,16.0335226375967,16.3433038126791,15.8035335833689,16.291673616832,2985307.28910204,0.0,1.0
2001-07-23,67.4,68.85,67.4,68.15,614300,15.8176145458726,16.1579044730465,15.8176145458726,15.9936265771694,2617576.7452118,0.0,1.0
2001-07-24,66.45,68.28,66.45,67.5,839600,15.5946659728967,16.0241353292609,15.5946659728967,15.8410828167122,3577596.34588934,0.0,1.0
2001-07-25,67.55,67.95,66.51,66.55,681900,15.852816952132,15.9466900354903,15.6087469354004,15.6181342437363,2905625.23613857,0.0,1.0
2001-07-26,69.8,69.9,68.0,68.75,2822500,16.3808530460224,16.404321316862,15.9584241709101,16.1344362022069,12026876.710663,0.0,1.0
2001-07-27,69.65,70.3,69.37,69.65,759200,16.3456506397631,16.4981944002203,16.2799394814122,16.3456506397631,3235006.12886991,0.0,1.0
2001-07-30,69.25,70.2,68.98,69.45,470200,16.2517775564048,16.4747261293807,16.1884132251379,16.2987140980839,2003556.21943445,0.0,1.0
2001-07-31,70.17,71.1,69.81,69.9,725400,16.4676856481288,16.6859405669369,16.3831998731064,16.404321316862,3090981.88340654,0.0,1.0
2001-08-01,70.48,70.7,69.75,70.1,695800,16.5404372877315,16.5920674835786,16.3691189106026,16.4512578585411,2964854.1418173,0.0,1.0
2001-08-02,68.76,70.25,68.7,70.25,1201900,16.1367830292908,16.4864602648005,16.1227020667871,16.4864602648005,5121382.85865222,0.0,1.0
2001-08-03,68.51,69.0,68.22,68.76,602100,16.0781123521919,16.1931068793058,16.0100543667571,16.1367830292908,2565591.66252974,0.0,1.0
2001-08-06,68.27,68.98,68.11,68.2,526200,16.0217885021769,16.1884132251379,15.9842392688336,16.0053607125892,2242176.27108977,0.0,1.0
2001-08-07,70.45,70.55,68.2,68.22,824900,16.5333968064796,16.5568650773192,16.0053607125892,16.0100543667571,3514958.58232983,0.0,1.0
2001-08-08,69.52,70.45,69.21,70.1,537100,16.3151418876716,16.5333968064796,16.2423902480689,16.4512578585411,2288621.95971554,0.0,1.0
2001-08-09,69.64,69.9,68.72,69.55,495600,16.3433038126791,16.404321316862,16.127395720955,16.3221823689235,2111787.45714954,0.0,1.0
2001-08-10,69.43,70.0,68.9,70.0,430300,16.294020443916,16.4277895877016,16.1696386084662,16.4277895877016,1833539.43263004,0.0,1.0
2001-08-13,69.29,69.65,68.91,69.45,408400,16.2611648647406,16.3456506397631,16.1719854355502,16.2987140980839,1740221.94814341,0.0,1.0
2001-08-14,69.05,69.42,68.75,69.42,937500,16.2048410147256,16.291673616832,16.1344362022069,16.291673616832,3994755.32905104,0.0,1.0
2001-08-15,68.68,69.2,68.67,69.05,350200,16.1180084126192,16.240043420985,16.1156615855352,16.2048410147256,1492227.53731592,0.0,1.0
2001-08-16,69.02,69.3,68.14,68.25,347600,16.1978005334737,16.2635116918245,15.9912797500855,16.017094848009,1481148.74920335,0.0,1.0
2001-08-17,68.94,69.1,68.26,68.5,599000,16.1790259168021,16.2165751501454,16.019441675093,16.075765525108,2552382.33824167,0.0,1.0
2001-08-20,69.0,69.45,68.69,69.0,424700,16.1931068793058,16.2987140980839,16.1203552397031,16.1931068793058,1809677.42746451,0.0,1.0
2001-08-21,68.48,69.14,68.4,69.0,457600,16.07107187094,16.2259624584812,16.0522972542684,16.1931068793058,1949866.70781201,0.0,1.0
2001-08-22,67.95,68.5,67.56,68.48,467600,15.9466900354903,16.075765525108,15.855163779216,16.07107187094,1992477.43132188,0.0,1.0
2001-08-23,69.38,69.69,68.29,68.45,560800,16.2822863084962,16.3550379480989,16.0264821563448,16.0640313896882,2389609.37443395,0.0,1.0
2001-08-24,69.11,69.75,68.9,69.5,372200,16.2189219772294,16.3691189106026,16.1696386084662,16.3104482335037,1585971.12903765,0.0,1.0
2001-08-27,68.18,69.45,68.02,69.0,428800,16.0006670584213,16.2987140980839,15.963117825078,16.1931068793058,1827147.82410356,0.0,1.0
2001-08-28,67.09,68.18,67.0,68.18,755500,15.74486290627,16.0006670584213,15.7237414625143,16.0006670584213,3219240.16117126,0.0,1.0
2001-08-29,67.2,67.4,66.63,66.9,506900,15.7706780041935,15.8176145458726,15.6369088604079,15.7002731916748,2159937.5747157,0.0,1.0
2001-08-30,67.5,67.99,66.88,67.5,762200,15.8410828167122,15.9560773438261,15.6955795375069,15.8410828167122,3247789.34592289,0.0,1.0
2001-08-31,67.5,67.93,67.01,67.5,506100,15.8410828167122,15.9419963813224,15.7260882895983,15.8410828167122,2156528.71683492,0.0,1.0
2001-09-04,67.51,67.75,66.68,67.45,896300,15.8434296437962,15.8997534938112,15.6486429958277,15.8293486812924,3819199.14819034,0.0,1.0
2001-09-05,67.04,67.2,66.05,67.0,544600,15.7331287708502,15.7706780041935,15.5007928895384,15.7237414625143,2320580.00234794,0.0,1.0
2001-09-06,66.3,67.0,65.68,67.0,638600,15.5594635666373,15.7237414625143,15.413960287432,15.7237414625143,2721120.8033408,0.0,1.0
2001-09-07,65.13,66.1,65.01,66.1,494700,15.2848847978143,15.5125270249582,15.2567228728068,15.5125270249582,2107952.49203366,0.0,1.0
2001-09-10,66.47,67.23,64.88,64.98,569200,15.5993596270646,15.7777184854454,15.2262141207154,15.249682391555,2425402.38218224,0.0,1.0
2001-09-17,63.05,63.6,59.6,60.0,2987100,14.7967447643512,14.9258202539688,13.9870894203859,14.0809625037442,12728249.2196356,0.0,1.0
2001-09-18,62.05,64.8,61.5,64.8,1095200,14.5620620559555,15.2074395040437,14.4329865663378,15.2074395040437,4666726.4388018,0.0,1.0
2001-09-19,60.45,61.95,57.6,61.95,2230800,14.2663618433768,14.6203658593415,13.5937542130439,14.6203658593415,9452435.13941891,0.34,1.0
2001-09-20,58.59,60.45,56.85,60.45,2210900,13.8273968635806,14.2663618433768,13.4167522050616,14.2663618433768,9368114.06210384,0.0,1.0
2001-09-21,59.5,60.6,55.54,60.6,2676700,14.0421592999325,14.3017622449733,13.1075886977858,14.3017622449733,11341820.4848855,0.0,1.0
2001-09-24,64.0,64.92,62.11,62.45,2407600,15.1041713478266,15.3212938109516,14.6581262877111,14.7383671979964,10201579.1831024,0.0,1.0
2001-09-25,66.77,66.89,63.5,63.65,1868300,15.7578987639747,15.7862190852519,14.9861700091717,15.0215704107682,7916435.61546365,0.0,1.0
2001-09-26,68.51,69.65,66.35,66.78,2735400,16.2039438240902,16.4735759355989,15.6930619286,15.7947652689059,11565224.8634306,0.15,1.0
2001-09-27,69.98,70.33,68.11,68.51,1530600,16.5516273362988,16.6344091249199,16.1093360656661,16.2039438240902,6471350.87225518,0.0,1.0
2001-09-28,71.41,71.75,70.2,70.5,1731000,16.889850072665,16.9702666673255,16.6036616034321,16.6746174222502,7318638.67756026,0.0,1.0
2001-10-01,70.4,71.95,70.01,71.92,1641000,16.6509654826441,17.0175705465376,16.5587229181806,17.0104749646558,6938120.20212385,0.0,1.0
2001-10-02,72.55,72.81,70.01,72.81,1201100,17.1594821841738,17.2209772271494,16.5587229181806,17.2209772271494,5078230.45385187,0.0,1.0
2001-10-03,76.92,77.5,72.35,77.5,3056800,18.1930719449572,18.3302531946722,17.1121783049617,18.3302531946722,12924098.6190446,0.0,1.0
2001-10-04,75.35,76.92,75.08,76.92,1935300,17.8217364931426,18.1930719449572,17.7578762562063,18.1930719449572,8182415.61680087,0.0,1.0
2001-10-05,75.05,75.86,74.08,75.86,1656300,17.7507806743245,17.9423613851333,17.521356860146,17.9423613851333,7002808.34294801,0.0,1.0
2001-10-08,73.2,75.06,73.2,75.06,1492400,17.3132197916129,17.7531458682851,17.3132197916129,17.7531458682851,6309841.91934774,0.0,1.0
2001-10-09,75.05,75.66,73.2,75.66,1626100,17.7507806743245,17.8950575059212,17.3132197916129,17.8950575059212,6875123.2545238,0.0,1.0
2001-10-10,74.8,76.29,74.16,75.8,1476800,17.6916508253094,18.0440647254392,17.5402784118308,17.9281702213697,6243885.38360541,0.0,1.0
2001-10-11,77.11,77.75,74.0,74.0,2686000,18.2380106302087,18.3893830436872,17.5024353084612,17.5024353084612,11356362.5002465,0.0,1.0
2001-10-12,76.59,77.49,75.8,76.55,1139400,18.1150205442573,18.3278880007116,17.9281702213697,18.1055597684149,4817363.89902493,0.0,1.0
2001-10-15,76.71,77.35,76.02,76.5,740500,18.1434028717845,18.2947752852631,17.980204488503,18.0937337986119,3130821.45622956,0.0,1.0
2001-10-16,77.66,77.95,76.4,76.5,1015700,18.3680962980418,18.4366869228993,18.0700818590059,18.0937337986119,4294362.39445289,0.0,1.0
2001-10-17,77.0,77.9,76.27,77.9,1071700,18.211993496642,18.4248609530963,18.039334337518,18.4248609530963,4531129.44583554,0.0,1.0
2001-10-18,73.71,77.2,73.65,76.7,1505500,17.4338446836037,18.2592973758541,17.4196535198401,18.1410376778239,6365228.49743902,0.0,1.0
2001-10-19,73.3,73.9,72.75,73.71,1314800,17.336871731219,17.4787833688551,17.2067860633858,17.4338446836037,5558952.12781987,0.0,1.0
2001-10-22,77.06,77.12,73.65,73.75,991400,18.2261846604057,18.2403758241693,17.4196535198401,17.4433054594461,4191622.40608504,0.0,1.0
2001-10-23,75.75,76.63,75.37,76.4,1048400,17.9163442515667,18.1244813200997,17.8264668810638,18.0700818590059,4432617.44052811,0.0,1.0
2001-10-24,74.9,75.58,74.2,75.58,870300,17.7153027649154,17.8761359542364,17.5497391876732,17.8761359542364,3679613.65747007,0.0,1.0
2001-10-25,74.98,75.12,73.5,73.8,974500,17.7342243166003,17.7673370320487,17.384175610431,17.4551314292491,4120169.49236421,0.0,1.0
2001-10-26,75.58,75.86,74.0,75.0,597900,17.8761359542364,17.9423613851333,17.5024353084612,17.7389547045215,2527911.07181587,0.0,1.0
2001-10-29,73.15,75.0,73.15,74.76,1036300,17.3013938218099,17.7389547045215,17.3013938218099,17.682190049467,4381458.84549722,0.0,1.0
2001-10-30,71.51,72.34,71.11,72.34,1303600,16.9135020122711,17.1098131110011,16.8188942538469,17.1098131110011,5511598.71754334,0.0,1.0
2001-10-31,68.3,71.45,68.3,71.0,2030300,16.1542747509175,16.8993108485074,16.1542747509175,16.7928771202803,8584074.00753934,0.0,1.0
2001-11-01,69.39,69.6,67.62,68.3,2586000,16.4120808926233,16.4617499657959,15.9934415615965,16.1542747509175,10933564.1942061,0.0,1.0
2001-11-02,72.52,72.7,69.3,69.39,1148800,17.152386602292,17.1949600935828,16.3907941469778,16.4120808926233,4857106.93979271,0.0,1.0
2001-11-05,73.13,73.74,71.5,71.6,1152900,17.2966634338887,17.4409402654855,16.9111368183105,16.9347887579165,4874441.67034039,0.0,1.0
2001-11-06,73.6,73.75,72.15,72.9,1100200,17.4078275500371,17.4433054594461,17.0648744257496,17.2422639727949,4651626.96305705,0.0,1.0
2001-11-07,72.55,73.19,71.82,73.19,1130900,17.1594821841738,17.3108545976523,16.9868230250497,17.3108545976523,4781426.04301147,0.0,1.0
2001-11-08,72.35,72.95,71.7,72.67,873700,17.1121783049617,17.2540899425979,16.9584406975225,17.187864511701,3693988.79987544,0.0,1.0
2001-11-09,68.6,70.82,67.75,70.75,2487500,16.2252305697356,16.7503036289895,16.0241890830844,16.7337472712652,10517107.8627563,0.0,1.0
2001-11-12,69.04,69.1,65.46,67.8,1723500,16.3292991040022,16.3434902677658,15.4825596661063,16.0360150528874,7286928.80460719,0.0,1.0
2001-11-13,69.92,70.69,69.41,69.8,794600,16.5374361725352,16.7195561075016,16.4168112805445,16.509053845008,3359555.33979744,0.0,1.0
2001-11-14,70.32,70.82,69.0,70.3,865100,16.6320439309593,16.7503036289895,16.3198383281597,16.6273135430381,3657628.14555596,0.0,1.0
2001-11-15,69.86,71.0,69.55,69.8,593000,16.5232450087716,16.7928771202803,16.4499239959929,16.509053845008,2507193.95481989,0.0,1.0
2001-11-16,70.17,70.5,69.51,69.99,423400,16.5965660215503,16.6746174222502,16.4404632201505,16.5539925302594,1790128.02777528,0.0,1.0
2001-11-19,69.95,70.73,69.1,70.18,995900,16.544531754417,16.729016883344,16.3434902677658,16.5989312155109,4210648.32985688,0.0,1.0
2001-11-20,69.25,69.47,68.5,69.01,762700,16.3789681771748,16.4310024443081,16.2015786301296,16.3222035221203,3224682.68017054,0.0,1.0
2001-11-21,68.44,69.15,67.8,69.15,674400,16.187387466366,16.3553162375688,16.0360150528874,16.3553162375688,2851351.77593681,0.0,1.0
2001-11-23,68.91,68.98,67.44,68.98,450900,16.2985515825143,16.3151079402385,15.9508680703057,16.3151079402385,1906397.56193641,0.0,1.0
2001-11-26,68.42,68.76,67.26,68.75,1114900,16.1826570784448,16.2630736731053,15.9082945790148,16.2607084791447,4713778.314045,0.0,1.0
2001-11-27,70.27,70.78,68.0,70.78,1047800,16.6202179611563,16.7408428531471,16.0833189320995,16.7408428531471,4430080.65069187,0.0,1.0
2001-11-28,69.57,70.8,69.4,70.8,834400,16.4546543839141,16.7455732410683,16.4144460865839,16.7455732410683,3527829.06560154,0.0,1.0
2001-11-29,71.67,71.75,69.15,69.85,787600,16.9513451156407,16.9702666673255,16.3553162375688,16.520879814811,3329959.45837461,0.0,1.0
2001-11-30,70.06,71.2,69.75,71.2,1252600,16.5705488879836,16.8401809994924,16.497227875205,16.8401809994924,5295971.58146273,0.0,1.0
2001-12-03,68.91,69.75,68.68,69.75,1335400,16.2985515825143,16.497227875205,16.2441521214205,16.497227875205,5646048.57886422,0.0,1.0
2001-12-04,68.44,68.91,67.72,68.91,1272400,16.187387466366,16.2985515825143,16.0170935012026,16.2985515825143,5379685.64605872,0.0,1.0
2001-12-05,68.5,68.9,68.05,68.4,1823600,16.2015786301296,16.2961863885537,16.0951449019025,16.1779266905236,7710149.9089537,0.0,1.0
2001-12-06,66.55,67.39,65.5,67.39,3058800,15.740365807812,15.9390421005027,15.4920204419487,15.9390421005027,12932554.5851654,0.0,1.0
2001-12-07,67.71,67.72,66.17,67.72,1701500,16.014728307242,16.0170935012026,15.6504884373091,16.0170935012026,7193913.1772783,0.0,1.0
2001-12-10,66.11,68.15,65.75,67.9,1072500,15.6362972735455,16.1187968415085,15.5511502909638,16.0596669924934,4534511.83228386,0.0,1.0
2001-12-11,66.02,66.5,65.22,66.21,1386500,15.6150105279001,15.728539838009,15.4257950110519,15.6599492131515,5862098.51325088,0.0,1.0
2001-12-12,66.15,66.65,65.44,66.03,763300,15.6457580493879,15.7640177474181,15.4778292781851,15.6173757218607,3227219.47000678,0.0,1.0
2001-12-13,66.27,66.5,63.4,65.4,2302100,15.6741403769152,15.728539838009,14.9953297102221,15.4683685023427,9733239.80335725,0.0,1.0
2001-12-14,67.45,68.01,66.25,66.7,1660400,15.9532332642663,16.0856841260601,15.669409988994,15.7758437172211,7020143.07349568,0.0,1.0
2001-12-17,66.85,67.39,66.5,67.35,927600,15.8113216266301,15.9390421005027,15.728539838009,15.9295813246603,3921877.08683125,0.0,1.0
2001-12-18,66.95,67.25,66.01,66.3,1052700,15.8349735662362,15.9059293850542,15.6126453339395,15.681235958797,4450797.76768784,0.0,1.0
2001-12-19,66.49,66.99,65.6,66.61,1262300,15.8065912387089,15.9254556637255,15.5950125621794,15.8351187007129,5309830.92638356,0.34,1.0
2001-12-20,66.7,67.19,66.26,66.5,652300,15.8565142972159,15.9730014337322,15.7519136032013,15.8089685272093,2743882.36812168,0.0,1.0
2001-12-21,67.0,67.2,66.5,66.7,1563100,15.9278329522259,15.9753787222325,15.8089685272093,15.8565142972159,6575138.01871989,0.0,1.0
2001-12-24,66.75,67.02,66.49,66.5,397500,15.8684007397176,15.9325875292265,15.8065912387089,15.8089685272093,1672073.03591655,0.0,1.0
2001-12-26,67.35,67.83,66.73,67.0,443900,16.0110380497375,16.1251478977534,15.8636461627169,15.9278329522259,1867253.38526631,0.0,1.0
2001-12-27,68.11,68.11,66.9,67.3,552500,16.2273713032677,16.2273713032677,15.9390858932405,16.034386855233,2318969.24626494,0.15,1.0
2001-12-28,68.32,68.52,67.86,68.21,437200,16.2774043083138,16.32505478931,16.1678082020224,16.2511965437658,1835028.69586792,0.0,1.0
2001-12-31,69.0,69.21,68.21,68.32,1082800,16.439415943701,16.489448948747,16.2511965437658,16.2774043083138,4544759.99973876,0.0,1.0
2002-01-02,68.53,69.25,67.6,69.25,769100,16.3274373133598,16.4989790449463,16.1058625767273,16.4989790449463,3228089.13538889,0.0,1.0
2002-01-03,68.89,69.18,67.81,69.18,1907900,16.413208179153,16.4823013765976,16.1558955817734,16.4823013765976,8007893.98180793,0.0,1.0
2002-01-04,68.1,69.0,67.9,69.0,1298000,16.2249887792179,16.439415943701,16.1773382982217,16.439415943701,5448003.76769573,0.0,1.0
2002-01-07,67.51,68.6,67.35,68.6,682900,16.084419860279,16.3441149817085,16.046299475482,16.3441149817085,2866287.96067751,0.0,1.0
2002-01-08,66.8,67.75,66.4,67.41,1256400,15.9152606527424,16.1416004374745,15.8199596907499,16.0605946197809,5273399.02444753,0.0,1.0
2002-01-09,67.45,68.4,67.05,67.05,924400,16.0701247159802,16.2964645007123,15.9748237539877,15.9748237539877,3879918.86198606,0.0,1.0
2002-01-10,67.0,67.25,66.7,67.25,1235600,15.9629111337386,16.0224742349839,15.8914354122443,16.0224742349839,5186096.65282345,0.0,1.0
2002-01-11,66.67,67.34,66.5,67.1,1109700,15.8842878400948,16.0439169514322,15.843784931248,15.9867363742367,4657665.4707334,0.0,1.0
2002-01-14,65.89,66.7,65.72,66.67,737600,15.6984509642095,15.8914354122443,15.6579480553627,15.8842878400948,3095876.40913126,0.0,1.0
2002-01-15,67.5,67.96,66.0,66.0,1218100,16.0820373362292,16.1916334425206,15.7246587287575,15.7246587287575,5112645.13823587,0.0,1.0
2002-01-16,66.06,67.76,65.8,67.4,1369400,15.7389538730563,16.1439829615243,15.6770082477612,16.0582120957311,5747685.94721304,0.0,1.0
2002-01-17,66.63,66.84,66.07,66.3,859400,15.8747577438956,15.9247907489416,15.7413363971061,15.7961344502518,3607098.95066079,0.0,1.0
2002-01-18,66.7,67.19,66.31,66.6,763300,15.8914354122443,16.0081790906851,15.7985169743016,15.8676101717462,3203745.20483986,0.0,1.0
2002-01-22,66.8,67.35,66.8,67.0,1044700,15.9152606527424,16.046299475482,15.9152606527424,15.9629111337386,4384845.5594081,0.0,1.0
2002-01-23,65.2,67.1,65.2,67.1,913700,15.5340568047725,15.9867363742367,15.5340568047725,15.9867363742367,3835008.50735253,0.0,1.0
2002-01-24,66.99,67.12,65.22,67.12,846600,15.9605286096888,15.9915014223364,15.5388218528721,15.9915014223364,3553374.41427673,0.0,1.0
2002-01-25,69.95,70.1,67.4,67.46,1176800,16.6657557284331,16.7014935891803,16.0582120957311,16.07250724003,4939299.56380918,0.0,1.0
2002-01-28,68.45,69.96,68.35,69.96,798200,16.3083771209613,16.6681382524829,16.2845518804632,16.6681382524829,3350228.51107452,0.0,1.0
2002-01-29,66.25,69.0,66.2,68.39,960300,15.7842218300027,16.439415943701,15.7723092097537,16.2940819766625,4030599.39762574,0.0,1.0
2002-01-30,66.2,66.5,63.8,66.05,1624300,15.7723092097537,15.843784931248,15.2005034377989,15.7365713490065,6817559.72254865,0.0,1.0
2002-01-31,66.85,66.96,65.71,66.45,1245000,15.9271732729914,15.9533810375394,15.6555655313129,15.831872310999,5225550.6092305,0.0,1.0
2002-02-01,68.12,68.25,67.01,68.25,646100,16.2297538273175,16.2607266399651,15.9652936577884,16.2607266399651,2711829.91857335,0.0,1.0
2002-02-04,67.15,67.95,66.3,67.92,596500,15.9986489944858,16.1892509184707,15.7961344502518,16.1821033463213,2503647.34008513,0.0,1.0
2002-02-05,66.45,68.0,66.2,66.8,675800,15.831872310999,16.2011635387198,15.7723092097537,15.9152606527424,2836487.63190198,0.0,1.0
2002-02-06,66.43,66.95,65.6,66.3,865800,15.8271072628994,15.9509985134896,15.629357766765,15.7961344502518,3633961.21885281,0.0,1.0
2002-02-07,68.72,69.12,64.8,65.5,2179900,16.3727052703062,16.4680062322987,15.43875584278,15.6055325262669,9149540.37996913,0.0,1.0
2002-02-08,69.97,70.8,68.72,68.72,1252900,16.6705207765327,16.8682702726671,16.3727052703062,16.3727052703062,5258708.72153002,0.0,1.0
2002-02-11,71.62,71.98,69.35,69.35,1160300,17.0636372447517,17.1494081105449,16.5228042854444,16.5228042854444,4870045.2786266,0.0,1.0
2002-02-12,71.84,72.2,71.4,71.64,975100,17.1160527738475,17.2018236396407,17.0112217156558,17.0684022928513,4092718.3928198,0.0,1.0
2002-02-13,74.33,74.5,72.0,72.0,997200,17.7093012622506,17.7498041710974,17.1541731586445,17.1541731586445,4185477.1626704,0.0,1.0
2002-02-14,74.99,76.12,73.8,74.3,1449000,17.8665478495382,18.1357730671669,17.5830274876106,17.7021536901012,6081785.40785139,0.0,1.0
2002-02-15,74.03,75.1,73.85,75.1,888000,17.6378255407563,17.8927556140861,17.5949401078597,17.8927556140861,3727139.71164391,0.0,1.0
2002-02-19,72.28,73.75,72.06,73.11,985900,17.2208838320392,17.5711148673615,17.1684683029434,17.4186333281736,4138048.47039385,0.0,1.0
2002-02-20,72.89,73.0,71.16,73.0,516100,17.3662177990777,17.3924255636257,16.9540411384603,17.3924255636257,2166190.09592278,0.0,1.0
2002-02-21,72.14,72.88,71.22,72.0,845400,17.1875284953419,17.3638352750279,16.9683362827592,17.1541731586445,3548337.73899072,0.0,1.0
2002-02-22,71.95,72.25,71.27,71.56,797800,17.1422605383954,17.2137362598898,16.9802489030082,17.0493421004528,3348549.61931252,0.0,1.0
2002-02-25,73.6,73.68,71.71,71.71,851200,17.5353770066144,17.5544371990129,17.0850799612,17.0850799612,3572681.66953974,0.0,1.0
2002-02-26,74.43,74.45,73.3,73.45,597900,17.7331265027487,17.7378915508484,17.46390128512,17.4996391458672,2509523.46125214,0.0,1.0
2002-02-27,75.32,76.62,74.2,74.26,866100,17.945171143182,18.2548992696575,17.6783284496031,17.6926235939019,3635220.38767431,0.0,1.0
2002-02-28,75.14,76.0,74.59,75.11,868000,17.9022857102854,18.1071827785692,17.7712468875457,17.8951381381359,3643195.12354382,0.0,1.0
2002-03-01,74.8,75.3,74.14,75.15,1021200,17.8212798925918,17.9404060950824,17.6640333053042,17.9046682343352,4286210.6683905,0.0,1.0
2002-03-04,74.84,75.73,74.19,74.25,1141600,17.830809988791,18.0428546292243,17.6759459255533,17.6902410698521,4791557.08875304,0.0,1.0
2002-03-05,74.44,75.1,74.2,74.64,992100,17.7355090267986,17.8927556140861,17.6783284496031,17.7831595077948,4164071.29270486,0.0,1.0
2002-03-06,74.59,74.95,73.69,74.5,714200,17.7712468875457,17.857017753339,17.5568197230627,17.7498041710974,2997661.24105415,0.0,1.0
2002-03-07,73.99,75.05,72.3,74.95,1524600,17.628295444557,17.8808429938371,17.2256488801388,17.857017753339,6399095.95086973,0.0,1.0
2002-03-08,73.48,74.0,72.9,74.0,1142500,17.5067867180166,17.6306779686068,17.3686003231276,17.6306779686068,4795334.59521754,0.0,1.0
2002-03-11,73.1,73.4,72.5,73.1,729000,17.4162508041238,17.4877265256181,17.2732993611351,17.4162508041238,3059780.23624821,0.0,1.0
2002-03-12,73.16,73.25,72.43,73.25,988600,17.4305459484227,17.451988664871,17.2566216927864,17.451988664871,4149380.98978735,0.0,1.0
2002-03-13,73.35,73.6,73.0,73.16,757300,17.4758139053691,17.5353770066144,17.3924255636257,17.4305459484227,3178561.82840983,0.0,1.0
2002-03-14,74.51,74.88,73.4,74.88,1230300,17.7521866951472,17.8403400849903,17.4877265256181,17.8403400849903,5163851.33697693,0.0,1.0
2002-03-15,73.93,74.28,72.82,74.0,1565300,17.6140003002582,17.6973886420016,17.3495401307291,17.6306779686068,6569923.18765338,0.0,1.0
2002-03-18,72.75,74.3,72.45,74.1,1293600,17.3328624623804,17.7021536901012,17.261386740886,17.654503209105,5429535.95831369,0.0,1.0
2002-03-19,72.33,73.1,72.03,72.95,1060200,17.2327964522883,17.4162508041238,17.1613207307939,17.3805129433766,4449902.61518567,0.0,1.0
2002-03-20,70.75,71.89,70.27,71.88,1239100,16.9397459941614,17.2126973783783,16.8248190955438,17.2103030679904,5175185.3321895,0.35,1.0
2002-03-21,72.3,72.4,70.6,72.4,830200,17.3108641042809,17.3348072081595,16.9038313383434,17.3348072081595,3467386.70227077,0.0,1.0
2002-03-22,72.1,72.62,71.62,72.1,844200,17.2629778965235,17.3874820366926,17.1480509979059,17.2629778965235,3525858.6534052,0.0,1.0
2002-03-25,70.85,72.18,70.08,72.15,961800,16.9636890980401,17.2821323796265,16.7793271981743,17.2749494484629,4017023.04293427,0.0,1.0
2002-03-26,71.45,71.9,70.6,70.66,760000,17.1432623771302,17.2512325390575,16.9393187379341,16.9537147595244,3167541.79020447,0.15,1.0
2002-03-27,72.09,72.62,71.5,72.62,691400,17.2968199407602,17.4239847981413,17.1552590617888,17.4239847981413,2881629.46545707,0.0,1.0
2002-03-28,73.1,73.2,72.0,72.15,699600,17.5391529708637,17.5631463401809,17.2752259083747,17.3112159623505,2915805.57424613,0.0,1.0
2002-04-01,73.18,73.4,72.22,73.4,631700,17.5583476663175,17.6111330788153,17.3280113208725,17.6111330788153,2632810.72220023,0.0,1.0
2002-04-02,73.69,74.59,73.2,73.25,932300,17.6807138498352,17.8966541736898,17.5631463401809,17.5751430248395,3885656.85658899,0.0,1.0
2002-04-03,73.01,73.94,72.3,73.75,779600,17.5175589384783,17.7406972731281,17.3472060163263,17.6951098714255,3249231.02584659,0.0,1.0
2002-04-04,74.1,74.4,73.17,73.17,855700,17.7790866640356,17.8510667719872,17.5559483293858,17.5559483293858,3566401.98668155,0.0,1.0
2002-04-05,74.28,75.19,74.04,74.15,859600,17.8222747288066,18.040614389593,17.7646906424453,17.7910833486942,3582656.47744706,0.0,1.0
2002-04-08,75.14,75.44,73.65,74.29,644400,18.0286177049344,18.1005978128859,17.6711165021083,17.8246740657383,2685742.01264179,0.0,1.0
2002-04-09,76.8,77.25,75.27,75.35,1079100,18.4269076355997,18.534877797527,18.0598090850467,18.0790037805005,4497492.56027585,0.0,1.0
2002-04-10,77.9,78.0,77.01,77.6,1000500,18.6908346980887,18.7148280674059,18.4772937111658,18.6188545901372,4169902.05407841,0.0,1.0
2002-04-11,77.0,77.99,76.85,77.4,747300,18.474894374234,18.7124287304742,18.4389043202583,18.5708678515028,3114610.49976291,0.0,1.0
2002-04-12,76.76,77.9,76.31,76.91,837000,18.4173102878728,18.6908346980887,18.3093401259455,18.4533003418486,3488463.78736993,0.0,1.0
2002-04-15,76.12,76.99,75.58,76.98,699300,18.2637527242428,18.4724950373023,18.13418852993,18.4700957003706,2914555.22880262,0.0,1.0
2002-04-16,76.2,76.89,75.72,76.32,600100,18.2829474196966,18.4485016679851,18.167779246974,18.3117394628772,2501107.66881803,0.0,1.0
2002-04-17,77.75,78.45,76.04,76.23,851600,18.6548446441129,18.8227982293333,18.2445580287891,18.2901454304917,3549313.93228703,0.0,1.0
2002-04-18,77.52,78.21,76.13,77.76,882200,18.5996598946834,18.765214142972,18.2661520611745,18.6572439810447,3676849.16752421,0.0,1.0
2002-04-19,77.75,78.18,77.31,77.53,562300,18.6548446441129,18.7580161321769,18.5492738191173,18.6020592316151,2343564.14293682,0.0,1.0
2002-04-22,77.63,78.64,77.59,77.84,424100,18.6260526009323,18.8683856310359,18.6164552532055,18.6764386764984,1767571.675297,0.0,1.0
2002-04-23,76.42,78.0,76.27,77.38,998800,18.3357328321944,18.7148280674059,18.2997427782186,18.5660691776394,4162816.76323188,0.0,1.0
2002-04-24,75.51,77.69,75.5,76.32,1135300,18.117393171408,18.6404486225226,18.1149938344762,18.3117394628772,4731723.94002518,0.0,1.0
2002-04-25,74.4,75.2,74.4,75.0,1051800,17.8510667719872,18.0430137265247,17.8510667719872,17.9950269878903,4383711.1249172,0.0,1.0
2002-04-26,74.26,75.0,74.1,74.6,782900,17.8174760549431,17.9950269878903,17.7790866640356,17.8990535106216,3262984.82572512,0.0,1.0
2002-04-29,73.13,74.7,73.02,74.16,852800,17.5463509816589,17.9230468799387,17.51995827541,17.7934826856259,3554315.31406103,0.0,1.0
2002-04-30,76.7,77.13,75.5,76.0,2321000,18.4029142662825,18.5060857543464,18.1149938344762,18.2349606810622,9673505.91455868,0.0,1.0
2002-05-01,76.76,77.5,75.69,76.7,1936600,18.4173102878728,18.59486122082,18.1605812361789,18.4029142662825,8071396.61961842,0.0,1.0
2002-05-02,76.56,76.96,75.85,76.96,1470700,18.3693235492384,18.4652970265072,18.1989706270864,18.4652970265072,6129610.14586018,0.0,1.0
2002-05-03,76.05,76.65,75.5,76.65,676300,18.2469573657208,18.3909175816239,18.1149938344762,18.3909175816239,2818695.41146748,0.0,1.0
2002-05-06,76.25,77.39,76.19,76.25,895500,18.2949441043551,18.5684685145711,18.2805480827648,18.2949441043551,3732281.14885279,0.0,1.0
2002-05-07,75.79,77.0,75.72,77.0,823500,18.1845746054961,18.474894374234,18.167779246974,18.474894374234,3432198.24241235,0.0,1.0
2002-05-08,76.66,77.5,76.25,76.3,1046200,18.3933169185556,18.59486122082,18.2949441043551,18.3069407890137,4360371.34330517,0.0,1.0
2002-05-09,76.59,77.55,76.3,76.56,938200,18.3765215600336,18.6068579054786,18.3069407890137,18.3693235492384,3910246.98364453,0.0,1.0
2002-05-10,76.25,77.3,75.85,76.54,1056700,18.2949441043551,18.5468744821856,18.1989706270864,18.364524875375,4404133.43382774,0.0,1.0
2002-05-13,77.0,77.0,74.87,75.5,1526600,18.474894374234,18.474894374234,17.963835607778,18.1149938344762,6362591.18016602,0.0,1.0
2002-05-14,76.5,77.95,76.0,77.95,1251600,18.3549275276481,18.7028313827473,18.2349606810622,18.7028313827473,5216441.19028938,0.0,1.0
2002-05-15,76.87,77.2,76.35,76.35,1115600,18.4437029941217,18.5228811128684,18.3189374736723,18.3189374736723,4649617.92256858,0.0,1.0
2002-05-16,76.75,77.1,76.0,76.87,986100,18.4149109509411,18.4988877435512,18.2349606810622,18.4437029941217,4109885.47279031,0.0,1.0
2002-05-17,78.2,78.2,76.72,76.73,1220800,18.7628148060403,18.7628148060403,18.4077129401459,18.4101122770776,5088072.3914232,0.0,1.0
2002-05-20,76.34,77.9,76.3,77.9,913300,18.3165381367406,18.6908346980887,18.3069407890137,18.6908346980887,3806468.31183389,0.0,1.0
2002-05-21,75.15,76.5,75.0,76.34,1724500,18.0310170418661,18.3549275276481,17.9950269878903,18.3165381367406,7187402.39106266,0.0,1.0
2002-05-22,75.86,75.95,74.09,74.9,1103600,18.2013699640181,18.2229639964036,17.7766873271039,17.9710336185731,4599604.10482851,0.0,1.0
2002-05-23,76.48,77.0,75.55,75.86,1039300,18.3501288537847,18.474894374234,18.1269905191348,18.2013699640181,4331613.39810462,0.0,1.0
2002-05-24,75.64,76.35,74.65,74.65,912800,18.1485845515203,18.3189374736723,17.9110501952802,17.9110501952802,3804384.40276138,0.0,1.0
2002-05-28,74.7,75.4,74.12,75.34,1043800,17.9230468799387,18.0910004651591,17.7838853378991,18.0766044435687,4350368.57975717,0.0,1.0
2002-05-29,75.36,75.8,74.65,74.71,592400,18.0814031174322,18.1869739424278,17.9110501952802,17.9254462168705,2469015.46910149,0.0,1.0
2002-05-30,75.07,75.56,74.38,74.8,821700,18.0118223464123,18.1293898560666,17.8462680981237,17.9470402492559,3424696.16975135,0.0,1.0
2002-05-31,75.16,75.75,74.9,75.2,462300,18.0334163787978,18.1749772577692,17.9710336185731,18.0430137265247,1926782.32843623,0.0,1.0
2002-06-03,74.48,75.79,74.45,75.31,618500,17.8702614674409,18.1845746054961,17.8630634566458,18.0694064327736,2577795.52268615,0.0,1.0
2002-06-04,72.95,73.25,70.4,71.75,2552700,17.503162916888,17.5751430248395,16.8913319992997,17.2152424850817,10639189.3787565,0.0,1.0
2002-06-05,73.9,74.18,73.3,73.4,581800,17.7310999254012,17.7982813594894,17.5871397094981,17.6111330788153,2424836.59676444,0.0,1.0
2002-06-06,73.4,74.19,73.33,73.9,792600,17.6111330788153,17.8006806964211,17.5943377202933,17.7310999254012,3303412.66173168,0.0,1.0
2002-06-07,73.93,74.3,73.16,73.4,549900,17.7382979361964,17.82707340267,17.5535489924541,17.6111330788153,2291883.19793874,0.0,1.0
2002-06-10,73.95,74.5,73.35,73.94,505100,17.7430966100598,17.8750601413044,17.5991363941567,17.7406972731281,2105164.94504248,0.0,1.0
2002-06-11,71.65,74.24,71.65,74.2,1052100,17.1912491157645,17.8126773810797,17.1912491157645,17.8030800333528,4384961.47036071,0.0,1.0
2002-06-12,71.35,71.99,71.13,71.65,1313000,17.119269007813,17.272826571443,17.0664835953152,17.1912491157645,5472345.22439273,0.0,1.0
2002-06-13,69.35,71.25,69.3,71.25,1235600,16.6394016214692,17.0952756384958,16.6274049368106,17.0952756384958,5149756.09996929,0.0,1.0
2002-06-14,70.3,70.95,68.0,68.5,1253600,16.8673386299825,17.0232955305442,16.3154911356872,16.4354579822731,5224776.8265794,0.0,1.0
2002-06-17,73.11,73.13,70.3,70.4,829800,17.5415523077955,17.5463509816589,16.8673386299825,16.8913319992997,3458455.49672589,0.0,1.0
2002-06-18,73.25,73.69,72.7,73.0,672600,17.5751430248395,17.6807138498352,17.443179493595,17.5151596015466,2803274.48433097,0.0,1.0
2002-06-19,72.11,73.11,72.1,73.01,585300,17.3855954072337,17.6266936655507,17.3831844246506,17.602583839719,2427640.92982626,0.35,1.0
2002-06-20,72.07,72.48,71.53,71.75,552200,17.3759514769011,17.474801762811,17.2457584174099,17.2988000342397,2290352.50546738,0.0,1.0
2002-06-21,72.08,73.47,71.85,72.14,751500,17.3783624594842,17.7134890385448,17.3229098600713,17.3928283549833,3116986.4321962,0.0,1.0
2002-06-24,72.05,72.65,71.32,71.95,750000,17.3711295117347,17.5157884667249,17.1951277831634,17.347019685903,3110764.90239141,0.0,1.0
2002-06-25,72.31,73.06,72.08,72.19,796500,17.4338150588971,17.6146387526348,17.3783624594842,17.4048832678991,3303632.32633968,0.0,1.0
2002-06-26,71.95,71.99,70.23,70.75,1150400,17.3880063898169,17.3976731063644,16.9723375782744,17.0980048933919,4760251.29876155,0.17,1.0
2002-06-27,70.76,71.95,69.3,71.95,1856800,17.1004215725288,17.3880063898169,16.747586418545,17.3880063898169,7683270.69848785,0.0,1.0
2002-06-28,70.8,71.59,70.54,70.66,981200,17.1100882890763,17.3010059408894,17.0472546315175,17.07625478116,4060116.98048054,0.0,1.0
2002-07-01,70.51,71.47,70.34,70.5,826900,17.0400045941069,17.2720057912469,16.99892104878,17.03758791497,3421637.51646898,0.0,1.0
2002-07-02,67.72,70.6,67.61,70.31,1431300,16.3657511149187,17.0617547063388,16.3391676444131,16.9916710113694,5922590.12857911,0.0,1.0
2002-07-03,67.03,68.0,66.15,67.35,1200700,16.1990002544743,16.4334181307512,15.9863324904293,16.2763339868543,4968388.1557919,0.0,1.0
2002-07-05,68.99,69.08,67.46,67.5,371900,16.6726693653019,16.6944194775337,16.30291745736,16.3125841739075,1538888.61092612,0.0,1.0
2002-07-08,68.5,69.6,67.75,68.79,763400,16.554252087595,16.8200867926513,16.3730011523293,16.6243357825644,3158880.25162948,0.0,1.0
2002-07-09,66.99,68.75,66.98,68.7,807200,16.1893335379268,16.6146690660169,16.18691685879,16.6025856703325,3340120.69572351,0.0,1.0
2002-07-10,63.94,67.15,63.25,67.1,1646700,15.4522464011799,16.2280004041168,15.2854955407355,16.2159170084325,6813895.87419214,0.0,1.0
2002-07-11,65.54,66.1,63.04,63.69,1385400,15.8389150630799,15.9742490947449,15.2347452788611,15.391829422758,5732660.07415182,0.0,1.0
2002-07-12,64.9,66.05,64.61,65.74,646600,15.6842475983199,15.9621656990606,15.6141639033505,15.8872486458174,2675572.40071212,0.0,1.0
2002-07-15,64.45,64.49,62.26,64.4,894000,15.5754970371605,15.585163753708,15.0462443061849,15.5634136414762,3699291.25616553,0.0,1.0
2002-07-16,63.48,64.35,62.8,63.9,1359100,15.3410791608836,15.5513302457918,15.1767449795761,15.4425796846324,5623833.04950177,0.0,1.0
2002-07-17,61.8,64.52,60.7,63.9,1492600,14.9350770658886,15.5924137911187,14.6692423608323,15.4425796846324,6176243.99211708,0.0,1.0
2002-07-18,58.09,61.61,57.71,61.6,2490200,14.0384891061079,14.889160162288,13.9466552989067,14.8867434831511,10304222.6913908,0.0,1.0
2002-07-19,58.35,59.75,57.9,58.09,1745400,14.1013227636667,14.4396578428292,13.9925722025073,14.0384891061079,7222307.55985603,0.0,1.0
2002-07-22,57.36,59.25,56.83,58.35,1547000,13.862071529116,14.3188238859854,13.7339875348616,14.1013227636667,6401346.27884573,0.0,1.0
2002-07-23,55.4,58.49,54.5,57.46,1597000,13.3884024182885,14.1351562715829,13.1709012959697,13.8862383204848,6608241.7629713,0.0,1.0
2002-07-24,57.5,57.5,53.06,53.65,1879600,13.8959050370323,13.8959050370323,12.8228995002597,12.9654835693353,7777615.03924912,0.0,1.0
2002-07-25,57.66,59.0,56.1,56.9,1688800,13.9345719032223,14.2584069075636,13.5575699578698,13.7509042888198,6988101.87182587,0.0,1.0
2002-07-26,61.1,61.1,57.92,58.0,1428600,14.7659095263074,14.7659095263074,13.997405560781,14.016738993876,5911417.7724363,0.0,1.0
2002-07-29,64.9,65.12,61.38,61.5,3094200,15.6842475983199,15.7374145393312,14.8335765421399,14.8625766917824,12803520.1396279,0.0,1.0
2002-07-30,63.6,65.18,62.05,63.75,2708100,15.3700793105261,15.7519146141524,14.9954940443105,15.4063294975793,11205873.2112102,0.0,1.0
2002-07-31,64.89,65.4,63.25,63.6,1579000,15.681830919183,15.8050815551637,15.2854955407355,15.3700793105261,6533759.38868611,0.0,1.0
2002-08-01,63.74,65.1,63.73,64.99,2009800,15.4039128184424,15.7325811810574,15.4014961393055,15.7059977105518,8316370.87991216,0.0,1.0
2002-08-02,61.4,64.0,60.75,63.7,1833900,14.8384099004136,15.4667464760012,14.6813257565167,15.3942461018949,7588512.56675834,0.0,1.0
2002-08-05,59.4,61.94,59.35,61.25,1784500,14.3550740730386,14.9689105738049,14.3429906773542,14.8021597133605,7384099.82844224,0.0,1.0
2002-08-06,59.36,61.01,59.35,60.6,1878300,14.3454073564911,14.7441594140755,14.3429906773542,14.6450755694636,7772235.75666184,0.0,1.0
2002-08-07,59.43,60.6,58.0,60.0,2050800,14.3623241104492,14.6450755694636,14.016738993876,14.5000748212511,8486025.17689514,0.0,1.0
2002-08-08,62.83,62.89,59.91,60.0,1418900,15.1839950169868,15.198495091808,14.4783247090192,14.5000748212511,5871280.04851594,0.0,1.0
2002-08-09,63.44,63.85,62.01,62.4,931100,15.3314124443361,15.430496288948,14.985827327763,15.0800778141011,3852807.70538672,0.0,1.0
2002-08-12,63.01,63.34,62.25,63.0,636500,15.2274952414505,15.3072456529674,15.043827627048,15.2250785623136,2633779.51291874,0.0,1.0
2002-08-13,62.26,64.21,62.26,63.1,1680300,15.0462443061849,15.5174967378755,15.0462443061849,15.2492453536824,6952929.63952452,0.0,1.0
2002-08-14,64.95,64.95,62.0,62.36,1379300,15.6963309940043,15.6963309940043,14.9834106486261,15.0704110975536,5707418.82508849,0.0,1.0
2002-08-15,63.75,65.0,62.75,64.7,1855100,15.4063294975793,15.7084143896887,15.1646615838918,15.6359140155824,7676236.25202757,0.0,1.0
2002-08-16,62.29,63.75,62.2,63.75,1569200,15.0534943435955,15.4063294975793,15.0317442313636,15.4063294975793,6493207.87379747,0.0,1.0
2002-08-19,63.84,63.86,62.26,62.26,813500,15.4280796098112,15.4329129680849,15.0462443061849,15.0462443061849,3366189.52672332,0.0,1.0
2002-08-20,63.34,63.79,63.0,63.64,759400,15.3072456529674,15.4159962141268,15.2250785623136,15.3797460270736,3142328.61289944,0.0,1.0
2002-08-21,63.41,64.23,63.0,64.1,1126200,15.3241624069255,15.5223300961493,15.2250785623136,15.4909132673699,4660113.88444476,0.0,1.0
2002-08-22,64.3,64.59,63.36,63.41,1106900,15.5392468501074,15.6093305450768,15.3120790112411,15.3241624069255,4580252.22757228,0.0,1.0
2002-08-23,63.5,64.35,63.37,64.31,1114500,15.3459125191574,15.5513302457918,15.314495690378,15.5416635292443,4611700.34115937,0.0,1.0
2002-08-26,63.5,64.15,62.9,64.15,750400,15.3459125191574,15.5029966630543,15.2009117709449,15.5029966630543,3105087.42575683,0.0,1.0
2002-08-27,63.0,64.61,62.5,64.15,1527500,15.2250785623136,15.6141639033505,15.1042446054699,15.5029966630543,6320657.04003675,0.0,1.0
2002-08-28,61.75,62.95,61.21,62.75,1197300,14.9229936702042,15.2129951666293,14.792492996813,15.1646615838918,4954319.26287136,0.0,1.0
2002-08-29,61.42,62.08,60.16,60.75,1370800,14.8432432586874,15.0027440817211,14.5387416874411,14.6813257565167,5672246.59278712,0.0,1.0
2002-08-30,61.89,62.82,61.5,61.8,788500,14.9568271781205,15.1815783378499,14.8625766917824,14.9350770658886,3262741.78466053,0.0,1.0
2002-09-03,60.25,61.89,60.21,61.89,1155400,14.560491799673,14.9568271781205,14.5508250831255,14.9568271781205,4780940.84717409,0.0,1.0
2002-09-04,60.64,60.64,59.64,60.26,1118400,14.6547422860111,14.6547422860111,14.4130743723236,14.5629084788098,4627838.18892116,0.0,1.0
2002-09-05,60.05,60.48,59.52,60.4,1457100,14.5121582169355,14.6160754198211,14.3840742226811,14.5967419867261,6029348.19838788,0.0,1.0
2002-09-06,60.42,60.7,60.25,60.5,809300,14.6015753449998,14.6692423608323,14.560491799673,14.6209087780948,3348810.30605679,0.0,1.0
2002-09-09,61.36,61.78,59.94,60.4,771100,14.8287431838661,14.9302437076149,14.4855747464298,14.5967419867261,3190742.15618483,0.0,1.0
2002-09-10,61.59,62.0,61.36,62.0,1044900,14.8843268040142,14.9834106486261,14.8287431838661,14.9834106486261,4323701.82725656,0.0,1.0
2002-09-11,62.12,62.49,61.9,62.4,627400,15.0124107982686,15.101827926333,14.9592438572574,15.0800778141011,2596124.53480789,0.0,1.0
2002-09-12,61.8,62.33,61.52,62.2,986600,14.9350770658886,15.063161060143,14.8674100500561,15.0317442313636,4082461.69276612,0.0,1.0
2002-09-13,61.71,62.07,61.18,61.25,1194400,14.9133269536567,15.0003274025842,14.7852429594024,14.8021597133605,4942319.32479207,0.0,1.0
2002-09-16,61.01,62.09,60.47,61.71,754900,14.7441594140755,15.005160760858,14.6136587406842,14.9133269536567,3123708.01932813,0.0,1.0
2002-09-17,60.19,61.88,60.03,61.5,948500,14.5459917248517,14.9544104989836,14.5073248586617,14.8625766917824,3924807.33386242,0.0,1.0
2002-09-18,59.93,60.43,58.55,59.0,908300,14.5677418370836,14.6892814819783,14.2322924171741,14.3416780975794,3736640.83347715,0.35,1.0
2002-09-19,58.25,59.85,58.25,59.6,1328300,14.1593686302373,14.5482954939004,14.1593686302373,14.4875256714531,5464472.11175568,0.0,1.0
2002-09-20,58.35,59.6,58.1,59.0,1861000,14.1836765592162,14.4875256714531,14.1229067367688,14.3416780975794,7655938.11637233,0.0,1.0
2002-09-23,58.03,58.28,57.2,58.2,918400,14.1058911864836,14.1666610089309,13.9041353759583,14.1472146657478,3778191.06183575,0.0,1.0
2002-09-24,56.58,58.7,55.8,57.8,1077400,13.7534262162888,14.2687543106425,13.563824370253,14.049982949832,4432298.61718407,0.0,1.0
2002-09-25,57.29,58.25,56.15,57.0,1236400,13.9673359913036,14.2013845608908,13.6894033149188,13.8966338192408,5071357.63356037,0.17,1.0
2002-09-26,58.98,58.98,57.7,58.0,1722300,14.3793589940144,14.3793589940144,14.0672942345648,14.1404344125608,7064379.85464335,0.0,1.0
2002-09-27,53.91,56.1,53.65,55.0,7049500,13.1432899858819,13.6772132852528,13.0799018316187,13.4090326326007,28915023.971032,0.0,1.0
2002-09-30,54.83,55.61,53.2,53.91,2909900,13.3675865317363,13.5577509945259,12.9701915646247,13.1432899858819,11935573.9064198,0.0,1.0
2002-10-01,56.05,56.26,54.26,55.1,2192500,13.6650232555867,13.716221380184,13.2286201935439,13.4334126919327,8993005.1856852,0.0,1.0
2002-10-02,54.58,56.1,54.3,56.09,1824800,13.3066363834063,13.6772132852528,13.2383722172767,13.6747752793196,7484805.41064462,0.0,1.0
2002-10-03,53.99,55.65,53.91,54.9,1393400,13.1627940333475,13.5675030182587,13.1432899858819,13.3846525732687,5715326.53397205,0.0,1.0
2002-10-04,53.5,55.04,52.1,54.4,2426300,13.0433317426207,13.4187846563335,12.7020109119727,13.2627522766087,9951985.62464216,0.0,1.0
2002-10-07,52.42,54.15,52.11,53.9,1313600,12.7800271018351,13.2018021282787,12.7044489179059,13.1408519799487,5388009.85720229,0.0,1.0
2002-10-08,54.59,55.0,52.61,52.65,1477500,13.3090743893395,13.4090326326007,12.8263492145659,12.8361012382987,6060280.57553015,0.0,1.0
2002-10-09,52.3,54.05,52.3,53.75,2182800,12.7507710306367,13.1774220689467,12.7507710306367,13.1042818909507,8953218.57209285,0.0,1.0
2002-10-10,55.14,55.75,52.5,52.5,2223700,13.4431647156655,13.5918830775907,12.7995311493007,12.7995311493007,9120978.62321923,0.0,1.0
2002-10-11,57.61,58.4,56.2,56.25,2505500,14.045352181166,14.2379546498888,13.7015933445848,13.7137833742508,10276841.273767,0.0,1.0
2002-10-14,57.71,57.78,55.9,55.9,1051800,14.069732240498,14.0867982820304,13.6284531665887,13.6284531665887,4314181.46148399,0.0,1.0
2002-10-15,62.23,62.37,58.8,58.8,1763800,15.1717109223044,15.2058430053692,14.3354748872168,14.3354748872168,7234600.93341461,0.0,1.0
2002-10-16,61.86,62.32,61.25,62.24,1236300,15.081504702776,15.1936529757032,14.9327863408508,15.1741489282376,5070947.46228624,0.0,1.0
2002-10-17,59.81,64.5,58.51,64.5,6092000,14.58171348647,15.7251382691409,14.264772715154,15.7251382691409,24987634.0210691,0.0,1.0
2002-10-18,57.77,59.82,57.18,59.82,2635700,14.0843602760972,14.5841514924032,13.9405179260384,14.5841514924032,10810884.2727071,0.0,1.0
2002-10-21,60.09,60.48,57.39,58.0,1628600,14.6499776525996,14.7450598839944,13.9917160506356,14.1404344125608,6680049.3707671,0.0,1.0
2002-10-22,58.99,59.9,58.1,59.9,986700,14.3817969999476,14.6036555398688,14.1648144718928,14.6036555398688,4047159.96201393,0.0,1.0
2002-10-23,58.53,59.0,56.95,59.0,1411800,14.2696487270204,14.3842350058808,13.8844437895748,14.3842350058808,5790798.04841519,0.0,1.0
2002-10-24,56.97,59.12,56.5,58.6,1097100,13.8893198014412,14.4134910770792,13.7747335225808,14.2867147685528,4499989.04867282,0.0,1.0
2002-10-25,57.09,57.4,55.94,56.2,1342800,13.9185758726396,13.9941540565688,13.6382051903215,13.7015933445848,5507779.86925337,0.0,1.0
2002-10-28,54.27,58.2,53.8,57.75,3438900,13.2310581994771,14.1891945312248,13.1164719206167,14.0794842642308,14105379.9466603,0.0,1.0
2002-10-29,54.85,55.07,52.6,54.02,2741700,13.3724625436027,13.4260986741331,12.8239112086327,13.1701080511471,11245665.8233036,0.0,1.0
2002-10-30,57.3,57.99,54.75,54.75,5349700,13.9697739972368,14.1379964066276,13.3480824842707,13.3480824842707,21942932.6530717,0.0,1.0
2002-10-31,56.41,57.31,56.07,57.31,1931100,13.752791469182,13.97221200317,13.6698992674532,13.97221200317,7920817.47506343,0.0,1.0
2002-11-01,56.66,57.39,55.81,56.45,1374000,13.813741617512,13.9917160506356,13.6065111131899,13.7625434929148,5635753.3067874,0.0,1.0
2002-11-04,57.4,58.87,57.15,57.2,2047600,13.9941540565688,14.3525409287492,13.9332039082388,13.9453939379048,8398667.00944534,0.0,1.0
2002-11-05,56.13,57.81,55.85,57.25,1117800,13.6845273030524,14.09411229983,13.6162631369227,13.9575839675708,4584894.50242136,0.0,1.0
2002-11-06,56.42,57.16,55.16,56.95,1416800,13.7552294751152,13.935641914172,13.4480407275319,13.8844437895748,5811306.61212255,0.0,1.0
2002-11-07,55.16,56.24,55.02,55.85,1018100,13.4480407275319,13.7113453683176,13.4139086444671,13.6162631369227,4175953.74209628,0.0,1.0
2002-11-08,54.48,55.65,53.85,55.24,1027700,13.2822563240743,13.5675030182587,13.1286619502827,13.4675447749975,4215330.18441444,0.0,1.0
2002-11-11,55.01,55.85,54.8,55.65,1247500,13.4114706385339,13.6162631369227,13.3602725139367,13.5675030182587,5116886.64499077,0.0,1.0
2002-11-12,56.27,57.45,55.71,55.85,1495500,13.7186593861172,14.0063440862348,13.5821310538579,13.6162631369227,6134111.40487668,0.0,1.0
2002-11-13,56.35,56.94,55.49,56.16,1336500,13.7381634335828,13.8820057836416,13.5284949233275,13.691841320852,5481939.07898207,0.0,1.0
2002-11-14,57.35,57.45,56.45,56.95,861500,13.9819640269028,14.0063440862348,13.7625434929148,13.8844437895748,3533625.52678119,0.0,1.0
2002-11-15,57.96,57.99,56.39,57.15,851700,14.130682388828,14.1379964066276,13.7479154573156,13.9332039082388,3493428.74191473,0.0,1.0
2002-11-18,56.61,58.25,56.0,58.25,1332400,13.801551587846,14.2013845608908,13.6528332259207,14.2013845608908,5465122.05674202,0.0,1.0
2002-11-19,57.57,58.1,56.35,56.75,807700,14.0356001574332,14.1648144718928,13.7381634335828,13.8356836709108,3312953.3812898,0.0,1.0
2002-11-20,57.88,58.4,57.09,57.32,942300,14.1111783413624,14.2379546498888,13.9185758726396,13.9746500091032,3865043.91629241,0.0,1.0
2002-11-21,56.9,58.3,56.51,57.95,2281900,13.8722537599088,14.2135745905568,13.777171528514,14.1282443828948,9359698.30477305,0.0,1.0
2002-11-22,58.52,59.25,56.51,56.9,1867100,14.2672107210872,14.4451851542108,13.777171528514,13.8722537599088,7658307.85960901,0.0,1.0
2002-11-25,56.64,57.8,56.29,56.55,5119700,13.8088656056456,14.0916742938968,13.7235353979836,13.7869235522468,20999538.7225324,0.0,1.0
2002-11-26,57.0,57.29,56.4,56.65,3886800,13.8966338192408,13.9673359913036,13.7503534632488,13.8113036115788,15942537.0835672,0.0,1.0
2002-11-27,57.3,57.48,56.61,57.1,1357100,13.9697739972368,14.0136581040344,13.801551587846,13.9210138785728,5566434.36145647,0.0,1.0
2002-11-29,58.6,59.25,57.59,58.25,967800,14.2867147685528,14.4451851542108,14.0404761692996,14.2013845608908,3969637.59120004,0.0,1.0
2002-12-02,57.94,59.5,57.35,59.5,1259800,14.1258063769616,14.5061353025408,13.9819640269028,14.5061353025408,5167337.7117109,0.0,1.0
2002-12-03,58.1,59.25,57.71,57.85,2876100,14.1648144718928,14.4451851542108,14.069732240498,14.1038643235628,11796936.0157578,0.0,1.0
2002-12-04,58.22,58.99,57.75,57.95,1436800,14.1940705430912,14.3817969999476,14.0794842642308,14.1282443828948,5893340.86695207,0.0,1.0
2002-12-05,57.51,58.45,57.1,58.37,1320300,14.020972121834,14.2501446795548,13.9210138785728,14.2306406320892,5415491.33257017,0.0,1.0
2002-12-06,57.5,57.8,57.0,57.3,1032500,14.0185341159008,14.0916742938968,13.8966338192408,13.9697739972368,4235018.40557351,0.0,1.0
2002-12-09,56.52,57.51,56.52,57.15,1731900,13.7796095344472,14.020972121834,13.7796095344472,13.9332039082388,7103756.2969615,0.0,1.0
2002-12-10,57.13,57.19,55.6,56.75,1172700,13.9283278963724,13.9429559319716,13.5553129885927,13.8356836709108,4810078.53192838,0.0,1.0
2002-12-11,57.49,57.9,56.7,57.0,1371800,14.0160961099676,14.1160543532288,13.8234936412448,13.8966338192408,5626729.53875616,0.0,1.0
2002-12-12,56.33,57.55,55.78,57.55,1229900,13.7332874217164,14.0307241455668,13.5991970953903,14.0307241455668,5044696.50074077,0.0,1.0
2002-12-13,55.08,55.65,54.36,55.5,2102900,13.4285366800663,13.5675030182587,13.2530002528759,13.5309329292607,8625491.72404898,0.0,1.0
2002-12-16,55.86,56.01,55.0,55.05,634500,13.6187011428559,13.6552712318539,13.4090326326007,13.4212226622667,2602536.73446625,0.0,1.0
2002-12-17,55.49,55.8,55.33,55.45,1070600,13.6138251309896,13.6898800199895,13.5745709947315,13.604011596925,4363769.43499653,0.35,1.0
2002-12-18,54.76,55.35,54.6,55.35,1181000,13.4347281343123,13.5794777617638,13.3954739980542,13.5794777617638,4813760.2304604,0.0,1.0
2002-12-19,53.8,54.84,53.65,54.6,1263100,13.1992033167641,13.4543552024413,13.1624025640222,13.3954739980542,5148400.12455083,0.0,1.0
2002-12-20,53.81,54.14,53.47,54.0,1533600,13.2016567002802,13.2826183563124,13.1182416607319,13.2482709870866,6250959.09350896,0.0,1.0
2002-12-23,53.25,53.75,53.0,53.72,1105500,13.0642672233771,13.1869363991834,13.0029326354739,13.179576248635,4506021.96001183,0.0,1.0
2002-12-24,52.97,53.31,52.65,53.3,435800,13.0372800046997,13.1209627534555,12.9585197705765,13.1185014961392,1770639.7340303,0.17,1.0
2002-12-26,53.35,53.98,53.15,53.2,644400,13.1308077827209,13.2858669936509,13.0815826363939,13.0938889229757,2618174.03535826,0.0,1.0
2002-12-27,52.24,53.55,52.24,53.35,661100,12.8576082206062,13.1800329290479,12.8576082206062,13.1308077827209,2686025.53503312,0.0,1.0
2002-12-30,52.83,53.0,52.26,52.35,768300,13.0028224022708,13.0446637766487,12.8625307352389,12.884682051086,3121575.28144901,0.0,1.0
2002-12-31,52.2,52.85,51.91,52.85,1166900,12.8477631913408,13.0077449169035,12.7763867291667,13.0077449169035,4741072.75273052,0.0,1.0
2003-01-02,53.92,54.02,52.22,52.79,1161200,13.2710994497528,13.2957120229163,12.8526857059735,12.9929773730054,4717913.85763191,0.0,1.0
2003-01-03,54.55,54.71,53.91,54.02,1367700,13.4261586606828,13.4655387777444,13.2686381924365,13.2957120229163,5556915.93444984,0.0,1.0
2003-01-06,56.73,57.2,54.45,54.5,1330700,13.9627127556468,14.0783918495152,13.4015460875193,13.413852374101,5406586.26451153,0.0,1.0
2003-01-07,57.1,57.4,56.5,56.52,1841200,14.0537792763517,14.1276169958422,13.9061038373708,13.9110263520035,7480729.41325516,0.0,1.0
2003-01-08,55.79,57.1,55.65,57.1,1329000,13.73135456791,14.0537792763517,13.6968969654812,14.0537792763517,5399679.22562248,0.0,1.0
2003-01-09,56.95,57.07,55.7,55.8,1038300,14.0168604166065,14.0463955044027,13.7092032520629,13.7338158252264,4218575.57559353,0.0,1.0
2003-01-10,56.81,57.25,56.38,56.6,675700,13.9824028141776,14.090698136097,13.8765687495746,13.9307164105343,2745344.81019797,0.0,1.0
2003-01-13,57.37,57.9,57.01,57.45,1140300,14.1202332238931,14.2506798616596,14.0316279605046,14.1399232824239,4632997.90893704,0.0,1.0
2003-01-14,57.6,57.9,56.76,57.38,833100,14.1768421421692,14.2506798616596,13.9700965275959,14.1226944812095,3384855.35204369,0.0,1.0
2003-01-15,56.95,57.59,56.67,57.4,788300,14.0168604166065,14.1743808848528,13.9479452117487,14.1276169958422,3202834.56249676,0.0,1.0
2003-01-16,56.02,57.5,56.02,57.05,1090000,13.7879634861861,14.1522295690057,13.7879634861861,14.04147298977,4428630.81710193,0.0,1.0
2003-01-17,55.63,56.03,54.91,56.03,1308200,13.6919744508485,13.7904247435024,13.5147639240713,13.7904247435024,5315169.5733328,0.0,1.0
2003-01-21,55.52,56.45,55.31,56.15,825000,13.6649006203686,13.8937975507891,13.6132142167253,13.8199598312986,3351945.34321937,0.0,1.0
2003-01-22,55.53,56.07,55.31,55.53,1450300,13.667361877685,13.8002697727678,13.6132142167253,13.667361877685,5892516.76517701,0.0,1.0
2003-01-23,57.21,57.33,55.55,55.75,1884400,14.0808531068316,14.1103881946278,13.6722843923177,13.7215095386446,7656249.46031825,0.0,1.0
2003-01-24,54.88,57.22,54.88,57.22,2194200,13.5073801521223,14.0833143641479,13.5073801521223,14.0833143641479,8914955.72374779,0.0,1.0
2003-01-27,54.57,55.45,54.08,54.2,1567500,13.4310811753155,13.6476718191542,13.3104795668144,13.3400146546106,6368696.15211678,0.0,1.0
2003-01-28,54.55,54.9,54.19,54.68,1173900,13.4261586606828,13.512302666755,13.3375533972942,13.4581550057953,4769513.50109722,0.0,1.0
2003-01-29,54.55,54.9,54.19,54.68,1087900,13.4261586606828,13.512302666755,13.3375533972942,13.4581550057953,4420098.59259193,0.0,1.0
2003-01-30,53.31,54.5,53.21,54.33,727900,13.1209627534555,13.413852374101,13.096350180292,13.3720109997231,2957431.53373258,0.0,1.0
2003-01-31,53.72,54.36,53.1,53.2,1371500,13.2218743034258,13.3793947716722,13.0692763498122,13.0938889229757,5572355.19784893,0.0,1.0
2003-02-03,54.57,54.57,53.48,53.85,1348100,13.4310811753155,13.4310811753155,13.1628041278335,13.2538706485384,5477281.83902305,0.0,1.0
2003-02-04,51.6,54.57,50.88,54.57,5689100,12.7000877523599,13.4310811753155,12.5228772255828,13.4310811753155,23114608.7904355,0.0,1.0
2003-02-05,51.36,52.6,51.36,52.5,2918700,12.6410175767675,12.9462134839948,12.6410175767675,12.9216009108313,11858573.1797023,0.0,1.0
2003-02-06,49.89,51.54,49.75,51.4,2349600,12.2792127512642,12.6853202084618,12.2447551488354,12.6508626060329,9546340.33748878,0.0,1.0
2003-02-07,49.44,50.5,49.17,50.4,1451900,12.1684561720285,12.4293494475615,12.1020022244871,12.404736874398,5899017.50766086,0.0,1.0
2003-02-10,50.1,50.24,49.21,49.3,1390900,12.3308991549076,12.3653567573364,12.1118472537525,12.1339985695997,5651176.70046521,0.0,1.0
2003-02-11,48.85,50.44,48.72,50.11,1426700,12.023241990364,12.4145819036634,11.9912456452514,12.3333604122239,5796630.81354067,0.0,1.0
2003-02-12,48.42,49.25,48.3,48.85,1022500,11.917407925761,12.1216922830179,11.8878728379648,12.023241990364,4154380.74356581,0.0,1.0
2003-02-13,48.56,49.52,47.82,48.65,1267000,11.9518655281898,12.1881462305593,11.76973248678,11.974016844037,5147775.45437449,0.0,1.0
2003-02-14,48.69,49.08,47.6,49.05,1416600,11.9838618733024,12.07985090864,11.7155848258204,12.0724671366909,5755594.87661157,0.0,1.0
2003-02-18,49.39,49.9,48.97,49.25,829400,12.1561498854468,12.2816740085806,12.0527770781601,12.1216922830179,3369822.38504987,0.0,1.0
2003-02-19,48.89,49.45,48.67,49.21,621800,12.0330870196294,12.1709174293449,11.9789393586697,12.1118472537525,2526351.04777429,0.0,1.0
2003-02-20,47.99,49.17,47.9,48.91,1259800,11.811573861158,12.1020022244871,11.7894225453108,12.0380095342621,5118522.11319726,0.0,1.0
2003-02-21,48.27,48.65,47.18,47.6,1348700,11.8804890660157,11.974016844037,11.6122120185337,11.7155848258204,5479719.61745451,0.0,1.0
2003-02-24,48.21,48.26,47.17,48.17,1521000,11.8657215221176,11.8780278086994,11.6097507612174,11.8558764928522,6179768.32368081,0.0,1.0
2003-02-25,47.25,48.28,46.6,47.97,1965900,11.6294408197481,11.8829503233321,11.4694590941855,11.8066513465253,7987381.03058785,0.0,1.0
2003-02-26,45.75,47.26,45.57,47.26,2250400,11.2602522222958,11.6319020770645,11.2159495906015,11.6319020770645,9143294.30349197,0.0,1.0
2003-02-27,47.47,47.47,45.93,45.93,1462200,11.6835884807078,11.6835884807078,11.3045548539901,11.3045548539901,5940866.03740044,0.0,1.0
2003-02-28,47.82,48.35,47.48,47.48,1297000,11.76973248678,11.9001791245465,11.6860497380242,11.6860497380242,5269664.37594609,0.0,1.0
2003-03-03,47.33,48.25,47.14,48.06,1103200,11.6491308782789,11.875566551383,11.6023669892683,11.8288026623724,4482261.94259347,0.0,1.0
2003-03-04,46.51,47.28,46.4,47.28,772200,11.4473077783383,11.6368245916972,11.4202339478585,11.6368245916972,3137420.84125334,0.0,1.0
2003-03-05,46.68,47.1,46.3,46.51,1190500,11.4891491527163,11.5925219600029,11.395621374695,11.4473077783383,4836958.70436684,0.0,1.0
2003-03-06,46.03,46.5,45.6,46.5,1781800,11.3291674271536,11.444846521022,11.2233333625506,11.444846521022,7239389.34854335,0.0,1.0
2003-03-07,46.14,46.23,45.35,45.35,1617600,11.3562412576334,11.3783925734806,11.1618019296419,11.1618019296419,6572250.6511414,0.0,1.0
2003-03-10,45.08,46.15,45.08,45.83,1151500,11.0953479821005,11.3587025149498,11.0953479821005,11.2799422808266,4678503.10632374,0.0,1.0
2003-03-11,43.45,45.4,43.45,45.02,1671000,10.6941630395356,11.1741082162236,10.6941630395356,11.0805804382024,6789212.93153886,0.0,1.0
2003-03-12,42.45,43.6,41.78,43.46,2520900,10.4480373079007,10.7310818992808,10.2831330677053,10.6966242968519,10242326.0796627,0.0,1.0
2003-03-13,44.89,45.1,43.0,43.05,1669300,11.0485840930898,11.1002704967332,10.5834064602999,10.5957127468816,6782305.89264982,0.0,1.0
2003-03-14,45.46,46.28,44.93,45.05,1471800,11.1888757601217,11.3906988600623,11.0584291223552,11.0879642101514,5979870.49230335,0.0,1.0
2003-03-17,47.77,47.86,45.11,45.46,1781300,11.7574262001983,11.7795775160454,11.1027317540495,11.1888757601217,7237357.86651715,0.0,1.0
2003-03-18,47.37,47.9,47.0,47.9,1521500,11.6589759075443,11.7894225453108,11.5679093868394,11.7894225453108,6181799.805707,0.0,1.0
2003-03-19,47.49,47.72,46.91,47.37,1817300,11.6885109953405,11.7451199136165,11.5457580709923,11.6589759075443,7383624.57240311,0.0,1.0
2003-03-20,47.7,48.32,46.65,47.49,904800,11.7401973989838,11.8927953525975,11.4817653807672,11.6885109953405,3676169.87459987,0.0,1.0
2003-03-21,48.91,48.94,47.95,48.11,1271200,12.0380095342621,12.0453933062111,11.8017288318926,11.8411089489541,5164839.90339447,0.0,1.0
2003-03-24,47.35,48.91,46.99,48.91,1133700,11.6540533929116,12.0380095342621,11.5654481295231,12.0380095342621,4606182.34619128,0.0,1.0
2003-03-25,45.73,47.11,45.5,47.1,4217200,11.2553297076631,11.5949832173193,11.1987207893871,11.5925219600029,17134332.001727,0.0,1.0
2003-03-26,45.64,46.14,45.38,45.95,1788200,11.233178391816,11.3562412576334,11.1691857015909,11.3094773686228,7265392.31847862,0.0,1.0
2003-03-27,45.34,45.9,44.71,45.65,1314100,11.2011820467035,11.3395292444572,11.0455414492305,11.2777671026028,5319197.00542094,0.17,1.0
2003-03-28,44.82,45.32,44.45,45.28,1253700,11.0727167916464,11.1962410753551,10.981308821702,11.1863591326584,5074710.66562383,0.0,1.0
2003-03-31,44.32,44.77,43.87,43.9,1329000,10.9491925079377,11.0603643632756,10.8380206525999,10.8454321096224,5379509.03295371,0.0,1.0
2003-04-01,44.81,44.84,44.11,44.25,1219100,11.1591837902425,11.1666547903252,10.9848604549787,11.0197251220315,4895328.54972477,0.36,1.0
2003-04-02,45.74,45.95,45.45,45.75,1243900,11.3907847928072,11.4430817933864,11.3185651253408,11.3932751261681,4994913.61086265,0.0,1.0
2003-04-03,45.98,45.98,45.15,45.97,1100700,11.4505527934691,11.4505527934691,11.2438551245135,11.4480624601082,4419890.19332463,0.0,1.0
2003-04-04,45.99,46.12,44.74,44.74,1856000,11.45304312683,11.4854174605219,11.1417514567161,11.1417514567161,7452817.47870493,0.0,1.0
2003-04-07,46.43,47.96,46.29,47.25,1835000,11.5626177947101,11.9436387989295,11.5277531276573,11.7668251303048,7368491.41887044,0.0,1.0
2003-04-08,46.19,46.65,45.96,46.43,732600,11.5028497940482,11.6174051286501,11.4455721267473,11.5626177947101,2941774.83022588,0.0,1.0
2003-04-09,46.04,47.3,45.85,46.2,960200,11.4654947936346,11.7792767971094,11.4181784597773,11.5053401274091,3855708.69776533,0.0,1.0
2003-04-10,46.32,46.35,45.42,46.05,638100,11.5352241277401,11.5426951278228,11.3110941252581,11.4679851269955,2562307.56097069,0.0,1.0
2003-04-11,46.5,47.17,46.12,46.8,1182100,11.5800501282365,11.7469024634175,11.4854174605219,11.6547601290638,4746754.06334972,0.0,1.0
2003-04-14,47.73,47.77,46.5,46.5,900700,11.8863611316285,11.8963224650722,11.5800501282365,11.5800501282365,3616784.86156764,0.0,1.0
2003-04-15,48.63,48.73,47.51,47.73,1429900,12.1104911341105,12.1353944677196,11.8315737976885,11.8863611316285,5741801.56939666,0.0,1.0
2003-04-16,49.33,50.45,49.1,49.44,2461100,12.2848144693743,12.5637318057963,12.2275368020734,12.3122081363443,9882612.65993572,0.0,1.0
2003-04-17,49.7,49.75,48.74,49.1,1258100,12.376956803728,12.3894084705326,12.1378848010806,12.2275368020734,5051934.08941739,0.0,1.0
2003-04-21,49.99,50.14,49.73,49.95,892500,12.4491764711944,12.4865314716081,12.3844278038107,12.4392151377508,3583857.54296561,0.0,1.0
2003-04-22,52.57,52.7,48.95,49.99,1885200,13.0916824783095,13.1240568120013,12.1901818016597,12.4491764711944,7570070.85714144,0.0,1.0
2003-04-23,52.91,53.3,52.17,52.57,1539000,13.1763538125805,13.273476813656,12.992069143873,13.0916824783095,6179895.52787007,0.0,1.0
2003-04-24,52.29,53.15,51.42,52.91,2304000,13.021953144204,13.2361218132423,12.8052941418047,13.1763538125805,9251773.42184059,0.0,1.0
2003-04-25,50.95,52.35,50.87,52.3,1075900,12.6882484738419,13.0368951443694,12.6683258069546,13.0244434775649,4320305.13218676,0.0,1.0
2003-04-28,52.19,52.75,51.05,51.16,1265700,12.9970498105949,13.1365084788059,12.713151807451,12.740545474421,5082452.09202414,0.0,1.0
2003-04-29,53.17,53.53,52.501,52.501,1802900,13.2411024799642,13.330754480957,13.0744991781192,13.0744991781192,7239593.01312342,0.0,1.0
2003-04-30,52.89,53.43,52.38,53.17,1340700,13.1713731458586,13.3058511473478,13.0443661444522,13.2411024799642,5383616.59143304,0.0,1.0
2003-05-01,59.4,59.5,53.76,54.8,8074500,14.7925801638118,14.8174834974209,13.3880321482579,13.6470268177927,32423370.0063592,0.0,1.0
2003-05-02,60.0,60.1,56.26,56.26,3359300,14.9420001654664,14.9669034990755,14.0106154884857,14.0106154884857,13489358.7048564,0.0,1.0
2003-05-05,59.95,60.429,59.68,60.0,1899100,14.9295484986619,15.0488354666495,14.8623094979173,14.9420001654664,7625886.67769854,0.0,1.0
2003-05-06,59.67,60.41,59.53,59.7,2040900,14.8598191645564,15.0441038332638,14.8249544975036,14.8672901646391,8195288.35791424,0.0,1.0
2003-05-07,59.75,59.75,58.84,59.68,2601300,14.8797418314436,14.8797418314436,14.6531214956007,14.8623094979173,10445589.4974974,0.0,1.0
2003-05-08,58.72,59.75,58.52,59.25,1417400,14.6232374952698,14.8797418314436,14.5734308280516,14.7552251633981,5691607.48616183,0.0,1.0
2003-05-09,59.13,59.31,58.58,58.95,1045800,14.7253411630672,14.7701671635636,14.588372828217,14.6805151625708,4199437.77975732,0.0,1.0
2003-05-12,60.61,60.61,58.02,59.13,1399000,15.093910500482,15.093910500482,14.448914160006,14.7253411630672,5617721.79564019,0.0,1.0
2003-05-13,60.52,61.35,60.41,60.8,1133800,15.0714975002338,15.2781951691894,15.0441038332638,15.1412268343393,4552804.12573041,0.0,1.0
2003-05-14,60.78,60.84,60.25,60.53,888600,15.1362461676175,15.1511881677829,15.0042584994892,15.0739878335947,3568196.98899633,0.0,1.0
2003-05-15,60.83,61.15,60.02,61.03,951100,15.148697834422,15.2283885019712,14.9469808321882,15.1985045016403,3819167.4051704,0.0,1.0
2003-05-16,60.64,61.1,59.94,60.83,682100,15.1013815005647,15.2159368351666,14.9270581653009,15.148697834422,2738990.73395724,0.0,1.0
2003-05-19,58.98,60.45,58.98,60.45,1102800,14.6879861626535,15.0540651667074,14.6879861626535,15.0540651667074,4428322.79930807,0.0,1.0
2003-05-20,58.81,59.5,58.39,59.3,939300,14.645650495518,14.8174834974209,14.5410564943597,14.7676768302026,3771784.19059673,0.0,1.0
2003-05-21,58.88,58.88,58.17,58.66,953000,14.6630828290444,14.6630828290444,14.4862691604197,14.6082954951043,3826796.90582208,0.0,1.0
2003-05-22,59.52,59.78,58.9,58.96,1146900,14.8224641641427,14.8872128315264,14.6680634957662,14.6830054959317,4605407.52496049,0.0,1.0
2003-05-23,60.0,60.08,59.0,59.27,681100,14.9420001654664,14.9619228323537,14.6929668293753,14.7602058301199,2734975.20729845,0.0,1.0
2003-05-27,60.95,61.14,59.62,59.85,1078600,15.178581834753,15.2258981686103,14.8473674977518,14.9046451650528,4331147.05416547,0.0,1.0
2003-05-28,62.14,62.75,61.01,61.01,1654100,15.4749315047014,15.626841839717,15.1935238349184,15.1935238349184,6642082.64629623,0.0,1.0
2003-05-29,61.48,63.0,61.12,62.0,1284200,15.3105695028813,15.6891001737397,15.2209175018885,15.4400668376486,5156739.33521166,0.0,1.0
2003-05-30,64.03,64.03,61.97,61.98,1299700,15.9456045099136,15.9456045099136,15.4325958375659,15.4350861709268,5218979.99842283,0.0,1.0
2003-06-02,65.01,66.3,64.03,65.4,1624600,16.1896571792829,16.5109101828404,15.9456045099136,16.2867801803584,6523624.60986207,0.0,1.0
2003-06-03,62.25,65.01,62.2,65.01,2013700,15.5023251716714,16.1896571792829,15.4898735048669,16.1896571792829,8086066.03279532,0.0,1.0
2003-06-04,60.74,62.2,60.5,62.1,2975100,15.1262848341738,15.4898735048669,15.066516833512,15.4649701712577,11946593.3625512,0.0,1.0
2003-06-05,60.89,61.88,59.15,60.74,1519900,15.1636398345875,15.4101828373177,14.730321829789,15.1262848341738,6103198.96868729,0.0,1.0
2003-06-06,59.8,61.17,59.56,61.0,3591000,14.8921934982482,15.233369168693,14.8324254975863,15.1910335015575,14419756.2316969,0.0,1.0
2003-06-09,58.49,59.71,58.2,59.7,1459200,14.5659598279688,14.869780498,14.4937401605024,14.8672901646391,5859456.50049906,0.0,1.0
2003-06-10,58.82,58.9,57.25,57.25,1390600,14.6481408288789,14.6680634957662,14.2571584912159,14.2571584912159,5583991.3717064,0.0,1.0
2003-06-11,59.28,59.62,58.65,58.75,1323700,14.7626961634808,14.8473674977518,14.6058051617434,14.6307084953525,5315352.63823369,0.0,1.0
2003-06-12,60.32,60.56,59.65,59.75,968600,15.0216908330156,15.0814588336774,14.8548384978345,14.8797418314436,3889439.12169913,0.0,1.0
2003-06-13,60.0,60.68,59.75,60.4,717800,14.9420001654664,15.1113428340084,14.8797418314436,15.0416134999029,2882345.03567586,0.0,1.0
2003-06-16,63.07,63.76,58.85,60.01,3696700,15.7065325072661,15.878365509169,14.6556118289616,14.9444904988273,14844197.3995305,0.0,1.0
2003-06-17,62.43,63.46,62.17,63.28,3394100,15.5471511721678,15.8036555083416,15.4824025047841,15.7588295078452,13629099.0325821,0.0,1.0
2003-06-18,60.21,62.44,59.76,62.44,4132500,15.0839491670383,15.6426139510027,14.9712141209469,15.6426139510027,16495535.9000891,0.36,1.0
2003-06-19,59.75,60.75,59.66,59.7,9904500,14.9687088977004,15.2192312223481,14.9461618884821,14.956182781468,39535398.7471101,0.0,1.0
2003-06-20,59.92,60.0,59.45,59.95,4907100,15.0112976928905,15.0313394788623,14.8935522003061,15.0188133626299,19587475.9141748,0.0,1.0
2003-06-23,59.54,59.91,58.6,59.91,3145900,14.9160992095244,15.008792469644,14.6806082243555,15.008792469644,12557363.9172632,0.0,1.0
2003-06-24,60.35,60.8,59.5,59.54,4385100,15.119022292489,15.2317573385805,14.9060783165385,14.9160992095244,17503829.2741635,0.0,1.0
2003-06-25,59.99,61.19,59.8,60.35,2204600,15.0288342556159,15.3294610451931,14.9812350139328,15.119022292489,8800014.1428521,0.0,1.0
2003-06-26,60.07,61.19,58.51,59.99,2747400,15.0964752832707,15.3779477706565,14.7044243186977,15.0763701056003,10932109.3105015,0.19,1.0
2003-06-27,60.25,60.36,59.4,60.07,2047900,15.1417119330292,15.169356552326,14.928094420281,15.0964752832707,8148746.69031666,0.0,1.0
2003-06-30,60.0,60.49,59.8,60.25,2131100,15.0788832528091,15.2020274660404,15.0286203086331,15.1417119330292,8479805.68960101,0.0,1.0
2003-07-01,60.23,60.6,59.56,60.1,1616500,15.1366856386116,15.2296720853372,14.9683047756219,15.1040147248971,6432173.94643141,0.0,1.0
2003-07-02,61.1,61.1,59.91,60.26,1011100,15.3553294457773,15.3553294457773,15.0562649279299,15.144225080238,4023242.23769676,0.0,1.0
2003-07-03,60.23,61.1,59.68,61.1,861500,15.1366856386116,15.3553294457773,14.9984625421275,15.3553294457773,3427972.69090669,0.0,1.0
2003-07-07,60.99,61.6,60.56,60.56,1114100,15.3276848264805,15.4809868062174,15.219619496502,15.219619496502,4433086.91229152,0.0,1.0
2003-07-08,62.08,62.15,60.49,61.0,1703100,15.6016178722398,15.6192099027014,15.2020274660404,15.3301979736893,6776761.7990519,0.0,1.0
2003-07-09,61.4,61.95,61.11,61.95,1512700,15.4307238620413,15.5689469585254,15.3578425929861,15.5689469585254,6019146.01222817,0.0,1.0
2003-07-10,59.83,61.4,59.55,61.4,2080400,15.0361597502595,15.4307238620413,14.9657916284131,15.4307238620413,8278066.61191212,0.0,1.0
2003-07-11,59.54,60.6,59.33,60.45,1723100,14.9632784812043,15.2296720853372,14.9105023898194,15.1919748772052,6856343.28926443,0.0,1.0
2003-07-14,59.95,60.88,59.54,59.54,1091700,15.0663175167651,15.3000402071837,14.9632784812043,14.9632784812043,4343955.64325345,0.0,1.0
2003-07-15,60.43,60.8,59.94,60.3,1223900,15.1869485827876,15.2799350295132,15.0638043695563,15.1542776690732,4869989.29355856,0.0,1.0
2003-07-16,60.37,61.09,60.13,60.6,1361800,15.1718696995348,15.3528162985685,15.1115541665235,15.2296720853372,5418703.66857427,0.0,1.0
2003-07-17,59.38,60.25,59.0,60.13,1234800,14.9230681258634,15.1417119330292,14.827568531929,15.1115541665235,4913361.20572443,0.0,1.0
2003-07-18,60.8,60.96,60.27,60.95,1663900,15.2799350295132,15.3201453848541,15.1467382274468,15.3176322376453,6620782.07823525,0.0,1.0
2003-07-21,59.96,60.76,59.83,60.7,673100,15.0688306639739,15.269882440678,15.0361597502595,15.2548035574252,2678315.05310424,0.0,1.0
2003-07-22,60.69,60.98,59.95,60.2,888300,15.2522904102164,15.3251716792717,15.0663175167651,15.1291461969852,3534611.88779155,0.0,1.0
2003-07-23,59.35,60.78,59.28,60.69,1269100,14.915528684237,15.2749087350956,14.8979366537754,15.2522904102164,5049843.461439,0.0,1.0
2003-07-24,59.24,60.1,59.15,59.4,928200,14.8878840649402,15.1040147248971,14.865265740061,14.928094420281,3693376.96076564,0.0,1.0
2003-07-25,60.19,60.35,58.62,59.24,871800,15.1266330497764,15.1668434051172,14.7320689379945,14.8878840649402,3468957.15836616,0.0,1.0
2003-07-28,61.03,61.8,59.9,60.0,1173000,15.3377374153157,15.5312497503934,15.0537517807211,15.0788832528091,4667454.40096756,0.0,1.0
2003-07-29,61.1,61.42,60.58,61.0,973200,15.3553294457773,15.4357501564589,15.2246457909196,15.3301979736893,3872435.31374393,0.0,1.0
2003-07-30,61.9,62.11,60.9,61.3,1417200,15.5563812224814,15.6091573138662,15.3050665016013,15.4055923899533,5639144.39646311,0.0,1.0
2003-07-31,64.8,65.55,64.05,65.5,4579600,16.2851939130339,16.473679953694,16.0967078723737,16.46111421765,18222569.6288755,0.0,1.0
2003-08-01,65.48,65.899,64.5,65.1,2412700,16.4560879232324,16.5613887912811,16.2097994967698,16.3605883292979,9600313.07179404,0.0,1.0
2003-08-04,65.23,65.95,64.61,65.88,1282800,16.3932592430123,16.574205842046,16.2374441160666,16.5566138115844,5104356.78223461,0.0,1.0
2003-08-05,64.85,65.55,64.66,65.21,980500,16.2977596490779,16.473679953694,16.2500098521106,16.3882329485947,3901482.55767151,0.0,1.0
2003-08-06,65.59,65.92,64.9,65.0,1038300,16.4837325425292,16.5666664004196,16.3103253851219,16.3354568572099,4131473.06438586,0.0,1.0
2003-08-07,65.4,65.99,64.97,65.59,1573800,16.4359827455619,16.5842584308812,16.3279174155835,16.4837325425292,6262267.46482759,0.0,1.0
2003-08-08,65.52,65.69,65.16,65.2,1520900,16.4661405120676,16.5088640146172,16.3756672125507,16.3857198013859,6051774.4232153,0.0,1.0
2003-08-11,65.0,65.7,64.85,65.52,969600,16.3354568572099,16.511377161826,16.2977596490779,16.4661405120676,3858110.64550566,0.0,1.0
2003-08-12,65.49,65.49,64.81,65.0,1557200,16.4586010704412,16.4586010704412,16.2877070602427,16.3354568572099,6196214.82795112,0.0,1.0
2003-08-13,65.7,66.45,65.39,66.0,926400,16.511377161826,16.6998632024861,16.4334695983531,16.58677157809,3686214.6266465,0.0,1.0
2003-08-14,66.26,66.45,65.37,65.7,1019500,16.6521134055189,16.6998632024861,16.4284433039355,16.511377161826,4056666.46358604,0.0,1.0
2003-08-15,65.86,66.26,65.3,66.26,396700,16.5515875171668,16.6521134055189,16.4108512734739,16.6521134055189,1578498.85836644,0.0,1.0
2003-08-18,66.91,67.22,65.89,65.9,1144100,16.815467974091,16.8933755375638,16.5591269587932,16.561640106002,4552459.14761038,0.0,1.0
2003-08-19,67.28,67.6,67.05,67.05,1090400,16.9084544208166,16.9888751314983,16.8506520350142,16.8506520350142,4338782.84638963,0.0,1.0
2003-08-20,67.97,68.18,67.28,67.28,1061400,17.0818615782239,17.1346376696088,16.9084544208166,16.9084544208166,4223389.6855814,0.0,1.0
2003-08-21,68.85,69.25,68.12,68.5,1600200,17.3030185325985,17.4035444209505,17.119558786356,17.2150583802904,6367315.03190816,0.0,1.0
2003-08-22,68.0,69.15,67.57,68.47,1049000,17.0894010198503,17.3784129488625,16.9813356898719,17.207518938664,4174049.1616496,0.0,1.0
2003-08-25,67.88,68.05,67.2,67.8,839300,17.0592432533447,17.1019667558943,16.8883492431462,17.0391380756743,3339637.23677074,0.0,1.0
2003-08-26,67.79,68.22,66.94,68.0,839100,17.0366249284655,17.144690258444,16.8230074157174,17.0894010198503,3338841.42186861,0.0,1.0
2003-08-27,67.3,67.55,66.77,67.4,884900,16.9134807152342,16.9763093954543,16.7802839131678,16.9386121873222,3521083.03445542,0.0,1.0
2003-08-28,67.66,67.66,66.72,67.47,903900,17.0039540147511,17.0039540147511,16.7677181771237,16.9562042177839,3596685.45015735,0.0,1.0
2003-08-29,67.94,67.94,67.1,67.66,637400,17.0743221365975,17.0743221365975,16.8632177710582,17.0039540147511,2536262.09307479,0.0,1.0
2003-09-02,69.09,69.09,67.22,67.98,817300,17.3633340656097,17.3633340656097,16.8933755375638,17.0843747254327,3252097.59753691,0.0,1.0
2003-09-03,68.5,69.29,67.5,69.09,999900,17.2150583802904,17.4135970097857,16.9637436594103,17.3633340656097,3978676.60317772,0.0,1.0
2003-09-04,67.94,68.46,67.87,68.25,1702900,17.0743221365975,17.2050057914552,17.0567301061359,17.1522297000704,6775965.98414976,0.0,1.0
2003-09-05,66.78,67.79,66.76,67.7,1195200,16.7827970603766,17.0366249284655,16.777770765959,17.0140066035863,4755789.85510351,0.0,1.0
2003-09-08,67.71,67.83,66.9,66.9,617500,17.0165197507951,17.0466775173007,16.8129548268822,16.8129548268822,2457078.51031327,0.0,1.0
2003-09-09,67.3,67.85,67.03,67.51,661600,16.9134807152342,17.0517038117183,16.8456257405966,16.9662568066191,2632555.69623201,0.0,1.0
2003-09-10,66.81,67.45,66.7,67.31,808100,16.790336502003,16.9511779233663,16.7626918827061,16.915993862443,3215490.11203911,0.0,1.0
2003-09-11,66.71,67.19,66.0,67.0,1153200,16.7652050299149,16.8858360959374,16.58677157809,16.8380862989702,4588668.72565712,0.0,1.0
2003-09-12,64.85,66.46,64.85,66.46,2069200,16.2977596490779,16.7023763496949,16.2977596490779,16.7023763496949,8233500.97739306,0.0,1.0
2003-09-15,64.25,64.85,63.0,64.85,3588600,16.1469708165498,16.2977596490779,15.8328274154496,16.2977596490779,14279306.7888424,0.0,1.0
2003-09-16,65.05,65.6,64.7,65.05,2927300,16.3480225932539,16.486245689738,16.2600624409458,16.3480225932539,11647944.8149636,0.0,1.0
2003-09-17,64.0,65.2,63.88,65.2,1445100,16.1746154358466,16.4778894752687,16.1442880319044,16.4778894752687,5717996.84306739,0.36,1.0
2003-09-18,65.08,65.17,64.03,64.03,2168600,16.4475620713265,16.4703076242832,16.1821972868321,16.1821972868321,8580754.24114314,0.0,1.0
2003-09-19,64.66,65.09,64.14,65.09,1602900,16.3414161575288,16.4500893549884,16.2099974071125,16.4500893549884,6342382.63078867,0.0,1.0
2003-09-22,64.56,64.66,63.7,64.66,897200,16.3161433209102,16.3414161575288,16.0987969259911,16.3414161575288,3550056.5826587,0.0,1.0
2003-09-23,65.14,65.2,64.65,64.65,1390800,16.4627257732976,16.4778894752687,16.3388888738669,16.3388888738669,5503141.65755874,0.0,1.0
2003-09-24,63.68,65.49,63.61,65.22,1129000,16.0937423586674,16.5511807014624,16.0760513730344,16.4829440425924,4467246.85891847,0.0,1.0
2003-09-25,63.82,64.85,63.8,63.8,1322000,16.1291243299333,16.3894345471039,16.1240697626096,16.1240697626096,5230912.61956618,0.0,1.0
2003-09-26,63.84,64.48,63.54,63.83,1068200,16.1821972868321,16.3444248285548,16.1061531266497,16.1796624814927,4214130.30574601,0.19,1.0
2003-09-29,64.96,64.96,64.03,64.25,959700,16.4660954848467,16.4660954848467,16.230358588281,16.2861243057482,3786089.54729867,0.0,1.0
2003-09-30,64.88,65.2,64.06,64.96,1104100,16.4458170421314,16.5269308129927,16.2379630042993,16.4660954848467,4355758.53826452,0.0,1.0
2003-10-01,66.66,66.66,64.88,64.88,943900,16.8970123925475,16.8970123925475,16.4458170421314,16.4458170421314,3723757.34468605,0.0,1.0
2003-10-02,66.68,66.83,66.279,66.46,744300,16.9020820032263,16.9401040833175,16.8004363091157,16.8463162857591,2936320.15218756,0.0,1.0
2003-10-03,67.3,67.76,66.68,66.68,819900,17.0592399342701,17.1758409798832,16.9020820032263,16.9020820032263,3234567.90646054,0.0,1.0
2003-10-06,67.22,67.75,66.95,67.55,474200,17.0389614915548,17.1733061745438,16.9705217473905,17.1226100677555,1870755.09360115,0.0,1.0
2003-10-07,66.92,67.22,66.41,67.22,945800,16.9629173313723,17.0389614915548,16.8336422590621,17.0389614915548,3731252.98930403,0.0,1.0
2003-10-08,67.84,67.85,66.75,67.0,972700,17.1961194225986,17.198654227938,16.9198256406022,16.9831957740876,3837375.53679004,0.0,1.0
2003-10-09,66.96,68.19,66.79,67.84,870400,16.9730565527299,17.2848376094781,16.9299648619599,17.1961194225986,3433794.25025401,0.0,1.0
2003-10-10,66.88,67.21,66.17,67.21,733700,16.9527781100146,17.0364266862153,16.7728069309161,17.0364266862153,2894502.34537151,0.0,1.0
2003-10-13,67.8,67.99,67.18,67.2,426100,17.1859802012409,17.2341415026898,17.0288222701971,17.0338918808759,1680996.93248303,0.0,1.0
2003-10-14,69.24,69.28,67.84,68.05,990300,17.5509921701168,17.5611313914745,17.1961194225986,17.2493503347263,3906808.87640916,0.0,1.0
2003-10-15,68.59,68.93,67.98,68.3,1053600,17.3862298230548,17.4724132045949,17.2316066973504,17.3127204682117,4156532.19447105,0.0,1.0
2003-10-16,68.66,68.84,67.75,67.75,896600,17.4039734604307,17.4495999565402,17.1733061745438,17.1733061745438,3537155.24445971,0.0,1.0
2003-10-17,67.25,68.66,66.72,68.66,1304900,17.046565907573,17.4039734604307,16.912221224584,17.4039734604307,5147929.82210069,0.0,1.0
2003-10-20,67.33,67.5,66.87,67.45,780900,17.0668443502883,17.1099360410584,16.9502433046752,17.0972620143613,3080709.93798639,0.0,1.0
2003-10-21,67.03,67.4,66.65,67.33,825200,16.9908001901059,17.0845879876643,16.8944775872081,17.0668443502883,3255476.80986856,0.0,1.0
2003-10-22,65.42,67.03,65.2,67.03,1549500,16.5826965304599,16.9908001901059,16.5269308129927,16.9908001901059,6112895.43976167,0.0,1.0
2003-10-23,66.18,66.81,65.42,65.42,842500,16.7753417362555,16.9350344726387,16.5826965304599,16.5826965304599,3323726.62665325,0.0,1.0
2003-10-24,66.27,66.3,65.67,66.01,900200,16.7981549843102,16.8057594003285,16.6460666639453,16.7322500454854,3551357.51847272,0.0,1.0
2003-10-27,67.7,67.7,66.27,66.27,1188800,17.1606321478467,17.1606321478467,16.7981549843102,16.7981549843102,4689906.48518148,0.0,1.0
2003-10-28,65.0,67.75,62.51,67.75,5968400,16.4762347062044,17.1733061745438,15.8450681766898,17.1733061745438,23545792.2831066,0.0,1.0
2003-10-29,66.88,66.99,61.51,65.01,1548000,16.9527781100146,16.9806609687482,15.5915876427482,16.4787695115438,6106977.8255896,0.0,1.0
2003-10-30,65.9,66.97,65.55,66.88,958100,16.7043671867518,16.9755913580694,16.6156489998723,16.9527781100146,3779777.42551512,0.0,1.0
2003-10-31,66.81,67.14,65.9,65.9,866500,16.9350344726387,17.0186830488394,16.7043671867518,16.7043671867518,3418408.45340658,0.0,1.0
2003-11-03,67.2,67.2,65.83,66.81,988000,17.0338918808759,17.0338918808759,16.6866235493759,16.9350344726387,3897735.20134531,0.0,1.0
2003-11-04,66.65,67.08,66.44,67.08,961100,16.8944775872081,17.0034742168029,16.8412466750803,17.0034742168029,3791612.65385927,0.0,1.0
2003-11-05,65.95,66.69,65.07,66.66,854400,16.7170412134489,16.9046168085657,16.4939783435803,16.8970123925475,3370673.03241845,0.0,1.0
2003-11-06,66.05,66.1,65.22,65.96,1037200,16.7423892668431,16.7550632935402,16.5320004236716,16.7195760187883,4091832.94618961,0.0,1.0
2003-11-07,64.66,66.05,64.6,66.05,1132900,16.3900513246643,16.7423892668431,16.3748424926278,16.7423892668431,4469376.7303685,0.0,1.0
2003-11-10,64.57,64.75,63.75,64.66,1170000,16.3672380766095,16.412864572719,16.1593840387774,16.3900513246643,4615739.0542247,0.0,1.0
2003-11-11,64.9,64.98,64.3,64.57,550000,16.4508866528102,16.4711650955256,16.2987983324453,16.3672380766095,2169791.86309708,0.0,1.0
2003-11-12,64.77,65.45,64.73,64.9,1276900,16.4179341833978,16.5903009464781,16.4077949620402,16.4508866528102,5037467.69088848,0.0,1.0
2003-11-13,64.75,65.2,64.45,64.77,657600,16.412864572719,16.5269308129927,16.3368204125365,16.4179341833978,2594282.05304116,0.0,1.0
2003-11-14,64.0,64.92,63.96,64.9,1015700,16.2227541722628,16.4559562634891,16.2126149509051,16.4508866528102,4007013.8097231,0.0,1.0
2003-11-17,64.05,64.74,63.6,64.0,845300,16.2354281989599,16.4103297673796,16.1213619586862,16.2227541722628,3334772.83977447,0.0,1.0
2003-11-18,63.36,64.49,63.3,64.49,690400,16.0605266305402,16.3469596338942,16.0453177985037,16.3469596338942,2723680.54960404,0.0,1.0
2003-11-19,63.83,64.0,63.5,63.75,734200,16.1796624814927,16.2227541722628,16.096013905292,16.1593840387774,2896474.88342887,0.0,1.0
2003-11-20,63.24,63.9,63.1,63.2,908900,16.0301089664672,16.1974061188686,15.9946216917154,16.0199697451095,3585679.68067079,0.0,1.0
2003-11-21,62.99,63.7,62.48,63.55,1020500,15.9667388329818,16.1467100120803,15.8374637606716,16.1086879319891,4025950.17507375,0.0,1.0
2003-11-24,64.4,64.49,63.37,63.45,823000,16.3241463858394,16.3469596338942,16.0630614358796,16.0833398785949,3246797.64241618,0.0,1.0
2003-11-25,65.1,65.56,64.38,64.45,1005200,16.5015827595986,16.6181838052117,16.3190767751606,16.3368204125365,3965590.51051851,0.0,1.0
2003-11-26,65.18,65.42,64.38,65.19,727100,16.5218612023139,16.5826965304599,16.3190767751606,16.5243960076533,2868464.84301434,0.0,1.0
2003-11-28,65.45,65.64,65.2,65.28,213600,16.5903009464781,16.638462247927,16.5269308129927,16.5472092557081,842668.258104612,0.0,1.0
2003-12-01,66.43,66.74,65.32,65.45,744200,16.8387118697409,16.9172908352628,16.5573484770657,16.5903009464781,2935925.64457608,0.0,1.0
2003-12-02,66.35,66.7,66.15,66.16,903700,16.8184334270256,16.9071516139051,16.7677373202372,16.7702721255767,3565165.28487423,0.0,1.0
2003-12-03,66.35,67.15,66.15,66.6,563400,16.8184334270256,17.0212178541789,16.7677373202372,16.881803560511,2222655.88303435,0.0,1.0
2003-12-04,66.29,66.47,65.83,66.13,909900,16.8032245949891,16.8488510910986,16.6866235493759,16.7626677095584,3589624.75678551,0.0,1.0
2003-12-05,66.05,66.6,65.95,66.22,595400,16.7423892668431,16.881803560511,16.7170412134489,16.7854809576132,2348898.31870545,0.0,1.0
2003-12-08,65.92,66.35,65.73,66.1,632300,16.7094367974307,16.8184334270256,16.6612754959818,16.7550632935402,2494471.62733869,0.0,1.0
2003-12-09,65.35,66.5,65.28,66.5,797000,16.564952893084,16.8564555071168,16.5472092557081,16.8564555071168,3144225.6634334,0.0,1.0
2003-12-10,64.99,65.59,64.65,65.35,1202500,16.473699900865,16.6257882212299,16.3875165193248,16.564952893084,4743954.02795315,0.0,1.0
2003-12-11,65.43,65.73,65.15,65.24,705000,16.5852313357993,16.6612754959818,16.5142567862956,16.5370700343504,2781278.66087898,0.0,1.0
2003-12-12,65.89,65.97,65.3,65.63,528100,16.7018323814124,16.7221108241278,16.5522788663869,16.6359274425876,2083394.69618467,0.0,1.0
2003-12-15,65.6,66.49,65.59,66.49,818500,16.6283230265694,16.8539207017774,16.6257882212299,16.8539207017774,3229044.79989992,0.0,1.0
2003-12-16,65.81,65.99,65.31,65.4,792700,16.7728069309161,16.8186830173401,16.645373357516,16.668311400728,3110247.86816351,0.36,1.0
2003-12-17,65.4,65.98,65.13,65.98,916800,16.668311400728,16.8161343458721,16.599497271092,16.8161343458721,3597168.21689456,0.0,1.0
2003-12-18,65.97,65.97,65.01,65.4,1283200,16.8135856744041,16.8135856744041,16.568913213476,16.668311400728,5034779.94755573,0.0,1.0
2003-12-19,65.91,66.14,65.53,65.97,1172400,16.7982936455961,16.8569130893601,16.701444129812,16.8135856744041,4600043.64909159,0.0,1.0
2003-12-22,66.08,66.23,65.7,65.87,856600,16.8416210605521,16.8798511325721,16.7447715447681,16.7880989597241,3360966.72621278,0.0,1.0
2003-12-23,66.85,67.14,66.2,66.25,748200,17.0378687635882,17.1117802361602,16.8722051181681,16.8849484755081,2935647.0984735,0.0,1.0
2003-12-24,66.92,67.36,66.91,67.0,208000,17.0557094638642,17.1678510084563,17.0531607923962,17.0760988356082,816111.462820755,0.0,1.0
2003-12-26,66.96,67.19,66.8,67.12,160300,17.0659041497362,17.1245235935002,17.0251254062482,17.1066828932242,628955.132164264,0.0,1.0
2003-12-29,67.74,67.75,66.61,67.15,559100,17.3131252821323,17.3156811022212,17.0243176120879,17.1623318968879,2187556.16809904,0.19,1.0
2003-12-30,68.0,68.05,67.7,67.89,545500,17.3795766044434,17.3923557048879,17.3029020017768,17.3514625834657,2134344.28491867,0.0,1.0
2003-12-31,68.1,68.28,67.9,68.05,490800,17.4051348053323,17.4511395669323,17.3540184035546,17.3923557048879,1920322.96065643,0.0,1.0
2004-01-02,68.0,68.3,67.72,68.2,789200,17.3795766044434,17.4562512071101,17.3080136419546,17.4306930062212,3087854.27984934,0.0,1.0
2004-01-05,68.2,68.83,68.0,68.65,807700,17.4306930062212,17.5917096718212,17.3795766044434,17.5457049102212,3160238.09152852,0.0,1.0
2004-01-06,68.1,68.245,67.29,68.22,853500,17.4051348053323,17.4421941966212,17.1981133781323,17.435804646399,3339436.93341537,0.0,1.0
2004-01-07,67.68,67.75,67.15,67.35,937600,17.297790361599,17.3156811022212,17.1623318968879,17.2134482986657,3668489.82867047,0.0,1.0
2004-01-08,66.73,67.63,66.52,67.58,1206800,17.0549874531546,17.2850112611546,17.0013152312879,17.2722321607101,4721772.10456433,0.0,1.0
2004-01-09,66.59,66.86,66.4,66.83,1567500,17.0192059719101,17.0882131143101,16.9706453902213,17.0805456540435,6133060.80038499,0.0,1.0
2004-01-12,68.0,68.24,66.65,66.65,1601900,17.3795766044434,17.4409162865768,17.0345408924435,17.0345408924435,6267655.56372359,0.0,1.0
2004-01-13,67.98,68.3,67.54,68.0,838100,17.3744649642657,17.4562512071101,17.2620088803546,17.3795766044434,3279182.30099052,0.0,1.0
2004-01-14,69.35,69.49,67.66,67.9,1737900,17.7246123164434,17.7603937976879,17.2926787214212,17.3540184035546,6799774.39552732,0.0,1.0
2004-01-15,70.44,70.62,69.36,69.4,1403400,18.0031967061323,18.0492014677323,17.7271681365323,17.7373914168879,5490996.82759827,0.0,1.0
2004-01-16,70.6,71.94,70.28,70.55,1108700,18.0440898275545,18.3865697194656,17.9623035847101,18.0313107271101,4337942.2707412,0.0,1.0
2004-01-20,70.4,70.54,68.95,70.45,910000,17.9929734257767,18.0287549070212,17.6223795128879,18.0057525262212,3560501.00692207,0.0,1.0
2004-01-21,70.9,71.06,70.39,70.58,873600,18.1207644302212,18.1616575516434,17.9904176056879,18.0389781873767,3418080.96664518,0.0,1.0
2004-01-22,70.0,70.8,69.78,70.7,741300,17.8907406222212,18.0952062293323,17.8345125802656,18.0696480284434,2900438.89717728,0.0,1.0
2004-01-23,70.13,70.57,69.65,70.01,938800,17.9239662833767,18.0364223672879,17.8012869191101,17.8932964423101,3673184.99483345,0.0,1.0
2004-01-26,71.5,71.61,70.26,70.28,1074900,18.2741136355545,18.3022276565323,17.9571919445323,17.9623035847101,4205695.09048409,0.0,1.0
2004-01-27,71.45,71.75,70.6,71.5,689900,18.2613345351101,18.3380091377767,18.0440898275545,18.2741136355545,2699329.27986321,0.0,1.0
2004-01-28,70.06,72.0,69.92,71.5,777800,17.9060755427545,18.4019046399989,17.8702940615101,18.2741136355545,3043250.20130108,0.0,1.0
2004-01-29,70.69,71.37,70.15,70.75,1217700,18.0670922083545,18.240887974399,17.9290779235545,18.0824271288879,4764419.86387802,0.0,1.0
2004-01-30,71.49,71.49,70.36,70.4,719500,18.2715578154656,18.2715578154656,17.9827501454212,17.9929734257767,2815143.37854992,0.0,1.0
2004-02-02,71.75,72.5,71.25,71.7,1022900,18.3380091377767,18.5296956444434,18.2102181333323,18.3252300373323,4002237.89008855,0.0,1.0
2004-02-03,71.82,72.08,71.07,71.51,942100,18.3558998783989,18.4223512007101,18.1642133717323,18.2766694556434,3686096.70178163,0.0,1.0
2004-02-04,70.6,71.06,68.91,70.0,3417200,18.0440898275545,18.1616575516434,17.6121562325323,17.8907406222212,13370268.1767627,0.0,1.0
2004-02-05,72.51,72.688,70.8,71.1,1643600,18.5322514645323,18.5777450621145,18.0952062293323,18.171880831999,6430812.58788691,0.0,1.0
2004-02-06,72.45,72.79,71.79,72.25,967500,18.5169165439989,18.6038144270212,18.3482324181323,18.4658001422212,3785477.71889791,0.0,1.0
2004-02-09,71.79,72.8,71.68,72.65,818000,18.3482324181323,18.60637024711,18.3201183971545,18.5680329457767,3200538.26776071,0.0,1.0
2004-02-10,71.5,71.89,71.17,71.89,835900,18.2741136355545,18.3737906190212,18.1897715726212,18.3737906190212,3270574.49635841,0.0,1.0
2004-02-11,71.32,71.5,70.66,71.5,934300,18.2281088739545,18.2741136355545,18.0594247480879,18.2741136355545,3655578.12172229,0.0,1.0
2004-02-12,71.0,71.36,70.8,71.25,1133600,18.1463226311101,18.2383321543101,18.0952062293323,18.2102181333323,4435366.9686229,0.0,1.0
2004-02-13,70.76,71.63,70.29,71.13,520300,18.0849829489767,18.3073392967101,17.964859404799,18.1795482922656,2035745.79549621,0.0,1.0
2004-02-17,71.2,71.51,71.1,71.35,360000,18.1974390328878,18.2766694556434,18.171880831999,18.2357763342212,1408549.84889225,0.0,1.0
2004-02-18,70.74,71.3,70.6,71.3,630500,18.079871308799,18.2229972337767,18.0440898275545,18.2229972337767,2466918.55479599,0.0,1.0
2004-02-19,70.68,71.2,70.61,71.2,448700,18.0645363882656,18.1974390328878,18.0466456476434,18.1974390328878,1755600.88110542,0.0,1.0
2004-02-20,70.78,71.15,70.65,70.8,602900,18.0900945891545,18.1846599324434,18.056868927999,18.0952062293323,2358929.7330476,0.0,1.0
2004-02-23,70.8,71.0,70.3,70.95,857200,18.0952062293323,18.1463226311101,17.9674152248879,18.1335435306656,3353913.6957512,0.0,1.0
2004-02-24,70.9,71.2,70.43,70.65,1027400,18.1207644302212,18.1974390328878,18.0006408860434,18.056868927999,4019844.7631997,0.0,1.0
2004-02-25,70.62,71.53,70.46,70.91,754100,18.0492014677323,18.2817810958212,18.0083083463101,18.1233202503101,2950520.66958234,0.0,1.0
2004-02-26,70.8,71.15,70.35,70.58,772700,18.0952062293323,18.1846599324434,17.9801943253323,18.0389781873767,3023295.74510844,0.0,1.0
2004-02-27,70.98,71.43,70.74,71.0,1158400,18.1412109909323,18.2562228949323,18.079871308799,18.1463226311101,4532400.40265771,0.0,1.0
2004-03-01,70.67,71.24,70.61,71.02,1017300,18.0619805681767,18.2076623132434,18.0466456476434,18.1514342712878,3980327.11466134,0.0,1.0
2004-03-02,71.05,71.1,70.56,70.67,964200,18.1591017315545,18.171880831999,18.033866547199,18.0619805681767,3772566.01194973,0.0,1.0
2004-03-03,72.75,73.32,71.0,71.0,1149700,18.5935911466656,18.7392728917323,18.1463226311101,18.1463226311101,4498360.44797615,0.0,1.0
2004-03-04,73.24,73.51,72.46,72.7,920000,18.7188263310211,18.7878334734211,18.5194723640878,18.5808120462212,3599627.39161352,0.0,1.0
2004-03-05,73.65,73.97,73.08,73.15,994900,18.8236149546656,18.90540119751,18.6779332095989,18.6958239502212,3892684.01295248,0.0,1.0
2004-03-08,73.66,74.18,73.01,73.25,990200,18.8261707747545,18.9590734193767,18.6600424689767,18.72138215111,3874294.6121475,0.0,1.0
2004-03-09,72.5,73.67,72.2,73.5,1037800,18.5296956444434,18.8287265948434,18.4530210417767,18.7852776533323,4060536.2032788,0.0,1.0
2004-03-10,70.92,72.73,70.65,72.64,908800,18.125876070399,18.5884795064878,18.056868927999,18.5654771256878,3555805.84075908,0.0,1.0
2004-03-11,68.9,70.75,68.75,70.7,1128000,17.6096004124434,18.0824271288879,17.5712631111101,18.0696480284434,4413456.19319571,0.0,1.0
2004-03-12,69.34,69.72,68.86,69.3,676600,17.7220564963545,17.8191776597323,17.5993771320879,17.711833215999,2647291.1882236,0.0,1.0
2004-03-15,68.45,69.65,67.9,69.35,831000,17.4945885084434,17.8012869191101,17.3540184035546,17.7246123164434,3251402.5678596,0.0,1.0
2004-03-16,69.25,69.49,68.8,68.8,658800,17.6990541155545,17.7603937976879,17.5840422115545,17.5840422115545,2577646.22347281,0.0,1.0
2004-03-17,69.01,69.25,68.58,68.9,1166400,17.7373914168879,17.7990777513329,17.6268700676738,17.7091185136006,4538055.34918521,0.39,1.0
2004-03-18,69.1,69.35,68.24,69.02,664500,17.7605237923048,17.824780390685,17.5394810938767,17.7399616808231,2585337.60248077,0.0,1.0
2004-03-19,68.43,69.23,68.31,69.0,832100,17.5883161086457,17.7939372234625,17.5574729414231,17.7348211529527,3237410.71335478,0.0,1.0
2004-03-22,68.05,68.19,67.15,67.6,885200,17.4906460791077,17.5266297742006,17.2593223249387,17.3749842020232,3444004.28249207,0.0,1.0
2004-03-23,68.15,68.42,67.77,68.15,688900,17.5163487184598,17.5857458447105,17.4186786889218,17.5163487184598,2680269.48735742,0.0,1.0
2004-03-24,68.01,68.42,67.64,68.05,716100,17.4803650233668,17.5857458447105,17.385265257764,17.4906460791077,2786095.19508877,0.0,1.0
2004-03-25,68.48,68.64,67.77,68.01,950200,17.6011674283217,17.6422916512851,17.4186786889218,17.4803650233668,3696896.59876183,0.0,1.0
2004-03-26,67.9,68.35,67.9,68.3,489800,17.4520921200795,17.567753997164,17.4520921200795,17.5549026774879,1905640.86936807,0.0,1.0
2004-03-29,68.58,68.8,68.2,68.3,680200,17.6757050824428,17.7324075484407,17.5777644593555,17.6035383075364,2639109.20568229,0.19,1.0
2004-03-30,69.3,69.42,68.41,68.51,617300,17.8612767893451,17.8922054071622,17.6318895405353,17.6576633887162,2395063.38234001,0.0,1.0
2004-03-31,69.54,69.76,69.01,69.3,571700,17.9231340249792,17.9798364909771,17.7865326296206,17.8612767893451,2218139.86017137,0.0,1.0
2004-04-01,70.92,71.11,69.52,69.7,694500,18.2788131298752,18.3277834414189,17.917979255343,17.9643721820686,2694591.80145009,0.0,1.0
2004-04-02,71.06,71.38,70.2,71.3,622000,18.3148965173285,18.3973728315073,18.093241422973,18.3767537529626,2413298.92080914,0.0,1.0
2004-04-05,72.07,72.35,71.18,71.18,656300,18.5752123839553,18.6473791588617,18.3458251351455,18.3458251351455,2546379.55261582,0.0,1.0
2004-04-06,71.7,71.95,71.12,71.59,621400,18.4798491456861,18.5442837661382,18.330360826237,18.4514979126871,2410970.97972798,0.0,1.0
2004-04-07,70.63,71.7,70.56,71.55,761700,18.2040689701507,18.4798491456861,18.1860272764241,18.4411883734148,2955321.20254072,0.0,1.0
2004-04-08,70.95,71.89,70.68,71.5,857300,18.2865452843295,18.5288194572297,18.2169558942412,18.4283014493243,3326239.81480656,0.0,1.0
2004-04-12,71.3,72.06,71.05,71.05,795700,18.3767537529626,18.5726349991372,18.3123191325104,18.3123191325104,3087237.86380681,0.0,1.0
2004-04-13,70.07,71.6,69.94,71.55,733400,18.0597354203378,18.4540752975052,18.0262294177027,18.4411883734148,2845519.98154571,0.0,1.0
2004-04-14,69.32,70.25,69.0,69.55,976700,17.8664315589813,18.1061283470634,17.7839552448025,17.9257114097973,3789500.08995867,0.0,1.0
2004-04-15,69.11,69.5,68.24,69.3,975800,17.8123064778014,17.9128244857068,17.5880739986278,17.8612767893451,3786008.17833693,0.0,1.0
2004-04-16,69.79,69.99,69.0,69.49,728200,17.9875686454314,18.0391163417931,17.7839552448025,17.9102471008888,2825344.49217559,0.0,1.0
2004-04-19,69.66,69.86,68.97,69.55,699000,17.9540626427962,18.005610339158,17.7762230903482,17.9257114097973,2712051.35955884,0.0,1.0
2004-04-20,68.32,70.03,68.32,69.95,1224700,17.6086930771725,18.0494258810655,17.6086930771725,18.0288068025208,4751715.73684079,0.0,1.0
2004-04-21,67.95,68.4,67.67,68.4,1252900,17.5133298389033,17.6293121557172,17.4411630639969,17.6293121557172,4861128.9676556,0.0,1.0
2004-04-22,69.2,69.5,67.9,69.0,1495400,17.8355029411642,17.9128244857068,17.5004429148129,17.7839552448025,5802005.15462702,0.0,1.0
2004-04-23,69.13,69.38,68.55,69.05,857100,17.8174612474376,17.8818958678898,17.6679729279886,17.7968421688929,3325463.83444618,0.0,1.0
2004-04-26,69.31,69.5,68.51,69.3,1581600,17.8638541741632,17.9128244857068,17.6576633887162,17.8612767893451,6136452.68995457,0.0,1.0
2004-04-27,69.68,71.01,68.99,71.01,2421100,17.9592174124324,18.302009593238,17.7813778599844,18.302009593238,9393630.25268655,0.0,1.0
2004-04-28,68.92,69.9,68.7,69.68,972600,17.7633361662578,18.0159198784303,17.7066337002599,17.9592174124324,3773592.4925707,0.0,1.0
2004-04-29,69.52,70.76,69.0,69.32,1086300,17.917979255343,18.2375749727859,17.7839552448025,17.8664315589813,4214737.32745174,0.0,1.0
2004-04-30,69.0,70.35,68.7,70.35,992200,17.7839552448025,18.1319021952443,17.7066337002599,18.1319021952443,3849638.5678888,0.0,1.0
2004-05-03,69.89,69.96,68.78,69.2,707400,18.0133424936123,18.0313841873389,17.7272527788046,17.8355029411642,2744642.53469515,0.0,1.0
2004-05-04,68.79,70.03,68.69,69.89,839200,17.7298301636227,18.0494258810655,17.7040563154418,18.0133424936123,3256013.59219137,0.0,1.0
2004-05-05,68.59,69.41,68.53,68.75,789500,17.6782824672609,17.8896280223441,17.6628181583524,17.7195206243503,3063182.47263476,0.0,1.0
2004-05-06,68.09,68.45,67.43,68.44,669000,17.5494132263565,17.6421990798077,17.3793058283628,17.6396216949896,2595654.30550052,0.0,1.0
2004-05-07,66.67,68.55,66.67,67.95,1000000,17.1834245821881,17.6679729279886,17.1834245821881,17.5133298389033,3879901.80194398,0.0,1.0
2004-05-10,66.35,66.5,64.7,66.2,1201000,17.1009482680093,17.1396090402807,16.6756797730249,17.062287495738,4659762.06413471,0.0,1.0
2004-05-11,67.25,67.35,66.3,66.38,821700,17.3329129016372,17.3586867498181,17.0880613439189,17.1086804224636,3188115.31065736,0.0,1.0
2004-05-12,67.62,67.62,66.29,66.92,1457700,17.4282761399064,17.4282761399064,17.0854839591008,17.2478592026403,5655732.85669373,0.0,1.0
2004-05-13,67.23,68.11,67.0,67.3,705200,17.327758132001,17.5545679959927,17.268478281185,17.3457998257276,2736106.75073089,0.0,1.0
2004-05-14,68.0,68.1,66.85,67.4,1052100,17.5262167629938,17.5519906111746,17.2298175089137,17.3715736739085,4082044.68582524,0.0,1.0
2004-05-17,67.18,67.87,66.34,67.15,782700,17.3148712079106,17.4927107603586,17.0983708831913,17.3071390534563,3036799.14038154,0.0,1.0
2004-05-18,67.26,67.75,66.65,66.85,506200,17.3354902864553,17.4617821425416,17.178269812552,17.2298175089137,1964006.29214403,0.0,1.0
2004-05-19,67.0,68.45,66.7,67.45,845400,17.268478281185,17.6421990798077,17.1911567366424,17.384460597999,3280068.98336343,0.0,1.0
2004-05-20,67.05,67.36,66.76,66.95,682900,17.2813652052755,17.3612641346362,17.2066210455509,17.2555913570946,2649584.94054753,0.0,1.0
2004-05-21,67.53,68.36,67.06,67.15,669100,17.4050796765437,17.6190026164449,17.2839425900935,17.3071390534563,2596042.2956807,0.0,1.0
2004-05-24,67.0,68.17,66.94,68.0,750400,17.268478281185,17.5700323049012,17.2530139722765,17.5262167629938,2911478.31217876,0.0,1.0
2004-05-25,67.6,67.68,66.17,66.94,1077100,17.4231213702703,17.443740448815,17.0545553412838,17.2530139722765,4179042.23087384,0.0,1.0
2004-05-26,67.13,67.55,67.01,67.42,984000,17.3019842838202,17.4102344461798,17.2710556660031,17.3767284435447,3817823.37311285,0.0,1.0
2004-05-27,67.23,67.79,66.99,67.63,738300,17.327758132001,17.4720916818139,17.2659008963669,17.4308535247245,2864531.50037523,0.0,1.0
2004-05-28,67.37,67.5,66.96,67.23,621400,17.3638415194543,17.3973475220894,17.2581687419127,17.327758132001,2410970.97972797,0.0,1.0
2004-06-01,67.59,67.76,67.09,67.18,784700,17.4205439854522,17.4643595273597,17.2916747445478,17.3148712079106,3044558.94398543,0.0,1.0
2004-06-02,68.2,68.62,67.63,67.63,532500,17.5777644593555,17.6860146217152,17.4308535247245,17.4308535247245,2066047.70953516,0.0,1.0
2004-06-03,68.08,68.35,67.77,68.16,553200,17.5468358415384,17.6164252316268,17.4669369121777,17.5674549200832,2146361.67683541,0.0,1.0
2004-06-04,68.92,69.5,68.33,68.4,842300,17.7633361662578,17.9128244857068,17.6112704619906,17.6293121557172,3268041.2877774,0.0,1.0
2004-06-07,69.73,69.74,69.05,69.05,678400,17.9721043365229,17.9746817213409,17.7968421688929,17.7968421688929,2632125.38243878,0.0,1.0
2004-06-08,69.04,69.73,69.04,69.48,666400,17.7942647840748,17.9721043365229,17.7942647840748,17.9076697160707,2585566.56081546,0.0,1.0
2004-06-09,68.4,69.0,68.23,69.0,655100,17.6293121557172,17.7839552448025,17.5854966138098,17.7839552448025,2541723.6704535,0.0,1.0
2004-06-10,68.98,69.25,68.6,68.9,648600,17.7788004751663,17.8483898652547,17.680859852079,17.7581813966216,2516504.30874086,0.0,1.0
2004-06-14,68.3,69.4,68.05,68.99,528800,17.6035383075364,17.887050637526,17.5391036870842,17.7813778599844,2051692.07286797,0.0,1.0
2004-06-15,68.42,69.0,68.25,68.84,764200,17.6344669253534,17.7839552448025,17.5906513834459,17.7427170877131,2965020.95704558,0.0,1.0
2004-06-16,68.28,68.65,68.17,68.6,406200,17.5983835379002,17.6937467761694,17.5700323049012,17.680859852079,1576016.11194964,0.0,1.0
2004-06-17,68.44,68.68,67.47,68.2,824600,17.6396216949896,17.7014789306237,17.3896153676351,17.5777644593555,3199367.02588299,0.0,1.0
2004-06-18,68.54,69.3,68.28,68.3,501600,17.6653955431705,17.8612767893451,17.5983835379002,17.6035383075364,1946158.74385509,0.0,1.0
2004-06-21,68.04,68.91,67.98,68.79,467800,17.5365263022661,17.7607587814397,17.5210619933576,17.7298301636227,1815018.06294939,0.0,1.0
2004-06-22,68.19,68.19,67.32,67.8,825800,17.6757050824428,17.6757050824428,17.4501901473831,17.5746121805195,3185802.30533116,0.39,1.0
2004-06-23,68.95,69.03,67.66,67.82,846300,17.8727066349088,17.8934436404316,17.5383224208547,17.5797964319002,3264887.97650976,0.0,1.0
2004-06-24,68.52,69.2,68.52,68.7,519300,17.7612452302241,17.9375097771674,17.7612452302241,17.8079034926503,2003375.07527061,0.0,1.0
2004-06-25,68.53,69.36,68.45,68.48,687600,17.7638373559144,17.9789837882128,17.7431003503917,17.7508767274627,2652649.14645884,0.0,1.0
2004-06-28,67.67,69.18,67.6,68.75,729300,17.5953491860422,17.9879748291769,17.5771479972876,17.8761675268273,2804816.8000638,0.21,1.0
2004-06-29,67.97,68.35,67.6,67.7,585600,17.6733542807047,17.7721607339439,17.5771479972876,17.6031496955085,2252160.58976739,0.0,1.0
2004-06-30,68.18,68.35,67.75,68.0,602900,17.7279578469685,17.7721607339439,17.6161505446189,17.681154790171,2318694.70555116,0.0,1.0
2004-07-01,67.2,68.58,66.98,68.05,762400,17.4731412044043,17.8319646398519,17.4159374683184,17.6941556392814,2932116.17766164,0.0,1.0
2004-07-02,67.13,67.27,66.89,67.2,699300,17.4549400156497,17.4913423931588,17.3925359399197,17.4731412044043,2689439.72066997,0.0,1.0
2004-07-06,66.7,67.05,66.41,67.05,1199700,17.3431327133001,17.434138657073,17.2677277884596,17.434138657073,4613929.4049589,0.0,1.0
2004-07-07,67.2,67.38,66.5,66.7,1109300,17.4731412044043,17.5199442612018,17.2911293168584,17.3431327133001,4266259.80571886,0.0,1.0
2004-07-08,66.51,67.25,66.51,67.15,903800,17.2937294866805,17.4861420535147,17.2937294866805,17.4601403552938,3475926.81187118,0.0,1.0
2004-07-09,66.65,66.88,66.37,66.76,905300,17.3301318641896,17.3899357700976,17.2573271091713,17.3587337322326,3481695.66584089,0.0,1.0
2004-07-12,66.94,66.98,66.18,66.69,704800,17.4055367890301,17.4159374683184,17.2079238825517,17.340532543478,2710592.1852255,0.0,1.0
2004-07-13,67.13,67.53,66.89,66.89,793900,17.4549400156497,17.558946808533,17.3925359399197,17.3925359399197,3053262.11102515,0.0,1.0
2004-07-14,67.19,67.5,66.84,66.85,781100,17.4705410345822,17.5511462990668,17.3795350908092,17.3821352606313,3004034.55715046,0.0,1.0
2004-07-15,66.37,67.46,66.34,67.38,757700,17.2573271091713,17.5407456197784,17.249526599705,17.5199442612018,2914040.43522328,0.0,1.0
2004-07-16,66.32,67.16,66.22,67.0,574900,17.2443262600609,17.4627405251159,17.21832456184,17.4211378079626,2211009.43145026,0.0,1.0
2004-07-19,66.28,66.56,66.0,66.32,540100,17.2339255807725,17.3067303357909,17.1611208257542,17.2443262600609,2077172.01935343,0.0,1.0
2004-07-20,65.22,66.27,63.96,66.27,2014700,16.9583075796316,17.2313254109505,16.6306861820491,17.2313254109505,7748340.0618244,0.0,1.0
2004-07-21,64.6,65.75,64.6,65.55,1044900,16.7970970506624,17.0961165802021,16.7970970506624,17.0441131837604,4018583.6752868,0.0,1.0
2004-07-22,64.0,64.35,63.1,64.06,1373500,16.6410868613374,16.7320928051103,16.4070715773498,16.6566878802699,5282347.28491378,0.0,1.0
2004-07-23,64.16,64.62,63.15,64.0,1543700,16.6826895784907,16.8022973903066,16.4200724264603,16.6410868613374,5936919.91534141,0.0,1.0
2004-07-26,64.1,64.8,63.8,64.4,868800,16.6670885595582,16.8491004471041,16.5890834648957,16.7450936542208,3341320.21924507,0.0,1.0
2004-07-27,64.65,64.95,63.8,64.07,1009800,16.8100978997729,16.8881029944354,16.5890834648957,16.659288050092,3883592.49239601,0.0,1.0
2004-07-28,68.39,68.85,66.0,66.0,3647200,17.7825614132323,17.9021692250481,17.1611208257542,17.1611208257542,14026776.1321715,0.0,1.0
2004-07-29,69.04,69.35,68.35,69.01,1942100,17.9515724516677,18.0321777161523,17.7721607339439,17.9437719422015,7469127.52969135,0.0,1.0
2004-07-30,68.78,69.1,68.35,69.03,1077900,17.8839680362935,17.9671734706002,17.7721607339439,17.9489722818456,4145498.46262,0.0,1.0
2004-08-02,68.25,68.79,68.18,68.68,1374300,17.7461590357231,17.8865682061156,17.7279578469685,17.8579663380727,5285424.00703095,0.0,1.0
2004-08-03,67.33,68.35,67.26,68.26,1152200,17.5069434120914,17.7721607339439,17.4887422233368,17.7487592055452,4431249.02925202,0.0,1.0
2004-08-04,67.03,67.5,66.64,67.34,1218300,17.4289383174288,17.5511462990668,17.3275316943676,17.5095435819134,4685463.19418309,0.0,1.0
2004-08-05,66.0,67.4,66.0,67.25,930700,17.1611208257542,17.5251446008459,17.1611208257542,17.4861420535147,3579381.59306098,0.0,1.0
2004-08-06,65.41,66.13,65.37,65.6,1026200,17.0077108062512,17.1949230334413,16.9973101269629,17.0571140328708,3946665.29579799,0.0,1.0
2004-08-09,65.9,66.48,65.25,65.6,678900,17.1351191275333,17.2859289772142,16.9661080890979,17.0571140328708,2610983.30668218,0.0,1.0
2004-08-10,66.84,66.84,66.1,66.37,770200,17.3795350908092,17.3795350908092,17.187122523975,17.2573271091713,2962114.21830404,0.0,1.0
2004-08-11,66.74,66.86,65.94,66.59,807700,17.3535333925884,17.3847354304534,17.1455198068217,17.3145308452571,3106335.56754631,0.0,1.0
2004-08-12,66.31,66.66,66.15,66.5,751800,17.2417260902388,17.3327320340117,17.2001233730854,17.2911293168584,2891349.60960916,0.0,1.0
2004-08-13,65.78,66.36,65.5,66.2,1041800,17.1039170896683,17.2547269393492,17.03111233465,17.2131242221959,4006661.37708277,0.0,1.0
2004-08-16,66.47,66.83,65.78,65.78,729500,17.2833288073921,17.3769349209872,17.1039170896683,17.1039170896683,2805585.98059309,0.0,1.0
2004-08-17,66.67,67.18,66.42,66.5,812200,17.3353322038338,17.4679408647601,17.2703279582817,17.2911293168584,3123642.12945539,0.0,1.0
2004-08-18,67.04,67.11,66.05,66.57,770000,17.4315384872509,17.4497396760055,17.1741216748646,17.309330505613,2961345.03777475,0.0,1.0
2004-08-19,67.06,67.23,66.55,66.82,523800,17.4367388268951,17.4809417138705,17.3041301659688,17.3743347511651,2014483.80621612,0.0,1.0
2004-08-20,67.27,67.58,66.58,66.6,571100,17.4913423931588,17.5719476576435,17.3119306754351,17.3171310150792,2196395.00139372,0.0,1.0
2004-08-23,67.17,67.83,66.64,67.37,950100,17.465340694938,17.6369519031956,17.3275316943676,17.5173440913797,3653992.10440232,0.0,1.0
2004-08-24,67.45,67.53,66.97,67.24,583600,17.5381454499564,17.558946808533,17.4133372984963,17.4835418836926,2244468.78447446,0.0,1.0
2004-08-25,68.48,68.6,67.21,67.54,763500,17.805962941631,17.837164979496,17.4757413742263,17.5615469783551,2936346.67057275,0.0,1.0
2004-08-26,68.28,68.48,67.93,68.48,546200,17.7539595451893,17.805962941631,17.6629536014164,17.805962941631,2100632.02549684,0.0,1.0
2004-08-27,68.45,68.55,67.91,68.28,521600,17.7981624321648,17.8241641303856,17.6577532617722,17.7539595451893,2006022.8203939,0.0,1.0
2004-08-30,68.69,68.99,68.48,68.5,657700,17.8605665078948,17.9385716025573,17.805962941631,17.8111632812752,2529450.1705772,0.0,1.0
2004-08-31,68.01,68.67,67.66,68.66,1339900,17.6837549599931,17.8553661682506,17.5927490162201,17.8527659984285,5153124.95599269,0.0,1.0
2004-09-01,67.34,68.01,66.89,68.01,1401500,17.5095435819134,17.6837549599931,17.3925359399197,17.6837549599931,5390032.55901469,0.0,1.0
2004-09-02,68.81,68.85,66.8,66.95,1106100,17.8917685457598,17.9021692250481,17.3691344115209,17.4081369588522,4253952.91725019,0.0,1.0
2004-09-03,68.59,69.6,68.49,68.5,824000,17.8345648096739,18.0971819617044,17.8085631114531,17.8111632812752,3169023.78068363,0.0,1.0
2004-09-07,69.65,69.75,69.26,69.5,917300,18.1101828108148,18.1361845090357,18.0087761877536,18.0711802634836,3527846.49759841,0.0,1.0
2004-09-08,69.37,69.67,69.24,69.48,678900,18.0373780557965,18.115383150459,18.0035758481094,18.0659799238394,2610983.30668217,0.0,1.0
2004-09-09,68.75,69.5,68.52,69.37,1185600,17.8761675268273,18.0711802634836,17.8163636209193,18.0373780557965,4559702.17764381,0.0,1.0
2004-09-10,69.29,69.41,68.46,68.73,877700,18.0165766972198,18.0477787350848,17.8007626019868,17.8709671871831,3375548.75279857,0.0,1.0
2004-09-13,70.75,70.84,69.48,69.5,1348700,18.3962014912441,18.4196030196428,18.0659799238394,18.0711802634836,5186968.89928155,0.0,1.0
2004-09-14,70.69,71.25,70.21,70.75,870200,18.3806004723116,18.5262099823483,18.2557923208515,18.3962014912441,3346704.4829501,0.0,1.0
2004-09-15,70.54,71.19,69.51,70.5,1160800,18.3415979249803,18.5106089634158,18.0737804333057,18.331197245692,4464323.79201159,0.0,1.0
2004-09-16,71.08,71.22,70.3,70.3,577400,18.4820070953728,18.518409472882,18.2791938492503,18.2791938492503,2220624.18806642,0.0,1.0
2004-09-17,71.02,71.6,70.91,71.6,1040200,18.4664060764403,18.6172159261212,18.4378042083974,18.6172159261212,4000507.93284844,0.0,1.0
2004-09-20,71.05,71.06,70.55,70.82,589500,18.4742065859066,18.4768067557287,18.3441980948024,18.4144026799987,2267159.61008859,0.0,1.0
2004-09-21,71.37,71.58,70.58,71.0,718700,18.5574120202133,18.612015586477,18.3519986042686,18.4612057367962,2764050.23201131,0.0,1.0
2004-09-22,70.45,70.76,70.3,70.7,1008000,18.4196030196428,18.5006545020572,18.3803845604101,18.4849671183641,3855327.38812398,0.39,1.0
2004-09-23,69.89,70.62,69.76,70.43,798200,18.2731874385073,18.4640506067733,18.2391981071722,18.4143738917451,3052899.12817515,0.0,1.0
2004-09-24,69.6,70.01,69.55,69.59,908900,18.1973650839906,18.3045622058935,18.1842922642464,18.1947505200418,3476296.68954949,0.0,1.0
2004-09-27,69.2,69.75,68.52,69.55,1139100,18.0927825260367,18.2365835432234,17.9149921775149,18.1842922642464,4356749.43235318,0.0,1.0
2004-09-28,69.31,69.49,68.93,69.2,624500,18.1764485723998,18.2236533154821,18.0767941147817,18.1476012294051,2381328.49921657,0.21,1.0
2004-09-29,69.03,69.28,68.74,69.11,701100,18.1030189720497,18.1685811152195,18.0269668859727,18.123998857864,2673417.79151438,0.0,1.0
2004-09-30,70.28,70.94,68.5,69.03,1489800,18.4308296878987,18.6039137458671,17.9640272285296,18.1030189720497,5680869.81286284,0.0,1.0
2004-10-01,70.47,71.0,70.09,70.28,1141000,18.4806569167078,18.6196486602278,18.3810024590897,18.4308296878987,4350833.97535004,0.0,1.0
2004-10-04,70.73,71.12,70.62,70.98,945400,18.5488415456044,18.6511184889493,18.5199942026097,18.6144036887742,3604976.72243289,0.0,1.0
2004-10-05,70.44,71.12,70.17,71.12,765100,18.4727894595274,18.6511184889493,18.401982344904,18.6511184889493,2917461.06445251,0.0,1.0
2004-10-06,70.54,70.8,70.13,70.6,549300,18.4990143167953,18.567198945692,18.3914924019968,18.5147492311561,2094577.65351427,0.0,1.0
2004-10-07,70.35,70.39,69.85,70.35,704200,18.4491870879863,18.4596770308935,18.3180628016467,18.4491870879863,2685238.63754732,0.0,1.0
2004-10-08,70.05,70.81,69.87,70.26,738300,18.3705125161825,18.5698214314187,18.3233077731002,18.4255847164452,2815267.94390967,0.0,1.0
2004-10-11,69.69,70.45,69.54,70.12,473200,18.276103030018,18.4754119452542,18.2367657441161,18.3888699162701,1804394.94928627,0.0,1.0
2004-10-12,69.52,69.79,69.11,69.7,512100,18.2315207726625,18.3023278872859,18.123998857864,18.2787255157448,1952727.50111898,0.0,1.0
2004-10-13,69.74,70.24,69.5,69.95,976400,18.2892154586519,18.4203397449916,18.2262758012089,18.3442876589146,3723185.1827623,0.0,1.0
2004-10-14,65.65,69.9,64.75,69.72,4646600,17.2166187963937,18.3311752302806,16.9805950809824,18.2839704871983,17718304.250536,0.0,1.0
2004-10-15,66.76,67.1,63.0,65.4,3827200,17.5077147120677,17.5968792267787,16.5216600787937,17.1510566532239,14593787.7217,0.0,1.0
2004-10-18,66.98,67.5,65.78,67.5,1954600,17.5654093980572,17.7017786558504,17.250711110842,17.7017786558504,7453234.08257596,0.0,1.0
2004-10-19,64.8,66.98,64.8,66.98,2021900,16.9937075096164,17.5654093980572,16.9937075096164,17.5654093980572,7709860.83677496,0.0,1.0
2004-10-20,65.36,65.63,64.09,64.95,1352800,17.1405667103168,17.2113738249402,16.8075110230141,17.0330447955183,5158464.68172964,0.0,1.0
2004-10-21,65.77,66.0,64.72,65.35,915600,17.2480886251152,17.3084057968315,16.972727623802,17.13794422459,3491344.07347109,0.0,1.0
2004-10-22,65.46,66.55,65.37,65.77,1130900,17.1667915675847,17.4526425118051,17.1431891960435,17.2480886251152,4312320.89633949,0.0,1.0
2004-10-25,65.36,65.5,64.42,64.75,1086600,17.1405667103168,17.1772815104918,16.8940530519982,16.9805950809824,4143397.19335262,0.0,1.0
2004-10-26,69.92,70.0,66.16,67.1,2487600,18.3364202017342,18.3574000875485,17.3503655684602,17.5968792267787,9485656.96501381,0.0,1.0
2004-10-27,70.42,70.45,68.73,69.8,1567200,18.4675444880738,18.4754119452542,18.0243444002459,18.3049503730127,5976009.64607239,0.0,1.0
2004-10-28,71.46,72.0,69.8,70.06,1128900,18.7402830036603,18.8818972329071,18.3049503730127,18.3731350019093,4304694.54406017,0.0,1.0
2004-10-29,72.13,72.14,71.09,71.55,993400,18.9159895473554,18.9186120330822,18.6432510317689,18.7638853752014,3788009.17713648,0.0,1.0
2004-11-01,71.9,72.31,71.4,72.13,1299200,18.8556723756391,18.9631942904376,18.7245480892995,18.9159895473554,4954078.44064398,0.0,1.0
2004-11-02,72.56,73.68,72.35,72.45,1853900,19.0287564336075,19.3224748350082,18.9736842333448,18.9999090906127,7069247.24531238,0.0,1.0
2004-11-03,72.88,73.55,72.67,73.5,1354000,19.1126759768648,19.2883825205599,19.0576037766022,19.275270091926,5163040.49309725,0.0,1.0
2004-11-04,74.05,74.15,72.72,73.05,831800,19.4195068068996,19.4457316641675,19.0707162052361,19.1572582342203,3171799.91296771,0.0,1.0
2004-11-05,73.6,74.68,72.67,74.05,1146200,19.3014949491939,19.5847234076875,19.0576037766022,19.4195068068996,4370662.49127626,0.0,1.0
2004-11-08,74.49,74.57,73.85,73.85,1140100,19.5348961788784,19.5558760646928,19.3670570923637,19.3670570923637,4347402.11682436,0.0,1.0
2004-11-09,74.18,74.87,73.91,74.62,733400,19.4535991213479,19.6345506364966,19.3827920067245,19.5689884933267,2796583.38082534,0.0,1.0
2004-11-10,74.43,74.97,73.84,74.3,790100,19.5191612645177,19.6607754937645,19.3644346066369,19.4850689500694,3012790.46794397,0.0,1.0
2004-11-11,74.94,75.0,74.43,74.43,839700,19.6529080365841,19.6686429509449,19.5191612645177,19.5191612645177,3201924.00447102,0.0,1.0
2004-11-12,74.82,74.93,73.0,74.92,1198900,19.6214382078626,19.6502855508573,19.1441458055863,19.6476630651305,4571616.87383625,0.0,1.0
2004-11-15,74.93,75.35,74.35,74.82,755600,19.6502855508573,19.7604299513826,19.4981813787033,19.6214382078626,2881235.89112576,0.0,1.0
2004-11-16,73.77,74.3,73.35,74.12,919400,19.3460772065494,19.4850689500694,19.2359328060241,19.4378642069871,3505834.14280177,0.0,1.0
2004-11-17,73.71,74.42,73.42,73.75,714300,19.3303422921886,19.5165387787909,19.2542902061116,19.3408322350958,2723751.71655788,0.0,1.0
2004-11-18,73.6,74.24,73.41,73.85,619400,19.3014949491939,19.4693340357086,19.2516677203848,19.3670570923637,2361881.30090431,0.0,1.0
2004-11-19,73.78,74.1,73.29,73.85,658300,19.3486996922762,19.4326192355335,19.2201978916633,19.3670570923637,2510213.85273701,0.0,1.0
2004-11-22,75.16,75.25,73.77,73.78,881300,19.7106027225735,19.7342050941147,19.3460772065494,19.3486996922762,3360552.13188081,0.0,1.0
2004-11-23,75.76,75.98,74.7,75.24,1500300,19.8679518661811,19.9256465521705,19.5899683791411,19.7315826083879,5720908.16232924,0.0,1.0
2004-11-24,76.16,76.47,75.6,75.6,799900,19.9728512952528,20.0541483527834,19.8259920945524,19.8259920945524,3050159.59411262,0.0,1.0
2004-11-26,76.08,76.4,75.9,75.97,374200,19.9518714094385,20.0357909526958,19.9046666663562,19.9230240664438,1426890.51146011,0.0,1.0
2004-11-29,76.44,76.64,75.46,76.08,799600,20.046280895603,20.0987306101389,19.7892772943773,19.9518714094385,3049015.64127072,0.0,1.0
2004-11-30,76.21,76.86,75.8,76.0,886900,19.9859637238868,20.1564252961283,19.8784418090883,19.9308915236241,3381905.91826288,0.0,1.0
2004-12-01,77.0,77.0,76.12,76.75,890200,20.1931400963034,20.1931400963034,19.9623613523456,20.1275779531336,3394489.39952376,0.0,1.0
2004-12-02,76.01,76.79,75.45,76.6,955200,19.9335140093509,20.1380678960407,19.7866548086505,20.0882406672317,3642345.84860155,0.0,1.0
2004-12-03,76.2,76.65,75.59,75.75,798200,19.98334123816,20.1013530958657,19.8233696088256,19.8653293804543,3043677.1946752,0.0,1.0
2004-12-06,75.85,76.2,75.6,76.2,714100,19.8915542377222,19.98334123816,19.8259920945524,19.98334123816,2722989.08132995,0.0,1.0
2004-12-07,75.81,76.01,75.3,75.6,896100,19.8810642948151,19.9335140093509,19.7473175227486,19.8259920945524,3416987.13874773,0.0,1.0
2004-12-08,75.0,76.08,74.73,76.04,1068800,19.6686429509449,19.9518714094385,19.5978358363215,19.9413814665313,4075522.65806671,0.0,1.0
2004-12-09,75.24,75.56,74.32,75.0,801300,19.7315826083879,19.8155021516453,19.490313921523,19.6686429509449,3055498.04070814,0.0,1.0
2004-12-10,75.02,75.39,74.81,75.3,903600,19.6738879223984,19.7709198942898,19.6188157221358,19.7473175227486,3445585.95979519,0.0,1.0
2004-12-13,75.65,75.76,75.11,75.18,701700,19.8391045231864,19.8679518661811,19.6974902939396,19.7158476940271,2675705.69719818,0.0,1.0
2004-12-14,76.69,76.81,75.48,75.85,917400,20.1118430387728,20.1433128674943,19.7945222658309,19.8915542377222,3498207.79052246,0.0,1.0
2004-12-15,76.26,76.75,75.9,76.15,849300,20.1013530958657,20.2305120654037,20.0064607917152,20.072358225153,3222052.64944681,0.39,1.0
2004-12-16,76.71,76.89,75.69,76.16,1009400,20.2199684760537,20.2674146281289,19.9511069476275,20.0749941224905,3829435.94060005,0.0,1.0
2004-12-17,76.27,76.84,75.9,76.5,908700,20.1039889932032,20.2542351414413,20.0064607917152,20.1646146319659,3447402.8524106,0.0,1.0
2004-12-20,75.66,76.55,75.55,76.52,697800,19.9431992556149,20.1777941186535,19.9142043849023,20.169886426641,2647295.81865536,0.0,1.0
2004-12-21,76.95,77.04,75.8,75.91,580100,20.283230012154,20.3069530881916,19.9801018183401,20.0090966890527,2200768.56463452,0.0,1.0
2004-12-22,76.07,77.18,75.95,77.0,613200,20.0512710464529,20.3438556509167,20.0196402784028,20.2964094988415,2326342.4992827,0.0,1.0
2004-12-23,75.97,76.55,75.84,76.3,728700,20.0249120730778,20.1777941186535,19.9906454076902,20.1118966852157,2764523.44949005,0.0,1.0
2004-12-27,75.82,76.35,75.46,75.85,581000,19.9853736130151,20.1250761719033,19.8904813088647,19.9932813050277,2204182.96164913,0.0,1.0
2004-12-28,76.63,76.69,75.9,75.9,484000,20.1988812973536,20.2146966813787,20.0064607917152,20.0064607917152,1836186.83896416,0.0,1.0
2004-12-29,76.97,77.05,76.45,76.63,391200,20.3438556509167,20.3650003625196,20.2064150254981,20.2539906266045,1480086.39643701,0.21,1.0
2004-12-30,76.92,77.3,76.9,76.98,233400,20.3306402061649,20.4310775862786,20.3253540282642,20.3464987398671,883057.681309811,0.0,1.0
2004-12-31,76.9,77.46,76.57,76.98,230300,20.3253540282642,20.4733670094844,20.2381320929024,20.3464987398671,871328.98031555,0.0,1.0
2005-01-03,76.3,77.05,76.04,76.99,808700,20.1667686912427,20.3650003625196,20.0980483785333,20.3491418288175,3059677.57872854,0.0,1.0
2005-01-04,75.25,76.65,75.11,76.3,636000,19.8892443514549,20.2592768045052,19.8522411061499,20.1667686912427,2406275.42979023,0.0,1.0
2005-01-05,75.16,75.8,75.04,75.2,974700,19.8654565509017,20.0346142437247,19.8337394834974,19.8760289067031,3687730.59971153,0.0,1.0
2005-01-06,75.68,75.99,75.21,75.26,933100,20.0028971763204,20.0848329337815,19.8786719956535,19.8918874404053,3530338.99927242,0.0,1.0
2005-01-07,75.91,76.38,75.38,75.68,652900,20.0636882221786,20.1879134028455,19.9236045078096,20.0028971763204,2470215.76746862,0.0,1.0
2005-01-10,76.6,76.78,75.99,76.0,690400,20.2460613597534,20.2936369608599,20.0848329337815,20.0874760227319,2612095.21497984,0.0,1.0
2005-01-11,76.62,76.96,76.25,76.85,694300,20.2513475376542,20.3412125619664,20.1535532464909,20.3121385835124,2626850.67752099,0.0,1.0
2005-01-12,76.32,76.88,76.0,76.35,823100,20.1720548691434,20.3200678503635,20.0874760227319,20.1799841359945,3114159.28657285,0.0,1.0
2005-01-13,75.88,76.79,75.81,76.32,910100,20.0557589553276,20.2962800498103,20.037257332675,20.1720548691434,3443319.60479887,0.0,1.0
2005-01-14,76.77,76.78,75.56,75.78,639600,20.2909938719096,20.2936369608599,19.9711801089161,20.029328065824,2419895.8567513,0.0,1.0
2005-01-18,78.48,78.56,76.11,76.35,1356700,20.742962082421,20.7641067940239,20.1165500011858,20.1799841359945,5133009.23835912,0.0,1.0
2005-01-19,77.54,78.83,77.24,78.45,1184800,20.4945117210872,20.8354701956836,20.4152190525764,20.7350328155699,4482633.85096771,0.0,1.0
2005-01-20,75.9,76.59,75.47,76.0,1618500,20.0610451332283,20.2434182708031,19.9473923083628,20.0874760227319,6123516.95458408,0.0,1.0
2005-01-21,75.24,76.25,75.21,75.86,502800,19.8866012625046,20.1535532464909,19.8786719956535,20.0504727774268,1902319.63223038,0.0,1.0
2005-01-24,74.96,75.79,74.87,75.24,616900,19.8125947718945,20.0319711547743,19.7888069713413,19.8866012625046,2334011.49785785,0.0,1.0
2005-01-25,74.7,75.6,74.46,75.4,790300,19.7438744591851,19.9817524647175,19.6804403243765,19.9288906857103,2990062.06314972,0.0,1.0
2005-01-26,74.83,75.43,74.42,74.85,675400,19.7782346155398,19.9368199525614,19.6698679685751,19.7835207934405,2555343.43597535,0.0,1.0
2005-01-27,73.53,75.04,73.53,74.93,1304000,19.4346330519931,19.8337394834974,19.4346330519931,19.8046655050434,4933621.32145669,0.0,1.0
2005-01-28,73.34,73.91,73.01,73.53,1162700,19.3844143619363,19.5350704321067,19.2971924265744,19.4346330519931,4399019.56323442,0.0,1.0
2005-01-31,74.48,74.6,73.85,73.94,878400,19.6857265022772,19.7174435696815,19.5192118984046,19.5429996989578,3323384.17850273,0.0,1.0
2005-02-01,76.55,76.73,74.17,74.75,1924600,20.2328459150016,20.2804215161081,19.6037907448161,19.7570899039369,7281631.59146899,0.0,1.0
2005-02-02,75.05,76.85,73.75,76.55,2163600,19.8363825724477,20.3121385835124,19.492781008901,20.2328459150016,8185876.60360714,0.0,1.0
2005-02-03,76.54,76.68,74.68,74.7,1264800,20.2302028260513,20.2672060713563,19.7385882812844,19.7438744591851,4785310.0056583,0.0,1.0
2005-02-04,77.6,77.82,75.95,75.95,1094200,20.5103702547894,20.5685182116973,20.0742605779801,20.0742605779801,4139853.1057806,0.0,1.0
2005-02-07,78.06,78.21,77.66,77.92,801900,20.6319523465059,20.6715986807613,20.5262287884915,20.5949491012009,3033950.10557985,0.0,1.0
2005-02-08,78.15,78.21,77.59,77.81,886100,20.6557401470592,20.6715986807613,20.507727165839,20.5658751227469,3352516.75839169,0.0,1.0
2005-02-09,77.6,78.57,77.35,78.31,575500,20.5103702547894,20.7667498829743,20.4442930310304,20.6980295702649,2177376.58780546,0.0,1.0
2005-02-10,78.0,78.25,77.0,78.2,1266200,20.6160938128038,20.6821710365628,20.3517849177678,20.668955591811,4790606.83836538,0.0,1.0
2005-02-11,79.93,80.25,78.16,78.25,1484400,21.1262099802231,21.2107888266346,20.6583832360095,20.6821710365628,5616156.05028399,0.0,1.0
2005-02-14,79.27,79.69,78.92,79.5,795000,20.9517661094994,21.0627758454145,20.8592579962368,21.0125571553577,3007844.28723778,0.0,1.0
2005-02-15,79.09,79.54,79.0,79.27,1131700,20.904190508393,21.0231295111591,20.8804027078397,20.9517661094994,4281732.55329181,0.0,1.0
2005-02-16,78.81,78.99,78.16,78.8,790500,20.8301840177829,20.8777596188894,20.6583832360095,20.8275409288325,2990818.75353643,0.0,1.0
2005-02-17,78.52,78.92,78.16,78.82,857500,20.7535344382225,20.8592579962368,20.6583832360095,20.8328271067332,3244310.0330898,0.0,1.0
2005-02-18,78.7,78.95,78.1,78.62,827400,20.8011100393289,20.8671872630879,20.6425247023074,20.7799653277261,3130428.12988748,0.0,1.0
2005-02-22,77.84,78.9,77.84,78.45,1274200,20.573804389598,20.8539718183361,20.573804389598,20.7350328155699,4820874.45383445,0.0,1.0
2005-02-23,78.45,78.87,77.85,78.09,988200,20.7350328155699,20.846042551485,20.5764474785484,20.639881613357,3738807.20081558,0.0,1.0
2005-02-24,78.9,79.04,78.35,78.4,852600,20.8539718183361,20.8909750636412,20.7086019260663,20.7218173708181,3225771.11861501,0.0,1.0
2005-02-25,79.84,79.9,78.74,78.8,799000,21.1024221796699,21.1182807133721,20.8116823951304,20.8275409288325,3022978.09497231,0.0,1.0
2005-02-28,79.11,79.39,78.75,79.0,797000,20.9094766862937,20.9834831769037,20.8143254840807,20.8804027078397,3015411.19110504,0.0,1.0
2005-03-01,79.34,79.98,79.0,79.0,789300,20.9702677321519,21.1394254249749,20.8804027078397,20.8804027078397,2986278.61121608,0.0,1.0
2005-03-02,79.36,79.78,78.98,79.23,664900,20.9755539100527,21.0865636459678,20.875116529939,20.941193753698,2515617.1906722,0.0,1.0
2005-03-03,78.92,79.66,78.36,79.6,977500,20.8592579962368,21.0548465785634,20.7112450150167,21.0389880448613,3698324.26512571,0.0,1.0
2005-03-04,79.6,79.91,78.87,79.1,873800,21.0389880448613,21.1209238023224,20.846042551485,20.9068335973433,3305980.29960801,0.0,1.0
2005-03-07,79.6,79.78,79.05,79.05,1153600,21.0389880448613,21.0865636459678,20.8936181525915,20.8936181525915,4364590.15063837,0.0,1.0
2005-03-08,78.81,79.13,78.6,78.95,782700,20.8301840177829,20.9147628641944,20.7746791498253,20.8671872630879,2961307.8284541,0.0,1.0
2005-03-09,79.0,79.0,78.41,78.77,1198000,20.8804027078397,20.8804027078397,20.7244604597685,20.8196116619814,4532575.41649165,0.0,1.0
2005-03-10,79.53,79.74,78.83,78.85,561000,21.0204864222088,21.0759912901663,20.8354701956836,20.8407563735843,2122516.53476779,0.0,1.0
2005-03-11,79.19,79.82,78.85,79.65,703100,20.9306213978965,21.0971360017692,20.8407563735843,21.0522034896131,2660145.05453697,0.0,1.0
2005-03-14,80.95,80.95,78.91,79.04,1413900,21.3958050531598,21.3958050531598,20.8566149072865,20.8909750636412,5349422.6889629,0.0,1.0
2005-03-15,80.3,80.74,79.8,80.5,1492000,21.2240042713864,21.3403001852023,21.0918498238685,21.2768660503936,5644910.2849796,0.0,1.0
2005-03-16,78.86,79.75,78.64,79.75,1235600,20.9570522874001,21.1935698696444,20.8985872670701,21.1935698696444,4649480.97965967,0.43,1.0
2005-03-17,78.77,79.4,78.3,78.66,861500,20.9331347790833,21.1005573373012,20.8082322356509,20.9039022689183,3241767.45223114,0.0,1.0
2005-03-18,77.97,78.95,76.9,78.78,1953300,20.7205347051558,20.980969795717,20.4361821062778,20.9357922800074,7350138.55419977,0.0,1.0
2005-03-21,77.8,78.09,77.23,77.97,1226300,20.6753571894462,20.752424716245,20.5238796367729,20.7205347051558,4614485.69549746,0.0,1.0
2005-03-22,75.51,77.97,75.45,77.8,1868800,20.0667894778289,20.7205347051558,20.0508444722843,20.6753571894462,7032170.64971509,0.0,1.0
2005-03-23,76.34,76.96,75.27,75.51,1865100,20.2873620545286,20.4521271118224,20.0030094556506,20.0667894778289,7018247.79472584,0.0,1.0
2005-03-24,77.32,77.96,76.45,76.97,1281400,20.5477971450898,20.7178772042317,20.3165945646936,20.4547846127465,4821823.34682412,0.0,1.0
2005-03-28,78.24,78.7,77.33,77.33,980000,20.7922872301064,20.9145322726146,20.5504546460139,20.5504546460139,3687675.10526583,0.0,1.0
2005-03-29,78.74,79.03,77.855,77.99,1675300,20.980969795717,21.0582428620207,20.7451537140659,20.7811256587245,6287274.7677721,0.21,1.0
2005-03-30,79.87,79.92,78.24,78.84,1250300,21.2820682954523,21.2953912379185,20.8477403710553,21.0076156806493,4692281.76574074,0.0,1.0
2005-03-31,79.27,79.65,79.11,79.62,1028200,21.1221929858583,21.2234473486012,21.0795595699666,21.2154535831215,3858757.18750271,0.0,1.0
2005-04-01,77.55,79.36,76.82,79.27,2877000,20.6638837650222,21.1461742822974,20.4693688050162,21.1221929858583,10797164.3925747,0.0,1.0
2005-04-04,78.81,79.38,77.29,77.85,1389300,20.9996219151696,21.1515034592839,20.5946044641982,20.7438214198192,5213938.30052277,0.0,1.0
2005-04-05,79.3,79.47,78.65,79.06,785300,21.130186751338,21.175484755723,20.9569884992779,21.0662366275004,2947171.7752829,0.0,1.0
2005-04-06,79.0,79.69,78.77,79.49,814600,21.050249096541,21.2341057025741,20.9889635611967,21.1808139327095,3057132.4693053,0.0,1.0
2005-04-07,78.19,78.51,77.86,78.5,1363000,20.8344174285892,20.9196842603726,20.7464860083125,20.9170196718794,5115236.38063234,0.0,1.0
2005-04-08,78.05,78.71,77.96,78.19,716200,20.7971131896839,20.9729760302373,20.7731318932448,20.8344174285892,2687844.67777615,0.0,1.0
2005-04-11,78.25,78.57,78.03,78.1,666800,20.8504049595486,20.935671791332,20.7917840126974,20.8104361321501,2502450.19706944,0.0,1.0
2005-04-12,79.88,80.19,78.25,78.25,2021400,21.2847328839455,21.3673351272358,20.8504049595486,20.8504049595486,7586162.01013225,0.0,1.0
2005-04-13,79.55,80.2,79.33,79.88,1341900,21.1968014636689,21.369999715729,21.1381805168177,21.2847328839455,5036049.66923737,0.0,1.0
2005-04-14,78.98,79.83,78.93,79.23,1446000,21.0449199195546,21.2714099414794,21.0315969770884,21.1115346318854,5426729.13161729,0.0,1.0
2005-04-15,77.85,79.19,77.8,78.65,869500,20.7438214198192,21.1008762779125,20.7304984773531,20.9569884992779,3263168.03592064,0.0,1.0
2005-04-18,77.29,77.96,76.65,77.81,1098700,20.5946044641982,20.7731318932448,20.4240708006313,20.7331630658463,4123338.37960437,0.0,1.0
2005-04-19,77.85,78.31,76.99,77.18,1159000,20.7438214198192,20.866392490508,20.5146668094012,20.5652939907726,4349639.7396573,0.0,1.0
2005-04-20,77.02,78.71,76.96,77.85,1220500,20.5226605748809,20.9729760302373,20.5066730439215,20.7438214198192,4580444.60936301,0.0,1.0
2005-04-21,78.43,78.7,77.56,77.8,940800,20.8983675524268,20.970311441744,20.6665483535155,20.7304984773531,3530751.56779083,0.0,1.0
2005-04-22,78.33,78.83,77.67,78.5,1066000,20.8717216674944,21.0049510921561,20.695858826941,20.9170196718794,4000617.74156573,0.0,1.0
2005-04-25,78.25,79.15,77.82,78.5,1268800,20.8504049595486,21.0902179239395,20.7358276543395,20.9170196718794,4761710.87288798,0.0,1.0
2005-04-26,78.27,79.01,77.9,78.5,1824300,20.855734136535,21.0529136850343,20.7571443622854,20.9170196718794,6846460.54966076,0.0,1.0
2005-04-27,80.16,80.6,78.25,78.35,2745700,21.3593413617561,21.4765832554583,20.8504049595486,20.8770508444809,10304405.3780647,0.0,1.0
2005-04-28,79.39,80.42,79.25,79.95,1424500,21.1541680477771,21.4286206625801,21.1168638088719,21.3033850033982,5346041.25033807,0.0,1.0
2005-04-29,81.78,81.78,79.51,80.16,2220600,21.7910046976598,21.7910046976598,21.1861431096959,21.3593413617561,8333744.61249612,0.0,1.0
2005-05-02,81.47,82.0,80.82,81.74,1007000,21.7084024543696,21.849625644511,21.5352042023094,21.7803463436869,3779195.18363667,0.0,1.0
2005-05-03,82.57,82.9,80.95,80.95,1828900,22.0015071886252,22.0894386089019,21.5698438527215,21.5698438527215,6863724.0033298,0.0,1.0
2005-05-04,84.8,84.9,82.47,82.5,2188300,22.5957104226162,22.6223563075485,21.9748613036929,21.9828550691726,8212525.14434173,0.0,1.0
2005-05-05,82.86,83.95,82.44,83.7,1951800,22.078780254929,22.3692204006914,21.9668675382132,22.3026056883606,7324958.45027015,0.0,1.0
2005-05-06,83.55,84.0,82.82,82.98,1263200,22.2626368609621,22.3825433431576,22.0681219009561,22.1107553168478,4740694.49450827,0.0,1.0
2005-05-09,84.05,84.27,82.55,82.55,1036800,22.3958662856237,22.4544872324749,21.9961780116388,21.9961780116388,3891032.3400144,0.0,1.0
2005-05-10,82.65,83.35,82.46,83.2,1086800,22.0228238965711,22.2093450910974,21.9721967151997,22.1693762636989,4078678.5755475,0.0,1.0
2005-05-11,82.87,82.93,81.56,82.0,1321500,22.0814448434222,22.0974323743816,21.7323837508087,21.849625644511,4959490.00513988,0.0,1.0
2005-05-12,81.96,83.05,81.93,82.75,651500,21.838967290538,22.1294074363004,21.8309735250583,22.0494697815034,2445030.44899632,0.0,1.0
2005-05-13,80.45,81.59,79.84,81.47,1062300,21.4366144280598,21.7403775162884,21.2740745299726,21.7084024543696,3986731.92013628,0.0,1.0
2005-05-16,81.49,81.64,80.45,80.45,907200,21.7137316313561,21.7537004587546,21.4366144280598,21.4366144280598,3404653.29751259,0.0,1.0
2005-05-17,82.24,82.51,81.06,81.25,1214000,21.9135757683485,21.9855196576658,21.599154326147,21.6497815075185,4556050.59874372,0.0,1.0
2005-05-18,82.54,82.91,82.08,82.37,797900,21.9935134231455,22.0921031973952,21.8709423524568,21.9482154187606,2994458.62663724,0.0,1.0
2005-05-19,82.68,82.98,82.43,82.74,929800,22.0308176620508,22.1107553168478,21.96420294972,22.0468051930102,3489469.39597356,0.0,1.0
2005-05-20,82.83,83.1,82.61,82.96,636700,22.0707864894493,22.1427303787666,22.0121655425982,22.1054261398613,2389487.16327852,0.0,1.0
2005-05-23,83.35,83.82,82.89,83.14,769600,22.2093450910974,22.3345807502794,22.0867740204087,22.1533887327395,2888250.8573255,0.0,1.0
2005-05-24,83.38,83.85,83.0103,83.58,870500,22.2173388565771,22.3425745157591,22.1188290199823,22.2706306264418,3266920.9606313,0.0,1.0
2005-05-25,82.77,83.18,82.54,82.98,579600,22.0547989584899,22.1640470867125,21.9935134231455,22.1107553168478,2175195.16229971,0.0,1.0
2005-05-26,83.97,84.09,82.88,82.88,929600,22.3745495776779,22.4065246395967,22.0841094319155,22.0841094319155,3488718.81103142,0.0,1.0
2005-05-27,83.53,84.06,83.47,83.89,616800,22.2573076839756,22.398530874117,22.2413201530162,22.353232869732,2314803.96153634,0.0,1.0
2005-05-31,84.23,84.72,83.67,83.98,994800,22.4438288785019,22.5743937146703,22.2946119228809,22.3772141661711,3733409.50216659,0.0,1.0
2005-06-01,84.29,84.8,83.72,83.95,980000,22.4598164094613,22.5957104226162,22.307934865347,22.3692204006914,3677866.2164488,0.0,1.0
2005-06-02,84.33,84.55,83.99,84.37,887500,22.4704747634342,22.5290957102854,22.3798787546643,22.4811331174072,3330720.68071256,0.0,1.0
2005-06-03,83.6,84.22,83.0,84.21,860200,22.2759598034282,22.4411642900087,22.1160844938343,22.4384997015155,3228265.83611149,0.0,1.0
2005-06-06,84.32,84.47,83.45,83.85,740200,22.467810174941,22.5077790023395,22.2359909760297,22.3425745157591,2777914.87083204,0.0,1.0
2005-06-07,84.64,85.0,84.4,84.72,711000,22.5530770067245,22.6490021924809,22.4891268828869,22.5743937146703,2668329.4692807,0.0,1.0
2005-06-08,83.63,84.6,83.5,84.5,882800,22.2839535689079,22.5424186527515,22.2493139184959,22.5157727678192,3313081.93457245,0.0,1.0
2005-06-09,84.95,85.0,83.75,83.95,720900,22.6356792500147,22.6490021924809,22.3159286308267,22.3692204006914,2705483.42391626,0.0,1.0
2005-06-10,85.59,85.86,84.95,85.0,1138400,22.8062129135816,22.8781568028989,22.6356792500147,22.6490021924809,4272329.49061766,0.0,1.0
2005-06-13,84.37,85.71,84.26,85.35,777500,22.4811331174072,22.8381879755004,22.4518226439816,22.742262789744,2917898.96253973,0.0,1.0
2005-06-14,84.55,84.97,83.92,84.48,732700,22.5290957102854,22.6410084270012,22.3612266352117,22.5104435908327,2749767.93550207,0.0,1.0
2005-06-15,84.87,84.97,84.22,84.58,663900,22.7289398472779,22.7557207355155,22.5548640737333,22.6512752713887,2479006.64873061,0.43,1.0
2005-06-16,85.24,85.38,84.67,84.94,539500,22.8280291337571,22.8655223772898,22.6753780708026,22.7476864690442,2014496.29008912,0.0,1.0
2005-06-17,84.8,86.24,84.8,85.7,1400600,22.7101932255115,23.0958380161334,22.7101932255115,22.9512212196502,5229848.94142506,0.0,1.0
2005-06-20,84.85,85.12,84.39,84.65,672500,22.7235836696303,22.7958920678719,22.6003915837372,22.6700218931551,2511119.10117689,0.0,1.0
2005-06-21,86.05,86.26,84.88,85.1,1029500,23.0449543284819,23.1011941937809,22.7316179361016,22.7905358902244,3844159.27830723,0.0,1.0
2005-06-22,85.25,86.19,85.13,86.03,783100,22.8307072225809,23.0824475720146,22.7985701566957,23.0395981508344,2924100.1756604,0.0,1.0
2005-06-23,83.65,85.3,83.56,85.15,857000,22.4022130107788,22.8440976666997,22.3781102113649,22.8039263343432,3200043.22633248,0.0,1.0
2005-06-24,84.7,85.37,83.25,83.25,1128200,22.6834123372739,22.862844288466,22.2950894578282,22.2950894578282,4212705.68021973,0.0,1.0
2005-06-27,86.18,86.33,84.41,84.5,1031000,23.0797694831908,23.1199408155473,22.6057477613848,22.6298505607986,3849760.28745484,0.0,1.0
2005-06-28,86.28,86.32,85.7,86.1,1063700,23.168146414375,23.1788873260182,23.0124031955487,23.1198123119806,3961302.48654922,0.23,1.0
2005-06-29,85.69,87.0,85.6,86.58,697500,23.0097179676379,23.3614828239526,22.9855509164407,23.248703251699,2597544.87578083,0.0,1.0
2005-06-30,85.61,86.79,85.6,86.28,1039000,22.9882361443515,23.3050930378258,22.9855509164407,23.168146414375,3869317.74327783,0.0,1.0
2005-07-01,85.44,85.83,85.27,85.7,630000,22.9425872698679,23.0473111583891,22.8969383953843,23.0124031955487,2346169.5652214,0.0,1.0
2005-07-05,86.63,86.97,84.85,84.85,849000,23.262129391253,23.3534271402202,22.7841588231307,22.7841588231307,3161742.79503646,0.0,1.0
2005-07-06,85.45,86.44,85.44,86.15,775800,22.9452724977787,23.2111100609478,22.9425872698679,23.1332384515346,2889140.23602978,0.0,1.0
2005-07-07,85.84,85.85,84.35,84.45,1090900,23.0499963862999,23.0526816142106,22.6498974275908,22.6767497066988,4062597.42650797,0.0,1.0
2005-07-08,85.95,86.33,85.28,85.66,604500,23.0795338933186,23.181572553929,22.8996236232951,23.0016622839055,2251205.55901006,0.0,1.0
2005-07-11,86.72,86.97,86.25,86.48,657600,23.2862964424502,23.3534271402202,23.1600907306426,23.221850972591,2448954.13665015,0.0,1.0
2005-07-12,86.95,87.11,86.49,86.78,709800,23.3480566843986,23.3910203309713,23.2245362005018,23.302407809915,2643351.04348277,0.0,1.0
2005-07-13,86.59,87.22,86.48,86.97,568400,23.2513884796098,23.4205578379901,23.221850972591,23.3534271402202,2116766.3188442,0.0,1.0
2005-07-14,86.75,87.39,86.6,86.72,635500,23.2943521261826,23.4662067124737,23.2540737075206,23.2862964424502,2366651.99793365,0.0,1.0
2005-07-15,86.97,87.1,86.2,86.25,516700,23.3534271402202,23.3883351030605,23.1466645910886,23.1600907306426,1924231.45134904,0.0,1.0
2005-07-18,86.76,87.23,86.73,87.0,445800,23.2970373540934,23.4232430659009,23.288981670361,23.3614828239526,1660194.27329476,0.0,1.0
2005-07-19,87.14,87.39,86.83,87.15,418100,23.3990760147037,23.4662067124737,23.315833949469,23.4017612426145,1557037.29399852,0.0,1.0
2005-07-20,87.33,87.52,86.5,87.04,1034700,23.4500953450089,23.5011146753141,23.2272214284126,23.3722237355957,3853304.20497553,0.0,1.0
2005-07-21,86.86,87.53,86.78,87.15,732800,23.3238896332014,23.5037999032249,23.302407809915,23.4017612426145,2729004.85300673,0.0,1.0
2005-07-22,86.99,86.99,86.2,86.86,567900,23.3587975960418,23.3587975960418,23.1466645910886,23.3238896332014,2114904.27950672,0.0,1.0
2005-07-25,87.0,87.48,86.78,86.98,501800,23.3614828239526,23.4903737636709,23.302407809915,23.356112368131,1868742.67909222,0.0,1.0
2005-07-26,87.25,87.38,86.73,86.75,436000,23.4286135217225,23.4635214845629,23.288981670361,23.2943521261826,1623698.30228021,0.0,1.0
2005-07-27,89.25,89.75,87.48,87.48,1999300,23.9656591038824,24.0999204994223,23.4903737636709,23.4903737636709,7445550.49483673,0.0,1.0
2005-07-28,89.85,90.17,89.04,89.2,1274200,24.1267727785303,24.2127000716759,23.9092693177556,23.9522329643284,4745221.04762716,0.0,1.0
2005-07-29,88.82,90.02,88.8,89.7,757300,23.850194303718,24.1724216530139,23.8448238478964,24.0864943598683,2820244.78054312,0.0,1.0
2005-08-01,88.89,89.2,88.19,88.82,963000,23.8689908990936,23.9522329643284,23.6810249453377,23.850194303718,3586287.76398128,0.0,1.0
2005-08-02,89.32,89.58,88.81,88.91,566900,23.984455699258,24.0542716249387,23.8475090758072,23.8743613549152,2111180.20083176,0.0,1.0
2005-08-03,88.98,89.25,88.85,89.15,681700,23.8931579502908,23.9656591038824,23.8582499874504,23.9388068247744,2538704.43271655,0.0,1.0
2005-08-04,88.14,88.62,88.05,88.55,491400,23.6675988057837,23.796489745502,23.6434317545865,23.7776931501264,1830012.26087269,0.0,1.0
2005-08-05,87.54,87.71,86.8,87.64,704700,23.5064851311357,23.5521340056193,23.3077782657366,23.5333374102437,2624358.24224051,0.0,1.0
2005-08-08,87.26,87.85,87.15,87.67,435200,23.4312987496333,23.5897271963705,23.4017612426145,23.5413930939761,1620719.03934025,0.0,1.0
2005-08-09,87.5,87.95,87.43,87.85,797700,23.4957442194925,23.6165794754785,23.4769476241169,23.5897271963705,2970697.55901129,0.0,1.0
2005-08-10,87.64,88.61,87.52,88.01,699900,23.5333374102437,23.7938045175912,23.5011146753141,23.6326908429433,2606482.66460073,0.0,1.0
2005-08-11,88.1,88.26,87.55,87.56,604100,23.6568578941405,23.6998215407132,23.5091703590465,23.5118555869573,2249715.92754007,0.0,1.0
2005-08-12,87.66,88.05,87.49,88.0,684700,23.5387078660653,23.6434317545865,23.4930589915817,23.6300056150325,2549876.66874142,0.0,1.0
2005-08-15,87.92,88.29,87.55,87.66,660200,23.6085237917461,23.7078772244456,23.5091703590465,23.5387078660653,2458636.74120503,0.0,1.0
2005-08-16,86.84,87.96,86.84,87.6,623700,23.3185191773798,23.6192647033893,23.3185191773798,23.5225964986005,2322707.86956918,0.0,1.0
2005-08-17,87.0,87.31,86.25,86.7,515400,23.3614828239526,23.4447248891873,23.1600907306426,23.2809259866286,1919390.1490716,0.0,1.0
2005-08-18,87.1,87.21,86.27,86.86,679000,23.3883351030605,23.4178726100793,23.1654611864642,23.3238896332014,2528649.42029418,0.0,1.0
2005-08-19,87.31,87.73,87.05,87.11,565100,23.4447248891873,23.5575044614409,23.3749089635065,23.3910203309713,2104476.85921685,0.0,1.0
2005-08-22,87.53,88.19,87.15,87.31,389100,23.5037999032249,23.6810249453377,23.4017612426145,23.4447248891873,1449039.01242484,0.0,1.0
2005-08-23,87.86,87.97,87.29,87.8,507700,23.5924124242813,23.6219499313001,23.4393544333657,23.5763010568165,1890714.74327445,0.0,1.0
2005-08-24,86.5,88.06,86.5,88.06,595400,23.2272214284126,23.6461169824973,23.2272214284126,23.6461169824973,2217316.44306797,0.0,1.0
2005-08-25,87.29,87.42,86.6,86.6,640300,23.4393544333657,23.4742623962061,23.2540737075206,23.2540737075206,2384527.57557344,0.0,1.0
2005-08-26,87.06,87.32,86.26,86.6,688600,23.3775941914173,23.4474101170981,23.1627759585534,23.2540737075206,2564400.57557375,0.0,1.0
2005-08-29,87.12,87.19,85.49,85.5,786900,23.3937055588821,23.4125021542577,22.9560134094219,22.9586986373327,2930477.50932178,0.0,1.0
2005-08-30,86.55,86.85,85.96,86.65,817100,23.2406475679666,23.3212044052906,23.0822191212294,23.2674998470746,3042944.68530541,0.0,1.0
2005-08-31,86.96,86.98,85.21,86.0,1631700,23.3507419123094,23.356112368131,22.8808270279195,23.0929600328726,6076579.17392342,0.0,1.0
2005-09-01,86.68,87.06,85.76,86.1,1020800,23.275555530807,23.3775941914173,23.0285145630135,23.1198123119806,3801539.51139366,0.0,1.0
2005-09-02,86.49,87.25,86.05,87.25,494200,23.2245362005018,23.4286135217225,23.1063861724266,23.4286135217225,1840439.68116257,0.0,1.0
2005-09-06,87.63,87.88,86.57,86.74,516100,23.5306521823329,23.5977828801029,23.2460180237882,23.2916668982718,1921997.00414407,0.0,1.0
2005-09-07,87.18,87.64,86.97,87.6,516200,23.4098169263469,23.5333374102437,23.3534271402202,23.5225964986005,1922369.41201157,0.0,1.0
2005-09-08,85.7,86.48,85.62,86.27,1087600,23.0124031955487,23.221850972591,22.9909213722623,23.1654611864642,4050307.96688062,0.0,1.0
2005-09-09,86.6,86.7,85.44,85.9,1383400,23.2540737075206,23.2809259866286,22.9425872698679,23.0661077537646,5151890.4389322,0.0,1.0
2005-09-12,87.04,87.38,86.308,86.6,849100,23.3722237355957,23.4635214845629,23.1756650525253,23.2540737075206,3162115.20290396,0.0,1.0
2005-09-13,88.56,89.05,87.31,87.35,1134200,23.7803783780372,23.9119545456664,23.4447248891873,23.4554658008305,4223850.03313352,0.0,1.0
2005-09-14,88.03,88.58,87.3,88.38,903800,23.6380612987649,23.7857488338588,23.4420396612765,23.7320442756428,3365822.30642397,0.0,1.0
2005-09-15,89.3,89.31,88.2,88.28,1232100,23.9790852434364,23.9817704713472,23.6837101732484,23.7051919965348,4588437.33541156,0.0,1.0
2005-09-16,90.61,90.68,89.14,89.25,2249900,24.330850099751,24.3496466951266,23.9361215968636,23.9656591038824,8378804.61078038,0.0,1.0
2005-09-19,89.8,90.14,89.42,89.8,772500,24.1133466389763,24.2046443879435,24.0113079783659,24.1133466389763,2876850.77640243,0.0,1.0
2005-09-20,89.41,90.78,89.1,89.77,923700,24.0086227504551,24.3764989742346,23.9253806852204,24.1052909552439,3439931.47205558,0.0,1.0
2005-09-21,87.18,88.51,87.05,88.5,1346200,23.5252817265113,23.884178545693,23.4902015862905,23.8814800733683,4988748.58819403,0.43,1.0
2005-09-22,87.82,88.31,86.25,87.15,1126600,23.6979839552905,23.8302090991995,23.2743238003166,23.5171863095373,4174954.80571934,0.0,1.0
2005-09-23,88.06,88.75,87.69,88.07,945200,23.7627472910826,23.9489418814852,23.6629038150697,23.7654457634073,3502722.60107042,0.0,1.0
2005-09-26,87.99,89.59,87.68,88.8,765700,23.7438579848099,24.1756135567578,23.660205342745,23.9624342431086,2837531.4173081,0.0,1.0
2005-09-27,88.24,88.69,87.65,88.25,1027100,23.8113197929268,23.9327510475371,23.652109925771,23.8140182652515,3806227.65928843,0.0,1.0
2005-09-28,88.17,88.99,87.84,88.24,915300,23.8544953501216,24.0763472973497,23.76521346892,23.8734339309825,3383094.03806309,0.23,1.0
2005-09-29,88.7,89.02,87.63,87.8,1000000,23.9978874623544,24.0844638320043,23.7083977263372,23.7543914227138,3696158.67809798,0.0,1.0
2005-09-30,89.55,89.62,88.267,88.8,878000,24.2278559442371,24.2467945250981,23.8807388121717,24.02494257787,3245227.31937004,0.0,1.0
2005-10-03,88.94,89.52,88.76,89.5,983800,24.0628197395918,24.2197394095824,24.0141205316637,24.2143283864793,3636280.90751281,0.0,1.0
2005-10-04,88.17,89.64,88.0,88.96,1112800,23.8544953501216,24.2522055482012,23.808501653745,24.068230762695,4113085.37698744,0.0,1.0
2005-10-05,86.8,88.34,86.74,87.96,1258300,23.4838402675576,23.9004890464981,23.4676071982482,23.7976796075388,4650876.4646507,0.0,1.0
2005-10-06,86.17,87.12,85.81,87.0,1036800,23.3133930398092,23.5704166372076,23.215994623953,23.5379504985888,3832177.31745199,0.0,1.0
2005-10-07,86.33,86.75,85.73,86.07,993300,23.3566812246342,23.4703127097998,23.1943505315405,23.2863379242936,3671394.41495473,0.0,1.0
2005-10-10,85.5,86.43,84.9,86.2,1015300,23.1321237658545,23.3837363401498,22.9697930727608,23.3215095744639,3752709.90587289,0.0,1.0
2005-10-11,84.79,85.58,84.45,85.07,1403400,22.9400324456936,23.153767858267,22.8480450529405,23.0157867691374,5187189.08884273,0.0,1.0
2005-10-12,84.41,85.3,83.69,83.85,1027700,22.8372230067343,23.0780135348233,22.6424261750218,22.6857143598468,3798542.2734813,0.0,1.0
2005-10-13,84.47,84.9,83.67,83.75,1279700,22.8534560760437,22.9697930727608,22.6370151519187,22.6586592443312,4729974.26036199,0.0,1.0
2005-10-14,84.86,85.22,84.5,85.0,1317700,22.9589710265546,23.0563694424108,22.8615726106983,22.9968481882764,4870428.29012972,0.0,1.0
2005-10-17,85.42,85.51,84.72,84.75,1257000,23.110479673442,23.1348292774061,22.9210938648327,22.9292103994874,4646071.45836918,0.0,1.0
2005-10-18,84.47,85.67,84.47,85.3,1079800,22.8534560760437,23.1781174622311,22.8534560760437,23.0780135348233,3991112.1406102,0.0,1.0
2005-10-19,86.0,86.07,83.72,84.0,1112600,23.2673993434326,23.2863379242936,22.6505427096765,22.7262970331203,4112346.14525183,0.0,1.0
2005-10-20,83.86,86.15,83.36,86.15,1208600,22.6884198713984,23.3079820167061,22.5531442938203,23.3079820167061,4467177.37834923,0.0,1.0
2005-10-21,85.67,86.23,84.47,84.6,1390700,23.1781174622311,23.3296261091186,22.8534560760437,22.888627726214,5140247.87363087,0.0,1.0
2005-10-24,87.03,87.29,85.7,85.9,991400,23.5460670332435,23.6164103335841,23.1862339968858,23.240344227917,3664371.71346635,0.0,1.0
2005-10-25,86.03,87.09,85.54,86.3,1054600,23.2755158780873,23.5623001025529,23.1429458120608,23.3485646899795,3897968.94192214,0.0,1.0
2005-10-26,91.62,92.0,87.3,87.45,3200900,24.7878968354104,24.8907062743698,23.6191158451357,23.6596985184091,11831034.3127239,0.0,1.0
2005-10-27,91.0,91.5,90.46,90.62,1452300,24.6201551192136,24.7554306967917,24.4740574954293,24.5173456802543,5367931.24820171,0.0,1.0
2005-10-28,92.45,92.5,91.0,91.0,1880400,25.0124542941901,25.0259818519479,24.6201551192136,24.6201551192136,6950256.77829546,0.0,1.0
2005-10-31,92.97,93.47,92.44,92.65,1720500,25.1531408948713,25.2884164724494,25.0097487826385,25.0665645252213,6359241.00566759,0.0,1.0
2005-11-01,92.85,93.16,91.95,93.1,1555500,25.1206747562526,25.204545614351,24.877178716612,25.1883125450416,5749374.82378141,0.0,1.0
2005-11-02,95.25,95.91,92.49,92.5,1382600,25.7699975286274,25.9485612910305,25.0232763403963,25.0259818519479,5110308.98833829,0.0,1.0
2005-11-03,94.63,95.25,94.36,95.25,1146100,25.6022558124306,25.7699975286274,25.5292070005384,25.7699975286274,4236167.4609681,0.0,1.0
2005-11-04,94.84,95.73,94.01,95.73,1066600,25.6590715550134,25.8998620831024,25.4345140962337,25.8998620831024,3942322.84605931,0.0,1.0
2005-11-07,95.7,95.75,94.77,94.95,684100,25.8917455484477,25.9052731062055,25.6401329741525,25.6888321820806,2528542.15168684,0.0,1.0
2005-11-08,94.65,95.25,94.42,95.0,479000,25.6076668355337,25.7699975286274,25.5454400698478,25.7023597398384,1770460.00680894,0.0,1.0
2005-11-09,94.89,95.41,94.25,94.55,661800,25.6725991127712,25.8132857134524,25.4994463734712,25.5806117200181,2446117.81316525,0.0,1.0
2005-11-10,97.58,97.61,94.63,94.99,967800,26.4003817201414,26.408498254796,25.6022558124306,25.6996542282868,3577142.36866323,0.0,1.0
2005-11-11,97.75,97.9,97.33,97.45,948300,26.4463754165179,26.4869580897913,26.3327439313523,26.3652100699711,3505067.27444032,0.0,1.0
2005-11-14,98.13,98.48,97.54,97.55,585800,26.5491848554773,26.6438777597819,26.3895596739351,26.3922651854867,2165209.7536298,0.0,1.0
2005-11-15,96.36,97.98,96.12,97.9,938700,26.0703093108508,26.5086021822038,26.0053770336133,26.4869580897913,3469584.15113058,0.0,1.0
2005-11-16,96.23,96.85,95.48,96.61,803700,26.0351376606805,26.2028793768773,25.8322242943134,26.1379470996398,2970602.72958735,0.0,1.0
2005-11-17,98.0,98.0,96.14,96.35,1022900,26.514013205307,26.514013205307,26.0107880567164,26.0676037992992,3780800.71182643,0.0,1.0
2005-11-18,97.77,98.28,96.87,98.2,1032800,26.451786439621,26.5897675287507,26.2082903999805,26.5681234363382,3817392.68273961,0.0,1.0
2005-11-21,97.35,97.97,96.99,97.95,996200,26.3381549544554,26.5058966706523,26.2407565385992,26.5004856475491,3682113.27512122,0.0,1.0
2005-11-22,97.3,97.79,96.82,97.2,966600,26.3246273966976,26.4571974627242,26.1947628422226,26.297572281182,3572706.97824952,0.0,1.0
2005-11-23,97.64,98.0,96.6,97.1,845600,26.4166147894507,26.514013205307,26.1352415880883,26.2705171656664,3125471.77819966,0.0,1.0
2005-11-25,97.53,97.62,97.05,97.41,214800,26.3868541623835,26.4112037663476,26.2569896079086,26.3543880237648,793934.88405545,0.0,1.0
2005-11-28,97.52,97.8,97.27,97.65,771900,26.384148650832,26.4599029742757,26.3165108620429,26.4193203010023,2853064.88362384,0.0,1.0
2005-11-29,97.75,98.37,97.61,97.97,1021900,26.4463754165179,26.6141171327147,26.408498254796,26.5058966706523,3777104.55314834,0.0,1.0
2005-11-30,96.84,98.12,96.84,97.85,977200,26.2001738653258,26.5464793439257,26.2001738653258,26.4734305320335,3611886.26023735,0.0,1.0
2005-12-01,97.2,97.98,96.35,96.84,995000,26.297572281182,26.5086021822038,26.0676037992992,26.2001738653258,3677677.8847075,0.0,1.0
2005-12-02,97.23,97.47,96.57,97.1,820000,26.3056888158367,26.3706210930742,26.1271250534336,26.2705171656664,3030850.11604035,0.0,1.0
2005-12-05,96.47,97.1,96.12,97.0,1199900,26.100069937918,26.2705171656664,26.0053770336133,26.2434620501508,4435020.79784977,0.0,1.0
2005-12-06,95.4,96.97,95.21,96.4,1361900,25.8105802019009,26.2353455154961,25.7591754824212,26.081131357057,5033798.50370164,0.0,1.0
2005-12-07,94.07,95.39,93.74,95.39,1278400,25.4507471655431,25.8078746903493,25.3614652843416,25.8078746903493,4725169.25408047,0.0,1.0
2005-12-08,94.5,95.09,93.39,95.06,1152400,25.5670841622603,25.7267093438024,25.2667723800369,25.7185928091478,4259453.26064012,0.0,1.0
2005-12-09,95.94,96.5,94.82,96.0,1342900,25.9566778256852,26.1081864725727,25.6536605319103,25.9729108949946,4963571.48881779,0.0,1.0
2005-12-12,94.99,95.965,94.49,95.75,664700,25.6996542282868,25.9634416045641,25.5643786507087,25.9052731062055,2456836.67333174,0.0,1.0
2005-12-13,97.73,98.3499,96.039,96.2,1955000,26.4409643934148,26.6086790544961,25.9834623900457,26.0270211260258,7225990.21568157,0.0,1.0
2005-12-14,97.43,98.32,97.2,97.77,1112000,26.3597990468679,26.6005895749569,26.297572281182,26.451786439621,4110128.45004497,0.0,1.0
2005-12-15,96.51,97.65,96.51,97.51,721400,26.1108919841242,26.4193203010023,26.1108919841242,26.3814431392804,2666408.87037989,0.0,1.0
2005-12-16,96.56,99.45,96.51,99.45,1176100,26.124419541882,26.9063123802834,26.1108919841242,26.9063123802834,4347052.22131105,0.0,1.0
2005-12-19,95.48,97.0,95.4,96.51,974700,25.8322242943134,26.2434620501508,25.8105802019009,26.1108919841242,3602645.8635421,0.0,1.0
2005-12-20,95.02,95.85,94.93,95.1,1706800,25.8241077596587,26.0496814224719,25.7996479648958,25.8458497994479,6280183.52112636,0.43,1.0
2005-12-21,95.26,95.76,94.76,95.48,1053600,25.8893338790264,26.0252216277091,25.7534461303437,25.9491244884467,3876729.17615347,0.0,1.0
2005-12-22,95.78,95.84,94.8,95.02,805300,26.0306571376564,26.0469636674983,25.7643171502383,25.8241077596587,2963107.44642785,0.0,1.0
2005-12-23,97.27,97.38,96.25,96.3,766000,26.4356026287308,26.465497933441,26.1583916214181,26.1719803962864,2818502.79891188,0.0,1.0
2005-12-27,96.93,98.22,96.93,97.3,799500,26.3431989596265,26.6937893512279,26.3431989596265,26.4437558936517,2941766.30251965,0.0,1.0
2005-12-28,97.9,98.66,97.2,97.79,831000,26.669329556465,26.876364188364,26.4786397639264,26.6393640176375,3050504.13163755,0.23,1.0
2005-12-29,98.04,98.64,97.85,98.15,790500,26.7074675149727,26.8709159085772,26.655708856998,26.7374330538002,2901833.35265883,0.0,1.0
2005-12-30,97.65,98.11,97.05,97.8,670500,26.6012260591298,26.7265364942266,26.4377776655253,26.6420881575309,2461327.34087001,0.0,1.0
2006-01-03,97.8,98.24,96.32,97.65,1874000,26.6420881575309,26.7619503128409,26.2389154533065,26.6012260591298,6879235.55076869,0.0,1.0
2006-01-04,98.9,99.39,97.6,97.6,1216900,26.9417435458058,27.0752264005828,26.5876053596628,26.5876053596628,4467098.04788176,0.0,1.0
2006-01-05,98.57,98.92,98.32,98.9,761000,26.8518469293233,26.9471918255926,26.7837434319881,26.9417435458058,2793542.29142741,0.0,1.0
2006-01-06,98.45,98.84,97.96,98.32,973200,26.8191572506025,26.9253987064454,26.6856743958255,26.7837434319881,3572503.75560729,0.0,1.0
2006-01-09,98.46,98.53,98.02,98.2,901100,26.8218813904959,26.8409503697497,26.7020192351859,26.7510537532673,3307833.06019085,0.0,1.0
2006-01-10,98.04,98.16,97.72,97.8,779900,26.7074675149727,26.7401571936936,26.6202950383837,26.6420881575309,2862921.98828415,0.0,1.0
2006-01-11,98.61,98.82,97.94,98.0,937300,26.862743488897,26.9199504266585,26.6802261160386,26.6965709553991,3440719.04041381,0.0,1.0
2006-01-12,98.06,98.51,97.76,98.1,674800,26.7129157947595,26.8355020899629,26.6311915979573,26.7238123543332,2477112.13962578,0.0,1.0
2006-01-13,97.9,98.37,97.21,97.21,615500,26.669329556465,26.7973641314552,26.4813639038199,26.4813639038199,2259428.75213347,0.0,1.0
2006-01-17,96.92,98.0,96.3,97.87,974000,26.402363846911,26.6965709553991,26.2334671735197,26.6611571367848,3575440.46235256,0.0,1.0
2006-01-18,96.87,97.69,96.64,96.75,824400,26.388743147444,26.6121226187034,26.3260879298956,26.3560534687231,3026276.30098916,0.0,1.0
2006-01-19,96.75,97.99,96.67,97.2,892300,26.3560534687231,26.6938468155057,26.3342603495758,26.4786397639264,3275529.285993,0.0,1.0
2006-01-20,96.64,98.0,95.96,96.85,1561300,26.3260879298956,26.6965709553991,26.1408464171438,26.3832948676572,5731350.30171566,0.0,1.0
2006-01-23,96.11,97.16,96.01,96.89,1013700,26.181708515545,26.4677432043528,26.1544671166109,26.3941914272308,3721174.53458602,0.0,1.0
2006-01-24,95.62,96.39,95.45,96.2,1399200,26.048225660768,26.2579844325604,26.00191528258,26.2062257745856,5136300.09745759,0.0,1.0
2006-01-25,94.98,96.1,94.57,95.75,1499900,25.8738807075899,26.1789843756516,25.7621909719601,26.0836394793823,5505958.05901704,0.0,1.0
2006-01-26,94.97,95.75,94.95,95.15,1162400,25.8711565676964,26.0836394793823,25.8657082879096,25.9201910857778,4267034.90086101,0.0,1.0
2006-01-27,94.71,95.5,94.4,94.45,767600,25.8003289304678,26.0155359820471,25.7158805937722,25.7295012932392,2817770.1220758,0.0,1.0
2006-01-30,94.94,95.15,94.31,94.65,646100,25.8629841480162,25.9201910857778,25.6913633347315,25.7839840911074,2371757.78513962,0.0,1.0
2006-01-31,94.35,94.84,93.75,94.25,1644500,25.7022598943051,25.8357427490821,25.5388115007007,25.6750184953711,6036767.80322258,0.0,1.0
2006-02-01,96.51,97.765,95.75,97.0,2542800,26.2906741112813,26.632553667904,26.0836394793823,26.4241569660583,9334322.38980501,0.0,1.0
2006-02-02,95.72,97.1,95.61,97.0,1951200,26.075467059702,26.4513983649924,26.0455015208746,26.4241569660583,7162627.75168617,0.0,1.0
2006-02-03,94.96,95.27,94.73,95.15,1363700,25.868432427803,25.9528807644987,25.8057772102547,25.9201910857778,5005983.73563675,0.0,1.0
2006-02-06,94.5,94.62,93.99,94.08,1134000,25.7431219927063,25.7758116714272,25.6041908581425,25.6287081171831,4162781.81140431,0.0,1.0
2006-02-07,94.47,95.08,94.3,94.45,737500,25.734949573026,25.9011221065239,25.6886391948381,25.7295012932392,2707276.53078544,0.0,1.0
2006-02-08,94.41,94.73,94.17,94.35,716900,25.7186047336656,25.8057772102547,25.6532253762238,25.7022598943051,2631656.33209502,0.0,1.0
2006-02-09,94.08,94.8,93.94,94.32,775000,25.6287081171831,25.8248461895085,25.5905701586754,25.6940874746249,2844934.65946944,0.0,1.0
2006-02-10,94.09,94.34,93.37,93.4,780600,25.6314322570765,25.6995357544117,25.4352941847512,25.4434666044314,2865491.60668625,0.0,1.0
2006-02-13,93.99,94.28,93.6,93.7,564700,25.6041908581425,25.6831909150513,25.4979494022995,25.5251908012336,2072947.87380953,0.0,1.0
2006-02-14,94.41,95.05,93.88,94.0,1105200,25.7186047336656,25.8929496868437,25.574225319315,25.6069149980359,4057060.368575,0.0,1.0
2006-02-15,94.52,94.68,93.97,94.19,594500,25.7485702724931,25.7921565107876,25.5987425783556,25.6586736560106,2182340.20007042,0.0,1.0
2006-02-16,94.63,94.72,93.93,94.5,711200,25.7785358113206,25.8030530703612,25.587846018782,25.7431219927063,2610732.29653505,0.0,1.0
2006-02-17,94.5,94.8,94.23,94.63,610100,25.7431219927063,25.8248461895085,25.6695702155842,25.7785358113206,2239605.98160297,0.0,1.0
2006-02-21,94.88,95.4,94.62,95.1,1049700,25.8466393086558,25.988294583113,25.7758116714272,25.9065703863107,3853326.33812267,0.0,1.0
2006-02-22,96.56,96.88,95.2,95.4,1501900,26.3042948107483,26.3914672873374,25.9338117852448,25.988294583113,5513299.8258802,0.0,1.0
2006-02-23,95.5,96.14,95.02,95.95,1043200,26.0155359820471,26.1898809352252,25.8847772671635,26.1381222772504,3829465.59581744,0.0,1.0
2006-02-24,95.42,95.65,94.96,95.48,410700,25.9937428628998,26.0563980804482,25.868432427803,26.0100877022603,1507631.82534722,0.0,1.0
2006-02-27,95.5,96.13,95.14,95.25,791800,26.0155359820471,26.1871567953318,25.9174669458844,25.9474324847119,2906605.50111987,0.0,1.0
2006-02-28,95.75,95.99,94.56,94.72,1420600,26.0836394793823,26.1490188368241,25.7594668320667,25.8030530703612,5214857.00289326,0.0,1.0
2006-03-01,95.57,95.85,95.07,95.75,589400,26.0346049613009,26.1108808783164,25.8983979666305,26.0836394793823,2163618.6945694,0.0,1.0
2006-03-02,95.66,95.7,94.81,95.1,707500,26.0591222203416,26.0700187799152,25.8275703294019,25.9065703863107,2597150.02783823,0.0,1.0
2006-03-03,95.65,96.24,94.88,94.9,905400,26.0563980804482,26.2171223341593,25.8466393086558,25.8520875884426,3323617.85894662,0.0,1.0
2006-03-06,95.44,95.75,95.16,95.65,701400,25.9991911426866,26.0836394793823,25.9229152256712,26.0563980804482,2574757.63890563,0.0,1.0
2006-03-07,95.44,95.74,95.11,95.5,636200,25.9991911426866,26.0809153394889,25.9092945262042,26.0155359820471,2335416.03916704,0.0,1.0
2006-03-08,95.5,95.83,95.23,95.36,571700,26.0155359820471,26.1054325985295,25.9419842049251,25.9773980235394,2098644.05783055,0.0,1.0
2006-03-09,95.53,95.88,95.19,95.4,514200,26.0237084017273,26.1190532979966,25.9310876453514,25.988294583113,1887568.26051508,0.0,1.0
2006-03-10,95.77,96.19,95.1,95.25,539900,26.0890877591691,26.2035016346922,25.9065703863107,25.9474324847119,1981909.96470651,0.0,1.0
2006-03-13,96.97,97.25,95.99,96.81,817400,26.4159845463781,26.4922604633935,26.1490188368241,26.3723983080835,3000580.11696815,0.0,1.0
2006-03-14,97.27,98.0,96.7,96.7,727200,26.4977087431803,26.6965709553991,26.342432769256,26.342432769256,2669466.43144023,0.0,1.0
2006-03-15,97.25,97.43,96.71,97.15,903400,26.6284674580639,26.6777540816367,26.4806075873456,26.6010860005235,3299313.0430191,0.5,1.0
2006-03-16,98.2,98.59,97.43,97.6,835800,26.8885913046979,26.9953789891056,26.6777540816367,26.7243025594554,3052430.64130548,0.0,1.0
2006-03-17,98.29,98.9,97.94,98.9,871500,26.9132346164843,27.0802615074809,26.8173995150928,27.0802615074809,3182810.84457732,0.0,1.0
2006-03-20,97.98,98.4,97.72,98.35,740600,26.828352098109,26.9433542197788,26.7571603085039,26.9296634910086,2704750.09924723,0.0,1.0
2006-03-21,96.75,97.98,96.5,97.98,952900,26.4915601703618,26.828352098109,26.4231065265107,26.828352098109,3480092.31646325,0.0,1.0
2006-03-22,96.67,96.76,95.98,96.3,763900,26.4696550043294,26.4942983161158,26.2807229473005,26.3683436114298,2789844.18149468,0.0,1.0
2006-03-23,96.06,96.74,95.9,96.12,941100,26.3026281133328,26.4888220246077,26.2588177812681,26.3190569878571,3436997.4593594,0.0,1.0
2006-03-24,95.42,95.91,95.06,95.55,1045500,26.1273867850741,26.2615559270222,26.0288135379286,26.1629826798767,3818277.38153252,0.0,1.0
2006-03-27,95.04,95.34,94.81,95.31,1184000,26.0233372464205,26.1054816190418,25.9603598940775,26.0972671817796,4324094.13652271,0.0,1.0
2006-03-28,93.59,95.515,93.21,95.515,1350600,25.6263061120843,26.1533991697375,25.5222565734307,26.1533991697375,4932535.08512465,0.0,1.0
2006-03-29,94.69,95.42,94.24,94.99,1225100,25.990479497372,26.1908496529648,25.8669636480339,26.0728233969307,4463354.32217515,0.23,1.0
2006-03-30,95.62,95.88,94.87,94.87,998200,26.2457455860039,26.3171102989547,26.0398858371072,26.0398858371072,3636699.27711635,0.0,1.0
2006-03-31,95.44,95.94,94.8,95.46,884300,26.1963392462687,26.3335790788665,26.0206722605435,26.2018288395726,3221732.28887396,0.0,1.0
2006-04-03,96.13,96.5,95.66,95.9,913000,26.3857302152536,26.487287691376,26.2567247726117,26.3225998922587,3326293.76879106,0.0,1.0
2006-04-04,96.82,96.99,95.35,96.13,603700,26.5751211842386,26.6217827273219,26.1716360764011,26.3857302152536,2199434.33539886,0.0,1.0
2006-04-05,97.46,97.57,96.5399,96.7,909200,26.7507881699638,26.7809809331353,26.4982394300173,26.5421836244151,3312449.39165917,0.0,1.0
2006-04-06,96.68,97.14,96.38,97.08,771300,26.5366940311112,26.6629546771012,26.4543501315525,26.6464858971895,2810044.23205755,0.0,1.0
2006-04-07,95.56,96.86,95.36,96.64,649100,26.2292768060922,26.5861003708464,26.174380873053,26.5257148445034,2364838.20955341,0.0,1.0
2006-04-10,95.58,95.82,95.36,95.56,739100,26.2347663993961,26.300641519043,26.174380873053,26.2292768060922,2692731.35215056,0.0,1.0
2006-04-11,95.28,96.0,95.0,95.75,616800,26.1524224998374,26.3500478587782,26.0755681935826,26.2814279424793,2247161.00393244,0.0,1.0
2006-04-12,95.2,95.75,95.01,95.45,510400,26.1304641266217,26.2814279424793,26.0783129902346,26.1990840429206,1859518.44423982,0.0,1.0
2006-04-13,95.85,95.89,94.94,95.0,514900,26.3088759089989,26.3198550956067,26.0590994136709,26.0755681935826,1875913.10136967,0.0,1.0
2006-04-17,95.35,96.43,95.01,95.86,906000,26.1716360764011,26.4680741148123,26.0783129902346,26.3116207056508,3300790.96881127,0.0,1.0
2006-04-18,97.35,97.5,95.52,95.6,1639400,26.7205954067923,26.7617673565716,26.2182976194843,26.2402559927,5972755.75526402,0.0,1.0
2006-04-19,49.5,49.8,48.42,48.47,1093700,27.173486854365,27.3381746534824,26.5806107775425,26.6080587440621,1992315.16699166,0.0,2.0
2006-04-20,49.02,49.69,48.84,49.25,1542400,26.9099863757773,27.2777891271394,26.8111736963068,27.0362470217672,2809679.90634354,0.0,1.0
2006-04-21,48.87,49.45,48.65,49.3,1386600,26.8276424762186,27.1460388878455,26.7068714235325,27.0636949882868,2525870.17514002,0.0,1.0
2006-04-24,49.58,49.58,48.68,48.68,1813500,27.2174036007963,27.2174036007963,26.7233402034442,26.7233402034442,3303523.41166625,0.0,1.0
2006-04-25,50.97,51.38,49.92,50.1,4363400,27.9804570700401,28.2055303955005,27.4040497731293,27.5028624525998,7948494.10226883,0.0,1.0
2006-04-26,51.04,51.22,50.44,51.1,2316800,28.0188842231675,28.1176969026379,27.6895086249328,28.051821782991,4220349.07093927,0.0,1.0
2006-04-27,51.23,52.0,50.66,50.7,2188400,28.1231864959418,28.5458851803431,27.8102796776188,27.8322380508345,3986451.96255331,0.0,1.0
2006-04-28,51.54,51.87,51.04,51.04,2209000,28.2933638883631,28.4745204673922,28.0188842231675,28.0188842231675,4023977.51109498,0.0,1.0
2006-05-01,51.56,51.83,51.35,51.64,2774900,28.3043430749709,28.4525620941766,28.1890616155888,28.3482598214022,5054837.11884902,0.0,1.0
2006-05-02,52.24,52.3,51.53,51.53,2243700,28.677635419637,28.7105729794604,28.2878742950592,28.2878742950592,4087188.02247343,0.0,1.0
2006-05-03,52.19,52.66,52.05,52.2,2810400,28.6501874531174,28.9081983384013,28.5733331468626,28.6556770464213,5119504.93308345,0.0,1.0
2006-05-04,52.34,52.55,52.29,52.45,1526700,28.7325313526761,28.8478128120582,28.7050833861565,28.7929168790191,2781080.3377948,0.0,1.0
2006-05-05,52.55,52.81,52.4,52.5,1466800,28.8478128120582,28.99054223796,28.7654689124996,28.8203648455387,2671964.78645275,0.0,1.0
2006-05-08,52.08,52.6,52.08,52.6,1310200,28.5898019267744,28.8752607785778,28.5898019267744,28.8752607785778,2386697.75239323,0.0,1.0
2006-05-09,51.96,52.09,51.8,52.07,1650200,28.5239268071274,28.5952915200783,28.4360933142648,28.5843123334705,3006051.46618784,0.0,1.0
2006-05-10,51.92,52.13,51.55,51.96,1834100,28.5019684339118,28.6172498932939,28.298853481667,28.5239268071274,3341048.96020792,0.0,1.0
2006-05-11,51.62,52.43,51.61,51.89,2016600,28.3372806347944,28.7819376924113,28.3317910414905,28.485499654,3673496.17423003,0.0,1.0
2006-05-12,51.7,52.25,51.47,51.63,1945200,28.3811973812257,28.6831250129409,28.2549367352357,28.3427702280983,3543431.89433316,0.0,1.0
2006-05-15,51.98,52.04,51.53,51.53,1523400,28.5349059937352,28.5678435535587,28.2878742950592,28.2878742950592,2775068.96351385,0.0,1.0
2006-05-16,51.95,52.4,51.83,52.05,1533600,28.5184372138235,28.7654689124996,28.4525620941766,28.5733331468626,2793649.57492769,0.0,1.0
2006-05-17,50.59,51.78,50.59,51.39,2004600,27.7718525244915,28.425114127657,27.7718525244915,28.2110199888044,3651636.63139022,0.0,1.0
2006-05-18,50.29,50.98,50.25,50.61,1755200,27.6071647253741,27.985946663344,27.5852063521584,27.7828317110993,3197322.46603617,0.0,1.0
2006-05-19,50.36,50.54,49.95,50.35,1871300,27.6455918785015,27.7444045579719,27.4205185530411,27.6401022851976,3408813.54301133,0.0,1.0
2006-05-22,50.81,51.03,50.33,50.4,2532700,27.8926235771775,28.0133946298636,27.6291230985897,27.6675502517171,4613638.67919885,0.0,1.0
2006-05-23,50.59,51.04,50.44,50.9,2114000,27.7718525244915,28.0188842231675,27.6895086249328,27.9420299169127,3850922.79694648,0.0,1.0
2006-05-24,50.48,51.0,50.05,50.52,2169100,27.7114669981484,27.9969258499519,27.4754144860802,27.7334253713641,3951294.53115262,0.0,1.0
2006-05-25,50.79,51.19,50.55,51.05,1895200,27.8816443905697,28.1012281227262,27.7498941512758,28.0243738164714,3452350.46583396,0.0,1.0
2006-05-26,51.04,55.0,50.67,51.1,1565600,28.0188842231675,30.1927631715167,27.8157692709228,28.051821782991,2851941.68916718,0.0,1.0
2006-05-30,49.93,50.95,49.91,50.95,1697300,27.4095393664333,27.9694778834323,27.3985601798254,27.9694778834323,3091850.17183409,0.0,1.0
2006-05-31,50.53,50.58,50.0,50.11,2099900,27.738914964668,27.7663629311875,27.4479665195606,27.5083520459037,3825237.83410971,0.0,1.0
2006-06-01,50.96,51.04,50.44,50.57,1118700,27.9749674767362,28.0188842231675,27.6895086249328,27.7608733378836,2037855.88124127,0.0,1.0
2006-06-02,50.17,50.94,49.98,50.92,2377200,27.5412896057272,27.9639882901284,27.4369873329528,27.9530091035206,4330375.43656631,0.0,1.0
2006-06-05,49.49,50.18,49.44,49.95,1597600,27.1679972610611,27.5467791990311,27.1405492945416,27.4205185530411,2910233.80340668,0.0,1.0
2006-06-06,49.28,49.63,48.6,48.6,2010500,27.052715801679,27.2448515673159,26.6794234570129,26.6794234570129,3662384.23995312,0.0,1.0
2006-06-07,49.53,49.88,49.12,49.27,1798200,27.1899556342768,27.3820913999137,26.9648823088164,27.0472262083751,3275652.49454549,0.0,1.0
2006-06-08,50.04,50.09,49.195,49.54,2886200,27.4699248927763,27.4973728592959,27.0060542585957,27.1954452275807,5257584.37868824,0.0,1.0
2006-06-09,50.02,50.17,49.7,49.9,1677500,27.4589457061685,27.5412896057272,27.2832787204433,27.3930705865215,3055781.9261484,0.0,1.0
2006-06-12,49.07,49.97,49.0,49.66,2371300,26.9374343422968,27.4314977396489,26.8990071891694,27.2613203472276,4319627.82800341,0.0,1.0
2006-06-13,48.5,49.2,48.43,48.73,1886600,26.6245275239738,27.0087990552477,26.5861003708464,26.7507881699638,3436684.46013209,0.0,1.0
2006-06-14,48.6,48.72,48.27,48.54,1949000,26.6794234570129,26.7452985766599,26.4982668779838,26.6464858971895,3550354.08289911,0.0,1.0
2006-06-15,50.5,50.69,48.85,49.0,2407900,27.7224461847563,27.8267484575306,26.8166632896107,26.8990071891694,4386299.43366482,0.0,1.0
2006-06-16,50.27,50.46,49.98,50.38,3489600,27.5961855387663,27.7004878115406,27.4369873329528,27.6565710651093,6356755.05781667,0.0,1.0
2006-06-19,49.79,50.69,49.77,50.43,1557800,27.3326850601785,27.8267484575306,27.3217058735707,27.6840190316289,2837732.9863213,0.0,1.0
2006-06-20,49.95,50.45,49.6,49.69,1791800,27.4205185530411,27.6949982182367,27.2283827874042,27.2777891271394,3263994.07169759,0.0,1.0
2006-06-21,49.43,50.01,49.37,49.8,1805200,27.2722995338355,27.5923062853957,27.2391953871223,27.4764417718998,3271855.96833502,0.25,1.0
2006-06-22,49.15,49.7,49.01,49.43,1162700,27.1178135158408,27.4212681940446,27.0405705068435,27.2722995338355,2107349.2878258,0.0,1.0
2006-06-23,49.29,49.7,48.99,49.05,844600,27.1950565248381,27.4212681940446,27.0295357912725,27.0626399379856,1530805.20211376,0.0,1.0
2006-06-26,49.75,49.75,49.45,49.7,851400,27.4488549829722,27.4488549829722,27.2833342494065,27.4212681940446,1543129.94207868,0.0,1.0
2006-06-27,49.23,49.86,48.87,48.87,1443600,27.161952378125,27.5095459186129,26.9633274978462,26.9633274978462,2616469.79608267,0.0,1.0
2006-06-28,49.15,49.57,48.88,49.15,1585100,27.1178135158408,27.3495425428328,26.9688448556317,27.1178135158408,2872933.13505864,0.0,1.0
2006-06-29,49.83,49.86,49.21,49.55,1556500,27.4929938452563,27.5095459186129,27.150917662554,27.3385078272617,2821096.72873558,0.0,1.0
2006-06-30,49.9,50.12,49.76,50.0,1480500,27.531615349755,27.6529972210365,27.4543723407577,27.5867889276102,2683349.63500997,0.0,1.0
2006-07-03,49.85,50.23,49.81,49.9,1230700,27.5040285608274,27.7136881566772,27.4819591296853,27.531615349755,2230596.68747502,0.0,1.0
2006-07-05,48.98,49.85,48.93,49.85,1640900,27.024018433487,27.5040285608274,26.9964316445594,27.5040285608274,2974068.50124138,0.0,1.0
2006-07-06,49.0,49.15,48.78,48.9,2091600,27.035053149058,27.1178135158408,26.9136712777765,26.9798795712028,3790945.01626941,0.0,1.0
2006-07-07,49.29,49.65,48.9,49.02,1778500,27.1950565248381,27.3936814051169,26.9798795712028,27.0460878646291,3223463.23935511,0.0,1.0
2006-07-10,49.7,49.82,49.49,49.65,941500,27.4212681940446,27.4874764874708,27.3054036805486,27.3936814051169,1706432.7466139,0.0,1.0
2006-07-11,49.62,49.7,48.83,48.83,1327700,27.3771293317604,27.4212681940446,26.9412580667041,26.9412580667041,2406405.47815112,0.0,1.0
2006-07-12,49.49,49.79,49.28,49.68,1180200,27.3054036805486,27.4709244141143,27.1895391670526,27.4102334784735,2139067.36861788,0.0,1.0
2006-07-13,49.3,49.54,49.25,49.4,1763700,27.2005738826237,27.3329904694762,27.1729870936961,27.2557474604789,3196638.8053138,0.0,1.0
2006-07-14,49.21,49.35,48.96,49.1,1291900,27.150917662554,27.2281606715513,27.0129837179159,27.0902267269132,2341519.34715932,0.0,1.0
2006-07-17,49.22,49.66,49.12,49.26,1635800,27.1564350203395,27.3991987629025,27.1012614424843,27.1785044514816,2964824.94626769,0.0,1.0
2006-07-18,49.25,49.26,49.0,49.23,1359200,27.1729870936961,27.1785044514816,27.035053149058,27.161952378125,2463498.02357686,0.0,1.0
2006-07-19,50.49,50.56,49.52,49.65,1680300,27.8571394591008,27.8957609635994,27.3219557539052,27.3936814051169,3045479.49456755,0.0,1.0
2006-07-20,51.09,51.45,50.7,50.96,2356600,28.1881809262321,28.3868058065109,27.9730039725968,28.1164552750203,4271247.38254948,0.0,1.0
2006-07-21,50.97,51.57,50.23,50.23,1807300,28.1219726328058,28.4530140999372,27.7136881566772,27.7136881566772,3275662.13803008,0.0,1.0
2006-07-24,51.34,51.78,50.98,51.78,1096500,28.3261148708702,28.5688786134331,28.1274899905914,28.5688786134331,1987364.31934376,0.0,1.0
2006-07-25,51.91,52.0,50.66,50.77,2262700,28.6406042646449,28.6902604847146,27.9509345414547,28.0116254770954,4101057.22332798,0.0,1.0
2006-07-26,51.53,52.69,50.43,52.0,5700500,28.4309446687951,29.0709581719156,27.8240353123877,28.6902604847146,10331938.2603001,0.0,1.0
2006-07-27,50.2,51.7,49.95,51.48,4114300,27.6971360833207,28.524739751149,27.5592021386826,28.4033578798675,7457011.41730598,0.0,1.0
2006-07-28,50.12,50.37,49.87,50.32,3006100,27.6529972210365,27.7909311656745,27.5150632763984,27.7633443767469,5448441.29537553,0.0,1.0
2006-07-31,50.42,50.6,49.85,50.07,2577700,27.8185179546021,27.9178303947415,27.5040285608274,27.6254104321089,4671982.67758542,0.0,1.0
2006-08-01,49.0,49.62,48.9,49.16,3427800,27.035053149058,27.3771293317604,26.9798795712028,27.1233308736264,6212756.41937669,0.0,1.0
2006-08-02,48.95,49.579,48.73,49.579,2642400,27.0074663601304,27.3545081648397,26.8860844888489,27.3545081648397,4789248.95342813,0.0,1.0
2006-08-03,48.14,48.62,47.92,48.45,4057800,26.5605603795031,26.8253935532082,26.4391785082216,26.7315984708543,7354607.32789157,0.0,1.0
2006-08-04,48.08,48.83,47.94,48.39,3277200,26.52745623279,26.9412580667041,26.4502132237927,26.6984943241412,5939799.67838884,0.0,1.0
2006-08-07,47.42,47.74,47.16,47.65,3202700,26.1633106189455,26.3398660680822,26.019859316522,26.2902098480125,5804771.27730256,0.0,1.0
2006-08-08,47.4,47.96,46.94,47.2,2882700,26.1522759033745,26.4612479393637,25.8984774452405,26.041928747664,5224783.51424738,0.0,1.0
2006-08-09,47.48,47.9,47.4,47.6,2667600,26.1964147656587,26.4281437926506,26.1522759033745,26.2626230590849,4834922.98976872,0.0,1.0
2006-08-10,47.97,48.13,47.35,47.5,2350900,26.4667652971492,26.5550430217176,26.1246891144469,26.2074494812297,4260916.35052006,0.0,1.0
2006-08-11,47.74,48.05,47.6,47.72,1234900,26.3398660680822,26.5109041594334,26.2626230590849,26.3288313525112,2238209.02686513,0.0,1.0
2006-08-14,48.39,48.68,48.01,48.08,2407400,26.6984943241412,26.8584976999213,26.4888347282913,26.52745623279,4363320.43993448,0.0,1.0
2006-08-15,48.51,48.61,48.17,48.5,1618500,26.7647026175674,26.8198761954226,26.5771124528597,26.7591852597819,2933469.35782752,0.0,1.0
2006-08-16,48.95,49.14,48.88,49.01,2130600,27.0074663601304,27.1122961580553,26.9688448556317,27.0405705068435,3861631.02489176,0.0,1.0
2006-08-17,48.95,49.1,48.77,48.77,1567000,27.0074663601304,27.0902267269132,26.908153919991,26.908153919991,2840127.57721082,0.0,1.0
2006-08-18,49.15,49.29,48.82,48.94,1515100,27.1178135158408,27.1950565248381,26.9357407089186,27.0019490023449,2746060.81189032,0.0,1.0
2006-08-21,49.15,49.37,48.99,49.32,1319300,27.1178135158408,27.2391953871223,27.0295357912725,27.2116085981947,2391180.79937093,0.0,1.0
2006-08-22,49.0,49.19,48.94,49.15,2151800,27.035053149058,27.1398829469829,27.0019490023449,27.1178135158408,3900055.21419416,0.0,1.0
2006-08-23,48.4,49.0,48.34,48.8,2061500,26.7040116819267,27.035053149058,26.6709075352136,26.9247059933476,3736389.91730703,0.0,1.0
2006-08-24,48.58,48.63,48.32,48.4,3172600,26.8033241220661,26.8309109109937,26.6598728196425,26.7040116819267,5750216.17834018,0.0,1.0
2006-08-25,48.88,48.94,48.35,48.5,1723800,26.9688448556317,27.0019490023449,26.6764248929991,26.7591852597819,3124321.58110787,0.0,1.0
2006-08-28,49.31,49.51,48.89,48.95,2356500,27.2060912404092,27.3164383961196,26.9743622134173,27.0074663601304,4271066.13637352,0.0,1.0
2006-08-29,49.74,49.74,49.22,49.37,2110500,27.4433376251866,27.4433376251866,27.1564350203395,27.2391953871223,3825200.54352486,0.0,1.0
2006-08-30,49.56,50.1,49.51,49.85,928600,27.3440251850472,27.6419625054654,27.3164383961196,27.5040285608274,1683051.98991575,0.0,1.0
2006-08-31,50.16,50.24,49.48,49.57,1512900,27.6750666521786,27.7192055144627,27.2998863227631,27.3495425428328,2742073.39601931,0.0,1.0
2006-09-01,50.31,50.77,50.25,50.25,1784500,27.7578270189614,28.0116254770954,27.7247228722483,27.7247228722483,3234338.00991239,0.0,1.0
2006-09-05,50.54,50.67,50.22,50.23,1431100,27.8847262480284,27.9564518992402,27.7081707988917,27.7136881566772,2593814.02408833,0.0,1.0
2006-09-06,50.14,50.49,49.87,50.48,2068500,27.6640319366075,27.8571394591008,27.5150632763984,27.8516221013153,3749077.14962386,0.0,1.0
2006-09-07,49.88,50.12,49.71,50.07,1707100,27.520580634184,27.6529972210365,27.4267855518301,27.6254104321089,3094053.46972341,0.0,1.0
2006-09-08,50.41,50.5,49.7,49.89,1120800,27.8130005968166,27.8626568168863,27.4212681940446,27.5260979919695,2031407.14010076,0.0,1.0
2006-09-11,50.99,51.14,50.39,50.41,1778500,28.1330073483769,28.2157677151597,27.8019658812456,27.8130005968166,3223463.23935511,0.0,1.0
2006-09-12,51.5,51.56,50.81,50.9,1627700,28.4143925954385,28.4474967421517,28.0336949082375,28.0833511283072,2950144.00601536,0.0,1.0
2006-09-13,52.25,52.34,51.4,51.85,2140400,28.8281944293527,28.8778506494224,28.3592190175833,28.6075001179318,3879393.15013532,0.0,1.0
2006-09-14,51.89,52.0,51.75,51.95,1205400,28.6295695490739,28.6902604847146,28.5523265400766,28.662673695787,2184741.40495847,0.0,1.0
2006-09-15,51.88,52.09,51.75,52.0,2338200,28.6240521912884,28.7399167047843,28.5523265400766,28.6902604847146,4237898.0861738,0.0,1.0
2006-09-18,51.7,52.05,51.45,52.05,1147400,28.524739751149,28.7178472736422,28.3868058065109,28.7178472736422,2079618.62290472,0.0,1.0
2006-09-19,51.71,51.89,51.48,51.6,1216400,28.5302571089345,28.6295695490739,28.4033578798675,28.4695661732937,2204678.48431349,0.0,1.0
2006-09-20,51.8,51.8,51.38,51.45,1693200,28.5799133290042,28.5799133290042,28.3481843020123,28.3868058065109,3068860.25126571,0.0,1.0
2006-09-21,51.47,51.73,51.24,51.6,1864000,28.397840522082,28.5412918245055,28.2709412930149,28.4695661732937,3378428.71979641,0.0,1.0
2006-09-22,51.45,51.68,51.17,51.49,1213300,28.3868058065109,28.5137050355779,28.2323197885163,28.408875237653,2199059.8528589,0.0,1.0
2006-09-25,52.03,52.19,51.55,51.65,1577100,28.7068125580712,28.7950902826395,28.4419793843661,28.4971529622213,2858433.44098225,0.0,1.0
2006-09-26,52.5,52.62,52.01,52.03,2737000,28.9661283739907,29.032336667417,28.6957778425001,28.7068125580712,4960707.83588132,0.0,1.0
2006-09-27,52.24,52.57,52.1,52.5,1758300,28.8226770715671,29.0047498784894,28.7454340625698,28.9661283739907,3186851.51181225,0.0,1.0
2006-09-28,52.55,52.69,52.24,52.36,879100,28.9937151629183,29.0709581719156,28.8226770715671,28.8888853649934,1593335.13281815,0.0,1.0
2006-09-29,51.96,52.38,51.88,52.25,1064500,28.6681910535725,28.8999200805645,28.6240521912884,28.8281944293527,1929365.54303824,0.0,1.0
2006-10-02,51.87,51.97,51.1,51.1,1275700,28.6185348335028,28.6737084113581,28.1936982840176,28.1936982840176,2312157.46665466,0.0,1.0
2006-10-03,52.89,53.1,51.89,51.9,2215200,29.1813053276261,29.297169841122,28.6295695490739,28.6350869068594,4014965.28974947,0.0,1.0
2006-10-04,53.43,53.51,52.64,52.7,2865300,29.4792426480443,29.5233815103284,29.043371382988,29.0764755297012,5193246.67963125,0.0,1.0
2006-10-05,53.39,53.86,53.36,53.65,1934500,29.4571732169022,29.7164890328217,29.4406211435456,29.6006245193258,3506207.2738445,0.0,1.0
2006-10-06,53.09,53.28,52.92,53.15,1224900,29.2916524833365,29.3964822812614,29.1978574009826,29.3247566300497,2220084.40926965,0.0,1.0
2006-10-09,53.17,53.24,52.86,53.05,742100,29.3357913456207,29.3744128501194,29.1647532542695,29.2695830521944,1345027.87176015,0.0,1.0
2006-10-10,52.95,53.21,52.8,53.15,1060500,29.2144094743392,29.3578607767628,29.1316491075564,29.3247566300497,1922115.69600005,0.0,1.0
2006-10-11,52.84,53.0,52.66,52.85,1243100,29.1537185386985,29.2419962632668,29.0544060985591,29.159235896484,2253071.21329341,0.0,1.0
2006-10-12,53.18,53.21,52.62,52.98,999000,29.3413087034062,29.3578607767628,29.032336667417,29.2309615476958,1810649.29778789,0.0,1.0
2006-10-13,54.06,54.23,53.05,53.22,1627400,29.8268361885322,29.920631270886,29.2695830521944,29.3633781345483,2949600.26748749,0.0,1.0
2006-10-16,54.04,54.26,53.8,53.85,1169800,29.8158014729611,29.9371833442426,29.6833848861086,29.7109716750362,2120217.76631859,0.0,1.0
2006-10-17,53.86,54.1,53.75,53.95,1460800,29.7164890328217,29.8489056196743,29.655798097181,29.7661452528914,2647644.13834689,0.0,1.0
2006-10-18,54.03,54.21,53.86,54.05,1693700,29.8102841151756,29.909596555315,29.7164890328217,29.8213188307466,3069766.48214548,0.0,1.0
2006-10-19,53.97,54.18,53.69,53.95,1506000,29.7771799684625,29.8930444819584,29.6226939504678,29.7661452528914,2729567.40987843,0.0,1.0
2006-10-20,53.71,54.0,53.51,54.0,1762000,29.6337286660389,29.793732041819,29.5233815103284,29.793732041819,3193557.62032257,0.0,1.0
2006-10-23,54.25,54.36,53.56,53.68,1077600,29.9316659864571,29.9923569220978,29.5509682992561,29.6171765926823,1953108.79208831,0.0,1.0
2006-10-24,54.03,54.73,53.86,54.1,2287400,29.8102841151756,30.1964991601621,29.7164890328217,29.8489056196743,4145825.02878879,0.0,1.0
2006-10-25,53.92,54.23,53.6,54.05,1280200,29.7495931795349,29.920631270886,29.5730377303981,29.8213188307466,2320313.54457262,0.0,1.0
2006-10-26,54.65,54.69,53.73,53.85,1817000,30.152360297878,30.17442972902,29.6447633816099,29.7109716750362,3293243.01709768,0.0,1.0
2006-10-27,52.44,54.64,52.1,52.24,3257900,28.9330242272776,30.1468429400924,28.7454340625698,28.8226770715671,5904819.16642957,0.0,1.0
2006-10-30,53.81,53.87,52.33,52.34,2607700,29.6889022438941,29.7220063906072,28.8723332916368,28.8778506494224,4726356.53037184,0.0,1.0
2006-10-31,53.15,54.02,53.09,54.0,2312600,29.3247566300497,29.8047667573901,29.2916524833365,29.793732041819,4191499.06512938,0.0,1.0
2006-11-01,52.05,53.31,52.01,53.25,2315900,28.7178472736422,29.413034354618,28.6957778425001,29.3799302079049,4197480.1889359,0.0,1.0
2006-11-02,52.03,52.29,51.71,51.75,1780300,28.7068125580712,28.8502638604948,28.5302571089345,28.5523265400766,3226725.67052229,0.0,1.0
2006-11-03,52.22,52.41,52.01,52.05,1474200,28.8116423559961,28.916472153921,28.6957778425001,28.7178472736422,2671931.12592482,0.0,1.0
2006-11-06,52.66,52.82,52.35,52.4,936500,29.0544060985591,29.1426838231274,28.8833680072079,28.9109547961355,1697370.43781617,0.0,1.0
2006-11-07,53.31,53.44,52.53,52.55,1349300,29.413034354618,29.4847600058298,28.9826804473473,28.9937151629183,2445554.65215735,0.0,1.0
2006-11-08,53.52,53.68,53.0,53.1,1409500,29.528898868114,29.6171765926823,29.2419962632668,29.297169841122,2554664.8500821,0.0,1.0
2006-11-09,52.43,53.5,52.4,53.5,1434800,28.9275068694921,29.5178641525429,28.9109547961355,29.5178641525429,2600520.13259865,0.0,1.0
2006-11-10,52.76,52.86,52.4,52.65,1550100,29.1095796764143,29.1647532542695,28.9109547961355,29.0488887407736,2809496.97347447,0.0,1.0
2006-11-13,52.77,52.98,52.51,52.77,1564100,29.1150970341998,29.2309615476958,28.9716457317762,29.1150970341998,2834871.43810814,0.0,1.0
2006-11-14,52.57,52.83,51.79,52.8,2226500,29.0047498784894,29.1482011809129,28.5743959712187,29.1316491075564,4035446.10763235,0.0,1.0
2006-11-15,52.46,52.71,52.32,52.48,1806700,28.9440589428486,29.0819928874867,28.8668159338513,28.9550936584197,3274574.66097435,0.0,1.0
2006-11-16,52.59,52.76,52.07,52.2,1715100,29.0157845940604,29.1095796764143,28.7288819892133,28.8006076404251,3108553.1637998,0.0,1.0
2006-11-17,52.2,52.55,51.98,52.51,2616600,28.8006076404251,28.9937151629183,28.6792257691436,28.9716457317762,4742487.4400318,0.0,1.0
2006-11-20,52.25,52.47,51.96,52.12,1248600,28.8281944293527,28.9495763006342,28.6681910535725,28.7564687781409,2263039.75297092,0.0,1.0
2006-11-21,52.45,52.65,52.34,52.45,1382000,28.9385415850631,29.0488887407736,28.8778506494224,28.9385415850631,2504822.15169455,0.0,1.0
2006-11-22,52.0,52.71,51.88,52.6,1850700,28.6902604847146,29.0819928874867,28.6240521912884,29.0213019518459,3354322.97839443,0.0,1.0
2006-11-24,52.0,52.17,51.89,51.9,814500,28.6902604847146,28.7840555670685,28.6295695490739,28.6350869068594,1476250.10315138,0.0,1.0
2006-11-27,51.96,52.14,51.7,51.92,2560600,28.6681910535725,28.7675034937119,28.524739751149,28.6461216224304,4640989.58149716,0.0,1.0
2006-11-28,52.02,52.4,51.73,52.4,1816200,28.7012952002857,28.9109547961355,28.5412918245055,28.9109547961355,3291793.04769004,0.0,1.0
2006-11-29,52.05,52.32,51.76,52.23,1682900,28.7178472736422,28.8668159338513,28.5578438978621,28.8171597137816,3050191.89514238,0.0,1.0
2006-11-30,51.76,52.11,51.65,52.0,1614800,28.5578438978621,28.7509514203554,28.4971529622213,28.6902604847146,2926763.24931719,0.0,1.0
2006-12-01,51.35,51.9,51.01,51.72,1833500,28.3316322286557,28.6350869068594,28.1440420639479,28.53577446672,3323148.63613021,0.0,1.0
2006-12-04,51.56,51.9,51.39,51.55,1429300,28.4474967421517,28.6350869068594,28.3537016597978,28.4419793843661,2590551.59292114,0.0,1.0
2006-12-05,51.8,51.96,51.51,51.55,1846700,28.5799133290042,28.6681910535725,28.419909953224,28.4419793843661,3347073.13135624,0.0,1.0
2006-12-06,51.88,52.0,51.76,51.9,2049200,28.6240521912884,28.6902604847146,28.5578438978621,28.6350869068594,3714096.63766459,0.0,1.0
2006-12-07,51.56,52.07,51.35,51.9,1969800,28.4474967421517,28.7288819892133,28.3316322286557,28.6350869068594,3570187.17395652,0.0,1.0
2006-12-08,52.43,52.56,51.62,51.65,1950000,28.9275068694921,28.9992325207039,28.4806008888648,28.4971529622213,3534300.43111749,0.0,1.0
2006-12-11,52.52,52.84,52.33,52.84,1743900,28.9771630895618,29.1537185386985,28.8723332916368,29.1537185386985,3160752.06247476,0.0,1.0
2006-12-12,52.38,52.7,51.91,51.91,1861900,28.8999200805645,29.0764755297012,28.6406042646449,28.6406042646449,3374622.55010136,0.0,1.0
2006-12-13,52.4,52.64,52.2528,52.52,1452600,28.9109547961355,29.043371382988,28.8297392895326,28.9771630895618,2632781.9519186,0.0,1.0
2006-12-14,52.27,52.9,52.0,52.9,1971100,28.8392291449237,29.1868226854116,28.6902604847146,29.1868226854116,3572543.37424394,0.0,1.0
2006-12-15,52.24,52.5,51.86,52.27,2932600,28.8226770715671,28.9661283739907,28.6130174757173,28.8392291449237,5315225.35604881,0.0,1.0
2006-12-18,51.86,52.49,51.83,52.49,1573300,28.6130174757173,28.9606110162052,28.5964654023607,28.9606110162052,2851546.08629597,0.0,1.0
2006-12-19,51.84,51.87,51.41,51.6,1821200,28.6019827601463,28.6185348335028,28.3647363753688,28.4695661732937,3300855.35648778,0.0,1.0
2006-12-20,52.41,52.62,51.8501,52.05,2049100,28.916472153921,29.032336667417,28.6075552915096,28.7178472736422,3713915.39148864,0.0,1.0
2006-12-21,52.77,53.27,52.46,52.96,2553700,29.1150970341998,29.3909649234759,28.9440589428486,29.2199268321247,4628483.59535628,0.0,1.0
2006-12-22,52.75,52.98,52.57,52.78,1227300,29.1040623186288,29.2309615476958,29.0047498784894,29.1206143919853,2224434.31749256,0.0,1.0
2006-12-26,53.32,53.38,52.6,52.6,1384500,29.4185517124035,29.4516558591167,29.0213019518459,29.0213019518459,2509353.30609342,0.0,1.0
2006-12-27,53.48,53.68,53.34,53.39,1116900,29.5068294369719,29.6171765926823,29.4295864279746,29.4571732169022,2024338.53923852,0.0,1.0
2006-12-28,60.93,61.14,60.69,60.89,1592200,33.6172609871858,33.7331255006818,33.4848444003333,33.5951915560437,2885801.61355142,0.0,1.0
2006-12-29,60.57,60.99,60.52,60.8,1108400,33.418636106907,33.6503651338989,33.3910493179794,33.545535335974,2008932.61428237,0.0,1.0
2007-01-03,60.35,61.02,60.07,60.5,1683600,33.2972542356255,33.6669172072555,33.1427682176309,33.3800146024084,3051460.61837406,0.0,1.0
2007-01-04,59.56,60.0,59.15,59.75,1313700,32.8613829705693,33.1041467131323,32.6351713013629,32.9662127684942,2381031.01351746,0.0,1.0
2007-01-05,59.13,59.61,58.86,59.24,2478400,32.6241365857918,32.8889697594969,32.4751679255827,32.6848275214326,4492005.22486236,0.0,1.0
2007-01-08,59.16,59.29,58.49,58.88,2932500,32.6406886591484,32.7124143103602,32.2710256875184,32.4862026411538,5315044.10987284,0.0,1.0
2007-01-09,58.55,59.41,58.52,59.25,2433200,32.3041298342316,32.7786226037865,32.287577760875,32.6903448792181,4410081.9533308,0.0,1.0
2007-01-10,58.54,58.65,58.22,58.34,2463400,32.298612476446,32.3593034120868,32.1220570273093,32.1882653207356,4464818.29846915,0.0,1.0
2007-01-11,59.26,59.44,58.14,58.55,2288700,32.6958622370036,32.795174677143,32.0779181650252,32.3041298342316,4148181.22907621,0.0,1.0
2007-01-12,58.8,59.23,58.59,59.04,2900100,32.4420637788696,32.6793101636471,32.3261992653736,32.5744803657221,5256320.34886351,0.0,1.0
2007-01-16,58.75,59.19,58.45,59.14,2732100,32.414476989942,32.657240732505,32.2489562563763,32.6296539435774,4951826.77325954,0.0,1.0
2007-01-17,58.7,58.84,58.41,58.8,2224600,32.3868902010144,32.4641332100117,32.2268868252342,32.4420637788696,4032002.43028921,0.0,1.0
2007-01-18,59.26,59.98,59.21,59.97,2022200,32.6958622370036,33.0931119975612,32.668275448076,33.0875946397757,3665160.17015682,0.0,1.0
2007-01-19,59.3,59.68,59.2,59.4,1782700,32.7179316681457,32.9275912639956,32.6627580902905,32.7731052460009,3231075.57874521,0.0,1.0
2007-01-22,58.5,59.24,58.08,59.05,3199100,32.2765430453039,32.6848275214326,32.044814018312,32.5799977235077,5798246.4149682,0.0,1.0
2007-01-23,58.54,59.1,58.31,58.31,1965700,32.298612476446,32.6075845124353,32.171713247379,32.171713247379,3562756.08074239,0.0,1.0
2007-01-24,59.16,59.18,58.5,58.5,1458700,32.6406886591484,32.6517233747194,32.2765430453039,32.2765430453039,2643837.96865184,0.0,1.0
2007-01-25,58.65,59.4,58.47,59.21,1404200,32.3593034120868,32.7731052460009,32.2599909719474,32.668275448076,2545058.8027565,0.0,1.0
2007-01-26,58.23,59.06,57.81,58.65,1359800,32.1275743850949,32.5855150812932,31.8958453581029,32.3593034120868,2464585.50063259,0.0,1.0
2007-01-29,58.3,58.74,57.4,57.65,1122500,32.1661958895935,32.4089596321565,31.6696336888965,31.8075676335346,2034488.32509199,0.0,1.0
2007-01-30,58.6,58.78,58.22,58.31,2429200,32.3317166231592,32.4310290632986,32.1220570273093,32.171713247379,4402832.10629262,0.0,1.0
2007-01-31,57.78,59.8,57.76,59.75,2927000,31.8792932847464,32.9937995574218,31.8682585691753,32.9662127684942,5305075.57019532,0.0,1.0
2007-02-01,58.47,58.5,57.77,58.19,3686600,32.2599909719474,32.2765430453039,31.8737759269608,32.1055049539528,6681821.52274756,0.0,1.0
2007-02-02,58.72,59.21,58.4,58.57,1767700,32.3979249165854,32.668275448076,32.2213694674487,32.3151645498026,3203888.652352,0.0,1.0
2007-02-05,59.31,59.47,58.67,58.89,1562000,32.7234490259312,32.8117267504996,32.3703381276578,32.4917199989393,2831065.26841309,0.0,1.0
2007-02-06,59.85,59.96,59.3,59.3,1968600,33.0213863463494,33.0820772819902,32.7179316681457,32.7179316681457,3568012.21984508,0.0,1.0
2007-02-07,59.58,59.78,59.22,59.64,1690900,32.8724176861403,32.9827648418508,32.6737928058615,32.9055218328535,3064691.58921875,0.0,1.0
2007-02-08,59.03,59.84,58.9,59.57,1309500,32.5689630079366,33.0158689885639,32.4972373567248,32.8669003283548,2373418.67412736,0.0,1.0
2007-02-09,58.23,59.58,58.23,59.05,1491500,32.1275743850949,32.8724176861403,32.1275743850949,32.5799977235077,2703286.71436499,0.0,1.0
2007-02-12,58.13,58.65,58.01,58.23,1517700,32.0724008072396,32.3593034120868,32.0061925138134,32.1275743850949,2750773.21246514,0.0,1.0
2007-02-13,58.0,58.58,57.68,58.52,1940700,32.0006751560278,32.3206819075881,31.8241197068911,32.287577760875,3517444.5367537,0.0,1.0
2007-02-14,58.3,58.71,58.11,58.15,1190800,32.1661958895935,32.3924075587999,32.0613660916686,32.0834355228107,2158279.46326908,0.0,1.0
2007-02-15,58.55,58.85,58.3,58.35,1161800,32.3041298342316,32.4696505677972,32.1661958895935,32.1937826785211,2105718.0722422,0.0,1.0
2007-02-16,58.66,58.92,58.27,58.28,1375500,32.3648207698723,32.5082720722959,32.1496438162369,32.1551611740225,2493041.15025749,0.0,1.0
2007-02-20,58.6,58.73,58.21,58.5,1525800,32.3317166231592,32.403442274371,32.1165396695238,32.2765430453039,2765454.15271747,0.0,1.0
2007-02-21,58.27,58.71,58.23,58.26,1348300,32.1496438162369,32.3924075587999,32.1275743850949,32.1441264584514,2443742.1903978,0.0,1.0
2007-02-22,58.29,58.7,58.11,58.6,1353500,32.160678531808,32.3868902010144,32.0613660916686,32.3317166231592,2453166.99154745,0.0,1.0
2007-02-23,58.29,58.29,58.29,58.29,2195400,32.160678531808,32.160678531808,32.160678531808,32.160678531808,3979078.54691043,0.0,1.0
2007-02-26,57.21,57.92,57.05,57.64,1168200,31.5648038909716,31.9565362937437,31.4765261664033,31.8020502757491,2117317.82750331,0.0,1.0
2007-02-27,55.87,57.19,55.66,56.8,2109400,30.8254779477117,31.5537691754006,30.7096134342157,31.3385922217652,3823206.83558935,0.0,1.0
2007-02-28,56.16,56.65,55.88,55.88,3145900,30.9854813234918,31.2558318549824,30.8309953054972,30.8309953054972,5701823.44936026,0.0,1.0
2007-03-01,55.81,55.96,55.02,55.3,2832400,30.7923738009985,30.8751341677814,30.3565025359423,30.5109885539369,5133616.68774215,0.0,1.0
2007-03-02,55.42,56.04,55.22,55.56,2331200,30.5771968473632,30.9192730300655,30.4668496916527,30.6544398563605,4225210.85385697,0.0,1.0
2007-03-05,54.79,55.92,54.75,55.34,3657100,30.2296033068753,30.8530647366393,30.2075338757332,30.533057985079,6628353.9008409,0.0,1.0
2007-03-06,55.32,55.6,54.8,55.0,3769400,30.5220232695079,30.6765092875026,30.2351206646608,30.3454678203712,6831893.3564381,0.0,1.0
2007-03-07,54.83,55.36,54.81,55.06,5627500,30.2516727380174,30.54409270065,30.2406380224463,30.3785719670844,10199628.5518532,0.0,1.0
2007-03-08,55.17,55.31,54.97,55.18,3763100,30.4392629027251,30.5165059117224,30.3289157470147,30.4447802605106,6820474.84735294,0.0,1.0
2007-03-09,55.01,55.33,54.73,55.2,2903800,30.3509851781568,30.5275406272935,30.1964991601621,30.4558149760817,5263026.45737382,0.0,1.0
2007-03-12,54.71,54.99,54.55,54.9,3091800,30.1854644445911,30.3399504625857,30.0971867200227,30.290294242516,5603769.26816875,0.0,1.0
2007-03-13,53.22,54.53,53.22,54.5,3656000,29.3633781345483,30.0861520044517,29.3633781345483,30.0695999310951,6626360.19290541,0.0,1.0
2007-03-14,53.93,54.01,52.81,53.21,2933900,29.9151139131005,29.9594901250984,29.2938469451296,29.5157280051192,5289140.04672099,0.29,1.0
2007-03-15,54.71,55.35,53.85,53.93,2227800,30.3477819800803,30.7027916760637,29.8707377011026,29.9151139131005,4016205.79981765,0.0,1.0
2007-03-16,54.97,55.6,54.75,55.34,3996100,30.4920046690735,30.8414673385572,30.3699700860792,30.6972446495639,7204039.85844839,0.0,1.0
2007-03-19,55.59,55.74,55.18,55.18,2464300,30.8359203120574,30.9191257095535,30.6084922255681,30.6084922255681,4442560.35213693,0.0,1.0
2007-03-20,56.27,56.55,55.5,55.51,4295800,31.2131181140398,31.3684348560325,30.7859970735598,30.7915441000595,7744329.32707454,0.0,1.0
2007-03-21,56.4,56.71,55.89,56.27,2634300,31.2852294585364,31.4571872800284,31.0023311070496,31.2131181140398,4749030.85486114,0.0,1.0
2007-03-22,56.27,56.57,56.05,56.42,3239700,31.2131181140398,31.379528909032,31.0910835310455,31.2963235115359,5840426.39809195,0.0,1.0
2007-03-23,56.87,57.15,56.21,56.27,2097200,31.5459397040242,31.701256446017,31.1798359550413,31.2131181140398,3780764.34301894,0.0,1.0
2007-03-26,57.34,57.34,56.53,56.75,2221100,31.806649949512,31.806649949512,31.357340803033,31.4793753860273,4004127.25647499,0.0,1.0
2007-03-27,57.53,57.54,56.9,57.08,2159100,31.9120434530071,31.9175904795068,31.5625807835234,31.6624272605188,3892355.66136381,0.0,1.0
2007-03-28,57.08,57.58,57.02,57.32,2508700,31.8011029230123,32.0796689962692,31.7676749942215,31.9348146381756,4502881.43611454,0.25,1.0
2007-03-29,57.38,57.9,57.1,57.7,1582100,31.9682425669664,32.2579512831537,31.8122455659426,32.1465248538509,2839721.25805271,0.0,1.0
2007-03-30,57.06,57.69,56.88,57.3,2665600,31.789960280082,32.1409535323858,31.6896764937095,31.9236719952453,4784502.23466614,0.0,1.0
2007-04-02,57.21,57.3,56.9,57.0,1373700,31.8735301020591,31.9236719952453,31.7008191366398,31.7565323512912,2465662.78502433,0.0,1.0
2007-04-03,57.72,57.73,57.21,57.21,1701600,32.1576674967812,32.1632388182463,31.8735301020591,31.8735301020591,3054212.56096484,0.0,1.0
2007-04-04,57.29,58.12,57.12,57.72,1247000,31.9181006737802,32.3805203553867,31.8233882088728,32.1576674967812,2238248.15674845,0.0,1.0
2007-04-05,57.29,57.5,57.02,57.12,1035800,31.9181006737802,32.0350984245481,31.7676749942215,31.8233882088728,1859163.94607862,0.0,1.0
2007-04-09,57.53,57.54,57.21,57.31,1348200,32.0518123889435,32.0573837104087,31.8735301020591,31.9292433167105,2419892.67436108,0.0,1.0
2007-04-10,57.76,58.08,57.51,57.53,1408700,32.1799527826417,32.3582350695262,32.0406697460133,32.0518123889435,2528484.50554254,0.0,1.0
2007-04-11,57.33,57.9,57.33,57.76,2301500,31.9403859596408,32.2579512831537,31.9403859596408,32.1799527826417,4130976.85064679,0.0,1.0
2007-04-12,57.71,57.78,56.97,57.42,1940900,32.152096175316,32.191095425572,31.7398183868958,31.990527852827,3483733.63867929,0.0,1.0
2007-04-13,58.15,58.27,57.65,57.75,2094200,32.3972343197821,32.4640901773638,32.1186682465252,32.1743814611766,3758892.77454901,0.0,1.0
2007-04-16,58.5,58.68,58.16,58.22,1180400,32.592230571062,32.6925143574345,32.4028056412473,32.4362335700381,2118707.39713382,0.0,1.0
2007-04-17,58.45,58.56,58.32,58.5,1665400,32.5643739637363,32.6256584998528,32.4919467846895,32.592230571062,2989236.95288602,0.0,1.0
2007-04-18,58.14,58.61,58.12,58.45,1567200,32.391662998317,32.6535151071785,32.3805203553867,32.5643739637363,2812977.15417496,0.0,1.0
2007-04-19,58.13,58.41,57.88,57.95,1351400,32.3860916768519,32.5420886778757,32.2468086402234,32.2858078904794,2425636.37452274,0.0,1.0
2007-04-20,58.53,58.73,58.12,58.62,3218400,32.6089445354574,32.7203709647602,32.3805203553867,32.6590864286437,5776726.4375936,0.0,1.0
2007-04-23,58.13,58.81,58.13,58.54,1349000,32.3860916768519,32.7649415364813,32.3860916768519,32.6145158569225,2421328.59940149,0.0,1.0
2007-04-24,58.69,59.65,58.21,59.0,2606000,32.6980856788996,33.232932539553,32.430662248573,32.8707966443189,4677525.81915515,0.0,1.0
2007-04-25,61.28,61.29,59.83,59.99,2112400,34.1410579383706,34.1466292598357,33.3332163259255,33.4223574693677,3791560.06921846,0.0,1.0
2007-04-26,60.03,60.72,59.9,60.37,2215800,33.4446427552282,33.8290639363228,33.3722155761814,33.634067685043,3977153.38069224,0.0,1.0
2007-04-27,60.38,60.43,59.52,59.99,1251600,33.6396390065081,33.6674956138338,33.1605053605061,33.4223574693677,2246504.72573084,0.0,1.0
2007-04-30,59.46,60.46,59.46,60.38,1810300,33.1270774317153,33.6842095782292,33.1270774317153,33.6396390065081,3249318.87583137,0.0,1.0
2007-05-01,59.85,59.98,59.27,59.7,1712600,33.3443589688557,33.4167861479025,33.0212223238777,33.2607891468787,3073956.53027057,0.0,1.0
2007-05-02,60.59,60.62,59.88,59.95,1619100,33.756636757276,33.7733507216714,33.3610729332512,33.4000721835071,2906132.79117195,0.0,1.0
2007-05-03,60.17,61.0,60.03,60.82,1372300,33.5226412557402,33.9850609373467,33.4446427552282,33.8847771509742,2463149.91620361,0.0,1.0
2007-05-04,59.9,60.44,59.8,60.37,1304000,33.3722155761814,33.6730669352989,33.31650236153,33.634067685043,2340557.81587809,0.0,1.0
2007-05-07,60.42,60.64,60.18,60.21,1983700,33.6619242923686,33.7844933646017,33.5282125772053,33.5449265416007,3560555.62834154,0.0,1.0
2007-05-08,60.67,60.74,60.26,60.42,1488000,33.8012073289971,33.8402065792531,33.5727831489264,33.6619242923686,2670820.57517377,0.0,1.0
2007-05-09,61.3,61.32,60.57,60.67,638300,34.1522005813009,34.1633432242311,33.7454941143457,33.8012073289971,1145688.69162192,0.0,1.0
2007-05-10,61.81,62.22,61.31,61.31,1484400,34.4363379760229,34.6647621560936,34.157771902766,34.157771902766,2664358.9124919,0.0,1.0
2007-05-11,62.2,62.3,61.73,62.1,1500300,34.6536195131633,34.7093327278147,34.3917674043018,34.597906298512,2692897.92267017,0.0,1.0
2007-05-14,62.13,62.82,62.04,62.13,1394800,34.6146202629074,34.999041444002,34.5644783697211,34.6146202629074,2503535.30796531,0.0,1.0
2007-05-15,61.66,63.1,61.66,62.58,1206100,34.3527681540459,35.1550384450258,34.3527681540459,34.8653297288386,2164836.48905718,0.0,1.0
2007-05-16,61.92,62.12,61.73,62.0,1280400,34.4976225121395,34.6090489414422,34.3917674043018,34.5421930838606,2298198.02718582,0.0,1.0
2007-05-17,61.42,61.94,61.33,61.63,1529600,34.2190564388825,34.5087651550697,34.1689145456963,34.3360541896504,2745488.67727541,0.0,1.0
2007-05-18,61.74,62.1,61.12,61.5,1894700,34.397338725767,34.597906298512,34.0519167949284,34.2636270106036,3400808.96759526,0.0,1.0
2007-05-21,62.12,62.26,61.53,61.63,1728200,34.6090489414422,34.6870474419542,34.280340974999,34.3360541896504,3101957.06855868,0.0,1.0
2007-05-22,62.13,62.32,61.66,62.12,1245100,34.6146202629074,34.720475370745,34.3527681540459,34.6090489414422,2234837.83477746,0.0,1.0
2007-05-23,61.03,62.27,60.99,62.16,1513200,34.0017749017421,34.6926187634193,33.9794896158816,34.6313342273028,2716052.21394688,0.0,1.0
2007-05-24,60.54,61.39,60.48,61.39,2421800,33.7287801499503,34.2023424744871,33.6953522211595,34.2023424744871,4346904.07859936,0.0,1.0
2007-05-25,61.33,61.45,60.69,60.85,1039200,34.1689145456963,34.2357704032779,33.8123499719274,33.9014911153696,1865266.62750039,0.0,1.0
2007-05-29,61.0,61.69,60.87,61.57,2184200,33.9850609373467,34.3694821184413,33.9126337582999,34.3026262608596,3920434.3415958,0.0,1.0
2007-05-30,61.06,61.27,60.26,60.56,1815400,34.0184888661375,34.1354866169054,33.5727831489264,33.7399227928806,3258472.89796403,0.0,1.0
2007-05-31,61.57,61.97,61.33,61.34,1729000,34.3026262608596,34.5254791194652,34.1689145456963,34.1744858671614,3103392.9935991,0.0,1.0
2007-06-01,61.45,62.0,61.09,61.9,2935000,34.2357704032779,34.5421930838606,34.0352028305329,34.4864798692092,5268049.99202623,0.0,1.0
2007-06-04,61.67,61.72,61.02,61.22,977000,34.358339475511,34.3861960828367,33.996203580277,34.1076300095797,1753623.45560805,0.0,1.0
2007-06-05,61.97,62.41,61.4,61.4,1360900,34.5254791194652,34.7706172639313,34.2079137959522,34.2079137959522,2442687.98437768,0.0,1.0
2007-06-06,61.56,61.94,61.38,61.51,2048500,34.2970549393945,34.5087651550697,34.196771153022,34.2691983320688,3676865.55661523,0.0,1.0
2007-06-07,60.7,61.63,60.7,61.29,2154300,33.8179212933925,34.3360541896504,33.8179212933925,34.1466292598357,3866766.64321026,0.0,1.0
2007-06-08,61.28,61.34,60.17,60.54,1262300,34.1410579383706,34.1744858671614,33.5226412557402,33.7287801499503,2265710.22314641,0.0,1.0
2007-06-11,62.34,62.71,61.24,61.28,928100,34.7316180136753,34.9377569078854,34.11877265251,34.1410579383706,1665852.53751262,0.0,1.0
2007-06-12,61.94,63.13,61.94,62.22,1595300,34.5087651550697,35.1717524094213,34.5087651550697,34.6647621560936,2863414.02121957,0.0,1.0
2007-06-13,62.43,62.43,61.21,62.24,2378800,34.7817599068615,34.7817599068615,34.1020586881146,34.6759047990239,4269723.107677,0.0,1.0
2007-06-14,62.15,62.43,61.5,62.28,1640400,34.6257629058377,34.7817599068615,34.2636270106036,34.6981900848845,2944364.29537302,0.0,1.0
2007-06-15,62.37,62.59,61.96,62.14,2742400,34.7483319780707,34.8709010503038,34.519907798,34.6201915843725,4922351.03854607,0.0,1.0
2007-06-18,62.17,62.74,62.02,62.62,1678900,34.6369055487679,34.9544708722808,34.5533357267909,34.8876150146992,3013468.18794305,0.0,1.0
2007-06-19,62.54,62.71,61.94,62.17,3562500,34.8430444429781,34.9377569078854,34.5087651550697,34.6369055487679,6394353.69560252,0.0,1.0
2007-06-20,62.11,63.11,62.0,62.97,2104600,34.7650459424661,35.3247794144105,34.7034752605522,35.2464167283383,3760003.83305484,0.29,1.0
2007-06-21,62.02,62.63,61.79,62.07,1868500,34.7146699299911,35.0561073478772,34.5859312314439,34.7426566035884,3338195.93369902,0.0,1.0
2007-06-22,62.49,62.49,61.5,61.9,2667100,34.977744661805,34.977744661805,34.42360852458,34.6475019133578,4764946.4141122,0.0,1.0
2007-06-25,62.39,63.09,62.03,62.44,2125000,34.9217713146106,35.3135847449716,34.7202672647106,34.9497579882078,3796449.75066118,0.0,1.0
2007-06-26,62.15,63.18,62.09,62.91,2234700,34.7874352813439,35.3639607574466,34.7538512730272,35.2128327200216,3992435.88602472,0.0,1.0
2007-06-27,61.95,62.15,61.36,61.6,1951700,34.82661662438,34.9390512220374,34.4949345612907,34.6298560784796,3471707.18028807,0.27,1.0
2007-06-28,61.69,62.19,61.38,61.38,2389100,34.6804516474254,34.9615381415689,34.5061780210564,34.5061780210564,4249759.50424052,0.0,1.0
2007-06-29,62.52,63.13,61.83,61.9,2255600,35.1470552277036,35.4899807505587,34.7591558657856,34.7985079749657,4012288.11592856,0.0,1.0
2007-07-02,63.77,63.85,63.1,63.1,1589600,35.8497714630624,35.8947453021253,35.4731155609101,35.4731155609101,2827599.39221495,0.0,1.0
2007-07-03,63.97,64.31,63.84,63.95,777700,35.9622060607198,36.1533448767373,35.8891235722425,35.950962600954,1383382.01266077,0.0,1.0
2007-07-05,62.86,63.97,62.71,63.97,1348400,35.3381940437212,35.9622060607198,35.2538680954781,35.9622060607198,2398549.9625457,0.0,1.0
2007-07-06,62.6,63.0,62.42,63.0,1884500,35.1920290667666,35.4168982620814,35.0908379288749,35.4168982620814,3352171.02077823,0.0,1.0
2007-07-09,62.61,63.1,62.34,62.56,1463800,35.1976507966494,35.4731155609101,35.0458640898119,35.1695421472351,2603824.85551349,0.0,1.0
2007-07-10,61.07,62.53,61.06,62.53,2234800,34.3319043946874,35.1526769575865,34.3262826648046,35.1526769575865,3975288.82846123,0.0,1.0
2007-07-11,60.92,60.99,60.42,60.79,1892500,34.2475784464444,34.2869305556245,33.9664919523009,34.1744959579671,3366401.51595797,0.0,1.0
2007-07-12,61.65,61.98,60.74,61.18,1616100,34.6579647278939,34.8434818140286,34.1463873085527,34.393743423399,2874737.90749785,0.0,1.0
2007-07-13,61.77,62.05,61.19,61.73,974500,34.7254254864883,34.8828339232087,34.3993651532819,34.7029385669569,1733452.19408246,0.0,1.0
2007-07-16,61.75,61.96,61.13,61.55,1035900,34.7141820267226,34.8322383542629,34.3656347739847,34.6017474290652,1842671.24458698,0.0,1.0
2007-07-17,61.44,61.75,60.94,61.62,1686700,34.5399084003536,34.7141820267226,34.2588219062101,34.6410995382453,3000322.02745908,0.0,1.0
2007-07-18,60.94,61.2,59.97,61.13,3663200,34.2588219062101,34.4049868831648,33.7135141075717,34.3656347739847,6516143.74280436,0.0,1.0
2007-07-19,61.97,62.07,61.1,61.33,1949400,34.8378600841457,34.8940773829745,34.3487695843361,34.4780693716421,3467615.9129239,0.0,1.0
2007-07-20,60.55,61.93,60.04,61.92,3008400,34.0395744407782,34.8153731646143,33.7528662167518,34.8097514347314,5351377.71234239,0.0,1.0
2007-07-23,60.74,61.03,60.53,60.76,2577600,34.1463873085527,34.309417475156,34.0283309810125,34.1576307683185,4585065.54691323,0.0,1.0
2007-07-24,57.86,60.83,57.72,60.5,3884300,32.5273291022862,34.1969828774986,32.448624883926,34.0114657913638,6909439.0533345,0.0,1.0
2007-07-25,60.64,60.83,59.41,59.5,1824900,34.090170009724,34.1969828774986,33.398697234131,33.4492928030768,3246153.83168915,0.0,1.0
2007-07-26,58.68,60.55,58.02,60.55,4621700,32.9883109526815,34.0395744407782,32.6172767804121,34.0395744407782,8221134.94652732,0.0,1.0
2007-07-27,57.33,58.57,57.25,58.31,4065200,32.229377418494,32.9264719239699,32.1844035794311,32.7803069470153,7231226.12558646,0.0,1.0
2007-07-30,59.66,59.88,57.27,59.22,3124100,33.5392404812028,33.6629185386259,32.1956470391968,33.2918843663565,5557186.24887941,0.0,1.0
2007-07-31,57.72,60.25,57.66,59.76,3755100,32.448624883926,33.8709225442921,32.4148945046288,33.5954577800315,6679616.55618165,0.0,1.0
2007-08-01,58.74,58.95,56.09,57.91,4771300,33.0220413319787,33.140097659519,31.5322829130182,32.5554377517005,8487245.20638853,0.0,1.0
2007-08-02,57.53,59.92,57.5,58.78,3258500,32.3418120161514,33.6854054581574,32.3249468265028,33.0445282515102,5796258.56789911,0.0,1.0
2007-08-03,54.72,57.63,54.7,57.6,4495400,30.762105919065,32.3980293149801,30.7508624592992,32.3811641253315,7996471.00387712,0.0,1.0
2007-08-06,58.47,58.47,54.28,55.15,3389500,32.8702546251412,32.8702546251412,30.5147498042187,31.0038403040284,6029282.9264674,0.0,1.0
2007-08-07,59.67,60.29,57.16,57.7,3400100,33.5448622110856,33.8934094638236,32.1338080104852,32.4373814241602,6048138.33258056,0.0,1.0
2007-08-08,58.22,60.36,57.36,59.62,4943900,32.7297113780695,33.9327615730037,32.2462426081427,33.5167535616713,8794268.13989147,0.0,1.0
2007-08-09,56.63,58.35,55.46,56.5,6712900,31.8358563266931,32.8027938665468,31.1781139303973,31.7627738382158,11940986.3865122,0.0,1.0
2007-08-10,56.65,56.93,54.57,56.0,6288200,31.8470997864589,32.0045082231792,30.6777799708219,31.4816873440723,11185524.9736575,0.0,1.0
2007-08-13,56.82,58.28,56.53,57.7,3494400,31.9426691944677,32.7634417573667,31.7796390278644,32.4373814241602,6215880.29451177,0.0,1.0
2007-08-14,54.48,57.0,54.37,56.63,2833600,30.6271844018761,32.0438603323593,30.5653453731645,31.8358563266931,5040441.392665,0.0,1.0
2007-08-15,54.23,55.84,54.12,54.63,3409800,30.4866411548043,31.3917396659464,30.4248021260928,30.7115103501191,6065392.807986,0.0,1.0
2007-08-16,55.82,56.46,53.57,53.78,4775400,31.3804962061807,31.7402869186843,30.1156069825349,30.2336633100752,8494538.33516813,0.0,1.0
2007-08-17,57.5,58.59,56.07,57.53,3136800,32.3249468265028,32.9377153837357,31.5210394532524,32.3418120161514,5579777.15997727,0.0,1.0
2007-08-20,58.36,59.21,57.13,57.8,2209200,32.8084155964297,33.2862626364736,32.1169428208366,32.4935987229889,3929751.24388605,0.0,1.0
2007-08-21,58.84,59.24,57.75,57.95,1735900,33.0782586308074,33.3031278261222,32.4654900735746,32.577924671232,3087839.5728145,0.0,1.0
2007-08-22,59.31,59.89,58.01,59.1,2207300,33.3424799353023,33.6685402685088,32.6116550505292,33.224423607762,3926371.50128086,0.0,1.0
2007-08-23,58.27,59.68,57.97,59.51,1507400,32.7578200274838,33.5504839409685,32.5891681309977,33.4549145329597,2681381.05424309,0.0,1.0
2007-08-24,60.0,60.2,57.91,58.32,1133200,33.7303792972203,33.8428138948778,32.5554377517005,32.7859286768982,2015749.64221061,0.0,1.0
2007-08-27,58.82,59.79,58.82,59.41,1639000,33.0670151710417,33.6123229696801,33.0670151710417,33.398697234131,2915472.69994986,0.0,1.0
2007-08-28,56.73,58.56,56.65,58.38,2701000,31.8920736255218,32.9208501940871,31.8470997864589,32.8196590561954,4804570.93506076,0.0,1.0
2007-08-29,57.8,58.05,56.73,57.2,1754400,32.4935987229889,32.6341419700607,31.8920736255218,32.1562949300167,3120747.59291766,0.0,1.0
2007-08-30,57.02,57.64,56.63,57.16,2187200,32.0551037921251,32.403651044863,31.8358563266931,32.1338080104852,3890617.38214175,0.0,1.0
2007-08-31,57.76,58.4,57.07,57.99,2274700,32.4711118034575,32.8309025159611,32.0832124415394,32.6004115907635,4046263.42317019,0.0,1.0
2007-09-04,58.44,58.58,57.57,57.57,1650300,32.8533894354926,32.9320936538528,32.3642989356829,32.3642989356829,2935573.27439125,0.0,1.0
2007-09-05,57.65,57.93,56.91,57.74,2051500,32.4092727747459,32.5666812114662,31.9932647634135,32.4598683436917,3649232.60765537,0.0,1.0
2007-09-06,57.26,58.0,56.91,57.71,3210200,32.190025309314,32.6060333206463,31.9932647634135,32.4430031540431,5710341.9532514,0.0,1.0
2007-09-07,56.16,57.17,56.0,56.46,1978700,31.5716350221982,32.1394297403681,31.4816873440723,31.7402869186843,3519735.10151971,0.0,1.0
2007-09-10,57.24,58.04,56.16,56.58,1694500,32.1787818495482,32.6285202401778,31.5716350221982,31.8077476772788,3014196.76025933,0.0,1.0
2007-09-11,57.73,57.95,56.93,57.61,1634600,32.4542466138088,32.577924671232,32.0045082231792,32.3867858552144,2907645.92760101,0.0,1.0
2007-09-12,57.33,57.74,56.92,57.34,1177000,32.229377418494,32.4598683436917,31.9988864932964,32.2349991483769,2093661.6033197,0.0,1.0
2007-09-13,58.09,58.63,57.34,57.89,1448700,32.6566288895922,32.9602023032672,32.2349991483769,32.5441942919348,2576964.79586172,0.0,1.0
2007-09-14,57.95,58.36,57.47,57.75,1628300,32.577924671232,32.8084155964297,32.3080816368542,32.4654900735746,2896439.41264696,0.0,1.0
2007-09-17,58.46,58.69,57.7,57.85,1827300,32.8646328952584,32.9939326825644,32.4373814241602,32.5217073724033,3250422.98024306,0.0,1.0
2007-09-18,59.0,59.57,58.15,58.84,1922600,33.1682063089333,33.4886449122569,32.6903592688894,33.0782586308074,3419943.75407176,0.0,1.0
2007-09-19,59.73,60.0,59.29,59.68,2197900,33.7416227569861,33.8941464158574,33.4930656832698,33.7133776349729,3890760.32132505,0.29,1.0
2007-09-20,59.08,59.85,59.06,59.7,1562700,33.3744361708143,33.8094110498178,33.363138122009,33.7246756837782,2766318.37396363,0.0,1.0
2007-09-21,59.41,59.85,59.35,59.85,2259900,33.5608539761015,33.8094110498178,33.5269598296857,33.8094110498178,4000513.78596046,0.0,1.0
2007-09-24,58.8,59.49,58.6,59.45,813800,33.2162634875403,33.6060461713227,33.1032829994874,33.5834500737121,1440602.73419825,0.0,1.0
2007-09-25,58.74,59.54,58.34,58.52,689500,33.1823693411244,33.6342912933359,32.9564083650187,33.0580908042663,1220564.73977598,0.0,1.0
2007-09-26,58.73,59.21,58.4,58.97,1806800,33.3292439755932,33.6016437220308,33.1419691499173,33.465443848812,3183791.50987362,0.27,1.0
2007-09-27,59.55,59.65,58.7,59.0,1579900,33.7945935424242,33.8513434895987,33.3122189914408,33.4824688329644,2783967.34915283,0.0,1.0
2007-09-28,60.57,61.27,59.6,59.6,1583300,34.3734430036043,34.7706926338259,33.8229685160114,33.8229685160114,2789958.54415702,0.0,1.0
2007-10-01,61.81,62.1,60.67,60.85,1671900,35.0771423485682,35.2417171953743,34.4301929507788,34.5323428556929,2946082.0375015,0.0,1.0
2007-10-02,61.91,62.11,60.83,60.88,1552400,35.1338922957428,35.2473921900918,34.520992866258,34.5493678398453,2735509.154266,0.0,1.0
2007-10-03,61.91,62.29,61.41,61.5,1587100,35.1338922957428,35.3495420950059,34.8501425598702,34.9012175123272,2796654.58563229,0.0,1.0
2007-10-04,62.27,62.86,62.1,62.23,1592600,35.338192105571,35.6730167939007,35.2417171953743,35.3154921267012,2806346.22460966,0.0,1.0
2007-10-05,62.2,63.26,62.04,62.81,1708200,35.2984671425489,35.9000165825987,35.2076672270696,35.6446418203134,3010046.85475211,0.0,1.0
2007-10-08,62.9,63.05,62.0,62.01,1117300,35.6957167727705,35.7808416935322,35.1849672481998,35.1906422429173,1968812.40534746,0.0,1.0
2007-10-09,63.33,64.08,62.57,63.0,1853600,35.9397415456209,36.3653661494298,35.5084419470946,35.752466719945,3266258.54699012,0.0,1.0
2007-10-10,62.26,63.32,62.1,63.2,3291900,35.3325171108536,35.9340665509034,35.2417171953743,35.865966614294,5800710.24538021,0.0,1.0
2007-10-11,61.86,62.99,61.63,62.9,3934000,35.1055173221555,35.7467917252275,34.9749924436541,35.6957167727705,6932165.04308325,0.0,1.0
2007-10-12,63.05,63.16,61.66,61.79,1294200,35.7808416935322,35.8432666354242,34.9920174278065,35.0657923591333,2280530.75718311,0.0,1.0
2007-10-15,62.36,63.77,62.11,63.12,1651500,35.3892670580281,36.1894413131888,35.2473921900918,35.8205666565544,2910134.86747636,0.0,1.0
2007-10-16,61.22,62.36,61.02,62.36,2022600,34.7423176602386,35.3892670580281,34.6288177658896,35.3892670580281,3564056.18102191,0.0,1.0
2007-10-17,61.25,62.2,60.51,61.95,2104300,34.759342644391,35.2984671425489,34.3393930352995,35.1565922746126,3708021.07274023,0.0,1.0
2007-10-18,61.03,61.57,60.6,60.97,2753100,34.634492760607,34.9409424753494,34.3904679877566,34.6004427923023,4851282.04883389,0.0,1.0
2007-10-19,58.92,60.94,58.77,60.78,2529800,33.4370688752247,34.58341780815,33.351943954463,34.4926178926707,4457801.50635283,0.0,1.0
2007-10-22,60.54,61.0,58.34,58.6,2461900,34.3564180194519,34.6174677764547,33.1079191816126,33.2554690442663,4338153.8178868,0.0,1.0
2007-10-23,60.45,62.5,60.17,60.64,2451400,34.3053430669948,35.4687169840724,34.1464432149062,34.4131679666264,4319651.59802092,0.0,1.0
2007-10-24,58.89,60.86,57.41,60.86,4032100,33.4200438910724,34.5380178504103,32.5801446728895,34.5380178504103,7105028.6401159,0.0,1.0
2007-10-25,59.15,59.76,57.99,59.08,4459100,33.5675937537261,33.9137684314907,32.9092943665017,33.527868790704,7857452.24799506,0.0,1.0
2007-10-26,60.66,60.67,59.01,59.9,3130300,34.4245179560613,34.4301929507788,33.4881438276818,33.993218357535,5515952.27106343,0.0,1.0
2007-10-29,61.46,61.68,60.74,60.95,1959400,34.8785175334574,35.0033674172414,34.4699179138009,34.5890928028674,3452690.43859109,0.0,1.0
2007-10-30,61.31,62.29,61.17,61.46,1368000,34.7933926126957,35.3495420950059,34.7139426866513,34.8785175334574,2410574.93109758,0.0,1.0
2007-10-31,60.61,61.95,59.79,61.51,2285200,34.3961429824741,35.1565922746126,33.930793415643,34.9068925070447,4026787.88928669,0.0,1.0
2007-11-01,57.93,60.04,57.83,59.88,2629000,32.875244398197,34.0726682835793,32.8184944510225,33.9818683681001,4632603.43118096,0.0,1.0
2007-11-02,57.94,58.24,56.55,58.07,5103900,32.8809193929145,33.051169234438,32.0920951271887,32.9546943242414,8993664.75937788,0.0,1.0
2007-11-05,57.13,58.03,56.44,57.5,3078600,32.4212448208009,32.9319943453715,32.0296701852967,32.6312196253466,5424850.86467618,0.0,1.0
2007-11-06,58.52,58.52,56.69,57.48,2197200,33.2100690865267,33.2100690865267,32.171545053233,32.6198696359117,3871721.66564883,0.0,1.0
2007-11-07,56.83,58.01,56.69,57.75,3397600,32.2509949792774,32.9206443559366,32.171545053233,32.7730944932829,5986965.9253634,0.0,1.0
2007-11-08,57.24,57.79,55.66,57.1,4827700,32.4836697626929,32.7957944721527,31.5870205973355,32.4042198366486,8506968.27109634,0.0,1.0
2007-11-09,58.53,59.84,55.83,56.28,3719800,33.2157440812441,33.9591683892303,31.6834955075322,31.9388702698175,6554719.75781929,0.0,1.0
2007-11-12,58.46,60.16,58.24,58.45,2414500,33.176019118222,34.1407682201887,33.051169234438,33.1703441235045,4254629.51106368,0.0,1.0
2007-11-13,60.02,60.05,58.56,58.78,2839600,34.0613182941444,34.0783432782968,33.2327690653965,33.3576189491804,5003705.09820519,0.0,1.0
2007-11-14,59.34,60.98,59.29,60.26,2730000,33.6754186533577,34.6061177870198,33.6470436797704,34.1975181673632,4810577.16512895,0.0,1.0
2007-11-15,58.83,59.54,58.29,59.22,2654400,33.3859939227677,33.7889185477067,33.0795442080253,33.6073187167483,4677361.1820946,0.0,1.0
2007-11-16,58.16,59.4,57.66,59.4,3284600,33.0057692766984,33.7094686216624,32.7220195408258,33.7094686216624,5787846.79728298,0.0,1.0
2007-11-19,57.63,58.42,56.72,57.7,3083600,32.7049945566735,33.1533191393522,32.1885700373854,32.7447195196956,5433661.4455647,0.0,1.0
2007-11-20,57.63,57.63,57.63,57.63,3852900,32.7049945566735,32.7049945566735,32.7049945566735,32.7049945566735,6789257.42107154,0.0,1.0
2007-11-21,51.6,52.71,51.6,52.71,3196600,29.2829727420502,29.9128971556873,29.2829727420502,29.9128971556873,5632780.57364512,0.0,1.0
2007-11-23,58.78,59.03,58.05,58.05,1297700,33.3576189491804,33.4994938171167,32.9433443348064,32.9433443348064,2286698.16380507,0.0,1.0
2007-11-26,57.75,59.13,57.58,58.56,2728900,32.7730944932829,33.5562437642912,32.6766195830862,33.2327690653965,4808638.83733348,0.0,1.0
2007-11-27,59.17,59.26,57.9,58.01,2795200,33.578943743161,33.6300186956181,32.8582194140447,32.9206443559366,4925467.13991518,0.0,1.0
2007-11-28,60.0,60.9,58.95,59.89,3270200,34.0499683047095,34.5607178292802,33.4540938593771,33.9875433628175,5762472.32432406,0.0,1.0
2007-11-29,58.44,59.71,58.14,59.55,1966700,33.1646691287871,33.8853934579034,32.9944192872635,33.7945935424242,3465553.88668831,0.0,1.0
2007-11-30,59.83,60.8,59.15,59.95,3149000,33.9534933945128,34.5039678821056,33.5675937537261,34.0215933311223,5548903.84358647,0.0,1.0
2007-12-03,59.59,60.18,58.41,59.83,3019300,33.817293521294,34.1521182096236,33.1476441446347,33.9534933945128,5320357.3753384,0.0,1.0
2007-12-04,58.97,59.71,58.83,59.5,2457900,33.465443848812,33.8853934579034,33.3859939227677,33.7662185688369,4331105.35317598,0.0,1.0
2007-12-05,59.62,60.01,58.73,59.75,3049600,33.8343185054463,34.055643299427,33.3292439755932,33.9080934367732,5373749.49552281,0.0,1.0
2007-12-06,61.06,61.06,59.38,59.38,2536000,34.6515177447594,34.6515177447594,33.6981186322275,33.6981186322275,4468726.62665458,0.0,1.0
2007-12-07,60.84,61.92,60.62,60.85,3609600,34.5266678609754,35.1395672904602,34.4018179771915,34.5323428556929,6360534.55503644,0.0,1.0
2007-12-10,62.31,62.66,60.85,61.22,3677300,35.3608920844408,35.5595168995516,34.5323428556929,34.7423176602386,6479829.82026692,0.0,1.0
2007-12-11,59.74,62.99,59.71,62.15,4355400,33.9024184420558,35.7467917252275,33.8853934579034,35.2700921689616,7674720.80036725,0.0,1.0
2007-12-12,60.05,61.79,59.0,61.6,4262700,34.0783432782968,35.0657923591333,33.4824688329644,34.9579674595018,7511372.63069419,0.0,1.0
2007-12-13,60.79,60.92,59.26,59.9,4074300,34.4982928873882,34.5720678187151,33.6300186956181,33.993218357535,7179389.94281497,0.0,1.0
2007-12-14,59.51,61.18,59.49,60.38,4099600,33.9364684103605,34.8888109115418,33.9250631109451,34.432598934928,7188938.84448857,0.29,1.0
2007-12-17,61.01,61.77,59.38,59.55,2794400,34.7918658665114,35.2252672442945,33.8623339641607,33.9592790091912,4900178.23861813,0.0,1.0
2007-12-18,60.83,61.36,59.93,61.13,2563700,34.6892181717733,34.9914586062799,34.1759796980827,34.8602976630035,4495629.45546282,0.0,1.0
2007-12-19,60.11,61.98,59.59,61.05,1904900,34.2786273928208,35.3450228881556,33.9820896080219,34.8146764653421,3340377.01357847,0.0,1.0
2007-12-20,60.75,61.4,60.16,60.7,2203800,34.6435969741119,35.0142692051106,34.3071406413592,34.6150837255735,3864519.32517415,0.0,1.0
2007-12-21,61.91,62.41,61.0,61.5,3825700,35.3051043402019,35.5902368255856,34.7861632168037,35.0712957021874,6708635.80284905,0.0,1.0
2007-12-24,63.15,63.3,62.19,62.19,737200,36.0122329039534,36.0977726495684,35.4647785320168,35.4647785320168,1292732.39246682,0.0,1.0
2007-12-26,62.86,63.08,62.28,62.88,1016100,35.8468560624308,35.9723143559997,35.5161023793858,35.8582613618462,1781803.28809758,0.0,1.0
2007-12-27,61.32,62.64,61.32,62.54,1304700,35.1226195495564,35.8786837668658,35.1226195495564,35.8214061746454,2277854.13007472,0.27,1.0
2007-12-28,61.9,62.6,61.21,62.22,1390100,35.4548295844348,35.8557727299777,35.059614198114,35.6381178795401,2426952.57623734,0.0,1.0
2007-12-31,61.78,62.48,61.19,61.57,1405800,35.3860964737703,35.7870396193132,35.0481586796699,35.2658135301074,2454362.94631642,0.0,1.0
2008-01-02,61.04,61.84,60.77,61.76,2121600,34.9622422913393,35.4204630291026,34.8075927923442,35.3746409553262,3704066.31590903,0.0,1.0
2008-01-03,60.91,61.46,60.4,61.3,2531900,34.8877814214527,35.202808178665,34.5956657011286,35.1111640311123,4420402.29319857,0.0,1.0
2008-01-04,60.74,61.49,60.46,60.6,2337700,34.790409514678,35.2199914563311,34.6300322564609,34.7102208855694,4081351.72827138,0.0,1.0
2008-01-07,61.44,62.21,60.31,61.03,2928100,35.1913526602209,35.6323901203181,34.5441158681303,34.9565145321172,5112121.31392027,0.0,1.0
2008-01-08,60.23,61.99,60.05,61.99,3527700,34.4982937943539,35.5063794174332,34.3951941283572,35.5063794174332,6158953.02725882,0.0,1.0
2008-01-09,61.16,61.18,59.44,60.28,3512700,35.0309754020038,35.0424309204478,34.0458008158127,34.5269325904641,6132764.77559089,0.0,1.0
2008-01-10,61.65,62.43,60.24,60.8,3671900,35.3116356038838,35.758400823203,34.504021553576,34.8247760700103,6410709.41995964,0.0,1.0
2008-01-11,60.18,61.61,59.88,61.15,2892800,34.4696549982437,35.2887245669956,34.2978222215825,35.0252476427817,5050491.62832846,0.0,1.0
2008-01-14,60.6,60.73,59.45,60.45,3429500,34.7102208855694,34.784681755456,34.0515285750347,34.6243044972388,5987507.27300624,0.0,1.0
2008-01-15,60.44,62.0,60.15,61.75,2968700,34.6185767380168,35.5121071766552,34.4524717205776,35.3689131961042,5183004.18176807,0.0,1.0
2008-01-16,60.57,61.85,60.04,60.3,4674000,34.6930376079033,35.4261907883246,34.3894663691351,34.5383881089082,8160259.21972041,0.0,1.0
2008-01-17,58.18,60.66,57.93,60.25,4300200,33.3241031538355,34.7445874409017,33.1809091732845,34.509749312798,7507647.98815612,0.0,1.0
2008-01-18,56.49,58.75,55.52,58.32,5927900,32.3561118453105,33.6505854294918,31.8005192007725,33.4042917829441,10349422.4708131,0.0,1.0
2008-01-22,58.41,59.1,54.33,54.8,8655100,33.4558416159424,33.8510570022633,31.1189158533496,31.3881205367856,15110795.8007279,0.0,1.0
2008-01-23,60.0,60.35,56.5,57.0,8646500,34.366555332247,34.5670269050184,32.3618396045326,32.6482275656346,15095781.2031049,0.0,1.0
2008-01-24,60.64,61.28,59.3,60.33,5398400,34.7331319224576,35.0997085126683,33.9656121867041,34.5555713865743,9424977.18693596,0.0,1.0
2008-01-25,57.64,61.69,57.42,60.98,4364100,33.0148041558453,35.3345466407719,32.8887934529604,34.927875736007,7619209.9402614,0.0,1.0
2008-01-28,58.87,58.95,56.93,57.95,4907700,33.7193185401563,33.7651406139327,32.6081332510803,33.1923646917285,8568272.18070644,0.0,1.0
2008-01-29,58.88,59.83,58.14,59.11,2856400,33.7250462993784,34.2691834254723,33.3011921169473,33.8567847614853,4986941.47094766,0.0,1.0
2008-01-30,57.87,60.35,57.64,58.59,4273000,33.1465426179522,34.5670269050184,33.0148041558453,33.5589412819392,7460159.95846498,0.0,1.0
2008-01-31,58.34,59.02,56.5,56.65,3454200,33.4157473013882,33.8052349284869,32.3618396045326,32.4477559928632,6030630.59408605,0.0,1.0
2008-02-01,59.32,59.39,58.04,58.04,2730400,33.9770677051482,34.0171620197025,33.2439145247269,33.2439145247269,4766960.15693722,0.0,1.0
2008-02-04,59.58,59.95,59.02,59.44,2263500,34.1259894449213,34.3379165361368,33.8052349284869,34.0458008158127,3951807.17668745,0.0,1.0
2008-02-05,58.3,60.01,58.1,58.6,5131800,33.3928362645,34.372283091469,33.2782810800592,33.5646690411612,8959524.66062498,0.0,1.0
2008-02-06,59.0,60.09,58.51,58.9,3212400,33.7937794100429,34.4181051652454,33.5131192081628,33.7365018178225,5608475.97719936,0.0,1.0
2008-02-07,59.31,60.4,58.27,59.35,3320800,33.9713399459261,34.5956657011286,33.3756529868339,33.9942509828143,5797729.74258613,0.0,1.0
2008-02-08,57.3,58.96,57.17,58.95,2776700,32.8200603422959,33.7708683731547,32.7455994724093,33.7651406139327,4847794.56041883,0.0,1.0
2008-02-11,56.58,57.05,55.7,57.05,3151300,32.4076616783089,32.6768663617448,31.9036188667693,32.6768663617448,5501802.49873875,0.0,1.0
2008-02-12,56.44,57.45,55.9,57.25,3186500,32.3274730492003,32.9059767306265,32.0181740512101,32.7914215461857,5563257.59598612,0.0,1.0
2008-02-13,56.96,57.23,55.91,57.15,3066000,32.6253165287465,32.7799660277416,32.0239018104321,32.7341439539653,5352878.64092057,0.0,1.0
2008-02-14,56.6,57.42,55.98,56.6,3092200,32.419117196753,32.8887934529604,32.0639961249864,32.419117196753,5398620.78716719,0.0,1.0
2008-02-15,57.81,57.93,56.09,56.61,2309200,33.11217606262,33.1809091732845,32.1270014764289,32.424844955975,4031594.05010234,0.0,1.0
2008-02-19,57.47,58.75,57.12,58.75,3012100,32.9174322490706,33.6505854294918,32.7169606762991,33.6505854294918,5258775.52326055,0.0,1.0
2008-02-20,58.18,58.32,56.91,57.2,3626800,33.3241031538355,33.4042917829441,32.5966777326363,32.7627827500755,6331970.07661146,0.0,1.0
2008-02-21,56.92,58.25,56.8,58.1,3050700,32.6024054918583,33.3641974683898,32.5336723811938,33.2782810800592,5326166.62421931,0.0,1.0
2008-02-22,58.42,58.45,56.44,57.13,2586000,33.4615693751645,33.4787526528306,32.3274730492003,32.7226884355212,4514854.58754749,0.0,1.0
2008-02-25,58.34,58.5,57.02,58.32,2710100,33.4157473013882,33.5073914489408,32.6596830840787,33.4042917829441,4731518.72301332,0.0,1.0
2008-02-26,58.97,59.44,58.11,58.26,3289700,33.7765961323767,34.0458008158127,33.2840088392812,33.3699252276118,5743432.76746133,0.0,1.0
2008-02-27,60.28,60.52,58.58,58.75,2644300,34.5269325904641,34.6643988117931,33.5532135227171,33.6505854294918,4616639.59236344,0.0,1.0
2008-02-28,58.11,59.95,57.97,59.75,3811800,33.2840088392812,34.3379165361368,33.2038202101726,34.2233613516959,6654958.51384901,0.0,1.0
2008-02-29,56.24,57.57,56.14,57.25,4956300,32.2129178647595,32.974709841291,32.1556402725391,32.7914215461857,8653122.11611046,0.0,1.0
2008-03-03,55.09,56.06,53.91,56.03,3530200,31.5542255542248,32.1098181987628,30.8783499660239,32.0926349210966,6163317.73587012,0.0,1.0
2008-03-04,54.22,54.99,53.66,54.54,3681100,31.0559105019072,31.4969479620044,30.7351559854729,31.2391987970125,6426771.54764929,0.0,1.0
2008-03-05,54.65,55.57,53.79,54.45,3781400,31.302204148455,31.8291579968827,30.8096168553594,31.1876489640141,6601883.65713537,0.0,1.0
2008-03-06,54.39,54.74,53.57,54.35,3759600,31.1532824086819,31.3537539814533,30.6836061524745,31.1303713717937,6563823.39804468,0.0,1.0
2008-03-07,54.91,55.7,53.75,54.07,3504200,31.451125888228,31.9036188667693,30.7867058184713,30.9699941135766,6117924.76631243,0.0,1.0
2008-03-10,54.19,55.39,54.0,54.76,3126200,31.0387272242411,31.726058330886,30.9298997990223,31.3652094998974,5457980.82428111,0.0,1.0
2008-03-11,56.27,56.37,54.37,56.09,3321700,32.2301011424256,32.287378734646,31.1418268902378,32.1270014764289,5799301.0376862,0.0,1.0
2008-03-12,54.47,56.59,54.46,56.51,4533400,31.1991044824582,32.4133894375309,31.1933767232362,32.3675673637546,7914788.00741988,0.0,1.0
2008-03-13,55.15,55.46,53.35,53.93,5603800,31.588592109557,31.7661526454403,30.5575954495896,30.889805484468,9783581.64644186,0.0,1.0
2008-03-14,53.66,55.37,52.9,55.15,5950500,30.7351559854729,31.7146028124419,30.2998462845978,31.588592109557,10388879.4366594,0.0,1.0
2008-03-17,53.76,54.27,52.05,53.0,5430500,30.7924335776933,31.0845492980174,29.8129867507243,30.3571238768182,9481020.04550528,0.0,1.0
2008-03-18,56.79,56.79,54.59,54.9,4635700,32.5279446219718,32.5279446219718,31.2678375931227,31.445398129006,8093391.88379501,0.0,1.0
2008-03-19,54.87,57.57,54.87,56.79,4807300,31.4282148513399,32.974709841291,31.4282148513399,32.5279446219718,8392985.48287588,0.0,1.0
2008-03-20,58.14,58.27,55.0,55.4,6644800,33.3011921169473,33.3756529868339,31.5026757212264,31.731786090108,11601046.3121947,0.0,1.0
2008-03-24,56.85,59.13,56.56,58.15,3370400,32.562311177304,33.8682402799294,32.3962061598648,33.3069198761694,5884325.56143468,0.0,1.0
2008-03-25,56.09,56.5,55.74,56.48,2948800,32.1270014764289,32.3618396045326,31.9265299036574,32.3503840860885,5148261.10122198,0.0,1.0
2008-03-26,55.25,55.8,54.88,55.65,5316400,31.8348857561048,32.1517941210977,31.6216928560187,32.0653645670087,9226705.01318425,0.33,1.0
2008-03-27,55.03,55.75,55.03,55.5,3729700,31.8636956074678,32.2805929514143,31.8636956074678,32.1358369292106,6441355.50152247,0.27,1.0
2008-03-28,54.47,55.42,54.3,55.35,2366700,31.5394421177316,32.0895150021055,31.4410080226331,32.0489833158885,4087394.71417359,0.0,1.0
2008-03-31,55.06,55.45,54.17,54.59,2920700,31.8810663301322,32.1068857247699,31.3657348910872,31.6089250083894,5044177.01512097,0.0,1.0
2008-04-01,57.73,57.83,56.25,56.5,3954100,33.4270606472672,33.4849630561487,32.5701049958216,32.7148610180253,6828904.1447221,0.0,1.0
2008-04-02,57.31,58.29,57.14,57.97,2327000,33.1838705299651,33.7513141370034,33.0854364348666,33.5660264285827,4018831.07275191,0.0,1.0
2008-04-03,57.35,57.6,56.62,57.2,2131700,33.2070314935177,33.3517875157213,32.784343908683,33.1201778801955,3681539.40600998,0.0,1.0
2008-04-04,57.02,57.63,56.7,57.34,1645000,33.0159535442088,33.3691582383858,32.8306658357882,33.2012412526295,2840987.15714521,0.0,1.0
2008-04-07,57.8,58.15,57.21,57.21,3045500,33.4675923334842,33.6702507645694,33.1259681210836,33.1259681210836,5259712.08941382,0.0,1.0
2008-04-08,56.89,57.61,56.69,57.26,1858700,32.9406804126629,33.3575777566095,32.8248755949,33.1549193255244,3210056.43099441,0.0,1.0
2008-04-09,57.16,57.56,56.8,57.1,2012300,33.0970169166429,33.3286265521687,32.8885682446696,33.062275471314,3475330.36858559,0.0,1.0
2008-04-10,56.78,57.73,56.43,57.47,3794800,32.8769877628933,33.4270606472672,32.6743293318082,33.2765143841754,6553786.05710312,0.0,1.0
2008-04-11,56.19,57.48,56.07,56.15,2986800,32.5353635504927,33.2823046250636,32.465880659835,32.5122025869401,5158334.61456614,0.0,1.0
2008-04-14,56.57,56.94,55.81,56.1,3194100,32.7553927042423,32.9696316171037,32.3153343967432,32.4832513824994,5516350.80768236,0.0,1.0
2008-04-15,56.66,57.48,56.14,57.09,1594200,32.8075048722356,33.2823046250636,32.506412346052,33.0564852304259,2753253.32882728,0.0,1.0
2008-04-16,57.92,58.06,56.94,56.95,2407500,33.537075224142,33.618138596576,32.9696316171037,32.9754218579918,4157858.10384625,0.0,1.0
2008-04-17,58.51,58.77,57.5,57.7,2080700,33.8786994365426,34.0292456996344,33.2938851068399,33.4096899246028,3593460.16891917,0.0,1.0
2008-04-18,59.18,60.02,58.8,59.6,1893000,34.2666455760484,34.7530258106527,34.0466164222988,34.5098356933505,3269294.03554764,0.0,1.0
2008-04-21,58.58,59.19,58.31,58.7,998800,33.9192311227596,34.2724358169365,33.7628946187797,33.9887140134174,1724971.41188853,0.0,1.0
2008-04-22,58.5,58.77,58.2,58.3,1571200,33.8729091956545,34.0292456996344,33.6992019690101,33.7571043778915,2713531.31994318,0.0,1.0
2008-04-23,57.44,58.8,57.3,58.5,3433500,33.259143661511,34.0466164222988,33.1780802890769,33.8729091956545,5929805.10884988,0.0,1.0
2008-04-24,59.03,59.36,57.35,57.72,4052000,34.1797919627262,34.370869912035,33.2070314935177,33.4212704063791,6997981.73905919,0.0,1.0
2008-04-25,59.16,59.37,58.28,59.2,2734400,34.2550650942721,34.3766601529232,33.7455238961153,34.2782260578247,4722428.74315978,0.0,1.0
2008-04-28,58.89,59.3,58.77,58.99,2750000,34.0987285902922,34.3361284667061,34.0292456996344,34.1566309991736,4749370.62744638,0.0,1.0
2008-04-29,58.35,59.71,58.35,58.75,2912900,33.7860555823323,34.5735283431201,33.7860555823323,34.0176652178581,5030706.07297766,0.0,1.0
2008-04-30,60.29,61.61,59.4,59.6,3029500,34.9093623146326,35.6736741118679,34.3940308755876,34.5098356933505,5232079.3875814,0.0,1.0
2008-05-01,61.55,61.62,59.36,59.42,2972800,35.638932666539,35.679464352756,34.370869912035,34.4056113573639,5134156.00046278,0.0,1.0
2008-05-02,61.5,62.21,60.63,62.0,2581000,35.6099814620983,36.0210885651567,35.1062305048296,35.8994935065056,4457500.2143415,0.0,1.0
2008-05-05,60.33,61.07,60.27,61.01,1915000,34.9325232781852,35.361001103908,34.8977818328563,35.3262596585791,3307289.00056721,0.0,1.0
2008-05-06,61.42,61.57,59.65,59.96,2480400,35.5636595349931,35.6505131483153,34.5387868977913,34.7182843653238,4283759.60157019,0.0,1.0
2008-05-07,59.98,61.5,59.79,61.05,2132800,34.7298648471001,35.6099814620983,34.6198502702253,35.3494206221317,3683439.15426096,0.0,1.0
2008-05-08,60.33,61.04,60.0,60.37,1855700,34.9325232781852,35.3436303812436,34.7414453288764,34.9556842417378,3204875.29940082,0.0,1.0
2008-05-09,59.74,60.7,59.48,59.89,1502400,34.5908990657846,35.1467621910466,34.4403528026928,34.6777526791068,2594710.7020638,0.0,1.0
2008-05-12,60.72,60.72,59.6,59.91,1312300,35.1583426728229,35.1583426728229,34.5098356933505,34.6893331608831,2266399.66341742,0.0,1.0
2008-05-13,60.34,61.28,59.84,61.21,2671700,34.9383135190733,35.4825961625591,34.648801474666,35.442064476342,4614143.09285401,0.0,1.0
2008-05-14,61.12,61.66,60.64,60.84,1829600,35.3899523083487,35.7026253163086,35.1120207457177,35.2278255634806,3159799.4545367,0.0,1.0
2008-05-15,61.63,61.67,60.38,60.81,1691400,35.6852545936442,35.7084155571968,34.9614744826259,35.2104548408162,2921121.99245921,0.0,1.0
2008-05-16,61.28,61.53,60.67,61.48,1736900,35.4825961625591,35.6273521847627,35.1293914683822,35.598400980322,2999702.48829514,0.0,1.0
2008-05-19,61.39,61.86,60.79,61.04,1626600,35.5462888123287,35.8184301340715,35.1988743590399,35.3436303812436,2809209.55003792,0.0,1.0
2008-05-20,60.43,61.21,60.4,61.05,1304100,34.9904256870667,35.442064476342,34.9730549644022,35.3494206221317,2252237.9037283,0.0,1.0
2008-05-21,59.16,60.68,58.99,60.49,2557000,34.2550650942721,35.1351817092703,34.1566309991736,35.0251671323955,4416051.16159288,0.0,1.0
2008-05-22,59.63,59.72,58.94,59.05,1882300,34.527206416015,34.5793185840083,34.1276797947329,34.1913724445025,3250814.66619721,0.0,1.0
2008-05-23,58.67,59.65,58.67,59.55,1464900,33.9713432907529,34.5387868977913,33.9713432907529,34.4808844889098,2529946.55714408,0.0,1.0
2008-05-27,59.48,59.72,58.41,58.46,1927300,34.4403528026928,34.5793185840083,33.8207970276612,33.8497482321019,3328531.64010088,0.0,1.0
2008-05-28,58.89,59.77,58.34,59.7,1803400,34.0987285902922,34.608269788449,33.7802653414441,34.567738102232,3114550.90528611,0.0,1.0
2008-05-29,60.3,60.54,58.83,58.86,2051000,34.9151525555208,35.0541183368363,34.0639871449633,34.0813578676277,3542166.96614274,0.0,1.0
2008-05-30,60.07,60.77,59.71,60.25,3145400,34.7819770150934,35.1872938772636,34.5735283431201,34.88620135108,5432243.77147995,0.0,1.0
2008-06-02,59.59,60.2,59.16,60.06,2263100,34.5040454524624,34.8572501466393,34.2550650942721,34.7761867742053,3908472.9698087,0.0,1.0
2008-06-03,60.29,60.66,59.59,59.71,3585200,34.9093623146326,35.123601227494,34.5040454524624,34.5735283431201,6191797.66309847,0.0,1.0
2008-06-04,61.07,61.58,60.3,60.3,1962400,35.361001103908,35.6563033892035,34.9151525555208,34.9151525555208,3389150.87974574,0.0,1.0
2008-06-05,62.67,62.71,61.4,61.47,1847200,36.2874396460114,36.310600609564,35.5520790532168,35.5926107394338,3190195.42655235,0.0,1.0
2008-06-06,61.22,62.23,61.02,62.08,3034600,35.4478547172302,36.0326690469329,35.3320498994673,35.9458154336108,5240887.31129048,0.0,1.0
2008-06-09,60.89,62.12,60.5,61.28,2590000,35.2567767679214,35.9689763971633,35.0309573732837,35.4825961625591,4473043.60912223,0.0,1.0
2008-06-10,60.81,61.64,60.23,60.49,2058400,35.2104548408162,35.6910448345323,34.8746208693037,35.0251671323955,3554947.09074024,0.0,1.0
2008-06-11,59.03,60.56,58.99,60.42,3080400,34.1797919627262,35.0656988186126,34.1566309991736,34.9846354461785,5319985.92028577,0.0,1.0
2008-06-12,60.25,60.64,59.48,59.6,3244100,34.88620135108,35.1120207457177,34.4403528026928,34.5098356933505,5602703.00090867,0.0,1.0
2008-06-13,60.73,60.76,59.37,60.5,2275100,35.164132913711,35.1815036363755,34.3766601529232,35.0309573732837,3929197.49618301,0.0,1.0
2008-06-16,60.03,60.9,59.69,60.51,1733700,34.7588160515408,35.2625670088095,34.5619478613438,35.0367476141718,2994175.94792866,0.0,1.0
2008-06-17,58.98,60.66,58.98,60.66,2282100,34.1508407582855,35.123601227494,34.1508407582855,35.123601227494,3941286.80323469,0.0,1.0
2008-06-18,58.55,59.52,58.25,58.65,2463600,33.9018604000952,34.4635137662454,33.7281531734508,33.9597628089767,4254745.26464615,0.0,1.0
2008-06-19,58.47,58.7,57.5,58.35,3501800,33.85553847299,33.9887140134174,33.2938851068399,33.7860555823323,6047762.20479701,0.0,1.0
2008-06-20,57.11,58.32,57.01,58.31,3205000,33.0680657122022,33.7686848596678,33.0101633033207,33.7628946187797,5535175.58580569,0.0,1.0
2008-06-23,56.46,57.5,56.28,57.08,2147100,32.6917000544727,33.2938851068399,32.587475718486,33.0506949895377,3708135.88152368,0.0,1.0
2008-06-24,57.46,58.1,56.57,56.78,2746300,33.2707241432873,33.6412995601286,32.7553927042423,32.8769877628933,4742980.56514764,0.0,1.0
2008-06-25,57.44,58.32,57.23,57.65,2600100,33.4502216108198,33.9626901870301,33.3279279733151,33.5725152483245,4464835.71133327,0.33,1.0
2008-06-26,55.74,57.0,55.59,56.42,3196700,32.6291071875737,33.3666865750215,32.5413001176394,33.027165904609,5460892.84563259,0.29,1.0
2008-06-27,55.24,56.43,55.1,55.6,3102500,32.3364169544595,33.0330197092713,32.2544636891875,32.5471539223017,5299971.86272565,0.0,1.0
2008-06-30,55.09,55.77,54.8,55.48,4426100,32.2486098845252,32.6466686015606,32.078849549319,32.4769082663543,7561065.41873006,0.0,1.0
2008-07-01,55.18,55.59,54.36,54.4,4835100,32.3012941264858,32.5413001176394,31.8212821441784,31.8446973628276,8259756.31054465,0.0,1.0
2008-07-02,54.61,55.9,54.53,55.3,2811400,31.9676272607356,32.7227680621703,31.9207968234373,32.3715397824332,4802688.44314807,0.0,1.0
2008-07-03,54.83,55.26,54.31,55.0,2265900,32.0964109633058,32.348124563784,31.792013120867,32.1959256425647,3870815.87228044,0.0,1.0
2008-07-07,54.0,55.56,53.64,54.87,4085700,31.6105451763362,32.5237387036526,31.399808208494,32.119826181955,6979563.26818314,0.0,1.0
2008-07-08,55.64,55.79,53.96,55.5,5830800,32.5705691409509,32.6583762108851,31.5871299576871,32.4886158756789,9960701.34961505,0.0,1.0
2008-07-09,53.45,55.0,53.2,53.3,3596300,31.2885859199106,32.1959256425647,31.1422408033534,31.2007788499763,6143525.80497026,0.0,1.0
2008-07-10,52.86,54.25,52.51,53.68,4428700,30.9432114448358,31.7568902928933,30.7383282816558,31.4232234271431,7565506.97452154,0.0,1.0
2008-07-11,49.3,50.3,48.84,50.0,3931400,28.8592569850625,29.4446374512909,28.5899819705974,29.2690233114224,6715974.01486531,0.0,1.0
2008-07-14,49.22,50.31,49.04,50.31,3532900,28.8124265477642,29.4504912559532,28.7070580638431,29.4504912559532,6035220.17528557,0.0,1.0
2008-07-15,45.3,49.21,45.3,49.05,4086200,26.5177351201487,28.8065727431019,26.5177351201487,28.7129118685054,6980417.41352766,0.0,1.0
2008-07-16,47.03,47.3,44.94,45.35,4794800,27.5304433267239,27.6884960526056,26.3069981523065,26.5470041434601,8190912.19577663,0.0,1.0
2008-07-17,49.0,50.5,47.94,49.0,5144200,28.683642845194,29.5617135445366,28.0631395509918,28.683642845194,8787788.96252482,0.0,1.0
2008-07-18,49.03,49.75,48.3,49.5,4110100,28.7012042591808,29.1226781948653,28.273876518834,28.9763330783082,7021245.56099556,0.0,1.0
2008-07-21,47.75,49.31,47.47,49.1,2964500,27.9519172624084,28.8651107897248,27.7880107318644,28.7421808918168,5064227.74763907,0.0,1.0
2008-07-22,48.09,48.12,46.24,47.55,4172700,28.1509466209261,28.1685080349129,27.0679927584034,27.8348411691627,7128184.55812903,0.0,1.0
2008-07-23,49.65,49.99,48.21,48.29,3965600,29.0641401482425,29.2631695067601,28.2211922768735,28.2680227141718,6774397.55643024,0.0,1.0
2008-07-24,48.44,49.8,48.3,49.16,4319600,28.355829784106,29.1519472181767,28.273876518834,28.7773037197905,7379132.46034803,0.0,1.0
2008-07-25,47.9,48.86,47.5,48.31,5175500,28.0397243323427,28.601689579922,27.8055721458513,28.2797303234963,8841258.46109157,0.0,1.0
2008-07-28,47.65,48.66,47.49,48.17,4325100,27.8933792157856,28.4846134866763,27.799718341189,28.1977770582244,7388528.05913769,0.0,1.0
2008-07-29,48.37,48.43,47.25,47.43,5451800,28.31485315147,28.3499759794437,27.6592270292942,27.7645955132153,9313259.17847148,0.0,1.0
2008-07-30,50.3,50.66,48.95,50.05,4126500,29.4446374512909,29.6553744191332,28.6543738218825,29.2982923347338,7049261.52829571,0.0,1.0
2008-07-31,50.7,51.34,49.5,49.74,3188700,29.6787896377823,30.0534331361685,28.9763330783082,29.116824390203,5447226.52012032,0.0,1.0
2008-08-01,51.38,51.63,50.3,51.35,3027200,30.0768483548177,30.2231934713748,29.4446374512909,30.0592869408308,5171337.57384144,0.0,1.0
2008-08-04,52.25,52.7,51.02,51.51,3087600,30.5861293604364,30.8495505702392,29.8661113869754,30.1529478154274,5274518.33145906,0.0,1.0
2008-08-05,53.63,53.77,52.51,53.43,3572600,31.3939544038317,31.4759076691037,30.7383282816558,31.276878310586,6103039.31564018,0.0,1.0
2008-08-06,52.99,53.75,52.8,53.35,2588300,31.0193109054455,31.4642000597791,30.9080886168621,31.2300478732877,4421568.79042475,0.0,1.0
2008-08-07,52.34,53.17,52.1,52.7,4473800,30.638813602397,31.1246793893666,30.4983222905022,30.8495505702392,7642550.88459694,0.0,1.0
2008-08-08,54.11,54.23,51.99,51.99,3105600,31.6749370276213,31.7451826835687,30.433930439217,30.433930439217,5305267.56386166,0.0,1.0
2008-08-11,54.44,55.31,53.65,54.3,2312600,31.8681125814767,32.3773935870955,31.4056620131562,31.7861593162047,3950593.04745829,0.0,1.0
2008-08-12,53.84,54.79,53.36,54.64,2672200,31.5168843017397,32.0729957446567,31.23590167795,31.9851886747224,4564894.37923464,0.0,1.0
2008-08-13,53.07,53.7,52.7,53.35,2870900,31.0661413427437,31.4349310364677,30.8495505702392,31.2300478732877,4904331.73914556,0.0,1.0
2008-08-14,52.37,53.2,52.09,53.0,2164200,30.6563750163838,31.1422408033534,30.4924684858399,31.0251647101078,3697082.70920576,0.0,1.0
2008-08-15,52.13,53.0,51.91,52.5,1839700,30.515883704489,31.0251647101078,30.3871000019187,30.7324744769935,3142742.38061447,0.0,1.0
2008-08-18,51.4,52.25,51.29,52.24,2268800,30.0885559641422,30.5861293604364,30.0241641128571,30.5802755557741,3875769.91527864,0.0,1.0
2008-08-19,49.72,51.42,49.41,50.95,3235700,29.1051167808784,30.1002635734668,28.9236488363476,29.8251347543394,5527516.18250489,0.0,1.0
2008-08-20,49.89,49.96,48.91,49.85,2642300,29.2046314601373,29.2456080927733,28.6309586032334,29.1812162414881,4513816.48763255,0.0,1.0
2008-08-21,50.78,51.06,49.28,49.5,1830800,29.7256200750806,29.8895266056246,28.8475493757379,28.9763330783082,3127538.59348207,0.0,1.0
2008-08-22,51.66,51.66,50.67,50.89,2954400,30.2407548853616,30.2407548853616,29.6612282237955,29.7900119263657,5046974.01167983,0.0,1.0
2008-08-25,50.91,51.57,50.77,51.32,2349300,29.8017195356903,30.1880706434011,29.7197662704183,30.041725526844,4013287.31574581,0.0,1.0
2008-08-26,50.25,51.34,49.66,50.69,1789700,29.4153684279795,30.0534331361685,29.0699939529047,29.67293583312,3057327.84616281,0.0,1.0
2008-08-27,51.35,51.35,49.96,49.96,2019200,30.0592869408308,30.0592869408308,29.2456080927733,29.2456080927733,3449380.55929594,0.0,1.0
2008-08-28,52.27,52.3,51.22,51.65,4274300,30.597836969761,30.6153983837478,29.9831874802211,30.2349010806994,7301746.89213481,0.0,1.0
2008-08-29,52.61,52.88,51.53,51.98,2216500,30.7968663282787,30.9549190541603,30.1646554247519,30.4280766345547,3786426.31224219,0.0,1.0
2008-09-02,52.32,53.01,51.92,52.81,2809000,30.6271059930724,31.03101851477,30.392953806581,30.9139424215244,4798588.5454944,0.0,1.0
2008-09-03,52.35,52.67,51.56,52.47,2058400,30.6446674070593,30.8319891562524,30.1822168387388,30.7149130630067,3516345.55430603,0.0,1.0
2008-09-04,51.56,52.1,51.26,51.6,2915000,30.1822168387388,30.4983222905022,30.0066026988703,30.2056320573879,4979667.35853192,0.0,1.0
2008-09-05,52.3,52.31,51.09,51.45,2852200,30.6153983837478,30.6212521884101,29.9070880196114,30.1178249874537,4872386.70326064,0.0,1.0
2008-09-08,53.72,53.9,52.48,53.9,4180700,31.4466386457922,31.5520071297134,30.720766867669,31.5520071297134,7141850.88364131,0.0,1.0
2008-09-09,51.88,53.86,51.79,53.86,4484600,30.3695385879319,31.5285919110642,30.3168543459713,31.5285919110642,7661000.4240385,0.0,1.0
2008-09-10,51.6,52.6,50.75,52.19,3397200,30.2056320573879,30.7910125236164,29.7080586610937,30.5510065324627,5803405.12878376,0.0,1.0
2008-09-11,51.73,51.94,50.2,50.2,3433900,30.2817315179976,30.4046614159056,29.3860994046681,29.3860994046681,5866099.39707128,0.0,1.0
2008-09-12,52.12,53.6,51.17,51.5,3506100,30.5100298998267,31.3763929898448,29.9539184569097,30.1470940107651,5989437.98481948,0.0,1.0
2008-09-15,52.77,55.1,51.05,51.05,5731800,30.8905272028752,32.2544636891875,29.8836728009623,29.8836728009623,9791580.57140078,0.0,1.0
2008-09-16,57.25,58.04,53.93,53.97,2597800,33.5130316915787,33.9754822598991,31.5695685437002,31.5929837623494,4437797.55197057,0.0,1.0
2008-09-17,55.56,62.43,55.5,60.0,11453900,32.716914257508,36.7623642385929,32.6815828166251,35.331440882838,19451060.6651714,0.33,1.0
2008-09-18,59.1,59.1,56.54,57.32,8518100,34.8014692695954,34.8014692695954,33.2939944585943,33.7533031900712,14465472.8827733,0.0,1.0
2008-09-19,66.0,66.0,59.69,64.0,1600600,38.8645849711218,38.8645849711218,35.1488951049433,37.6868702750272,2718145.58365914,0.0,1.0
2008-09-22,59.79,62.5,57.33,62.0,5737500,35.2077808397481,36.8035842529562,33.7591917635517,36.5091555789326,9743446.38650774,0.0,1.0
2008-09-23,56.5,60.15,56.05,60.0,3599300,33.2704401646724,35.4197694850451,33.0054543580511,35.331440882838,6112346.24469845,0.0,1.0
2008-09-24,56.06,57.47,55.13,56.9,3287300,33.0113429315316,33.8416317922783,32.4637055978476,33.5059831038914,5582506.54577202,0.0,1.0
2008-09-25,60.0,60.1,54.51,56.11,3083400,35.331440882838,35.3903266176427,32.0986140420583,33.040785798934,5236242.71689028,0.0,1.0
2008-09-26,57.3,58.99,56.53,58.1,2450900,33.8946289536026,34.8943134724785,33.4391513917479,34.3678523944906,4143328.14181975,0.26,1.0
2008-09-29,53.0,56.23,53.0,56.2,5195800,31.3510529588296,33.2616926014149,31.3510529588296,33.2439467223816,8783673.08305808,0.0,1.0
2008-09-30,54.13,55.98,52.92,54.15,5386300,32.0194810690839,33.1138102761374,31.3037306147408,32.0313116551061,9105719.68268135,0.0,1.0
2008-10-01,53.97,55.8,52.88,54.4,3796200,31.9248363809063,33.0073350019376,31.2800694426964,32.1791939803836,6417602.63249261,0.0,1.0
2008-10-02,54.0,54.47,53.16,53.9,2848100,31.9425822599396,32.2206010314613,31.4456976470072,31.8834293298286,4814807.98103424,0.0,1.0
2008-10-03,52.75,56.0,52.63,54.98,3492800,31.2031706335521,33.1256408621596,31.1321871174189,32.5222809750274,5904694.81975928,0.0,1.0
2008-10-06,52.4,53.48,49.91,51.5,4525600,30.9961353781636,31.6349870233624,29.5232274183997,30.4637590071646,7650677.64438348,0.0,1.0
2008-10-07,50.5,54.75,50.5,52.6,3923400,29.8722297060546,32.3862292357721,29.8722297060546,31.1144412383856,6632638.47224106,0.0,1.0
2008-10-08,45.5,51.5,45.5,49.05,5349900,26.9145832005047,30.4637590071646,26.9145832005047,29.0145122194451,9044184.26941998,0.0,1.0
2008-10-09,38.25,48.43,38.25,46.8,7212700,22.6259957674572,28.6477640527569,22.6259957674572,27.6835712919477,12193309.7590695,0.0,1.0
2008-10-10,40.75,42.0,34.9,34.9,7205500,24.1048190202322,24.8442306466197,20.6443726087387,20.6443726087387,12181137.9190837,0.0,1.0
2008-10-13,45.84,46.3,42.05,42.1,4657400,27.1157031628821,27.3878066413927,24.8738071116752,24.9033835767307,7873489.93745615,0.0,1.0
2008-10-14,49.25,49.25,46.65,48.45,4798100,29.1328180796671,29.1328180796671,27.5948418967812,28.6595946387791,8111347.97717792,0.0,1.0
2008-10-15,44.43,47.34,44.22,47.15,4579000,26.281646848317,28.002997114547,26.1574256950839,27.8906065473361,7740952.12427786,0.0,1.0
2008-10-16,44.58,44.86,40.11,44.49,7227200,26.3703762434835,26.5360044477943,23.7262402675218,26.3171386063836,12217822.4923741,0.0,1.0
2008-10-17,46.58,48.8,43.31,43.35,4460600,27.5534348457035,28.8666298941676,25.6191340310738,25.6427952031182,7540792.97784534,0.0,1.0
2008-10-20,49.38,49.82,46.5,47.34,3734000,29.2097168888114,29.4699897812998,27.5061125016147,28.002997114547,6312451.45928229,0.0,1.0
2008-10-21,47.76,49.9,47.67,48.45,3705500,28.2514394210132,29.5173121253886,28.1982017839133,28.6595946387791,6264271.25933865,0.0,1.0
2008-10-22,45.3,46.69,44.41,45.8,4255200,26.7962773402827,27.6185030688256,26.2698162622948,27.0920419908377,7193557.43158487,0.0,1.0
2008-10-23,47.53,47.87,44.36,45.5,4485300,28.1153876817579,28.3165076441353,26.2402397972393,26.9145832005047,7582549.15112985,0.0,1.0
2008-10-24,48.51,48.83,43.28,43.5,6033400,28.6950863968457,28.8843757732009,25.6013881520405,25.7315245982847,10199663.8014017,0.0,1.0
2008-10-27,44.35,50.45,44.23,47.6,6070700,26.2343245042282,29.8426532409991,26.163340988095,28.1567947328356,10262720.6946612,0.0,1.0
2008-10-28,49.37,49.37,43.36,45.9,5145100,29.2038015958003,29.2038015958003,25.6487104961293,27.1511949209487,8697963.04315835,0.0,1.0
2008-10-29,56.54,58.02,49.88,50.27,5606100,33.445066684759,34.3205300504018,29.5054815393664,29.7361779667993,9477298.90891333,0.0,1.0
2008-10-30,55.75,59.36,53.26,57.96,4376800,32.9777585368821,35.1131793138892,31.5048505771182,34.2850382923352,7399126.28467774,0.0,1.0
2008-10-31,57.36,58.26,55.3,55.5,4979500,33.9301207116692,34.4624970826682,32.7115703513826,32.8298762116046,8418010.72348583,0.0,1.0
2008-11-03,55.23,57.71,54.2,57.36,2864100,32.6701633003049,34.1371559670577,32.0608881201616,33.9301207116692,4841856.51433593,0.0,1.0
2008-11-04,55.34,56.59,53.3,55.17,3847300,32.735231523427,33.4746431498145,31.5285117491626,32.6346715422383,6503988.88572488,0.0,1.0
2008-11-05,52.37,56.31,52.35,54.78,3635900,30.9783894991303,33.3090149455037,30.9665589131081,32.4039751148054,6146610.13947629,0.0,1.0
2008-11-06,51.23,54.7,50.61,52.37,3209800,30.3040460958649,32.3566527707166,29.9372979291767,30.9783894991303,5426273.88698561,0.0,1.0
2008-11-07,53.4,53.75,50.53,51.0,3167000,31.5876646792736,31.7946999346621,29.8899755850879,30.1679943566096,5353919.06040358,0.0,1.0
2008-11-10,51.72,53.69,51.15,53.37,2111800,30.5938954534088,31.7592081765955,30.2567237517761,31.5699188002403,3570068.28915702,0.0,1.0
2008-11-11,51.55,52.71,49.5,50.76,5382800,30.4933354722201,31.1795094615077,29.2807004049446,30.0260273243432,9099802.81602161,0.0,1.0
2008-11-12,49.63,51.0,49.44,50.8,4092100,29.3575992140889,30.1679943566096,29.245208646878,30.0496884963876,6917831.44524077,0.0,1.0
2008-11-13,54.15,54.52,48.33,49.75,5489700,32.0313116551061,32.2501774965168,28.5886111226459,29.4285827302221,9280520.82914353,0.0,1.0
2008-11-14,52.7,54.74,52.45,52.75,5444700,31.1735941684966,32.380313942761,31.0257118432191,31.2031706335521,9204446.82923252,0.0,1.0
2008-11-17,51.21,52.84,50.31,52.11,4854300,30.2922155098427,31.256408270652,29.7598391388437,30.8245918808417,8206355.95040011,0.0,1.0
2008-11-18,50.41,51.28,48.28,50.78,5230900,29.8189920689547,30.3336225609204,28.5590346575904,30.0378579103654,8843010.80298867,0.0,1.0
2008-11-19,40.45,47.48,40.09,47.25,5780800,23.9273602298992,28.0858112167024,23.7144096814996,27.9497594774471,9772635.08190118,0.0,1.0
2008-11-20,37.97,44.09,37.5,40.5,7928200,22.4603675631464,26.0805268859396,22.1823487916247,23.9569366949547,13402886.3576545,0.0,1.0
2008-11-21,45.85,46.2,38.95,41.03,9106900,27.1216184558932,27.3286537112817,23.0400662782342,24.270447224543,15395517.9953234,0.0,1.0
2008-11-24,46.6,47.22,43.67,45.95,5708100,27.5652654317257,27.9320135984138,25.8320845794734,27.1807713860042,9649733.3087116,0.0,1.0
2008-11-25,48.5,48.81,45.5,47.55,3716100,28.6891711038346,28.8725451871787,26.9145832005047,28.1272182677801,6282190.91265102,0.0,1.0
2008-11-26,49.64,50.35,46.72,48.0,2726200,29.3635145071,29.7835003108881,27.6362489478589,28.3934064532796,4608731.96794198,0.0,1.0
2008-11-28,52.25,52.29,48.78,49.1,2116400,30.9074059829971,30.9310671550415,28.8547993081454,29.0440886845006,3577844.74248126,0.0,1.0
2008-12-01,44.25,50.6,44.11,50.4,4659000,26.1751715741172,29.9313826361656,26.0923574719618,29.8130767759436,7876194.79078632,0.0,1.0
2008-12-02,45.44,46.8,44.21,45.4,4438300,26.8790914424381,27.6835712919477,26.1515104020728,26.8554302703937,7503094.08455611,0.0,1.0
2008-12-03,46.94,47.24,42.85,43.2,4130500,27.7663853941031,27.9438441844361,25.3470305525632,25.5540658079517,6982747.92516481,0.0,1.0
2008-12-04,47.35,48.93,46.03,46.07,5037200,28.0089124075581,28.9435287033119,27.228093730093,27.2517549021374,8515554.49670508,0.0,1.0
2008-12-05,51.83,52.16,46.22,46.4,4489500,30.6589636765309,30.8541683458972,27.3404842973039,27.4469595715037,7589649.39112153,0.0,1.0
2008-12-08,49.2,52.5,48.16,51.53,4450700,29.1032416146116,31.0552883082746,28.4880511414572,30.4815048861979,7524056.69786494,0.0,1.0
2008-12-09,47.76,49.67,47.3,49.35,3630800,28.2514394210132,29.3812603861333,27.9793359425026,29.1919710097781,6137988.41948638,0.0,1.0
2008-12-10,47.96,49.9,46.74,47.76,3810000,28.3697452812352,29.5173121253886,27.6480795338811,28.2514394210132,6440931.99246533,0.0,1.0
2008-12-11,47.34,49.25,47.1,47.12,3703400,28.002997114547,29.1328180796671,27.8610300822807,27.8728606683028,6260721.13934281,0.0,1.0
2008-12-12,47.11,48.1,45.69,45.9,2605600,27.8669453752917,28.4525593833906,27.0269737677156,27.1511949209487,4404853.64818049,0.0,1.0
2008-12-15,48.16,48.58,45.92,46.48,3081200,28.4880511414572,28.7364934479234,27.1630255069709,27.4942819155925,5208871.30057327,0.0,1.0
2008-12-16,51.46,51.49,47.98,48.23,7206400,30.4400978351202,30.4578437141535,28.3815758672574,28.5294581925349,12182659.3990819,0.0,1.0
2008-12-17,51.0,51.86,50.0,50.35,3516900,30.3631990259759,30.875205911512,29.7678421823293,29.9762170776056,5907213.52669575,0.33,1.0
2008-12-18,51.76,53.26,51.18,53.0,3090800,30.8156702271473,31.7087054926172,30.4703632578323,31.5539127132691,5191508.30797328,0.0,1.0
2008-12-19,52.06,52.95,51.14,51.89,3941700,30.9942772802413,31.5241448710868,30.4465489840864,30.8930666168214,6620735.18103347,0.0,1.0
2008-12-22,52.04,52.75,51.35,52.75,2697900,30.9823701433684,31.4050735023574,30.5715739212522,31.4050735023574,4531567.96430733,0.0,1.0
2008-12-23,51.66,53.39,51.51,52.75,2429100,30.7561345427827,31.7861018822913,30.6668310162357,31.4050735023574,4080074.03613882,0.0,1.0
2008-12-24,51.55,52.07,50.77,52.07,871600,30.6906452899815,31.0002308486778,30.2262669519372,31.0002308486778,1463995.93672496,0.0,1.0
2008-12-26,51.92,52.2,51.29,51.75,989600,30.9109273221308,31.0776272383518,30.5358525106334,30.8097166587109,1662196.39626322,0.0,1.0
2008-12-29,52.27,52.52,51.56,51.72,1765100,31.1193022174071,31.2681414283187,30.696598858418,30.7918559534015,2964776.53500829,0.0,1.0
2008-12-30,52.29,52.75,51.51,52.72,2164300,31.13120935428,31.4050735023574,30.6668310162357,31.387212797048,3635298.76761569,0.0,1.0
2008-12-31,52.92,53.15,51.67,52.39,2998600,31.5062841657774,31.6432162398161,30.7620881112191,31.1907450386447,5036643.20314761,0.0,1.0
2009-01-02,53.03,53.2,51.82,53.2,2994300,31.5717734185785,31.6729840819984,30.8513916377661,31.6729840819984,5029420.64402885,0.0,1.0
2009-01-05,52.66,53.34,52.02,52.57,2867700,31.3514913864292,31.7563340401089,30.9704630064954,31.2979092705011,4816775.06625307,0.0,1.0
2009-01-06,51.35,52.87,50.95,51.99,3903800,30.7263667006003,31.6358910897905,30.4870181771293,31.1093243381541,6524042.75303021,0.26,1.0
2009-01-07,49.25,51.17,49.17,50.7,3728900,29.4697869523771,30.6186598650383,29.4219172476829,30.3374253499598,6231749.32675197,0.0,1.0
2009-01-08,49.5,50.07,49.0,49.47,4095200,29.6193797795466,29.9604514254929,29.3201941252077,29.6014286402862,6843911.03084411,0.0,1.0
2009-01-09,49.75,50.42,48.51,49.7,3467300,29.768972606716,30.1698813835301,29.0269921839556,29.7390540412821,5794562.58967714,0.0,1.0
2009-01-12,47.2,49.97,46.81,49.5,4917500,28.2431257695878,29.9006142946251,28.0097609592035,29.6193797795466,8218141.35919516,0.0,1.0
2009-01-13,49.14,49.37,46.22,46.65,3963000,29.4039661084226,29.5415915094185,27.6567218870837,27.9140215498151,6622977.97793398,0.0,1.0
2009-01-14,47.67,48.74,47.6,48.25,4818600,28.5243602846664,29.1646175849515,28.4824742930589,28.8714156436994,8052859.37029337,0.0,1.0
2009-01-15,48.69,49.15,46.3,47.48,4227400,29.1346990195176,29.4099498215094,27.7045915917779,28.4106697360176,7064844.08375426,0.0,1.0
2009-01-16,49.77,50.75,48.37,50.21,4211600,29.7809400328896,30.3673439153937,28.9432202007408,30.0442234087078,7038439.07440492,0.0,1.0
2009-01-20,46.27,50.14,46.04,49.89,6923300,27.6866404525176,30.0023374171003,27.5490150515217,29.8527445899309,11570240.5840601,0.0,1.0
2009-01-21,47.75,48.13,46.0,47.32,5797500,28.5722299893606,28.7996110866581,27.5250801991746,28.3149303266292,9688800.10776488,0.0,1.0
2009-01-22,44.95,47.0,44.64,47.0,4578100,26.896790325063,28.1234515078523,26.7112952193729,28.1234515078523,7650935.01912177,0.0,1.0
2009-01-23,44.13,45.12,43.28,44.0,5287300,26.4061258519473,26.9985134475382,25.8975102395712,26.3283375818192,8836152.27421911,0.0,1.0
2009-01-26,44.9,45.4,43.97,44.4,3413900,26.8668717596291,27.166057413968,26.3103864425588,26.5676861052903,5705320.34288893,0.0,1.0
2009-01-27,45.38,45.49,43.4,45.35,4955200,27.1540899877944,27.219910831749,25.9693147966126,27.1361388485341,8281145.71694637,0.0,1.0
2009-01-28,48.82,49.1,46.58,47.55,5148800,29.2124872896457,29.3800312560755,27.8721355582077,28.452555727625,8604690.64163172,0.0,1.0
2009-01-29,45.12,46.78,44.98,46.65,6503500,26.9985134475382,27.9918098199432,26.9147414643233,27.9140215498151,10868669.5128674,0.0,1.0
2009-01-30,43.66,45.0,42.95,44.5,5102900,26.1248913368688,26.9267088904969,25.7000477077076,26.627523236158,8527982.4182688,0.0,1.0
2009-02-02,43.15,43.95,42.52,42.8,3530100,25.8197219694431,26.2984190163853,25.4427480449762,25.6102920114059,5899514.14582507,0.0,1.0
2009-02-03,42.77,44.27,42.4,43.28,3219800,25.5923408721456,26.4898978351622,25.3709434879348,25.8975102395712,5380939.8166419,0.0,1.0
2009-02-04,43.64,45.12,42.92,43.0,3839700,26.1129239106952,26.9985134475382,25.6820965684473,25.7299662731415,6416918.63282188,0.0,1.0
2009-02-05,44.4,44.61,43.03,43.27,4265800,26.5676861052903,26.6933440801126,25.7479174124018,25.8915265264845,7129018.28369183,0.0,1.0
2009-02-06,44.47,45.38,43.5,44.89,3908200,26.6095720968977,27.1540899877944,26.0291519274803,26.8608880465423,6531396.04677305,0.0,1.0
2009-02-09,45.28,45.44,44.06,44.23,3183700,27.0942528569266,27.1899922663151,26.3642398603398,26.465962982815,5320609.38388808,0.0,1.0
2009-02-10,42.07,44.74,41.6,44.44,5134600,25.1734809560712,26.7711323502407,24.8922464409927,26.5916209576374,8580959.55727979,0.0,1.0
2009-02-11,43.81,43.83,42.4,42.75,3367500,26.2146470331704,26.226614459344,25.3709434879348,25.580373445972,5627776.51796434,0.0,1.0
2009-02-12,44.77,44.88,42.94,43.25,4617400,26.789083489501,26.8549043334556,25.6940639946208,25.8795591003109,7716613.3018704,0.0,1.0
2009-02-13,42.33,44.56,42.31,44.56,3374300,25.3290574963274,26.6634255146787,25.3170900701539,26.6634255146787,5639140.69920329,0.0,1.0
2009-02-17,40.66,41.73,40.36,41.0,5590000,24.3297774108356,24.9700347111208,24.1502660182323,24.5332236557861,9342025.45966465,0.0,1.0
2009-02-18,40.2,41.82,39.28,41.48,4299900,24.0545266088439,25.0238881289018,23.5040250048604,24.8204418839514,7186006.31019892,0.0,1.0
2009-02-19,40.75,41.19,40.1,40.92,4264100,24.3836308286166,24.6469142044348,23.9946894779761,24.4853539510918,7126177.23838211,0.0,1.0
2009-02-20,39.38,40.4,38.27,40.0,7572000,23.5638621357282,24.1742008705794,22.8996699830959,23.9348523471083,12654350.0501933,0.0,1.0
2009-02-23,36.36,39.89,36.24,39.64,5991500,21.7567807835215,23.8690315031538,21.6849762264802,23.7194386759844,10013013.5136996,0.0,1.0
2009-02-24,38.81,38.81,36.85,37.25,7965000,23.2227904897819,23.2227904897819,22.0499827247736,22.2893312482446,13311132.8776796,0.0,1.0
2009-02-25,38.53,39.73,37.46,38.39,5421300,23.0552465233521,23.7732920937654,22.414989223067,22.9714745401372,9060093.49275133,0.0,1.0
2009-02-26,38.51,39.86,38.1,39.33,5814800,23.0432790971786,23.8510803638935,22.7979468606207,23.5339435702943,9717711.92179925,0.0,1.0
2009-02-27,36.51,37.77,36.0,37.32,6125900,21.8465364798231,22.6004843287571,21.5413671123975,22.3312172398521,10237623.2134812,0.0,1.0
2009-03-02,35.84,38.3,35.49,35.67,5158900,21.4456277030091,22.9176211223562,21.2361977449719,21.3439045805339,8621569.79317779,0.0,1.0
2009-03-03,33.95,36.2,33.42,35.99,6679100,20.3147059296082,21.6610413741331,19.997569136009,21.5353833993107,11162132.781332,0.0,1.0
2009-03-04,34.97,35.76,33.19,34.22,4093300,20.9250446644595,21.3977579983149,19.8599437350131,20.4762661829512,6840735.7449097,0.0,1.0
2009-03-05,31.87,33.85,31.32,33.53,5488300,19.0700936075586,20.2548687987404,18.7409893877858,20.0633899799636,9172064.10201741,0.0,1.0
2009-03-06,32.5,32.64,30.93,31.9,5473000,19.4470675320255,19.5308395152404,18.5076245774015,19.0880447468189,9146494.69422981,0.0,1.0
2009-03-09,31.84,33.17,31.29,32.25,4697900,19.0521424682982,19.8479763088396,18.7230382485255,19.2974747048561,7851145.15330207,0.0,1.0
2009-03-10,34.16,34.3,32.18,33.59,6116800,20.4403639044305,20.5241358876454,19.2555887132487,20.0992922584842,10222415.2650584,0.0,1.0
2009-03-11,33.72,35.88,32.89,34.65,5928200,20.1770805286123,21.4695625553562,19.6804323424098,20.7335658456826,9907226.35598998,0.0,1.0
2009-03-12,35.2,35.4,32.8,33.5,6094900,21.0626700654553,21.1823443271909,19.6265789246288,20.0454388407032,10185815.9166565,0.0,1.0
2009-03-13,36.61,36.78,35.01,35.86,5537900,21.9063736106909,22.0080967331661,20.9489795168066,21.4575951291826,9254955.77693682,0.0,1.0
2009-03-16,36.47,38.38,36.27,37.46,6226600,21.822601627476,22.9654908270505,21.7029273657405,22.414989223067,10405913.368005,0.0,1.0
2009-03-17,38.7,38.7,35.83,36.61,5387800,23.1569696458273,23.1569696458273,21.4396439899223,21.9063736106909,9004108.18811828,0.0,1.0
2009-03-18,39.89,40.15,37.18,38.0,8972400,24.078461461191,24.2354030500581,22.442647207999,22.9376168344261,14864281.7804978,0.35,1.0
2009-03-19,37.6,40.75,37.53,40.75,7576000,22.696168236169,24.5975759474438,22.653914731474,24.5975759474438,12550911.5475292,0.0,1.0
2009-03-20,38.68,39.39,37.36,38.15,5713800,23.3480794514632,23.7766507133696,22.5512990772147,23.0281600587725,9465865.6811342,0.0,1.0
2009-03-23,40.4,40.45,38.58,40.16,6463900,24.3863084239688,24.416489498751,23.2877173018989,24.2414392650145,10708531.8310552,0.0,1.0
2009-03-24,38.54,40.57,38.49,39.56,4967000,23.2635724420732,24.4889240782281,23.2333913672911,23.8792663676289,8228666.53333921,0.0,1.0
2009-03-25,38.43,39.66,37.02,38.63,5366200,23.1971740775525,23.9396285171931,22.3460677686962,23.3178983766811,8890008.12385843,0.0,1.0
2009-03-26,40.01,40.2,38.07,39.2,4288000,24.1508960406681,24.2655841248403,22.9798703391211,23.6619626291975,7103789.42922459,0.0,1.0
2009-03-27,40.15,40.73,38.62,38.62,4704300,24.3863084239688,24.7385888445392,23.4570169697055,23.4570169697055,7745233.17413455,0.25,1.0
2009-03-30,37.5,38.85,37.35,38.46,6344300,22.7767513299833,23.5967143778627,22.6856443246634,23.3598361640309,10445354.8512344,0.0,1.0
2009-03-31,40.4,40.52,37.99,38.42,5354100,24.5381534328354,24.6110390370913,23.0743675473618,23.3355409626123,8815074.0679025,0.0,1.0
2009-04-01,40.82,40.95,38.99,40.19,4941400,24.7932530477312,24.8722124523418,23.681747582828,24.4106036253875,8135598.32635428,0.0,1.0
2009-04-02,42.07,42.48,41.34,42.3,5922700,25.552478092064,25.8015039066051,25.1090906661736,25.6921755002212,9751226.01034088,0.0,1.0
2009-04-03,43.87,43.87,41.87,42.15,5070300,26.6457621559032,26.6457621559032,25.4310020849707,25.6010684949013,8347821.30451169,0.0,1.0
2009-04-06,43.66,43.86,42.8,42.9,4163900,26.5182123484553,26.6396883555485,25.9958655179543,26.0566035215009,6855510.15321701,0.0,1.0
2009-04-07,42.9,43.95,42.62,42.85,4515100,26.0566035215009,26.6943525587405,25.8865371115704,26.0262345197276,7433731.33187401,0.0,1.0
2009-04-08,43.93,44.65,43.07,43.72,3674100,26.6822049580311,27.1195185835668,26.1598581275302,26.5546551505832,6049095.76453197,0.0,1.0
2009-04-09,45.53,45.84,43.69,45.8,6300800,27.6540130147771,27.8423008257716,26.5364337495192,27.818005624353,10373735.7701649,0.0,1.0
2009-04-13,47.51,47.64,44.68,45.07,4070000,28.8566254850002,28.9355848896108,27.1377399846308,27.3746181984626,6700911.72304649,0.0,1.0
2009-04-14,44.83,47.08,44.54,47.08,4805600,27.2288469899507,28.5954520697497,27.0527067796655,28.5954520697497,7912015.08016517,0.0,1.0
2009-04-15,45.75,45.99,44.12,44.99,3403100,27.7876366225797,27.9334078310916,26.7976071647697,27.3260277956253,5602917.12154778,0.0,1.0
2009-04-16,46.41,46.99,44.26,45.85,3616600,28.1885074459874,28.5407878665578,26.882640369735,27.8483746261263,5954426.86426779,0.0,1.0
2009-04-17,45.96,46.5,45.1,46.06,6028800,27.9151864300276,28.2431716491793,27.3928395995266,27.9759244335742,9925910.71152399,0.0,1.0
2009-04-20,43.63,45.35,43.52,45.35,5198300,26.4999909473913,27.5446846083932,26.43317914349,27.5446846083932,8558562.50857802,0.0,1.0
2009-04-21,46.32,46.45,43.31,43.58,5120400,28.1338432427954,28.212802647406,26.3056293360421,26.469621945618,8430306.72891579,0.0,1.0
2009-04-22,43.44,45.8,43.23,45.4,6012600,26.3845887406527,27.818005624353,26.2570389332048,27.5750536101665,9899238.77788435,0.0,1.0
2009-04-23,43.99,44.46,43.39,43.55,5644000,26.7186477601591,27.0041163768282,26.3542197388794,26.451400544554,9292369.96679961,0.0,1.0
2009-04-24,44.0,44.76,43.06,44.45,8817100,26.7247215605138,27.1863303874681,26.1537843271755,26.9980425764736,14516611.4872907,0.0,1.0
2009-04-27,44.94,45.49,43.7,43.7,5312100,27.295658793852,27.6297178133584,26.5425075498739,26.5425075498739,8745924.61031825,0.0,1.0
2009-04-28,45.15,46.32,44.07,44.1,4493100,27.4232086012999,28.1338432427954,26.7672381629964,26.7854595640604,7397510.18742511,0.0,1.0
2009-04-29,47.2,47.94,45.21,46.15,6643100,28.6683376740057,29.1177989002507,27.4596514034279,28.0305886367662,10937303.8494767,0.0,1.0
2009-04-30,46.32,47.38,46.19,47.1,9102400,28.1338432427954,28.7776660803896,28.0548838381848,28.6075996704591,14986333.8741667,0.0,1.0
2009-05-01,45.84,46.8,45.53,46.08,5812300,27.8423008257716,28.4253856598192,27.6540130147771,27.9880720342835,9569461.7218337,0.0,1.0
2009-05-04,47.08,47.16,45.38,46.72,7715500,28.5954520697497,28.644042472587,27.5629060094572,28.3767952569819,12702919.9997949,0.0,1.0
2009-05-05,45.17,46.8,44.98,46.3,4660500,27.4353562020093,28.4253856598192,27.3199539952707,28.1216956420861,7673120.16836809,0.0,1.0
2009-05-06,45.01,45.99,43.8,45.85,6336200,27.3381753963347,27.9334078310916,26.6032455534205,27.8483746261263,10432018.8844145,0.0,1.0
2009-05-07,43.73,45.6,43.27,44.9,7247400,26.5607289509379,27.6965296172597,26.2813341346234,27.2713635924334,11932232.8308617,0.0,1.0
2009-05-08,43.52,44.36,41.7,44.2,5531200,26.43317914349,26.9433783732816,25.3277474789415,26.846197567607,9106654.28071615,0.0,1.0
2009-05-11,42.38,43.94,42.25,42.36,5253400,25.7407659030585,26.6882787583858,25.6618064984479,25.7286183023492,8649280.01126595,0.0,1.0
2009-05-12,42.86,43.58,41.97,42.59,4815900,26.0323083200823,26.469621945618,25.4917400885173,25.8683157105064,7928973.16142987,0.0,1.0
2009-05-13,42.21,43.5,41.97,42.2,4532700,25.6375112970292,26.4210315427807,25.4917400885173,25.6314374966746,7462708.24743314,0.0,1.0
2009-05-14,43.96,44.39,41.77,41.91,4601200,26.7004263590951,26.9615997743456,25.3702640814241,25.4552972863894,7575487.71992175,0.0,1.0
2009-05-15,43.12,44.07,42.67,44.0,3882000,26.1902271293035,26.7672381629964,25.9169061133437,26.7247215605138,6391385.57957407,0.0,1.0
2009-05-18,45.4,45.63,42.94,43.39,5449600,27.5750536101665,27.7147510183237,26.0808987229196,26.3542197388794,8972306.76312386,0.0,1.0
2009-05-19,43.65,44.94,43.6,44.53,4796100,26.5121385481006,27.295658793852,26.4817695463273,27.0466329793109,7896374.13142586,0.0,1.0
2009-05-20,42.66,44.63,42.31,44.46,5204500,25.910832312989,27.1073709828575,25.6982493005759,27.0041163768282,8568770.28565,0.0,1.0
2009-05-21,43.79,43.95,42.0,42.0,4396400,26.5971717530659,26.6943525587405,25.5099614895813,25.5099614895813,7238301.79341561,0.0,1.0
2009-05-22,43.94,44.52,43.28,43.71,4275200,26.6882787583858,27.0405591789562,26.2874079349781,26.5485813502286,7038756.21581532,0.0,1.0
2009-05-26,44.96,44.98,43.01,43.15,4689700,27.3078063945613,27.3199539952707,26.1234153254022,26.2084485303675,7721195.50554574,0.0,1.0
2009-05-27,43.25,45.46,43.15,45.07,5021000,26.2691865339141,27.6114964122945,26.2084485303675,27.3746181984626,8266653.01263303,0.0,1.0
2009-05-28,43.95,44.05,43.12,43.35,4503400,26.6943525587405,26.7550905622871,26.1902271293035,26.3299245374607,7414468.26868981,0.0,1.0
2009-05-29,43.99,44.5,43.39,44.5,3161100,26.7186477601591,27.0284115782469,26.3542197388794,27.0284115782469,5204484.53260989,0.0,1.0
2009-06-01,44.47,44.8,43.86,44.5,4072600,27.0101901771829,27.2106255888867,26.6396883555485,27.0284115782469,6705192.40375409,0.0,1.0
2009-06-02,45.5,45.79,43.85,44.17,4012100,27.6357916137131,27.8119318239983,26.6336145551938,26.827976166543,6605584.25651961,0.0,1.0
2009-06-03,45.54,45.63,44.7,45.0,2755300,27.6600868151318,27.7147510183237,27.1498875853401,27.33210159598,4536369.05909336,0.0,1.0
2009-06-04,46.07,46.18,45.17,45.47,3461200,27.9819982339289,28.0488100378301,27.4353562020093,27.6175702126491,5698573.87120601,0.0,1.0
2009-06-05,46.01,46.53,45.7,46.38,4061500,27.9455554318009,28.2613930502433,27.7572676208064,28.1702860449234,6686917.18996395,0.0,1.0
2009-06-08,46.16,46.52,45.35,45.48,2389000,28.0366624371208,28.2553192498887,27.5446846083932,27.6236440130038,3933287.00401918,0.0,1.0
2009-06-09,45.85,46.57,45.71,46.26,2443700,27.8483746261263,28.285688251662,27.763341421161,28.0974004406674,4023345.9404444,0.0,1.0
2009-06-10,45.56,46.24,45.28,46.24,3410600,27.6722344158411,28.0852528399581,27.5021680059105,28.0852528399581,5615265.23897355,0.0,1.0
2009-06-11,45.55,46.0,45.48,45.68,2139700,27.6661606154864,27.9394816314462,27.6236440130038,27.745120020097,3522835.58078687,0.0,1.0
2009-06-12,44.98,45.58,44.76,45.51,1571200,27.3199539952707,27.6843820165504,27.1863303874681,27.6418654140678,2586848.27991416,0.0,1.0
2009-06-15,43.75,44.75,43.66,44.51,2836400,26.5728765516472,27.1802565871134,26.5182123484553,27.0344853786015,4669893.36885727,0.0,1.0
2009-06-16,43.36,44.15,43.34,44.02,3025800,26.3359983378154,26.8158285658337,26.3238507371061,26.7368691612231,4981724.49424915,0.0,1.0
2009-06-17,42.98,43.72,42.89,43.27,3389100,26.1051939243382,26.5546551505832,26.0505297211463,26.2813341346234,5579867.30235304,0.0,1.0
2009-06-18,42.64,43.46,42.49,43.13,2538100,25.8986847122797,26.396736341362,25.8075777069598,26.1963009296582,4178767.57844332,0.0,1.0
2009-06-19,42.9,43.11,42.52,42.76,3546600,26.0566035215009,26.1841533289488,25.8257991080238,25.9715703165357,5839177.76829403,0.0,1.0
2009-06-22,42.51,43.22,42.5,42.53,4273800,25.8197253076691,26.2509651328501,25.8136515073144,25.8318729083784,7036451.23389584,0.0,1.0
2009-06-23,43.0,43.06,42.52,42.6,2884900,26.1173415250476,26.1537843271755,25.8257991080238,25.8743895108611,4749744.52821051,0.0,1.0
2009-06-24,43.92,44.03,43.02,43.16,3466800,26.8887141700897,26.9560583995685,26.3377159288993,26.4234267664178,5662667.80318458,0.35,1.0
2009-06-25,44.57,44.62,43.07,43.73,2732200,27.2866573442827,27.3172683576822,26.3683269422988,26.7723923191717,4462772.8660035,0.0,1.0
2009-06-26,43.96,44.59,43.5,44.43,2413900,26.9132029808092,27.2989017496425,26.6315816575342,27.2009465067642,3942861.95053286,0.0,1.0
2009-06-29,43.95,44.12,43.5,43.91,2242200,26.9070807781293,27.0111582236875,26.6315816575342,26.8825919674098,3662407.33480458,0.0,1.0
2009-06-30,44.23,44.4,43.55,43.71,2424400,27.0785024531663,27.1825798987245,26.6621926709336,26.7601479138119,3960012.64048712,0.0,1.0
2009-07-01,44.89,45.47,44.11,44.39,1882600,27.4825678300393,27.8376555854731,27.0050360210076,27.1764576960446,3075037.03884715,0.0,1.0
2009-07-02,42.99,45.09,42.99,44.68,3203000,26.3193493208596,27.6050118836371,26.3193493208596,27.3540015737615,5231777.13557178,0.0,1.0
2009-07-06,44.09,44.09,42.71,42.8,2892500,26.9927916156478,26.9927916156478,26.1479276458226,26.2030274699416,4724606.73263859,0.0,1.0
2009-07-07,42.64,44.09,42.52,43.94,2793200,26.1050722270634,26.9927916156478,26.0316057949046,26.9009585754494,4562410.20764255,0.0,1.0
2009-07-08,41.76,42.89,41.29,42.63,4960300,25.5663183912328,26.2581272940607,25.2785748652778,26.0989500243835,8102149.27429806,0.0,1.0
2009-07-09,41.94,42.42,41.72,41.8,2145200,25.6765180394709,25.9703837681057,25.5418295805132,25.5908072019524,3503967.62760804,0.0,1.0
2009-07-10,41.8,42.0,41.14,41.39,2486200,25.5908072019524,25.7132512555502,25.1867418250794,25.3397968920767,4060956.70136077,0.0,1.0
2009-07-13,43.63,43.65,41.88,41.96,3995300,26.7111702923728,26.7234146977325,25.6397848233915,25.6887624448306,6525919.19754914,0.0,1.0
2009-07-14,43.46,43.64,42.96,43.35,2841000,26.6070928468146,26.7172924950527,26.3009827128199,26.5397486173358,4640486.68191053,0.0,1.0
2009-07-15,44.57,44.72,43.32,44.04,4991900,27.2866573442827,27.3784903844811,26.5213820092961,26.9621806022484,8153764.68406518,0.0,1.0
2009-07-16,45.38,45.78,44.33,44.5,3884300,27.782555761354,28.0274438685497,27.1397244799653,27.2438019255234,6344611.90374695,0.0,1.0
2009-07-17,44.44,45.35,44.18,45.13,3687300,27.2070687094441,27.7641891533143,27.0478914397669,27.6295006943567,6022832.29222411,0.0,1.0
2009-07-20,43.93,44.52,43.68,44.22,2734800,26.8948363727695,27.2560463308832,26.7417813057722,27.0723802504864,4467019.70351599,0.0,1.0
2009-07-21,45.15,45.33,44.15,44.15,2510400,27.6417450997165,27.7519447479546,27.0295248317272,27.0295248317272,4100484.95820774,0.0,1.0
2009-07-22,46.38,46.42,44.51,44.59,2791700,28.3947760293433,28.4192648400629,27.2499241282033,27.2989017496425,4559960.10907766,0.0,1.0
2009-07-23,47.37,47.6,45.96,46.13,3522000,29.0008740946527,29.1416847562902,28.1376435167878,28.241720962346,5752831.43037272,0.0,1.0
2009-07-24,48.4,48.84,47.47,47.48,6568700,29.8212492537584,30.0923515197016,29.2482376461965,29.2543990613315,10661024.8717173,0.31,1.0
2009-07-27,48.02,48.81,47.87,48.4,3465300,29.5871154786255,30.0738672742964,29.4946942515994,29.8212492537584,5624194.9682528,0.0,1.0
2009-07-28,48.81,49.18,47.2,47.6,3620300,30.0738672742964,30.3018396342941,29.0818794375495,29.3283360429524,5875760.55278492,0.0,1.0
2009-07-29,47.97,49.36,47.66,48.63,2575200,29.5563084029502,30.4127451067255,29.3653045337629,29.9629618018651,4179559.3115299,0.0,1.0
2009-07-30,47.38,48.41,47.09,48.32,3743400,29.1927849099808,29.8274106688934,29.0141038710637,29.7719579326778,6075552.31701656,0.0,1.0
2009-07-31,49.06,49.2,47.1,47.1,3042000,30.2279026526732,30.3141624645643,29.0202652861987,29.0202652861987,4937177.47191441,0.0,1.0
2009-08-03,50.05,50.12,49.12,49.36,3490900,30.8378827510456,30.8810126569911,30.2648711434837,30.4127451067255,5665743.86479486,0.0,1.0
2009-08-04,50.49,50.85,49.53,49.63,3622500,31.1089850169888,31.3307959618515,30.5174891640217,30.5791033153725,5879331.16108151,0.0,1.0
2009-08-05,50.01,50.36,49.25,50.29,3331800,30.8132370905053,31.0288866202329,30.3449695402396,30.9857567142874,5407523.96480092,0.0,1.0
2009-08-06,50.26,50.98,49.75,50.61,3587100,30.9672724688821,31.4108943586075,30.6530402969934,31.1829219986097,5821876.82758191,0.0,1.0
2009-08-07,50.54,51.56,50.43,51.2,2536900,31.1397920926642,31.7682564364418,31.0720165261784,31.5464454915791,4117398.2670939,0.0,1.0
2009-08-10,49.61,50.78,49.3,50.64,2409500,30.5667804851023,31.287666055906,30.375776615915,31.2014062440149,3910627.58664621,0.0,1.0
2009-08-11,49.22,49.75,49.09,49.27,2729300,30.3264852948344,30.6530402969934,30.2463868980785,30.3572923705098,4429664.19266798,0.0,1.0
2009-08-12,50.2,50.65,49.22,49.22,2329700,30.9303039780717,31.20756765915,30.3264852948344,30.3264852948344,3781111.88570644,0.0,1.0
2009-08-13,50.06,50.47,49.87,50.2,2565700,30.8440441661806,31.0966621867187,30.7269772786142,30.9303039780717,4164140.77570375,0.0,1.0
2009-08-14,49.29,50.27,48.93,50.27,2213300,30.3696152007799,30.9734338840172,30.1478042559173,30.9734338840172,3592194.24674167,0.0,1.0
2009-08-17,47.91,48.75,47.86,48.2,3254600,29.5193399121397,30.0368987834859,29.4885328364644,29.6980209510569,5282228.07366622,0.0,1.0
2009-08-18,48.75,48.89,47.47,47.95,2931200,30.0368987834859,30.123158595377,29.2482376461965,29.54398557268,4757348.65406822,0.0,1.0
2009-08-19,49.91,49.99,47.87,47.92,2478200,30.7516229391545,30.8009142602351,29.4946942515994,29.5255013272748,4022127.94572593,0.0,1.0
2009-08-20,50.78,51.14,49.88,49.88,1721500,31.287666055906,31.5094770007686,30.7331386937493,30.7331386937493,2794000.99207779,0.0,1.0
2009-08-21,50.52,51.26,50.4,50.87,2463300,31.1274692623941,31.5834139823895,31.0535322807732,31.3431187921216,3997945.18953542,0.0,1.0
2009-08-24,49.91,50.92,49.8,50.63,1749100,30.7516229391545,31.373925867797,30.6838473726687,31.1952448288799,2838795.89616223,0.0,1.0
2009-08-25,50.81,51.35,50.3,50.43,2762500,31.3061503013112,31.6388667186052,30.9919181294224,31.0720165261784,4483547.91787099,0.0,1.0
2009-08-26,51.01,51.29,50.02,50.5,2832100,31.4293786040127,31.6018982277948,30.8193985056404,31.1151464321239,4596508.98034476,0.0,1.0
2009-08-27,52.36,52.5,50.76,51.0,2332300,32.2611696472477,32.3474294591387,31.2753432256358,31.4232171888776,3785331.69551149,0.0,1.0
2009-08-28,52.38,53.29,51.87,52.64,1922700,32.2734924775178,32.8341812548096,31.959260305629,32.4336892710297,3120549.35083821,0.0,1.0
2009-08-31,52.18,52.43,51.79,51.89,2277200,32.1502641748163,32.3042995531932,31.9099689845485,31.9715831358992,3695904.18771976,0.0,1.0
2009-09-01,50.69,52.27,50.6,51.92,3621000,31.2322133196903,32.205716911032,31.1767605834746,31.9900673813044,5876896.65542474,0.0,1.0
2009-09-02,50.41,51.01,50.15,50.6,2576900,31.0596936959082,31.4293786040127,30.8994969023963,31.1767605834746,4182318.41794091,0.0,1.0
2009-09-03,52.33,52.4,50.73,50.88,2308600,32.2426854018425,32.285815307788,31.2568589802306,31.3492802072567,3746866.50613464,0.0,1.0
2009-09-04,51.56,52.03,51.12,51.79,1243100,31.7682564364418,32.0578429477902,31.4971541704985,31.9099689845485,2017555.98794766,0.0,1.0
2009-09-08,51.47,51.89,50.86,51.76,2008000,31.7128037002261,31.9715831358992,31.3369573769866,31.8914847391432,3258991.57251943,0.0,1.0
2009-09-09,51.45,51.83,50.94,51.69,2887200,31.7004808699559,31.9346146450888,31.3862486980672,31.8483548331977,4685936.48813652,0.0,1.0
2009-09-10,51.59,51.81,50.91,51.64,2132500,31.786740681847,31.9222918148186,31.3677644526619,31.8175477575223,3461055.54203072,0.0,1.0
2009-09-11,51.24,51.78,50.94,51.78,2193900,31.5710911521194,31.9038075694134,31.3862486980672,31.9038075694134,3560707.97358087,0.0,1.0
2009-09-14,51.37,51.41,50.49,50.86,1942300,31.6511895488753,31.6758352094156,31.1089850169888,31.3369573769866,3152360.22475324,0.0,1.0
2009-09-15,50.61,51.4,50.33,51.27,2150400,31.1829219986097,31.6696737942806,31.0104023748276,31.5895753975246,3490107.30953476,0.0,1.0
2009-09-16,51.88,52.04,50.47,50.84,2529000,32.1810712504917,32.2803189644485,31.3064507712474,31.5359611097725,4077071.23789409,0.35,1.0
2009-09-17,50.85,52.22,50.81,51.8,2521000,31.5421640918948,32.3919726426499,31.5173521634056,32.1314473935133,4064174.21539383,0.0,1.0
2009-09-18,50.03,51.06,49.95,50.99,3053200,31.0335195578662,31.6724267164631,30.9838957008878,31.629005841607,4922148.6372235,0.0,1.0
2009-09-21,50.25,50.38,49.51,49.55,2006000,31.1699851645568,31.2506239321467,30.7109644875066,30.7357764159958,3233928.39193972,0.0,1.0
2009-09-22,49.46,50.59,49.11,50.05,2301900,30.6799495768952,31.380886556715,30.4628452026147,31.0459255221108,3710957.011668,0.0,1.0
2009-09-23,49.84,51.02,49.56,49.62,2739000,30.9156628975425,31.6476147879739,30.7419793981182,30.7791972908519,4415618.07852587,0.0,1.0
2009-09-24,49.88,50.44,49.64,50.2,2572300,30.9404748260317,31.2878418248805,30.7916032550965,31.1389702539453,4146876.37217674,0.0,1.0
2009-09-25,51.46,51.65,49.67,49.9,2503800,31.9205460013551,32.0384026616788,30.8102122014634,30.9528807902763,4036445.61701827,0.0,1.0
2009-09-28,52.97,53.36,51.74,51.75,2761100,32.8571963018224,33.0991126045921,32.0942295007795,32.1004324829018,4451246.10318282,0.0,1.0
2009-09-29,53.41,53.66,52.58,52.81,2565200,33.3224199609949,33.4783945910314,32.8045841892738,32.9480808489073,4111566.09154953,0.31,1.0
2009-09-30,53.46,53.61,52.71,53.35,2707900,33.3536148870022,33.4471996650241,32.8856909968927,33.2849860497861,4340289.18575822,0.0,1.0
2009-10-01,53.75,54.45,53.5,53.55,3114600,33.5345454578445,33.9712744219467,33.378570827808,33.4097657538153,4992158.01837681,0.0,1.0
2009-10-02,53.76,54.0,52.93,53.02,2455800,33.540784443046,33.690520087881,33.0229486713248,33.079099538138,3936217.0620721,0.0,1.0
2009-10-05,53.82,54.03,53.25,53.84,2644600,33.5782183542547,33.7092370434854,33.2225961977715,33.5906963246576,4238830.37802585,0.0,1.0
2009-10-06,54.66,54.76,53.83,53.91,2311900,34.1022931111773,34.1646829631919,33.5844573394562,33.6343692210679,3705570.57814337,0.0,1.0
2009-10-07,55.01,55.03,54.24,54.3,1566600,34.3206575932284,34.3331355636313,33.840255732716,33.8776896439248,2510985.27951875,0.0,1.0
2009-10-08,54.8,55.63,54.77,55.54,1884900,34.1896389039978,34.7074746757189,34.1709219483934,34.6513238089058,3021164.40276068,0.0,1.0
2009-10-09,54.51,54.83,54.02,54.54,1969400,34.0087083331554,34.2083558596021,33.7029980582839,34.0274252887598,3156603.09554719,0.0,1.0
2009-10-12,54.22,54.91,54.13,54.91,1611200,33.8277777623131,34.2582677412138,33.7716268955,34.2582677412138,2582471.26411376,0.0,1.0
2009-10-13,53.72,53.98,53.41,53.98,1700400,33.5158285022401,33.6780421174781,33.3224199609949,33.6780421174781,2725443.23330377,0.0,1.0
2009-10-14,54.73,54.8,53.86,54.26,2196700,34.1459660075875,34.1896389039978,33.6031742950606,33.8527337031189,3520925.16501905,0.0,1.0
2009-10-15,54.67,54.73,53.94,54.47,2067100,34.1085320963788,34.1459660075875,33.6530861766722,33.9837523923496,3313199.07525419,0.0,1.0
2009-10-16,54.85,55.19,53.67,54.24,2187800,34.2208338300051,34.4329593268547,33.4846335762328,33.840255732716,3506660.02459538,0.0,1.0
2009-10-19,55.14,55.47,54.81,55.0,1747600,34.4017644008474,34.6076509124955,34.1958778891992,34.3144186080269,2801096.56229221,0.0,1.0
2009-10-20,54.79,55.26,54.76,54.93,2076400,34.1833999187963,34.4766322232649,34.1646829631919,34.2707457116167,3328105.34558454,0.0,1.0
2009-10-21,53.86,55.06,53.68,54.89,2299500,33.6031742950606,34.3518525192357,33.4908725614343,34.2457897708109,3685695.55103623,0.0,1.0
2009-10-22,54.78,55.37,54.25,54.41,5003800,34.1771609335948,34.5452610604809,33.8464947179175,33.9463184811408,8020214.56763433,0.0,1.0
2009-10-23,54.38,54.84,54.05,54.75,7509900,33.9276015255365,34.2145948448036,33.7217150138883,34.1584439779905,12037053.7154716,0.0,1.0
2009-10-26,53.43,54.83,53.37,54.55,5139400,33.3348979313978,34.2083558596021,33.2974640201891,34.0336642739613,8237557.60599941,0.0,1.0
2009-10-27,53.27,54.0,53.04,53.36,3298900,33.2350741681745,33.690520087881,33.0915775085409,33.2912250349876,5287558.62288038,0.0,1.0
2009-10-28,51.91,54.14,51.7,53.71,3424900,32.386572180776,33.7778658807014,32.2555534915453,33.5095895170387,5489514.54348511,0.0,1.0
2009-10-29,52.84,53.01,52.34,52.37,3604700,32.9667978045117,33.0728605529365,32.6548485444387,32.6735655000431,5777702.43653852,0.0,1.0
2009-10-30,51.36,52.58,50.93,52.58,4551700,32.0434279946957,32.8045841892738,31.775151631033,32.8045841892738,7295577.49060737,0.0,1.0
2009-11-02,51.44,52.04,50.93,51.42,2731400,32.0933398763074,32.467678988395,31.775151631033,32.0808619059045,4377955.56777577,0.0,1.0
2009-11-03,51.28,51.4,50.75,50.97,2342000,31.993516113084,32.0683839355015,31.6628498974067,31.8001075718388,3753815.60362117,0.0,1.0
2009-11-04,51.54,52.19,51.51,51.7,3101000,32.155729728322,32.5612637664168,32.1370127727176,32.2555534915453,4970359.60154963,0.0,1.0
2009-11-05,51.01,51.54,50.72,51.42,2524800,31.8250635126446,32.155729728322,31.6441329418023,32.0808619059045,4046811.97097469,0.0,1.0
2009-11-06,51.28,51.66,50.69,50.93,2298300,31.993516113084,32.2305975507395,31.6254159861979,31.775151631033,3683772.1613162,0.0,1.0
2009-11-09,52.87,52.91,51.51,51.8,2444800,32.9855147601161,33.0104707009219,32.1370127727176,32.3179433435599,3918585.98963835,0.0,1.0
2009-11-10,52.32,53.0,52.23,52.8,2103800,32.6423705740358,33.0666215677351,32.5862197072227,32.9418418637059,3372022.74419223,0.0,1.0
2009-11-11,52.26,52.65,52.0,52.44,2043700,32.6049366628271,32.848257085684,32.4427230475891,32.7172383964533,3275692.97571331,0.0,1.0
2009-11-12,51.58,52.21,51.47,51.68,2170400,32.1806856691278,32.5737417368198,32.1120568319118,32.2430755211424,3478770.87365473,0.0,1.0
2009-11-13,51.5,52.11,51.41,51.74,1680400,32.1307737875161,32.5113518848052,32.074622920703,32.2805094323512,2693386.73796969,0.0,1.0
2009-11-16,51.15,51.99,50.72,51.96,1914300,31.9124093054651,32.4364840623877,31.6441329418023,32.4177671067833,3068287.45090179,0.0,1.0
2009-11-17,51.4,51.5,50.6,50.94,1330100,32.0683839355015,32.1307737875161,31.5692651193848,31.7813906162344,2131917.22219322,0.0,1.0
2009-11-18,50.97,51.64,50.88,51.09,1252600,31.8001075718388,32.2181195803366,31.7439567050257,31.8749753942563,2007698.30277364,0.0,1.0
2009-11-19,50.28,51.03,49.99,50.57,2134500,31.3696175929381,31.8375414830475,31.1886870220958,31.5505481637804,3421229.46453005,0.0,1.0
2009-11-20,49.73,50.11,49.56,49.97,1582800,31.0264734068578,31.2635548445133,30.920410658433,31.1762090516928,2536951.04073936,0.0,1.0
2009-11-23,49.76,50.44,49.23,50.28,1397400,31.0451903624622,31.4694413561614,30.7145241467848,31.3696175929381,2239787.32899241,0.0,1.0
2009-11-24,49.82,50.02,49.56,49.69,1559700,31.082624273671,31.2074039777001,30.920410658433,31.001517466052,2499925.78862849,0.0,1.0
2009-11-25,49.85,50.66,49.49,49.61,1066600,31.1013412292753,31.6066990305935,30.8767377620228,30.9516055844403,1709572.89616667,0.0,1.0
2009-11-27,48.18,49.37,47.96,48.21,1446300,30.0594307006316,30.8018699396053,29.9221730261995,30.078147656236,2318165.46008424,0.0,1.0
2009-11-30,48.71,48.8,48.02,48.23,2585400,30.390096916309,30.4462477831221,29.9596069374083,30.0906256266389,4143943.15183695,0.0,1.0
2009-12-01,49.82,50.03,49.21,49.35,1723400,31.082624273671,31.2136429629016,30.7020461763819,30.7893919692024,2762308.20293796,0.0,1.0
2009-12-02,49.92,50.59,49.53,49.89,3551500,31.1450141256855,31.5630261341833,30.9016937028286,31.1262971700812,5692432.15894987,0.0,1.0
2009-12-03,48.44,49.99,48.36,49.92,3718700,30.2216443158695,31.1886870220958,30.1717324342579,31.1450141256855,5960424.4599428,0.0,1.0
2009-12-04,48.81,49.08,48.2,48.88,4517700,30.4524867683235,30.620939368763,30.0719086710345,30.4961596647338,7241081.44853944,0.0,1.0
2009-12-07,49.22,49.65,49.14,49.5,2427600,30.7082851615834,30.9765615252461,30.6583732799717,30.8829767472243,3891017.40365104,0.0,1.0
2009-12-08,49.1,49.67,48.98,49.14,1873600,30.6334173391659,30.9890394956491,30.5585495167484,30.6583732799717,3003052.48289693,0.0,1.0
2009-12-09,49.7,49.87,49.1,49.37,2692800,31.0077564512534,31.1138191996782,30.6334173391659,30.8018699396053,4316086.53178099,0.0,1.0
2009-12-10,50.09,50.27,49.74,49.95,3370500,31.2510768741104,31.3633786077366,31.0327123920593,31.1637310812899,5402320.8761764,0.0,1.0
2009-12-11,50.21,50.7,49.96,50.16,2028000,31.3259446965279,31.6316549713994,31.1699700664914,31.2947497705206,3250528.62687605,0.0,1.0
2009-12-14,50.3,50.71,50.04,50.71,2020100,31.382095563341,31.6378939566008,31.2198819481031,31.6378939566008,3237866.31121909,0.0,1.0
2009-12-15,49.34,49.65,48.69,49.56,2816900,30.9765615252461,31.1711852397339,30.5684795432557,31.1146815806891,4486806.77120105,0.31,1.0
2009-12-16,49.2,49.6,48.95,49.43,3532000,31.1084033963508,31.3613172451016,30.9503322408815,31.2538288593825,5586091.89246867,0.35,1.0
2009-12-17,48.58,48.99,48.4,48.95,2770300,30.716386930787,30.9756236257566,30.6025756988491,30.9503322408815,4381412.90195526,0.0,1.0
2009-12-18,48.85,48.95,48.37,48.73,4658000,30.8871037786938,30.9503322408815,30.5836071601928,30.8112296240685,7366935.45728173,0.0,1.0
2009-12-21,48.78,49.13,48.65,48.85,2392600,30.8428438551624,31.0641434728194,30.7606468543184,30.8871037786938,3784055.34029461,0.0,1.0
2009-12-22,49.64,49.77,48.4,48.61,1522600,31.3866086299767,31.4688056308207,30.6025756988491,30.7353554694433,2408092.72805006,0.0,1.0
2009-12-23,49.95,50.04,49.36,49.46,1344400,31.5826168627585,31.6395224787275,31.2095689358511,31.2727973980388,2126257.62747307,0.0,1.0
2009-12-24,50.05,50.22,49.84,49.89,500600,31.6458453249462,31.7533337106653,31.5130655543521,31.5446797854459,791732.050217957,0.0,1.0
2009-12-28,50.4,50.43,50.05,50.11,950400,31.8671449426032,31.8861134812595,31.6458453249462,31.6837824022589,1503120.5364106,0.0,1.0
2009-12-29,50.33,50.52,49.99,50.27,1571600,31.8228850190718,31.9430190972285,31.6079082476336,31.7849479417592,2485589.47287763,0.0,1.0
2009-12-30,50.52,50.66,49.98,50.1,1125400,31.9430190972285,32.0315389442912,31.6015854014149,31.6774595560401,1779894.62508048,0.0,1.0
2009-12-31,50.4,50.98,50.4,50.76,1322000,31.8671449426032,32.2338700232919,31.8671449426032,32.094767406479,2090830.54412333,0.0,1.0
2010-01-04,49.27,50.6,49.14,50.41,1973600,31.1526633198822,31.9936018669786,31.0704663190381,31.873467788822,3121379.09370786,0.0,1.0
2010-01-05,48.16,49.06,47.69,48.59,2708000,30.4508273895986,31.019883549288,30.1536536173164,30.7227097770058,4282881.32638878,0.0,1.0
2010-01-06,47.5,48.41,47.48,48.12,4837100,30.0335195391598,30.6088985450679,30.0208738467222,30.4255360047235,7650193.96745759,0.0,1.0
2010-01-07,47.77,47.95,47.32,47.76,4329500,30.2042363870666,30.3180476190044,29.9197083072219,30.1979135408478,6847390.95369284,0.0,1.0
2010-01-08,47.5,47.87,47.32,47.68,2336500,30.0335195391598,30.2674648492543,29.9197083072219,30.1473307710976,3695329.47529815,0.0,1.0
2010-01-11,48.01,48.09,47.1,47.7,2407400,30.3559846963171,30.4065674660672,29.780605690409,30.1599764635352,3807462.52036497,0.0,1.0
2010-01-12,48.11,48.36,47.64,48.19,2906400,30.4192131585048,30.577284313974,30.1220393862226,30.4697959282549,4596664.06462937,0.0,1.0
2010-01-13,48.27,48.5,48.09,48.15,2253900,30.5203786980051,30.6658041610368,30.4065674660672,30.4445045433799,3564692.10544597,0.0,1.0
2010-01-14,48.73,48.81,48.05,48.09,1356500,30.8112296240685,30.8618123938187,30.3812760811922,30.4065674660672,2145394.57874682,0.0,1.0
2010-01-15,48.21,48.51,47.92,48.49,2901700,30.4824416206925,30.6721270072556,30.2990790803481,30.6594813148181,4589230.70339081,0.0,1.0
2010-01-19,48.82,48.95,48.0,48.0,2794800,30.8681352400375,30.9503322408815,30.3496618500983,30.3496618500983,4420161.27436904,0.0,1.0
2010-01-20,48.74,48.75,48.15,48.39,2086500,30.8175524702873,30.8238753165061,30.4445045433799,30.5962528526304,3299937.92005546,0.0,1.0
2010-01-21,48.41,48.74,47.74,48.73,3732500,30.6088985450679,30.8175524702873,30.1852678484103,30.8112296240685,5903195.91977331,0.0,1.0
2010-01-22,47.89,48.62,47.81,48.33,3766300,30.2801105416918,30.7416783156621,30.2295277719417,30.5583157753177,5956652.85804213,0.0,1.0
2010-01-25,48.44,48.6,47.99,48.32,2131600,30.6278670837242,30.7290326232245,30.3433390038795,30.551992929099,3371266.55662124,0.0,1.0
2010-01-26,48.55,49.44,48.45,48.49,3430900,30.6974183921307,31.2601517056012,30.634189929943,30.6594813148181,5426195.54752853,0.0,1.0
2010-01-27,48.96,48.97,48.23,48.43,3219400,30.9566550871003,30.962977933319,30.49508731313,30.6215442375054,5091694.29179322,0.0,1.0
2010-01-28,48.83,49.14,48.48,49.0,3181500,30.8744580862562,31.0704663190381,30.6531584685993,30.9819464719753,5031752.93201844,0.0,1.0
2010-01-29,49.27,49.65,48.56,48.82,4906400,31.1526633198822,31.3929314761954,30.7037412383494,30.8681352400375,7759796.50657086,0.0,1.0
2010-02-01,49.02,49.39,48.86,49.36,3506900,30.9945921644129,31.2285374745074,30.8934266249126,31.2095689358511,5546394.58032231,0.0,1.0
2010-02-02,49.56,49.65,48.56,49.21,2813500,31.3360258602265,31.3929314761954,30.7037412383494,31.1147262425695,4449736.56270119,0.0,1.0
2010-02-03,49.66,50.34,49.22,50.31,2931900,31.3992543224142,31.8292078652906,31.1210490887883,31.8102393266343,4636994.00326413,0.0,1.0
2010-02-04,48.13,49.87,47.93,49.11,3879100,30.4318588509423,31.5320340930084,30.3054019265669,31.0514977803818,6135053.52776763,0.0,1.0
2010-02-05,48.33,48.88,47.36,48.34,3042300,30.5583157753177,30.9060723173501,29.944999692097,30.5646386215365,4811598.91405931,0.0,1.0
2010-02-08,48.31,48.81,48.16,48.72,2946900,30.5456700828802,30.8618123938187,30.4508273895986,30.8049067778498,4660717.49657869,0.0,1.0
2010-02-09,48.7,48.99,48.39,48.77,2880300,30.7922610854122,30.9756236257566,30.5962528526304,30.8365210089436,4555385.18626205,0.0,1.0
2010-02-10,48.79,48.94,48.35,48.65,2235100,30.8491667013812,30.9440093946627,30.5709614677553,30.7606468543184,3534958.66049171,0.0,1.0
2010-02-11,48.78,49.0,48.27,48.79,3332700,30.8428438551624,30.9819464719753,30.5203786980051,30.8491667013812,5270885.74462921,0.0,1.0
2010-02-12,48.81,48.84,48.02,48.35,3608400,30.8618123938187,30.880780932475,30.3623075425358,30.5709614677553,5706923.55175084,0.0,1.0
2010-02-16,49.49,49.5,48.23,49.2,3127600,31.2917659366951,31.2980887829139,30.49508731313,31.1084033963508,4946506.51270811,0.0,1.0
2010-02-17,49.75,49.88,49.29,49.4,2268200,31.4561599383831,31.5383569392272,31.1653090123197,31.2348603207262,3587308.50240585,0.0,1.0
2010-02-18,50.32,50.63,49.04,49.04,2800600,31.8165621728531,32.0125704056349,31.0072378568504,31.0072378568504,4429334.35845067,0.0,1.0
2010-02-19,50.39,50.62,49.63,49.87,3403600,31.8608220963844,32.0062475594162,31.3802857837579,31.5320340930084,5383018.78969604,0.0,1.0
2010-02-22,50.7,50.82,50.25,50.33,2958000,32.0568303291663,32.1327044837916,31.7723022493217,31.8228850190718,4678272.88163147,0.0,1.0
2010-02-23,50.29,50.71,50.28,50.52,2511900,31.7975936341967,32.0631531753851,31.791270787978,31.9430190972285,3972736.19045642,0.0,1.0
2010-02-24,50.33,50.39,49.85,50.02,2116000,31.8228850190718,31.8608220963844,31.5193884005708,31.6268767862899,3346594.1235741,0.0,1.0
2010-02-25,50.37,50.42,49.9,50.0,3007500,31.8481764039469,31.8797906350408,31.5510026316647,31.6142310938524,4756560.40956952,0.0,1.0
2010-02-26,49.99,50.57,49.85,50.52,4055600,31.6079082476336,31.9746333283223,31.5193884005708,31.9430190972285,6414199.96576896,0.0,1.0
2010-03-01,50.43,50.5,49.99,50.02,2898500,31.8861134812595,31.9303734047909,31.6079082476336,31.6268767862899,4584169.69148371,0.0,1.0
2010-03-02,50.35,50.54,50.26,50.5,2049300,31.8355307115094,31.955664789666,31.7786250955404,31.9303734047909,3241103.65663535,0.0,1.0
2010-03-03,50.55,50.81,50.02,50.38,1840500,31.9619876358848,32.1263816375728,31.6268767862899,31.8544992501657,2910872.62969666,0.0,1.0
2010-03-04,50.85,50.99,50.17,50.39,1580500,32.1516730224479,32.2401928695107,31.7217194795715,31.8608220963844,2499665.41224426,0.0,1.0
2010-03-05,51.49,51.54,50.6,50.92,2047300,32.5563351804492,32.5879494115431,31.9936018669786,32.1959329459793,3237940.52419341,0.0,1.0
2010-03-08,51.82,52.01,51.39,51.45,1569000,32.7649891056686,32.8851231838253,32.4931067182615,32.5310437955741,2481477.4007031,0.0,1.0
2010-03-09,50.43,51.55,50.23,51.53,1920100,31.8861134812595,32.5942722577618,31.7596565568841,32.5816265653243,3036765.30088593,0.0,1.0
2010-03-10,49.94,50.63,49.68,50.63,3460500,31.5762940165398,32.0125704056349,31.4119000148517,32.0125704056349,5473009.90766926,0.0,1.0
2010-03-11,50.24,50.34,49.5,49.7,1770400,31.7659794031029,31.8292078652906,31.2980887829139,31.4245457072893,2800004.83760661,0.0,1.0
2010-03-12,50.2,50.55,50.07,50.52,2871600,31.7406880182278,31.9619876358848,31.6584910173838,31.9430190972285,4541625.5601396,0.0,1.0
2010-03-15,50.81,50.89,49.91,50.09,4077600,32.1263816375728,32.176964407323,31.5573254778835,31.6711367098213,6448994.42263032,0.0,1.0
2010-03-16,51.26,51.27,50.58,50.9,3200700,32.4109097174175,32.4172325636362,31.9809561745411,32.1832872535417,5062119.00346106,0.0,1.0
2010-03-17,51.5,52.03,51.3,51.46,2730600,32.7966033367625,33.134121778869,32.669237886911,32.7711302467922,4287819.03284384,0.37,1.0
2010-03-18,51.52,51.61,50.95,51.37,2716200,32.8093398817476,32.8666543341808,32.4463483496708,32.713815794359,4265206.93510967,0.0,1.0
2010-03-19,52.7,52.73,51.69,52.05,5789200,33.5607960358715,33.5799008533492,32.9176005141214,33.1468583238541,9090691.40296623,0.0,1.0
2010-03-22,52.43,52.55,51.98,52.41,2706700,33.388852678572,33.4652719484829,33.1022804164061,33.3761161335868,4250289.23174336,0.0,1.0
2010-03-23,52.79,52.8,52.11,52.52,1648900,33.6181104883047,33.6244787607972,33.1850679588096,33.4461671310051,2589242.21902007,0.0,1.0
2010-03-24,52.88,53.28,52.52,52.66,1590400,33.6754249407379,33.9301558404409,33.4461671310051,33.5353229459012,2497380.57197496,0.0,1.0
2010-03-25,52.67,53.2,52.65,53.1,1894700,33.5416912183938,33.8792096605003,33.5289546734086,33.8155269355745,2975218.165066,0.0,1.0
2010-03-26,52.76,53.31,52.53,52.68,1778200,33.5990056708269,33.9492606579186,33.4525354034977,33.5480594908863,2792280.01325823,0.0,1.0
2010-03-29,52.69,52.85,52.39,52.63,1599300,33.7518442106488,33.8543360511062,33.559672009791,33.7134097704772,2496667.04059429,0.31,1.0
2010-03-30,52.61,52.79,52.58,52.78,1827200,33.70059829042,33.8159016109347,33.6813810703342,33.8094958709061,2852441.70360401,0.0,1.0
2010-03-31,52.3,52.6,52.21,52.59,2043500,33.5020203495337,33.6941925503914,33.4443686892764,33.6877868103628,3190107.60798751,0.0,1.0
2010-04-01,52.82,52.82,52.44,52.44,1592700,33.8351188310204,33.8351188310204,33.591700709934,33.591700709934,2486363.78137594,0.0,1.0
2010-04-05,52.56,53.05,52.44,52.83,2311000,33.6685695902771,33.9824508516781,33.591700709934,33.841524571049,3607701.82630739,0.0,1.0
2010-04-06,52.73,52.91,52.39,52.65,2847900,33.7774671707631,33.8927704912778,33.559672009791,33.7262212505344,4445856.35272212,0.0,1.0
2010-04-07,53.56,53.66,52.32,52.53,3552500,34.3091435931362,34.3732009934221,33.5148318295909,33.6493523701913,5545807.32927607,0.0,1.0
2010-04-08,53.3,53.45,53.0,53.31,1960400,34.1425943523928,34.2386804528217,33.9504221515351,34.1490000924214,3060380.20782908,0.0,1.0
2010-04-09,53.44,53.71,53.22,53.55,1595300,34.2322747127931,34.4052296935651,34.0913484321641,34.3027378531076,2490422.64106801,0.0,1.0
2010-04-12,53.05,53.4,52.88,53.32,1917200,33.9824508516781,34.2066517526788,33.873553271192,34.15540583245,2992940.69294527,0.0,1.0
2010-04-13,53.4,53.51,52.89,52.89,1642100,34.2066517526788,34.2771148929933,33.8799590112206,33.8799590112206,2563482.11552547,0.0,1.0
2010-04-14,53.89,53.9,53.46,53.64,2211900,34.5205330140797,34.5269387541083,34.2450861928503,34.360389513365,3452996.82804384,0.0,1.0
2010-04-15,53.35,53.62,53.22,53.6,2205300,34.1746230525358,34.3475780333078,34.0913484321641,34.3347665532506,3442693.56882548,0.0,1.0
2010-04-16,52.62,53.69,52.5,53.31,3353400,33.7070040304486,34.3924182135079,33.6301351501055,34.1490000924214,5234992.34285556,0.0,1.0
2010-04-19,52.42,52.54,52.07,52.22,2852800,33.5788892298768,33.6557581102199,33.3546883288761,33.450774429305,4453505.74214181,0.0,1.0
2010-04-20,52.71,52.72,51.92,52.43,1376300,33.7646556907059,33.7710614307345,33.2586022284472,33.5852949699054,2148541.76700427,0.0,1.0
2010-04-21,52.45,52.85,52.16,52.85,1962100,33.5981064499626,33.8543360511062,33.4123399891334,33.8543360511062,3063034.07762775,0.0,1.0
2010-04-22,52.2,52.39,51.74,52.08,2302800,33.4379629492478,33.559672009791,33.1432989079326,33.3610940689047,3594900.80727852,0.0,1.0
2010-04-23,53.13,53.14,51.8,52.24,4384700,34.0336967719068,34.0401025119354,33.1817333481041,33.4635859093621,6844954.65071831,0.0,1.0
2010-04-26,52.65,53.21,52.63,53.19,2802500,33.7262212505344,34.0849426921355,33.7134097704772,34.0721312120783,4374982.41809886,0.0,1.0
2010-04-27,52.4,52.69,51.97,52.56,3547400,33.5660777498196,33.7518442106488,33.2906309285902,33.6685695902771,5537845.71988007,0.0,1.0
2010-04-28,53.65,53.85,52.95,53.43,2991300,34.3667952533935,34.4949100539654,33.9183934513921,34.2258689727645,4669718.07573921,0.0,1.0
2010-04-29,53.14,54.17,52.4,52.4,2730800,34.0401025119354,34.6998937348803,33.5660777498196,33.5660777498196,4263051.55659031,0.0,1.0
2010-04-30,53.19,53.35,52.57,53.07,2330500,34.0721312120783,34.1746230525358,33.6749753303057,33.9952623317352,3638143.273998,0.0,1.0
2010-05-03,52.87,53.34,52.71,53.07,2634200,33.8671475311634,34.1682173125072,33.7646556907059,33.9952623317352,4112249.30803069,0.0,1.0
2010-05-04,52.08,52.61,51.89,52.48,3306500,33.3610940689047,33.70059829042,33.2393850083614,33.6173236700483,5161776.75840994,0.0,1.0
2010-05-05,52.26,52.51,51.62,51.62,3159100,33.4763973894193,33.6365408901341,33.0664300275895,33.0664300275895,4931670.63586659,0.0,1.0
2010-05-06,50.62,52.19,49.13,52.13,4910300,32.4258560247303,33.4315572092192,31.4714007604702,33.3931227690476,7665468.7484713,0.0,1.0
2010-05-07,50.54,51.51,50.13,50.45,5240300,32.3746101045016,32.995966887275,32.1119747633293,32.3169584442443,8180631.70938927,0.0,1.0
2010-05-10,51.54,51.91,51.09,51.78,3761300,33.0151841073607,33.2521964884186,32.7269258060741,33.1689218680469,5871764.98454781,0.0,1.0
2010-05-11,51.63,51.79,50.69,50.86,2968900,33.0728357676181,33.1753276080755,32.4706962049304,32.5795937854165,4634749.43839203,0.0,1.0
2010-05-12,53.79,53.88,52.0,52.01,2456600,34.4564756137938,34.5141272740511,33.3098481486759,33.3162538887045,3834997.96906393,0.0,1.0
2010-05-13,53.72,54.23,53.53,53.6,1795800,34.4116354335937,34.7383281750518,34.2899263730504,34.3347665532506,2803423.16732272,0.0,1.0
2010-05-14,53.03,53.55,52.85,53.35,2282500,33.9696393716209,34.3027378531076,33.8543360511062,34.1746230525358,3563210.47968265,0.0,1.0
2010-05-17,53.31,53.4,52.52,53.36,2664800,34.1490000924214,34.2066517526788,33.6429466301627,34.1810287925644,4160018.96440672,0.0,1.0
2010-05-18,52.75,53.63,52.55,53.43,2395900,33.7902786508203,34.3539837733364,33.6621638502485,34.2258689727645,3740239.20625265,0.0,1.0
2010-05-19,52.83,53.45,52.25,52.74,2921500,33.841524571049,34.2386804528217,33.4699916493907,33.7838729107917,4560753.30400565,0.0,1.0
2010-05-20,49.96,52.52,49.96,52.1,4249400,32.0030771828433,33.6429466301627,32.0030771828433,33.3739055489619,6633737.83674193,0.0,1.0
2010-05-21,49.94,50.0,49.18,49.25,6209000,31.9902657027861,32.0287001429576,31.5034294606131,31.5482696408133,9692869.16466576,0.0,1.0
2010-05-24,49.15,50.9,49.1,50.82,3180300,31.4842122405274,32.6052167455309,31.4521835403844,32.5539708253021,4964765.95335585,0.0,1.0
2010-05-25,48.71,48.86,47.6,48.5,3796700,31.2023596792693,31.2984457796982,30.4913225360957,31.0678391386689,5927027.92035538,0.0,1.0
2010-05-26,48.43,49.36,48.33,49.36,3490900,31.0229989584688,31.6187327811278,30.9589415581829,31.6187327811278,5449643.57657138,0.0,1.0
2010-05-27,49.81,49.81,48.84,48.84,2725300,31.9069910824144,31.9069910824144,31.285634299641,31.285634299641,4254465.50724168,0.0,1.0
2010-05-28,49.16,49.77,49.13,49.71,2446100,31.4906179805559,31.8813681223,31.4714007604702,31.8429336821285,3818606.42030745,0.0,1.0
2010-06-01,48.56,49.8,48.53,49.13,3294800,31.1062735788405,31.9005853423858,31.0870563587547,31.4714007604702,5143511.88979557,0.0,1.0
2010-06-02,49.33,49.33,48.09,48.52,3101200,31.599515561042,31.599515561042,30.8052037974967,31.0806506187261,4841282.9527237,0.0,1.0
2010-06-03,50.09,50.17,49.21,49.21,1607400,32.086351803215,32.1375977234437,31.5226466806989,31.5226466806989,2509311.949635,0.0,1.0
2010-06-04,48.44,49.44,48.26,49.25,3601100,31.0294046984974,31.6699787013565,30.9141013779827,31.5482696408133,5621676.78352035,0.0,1.0
2010-06-07,48.49,48.98,48.28,48.68,3378900,31.0614333986403,31.3753146600413,30.9269128580399,31.1831424591836,5274800.38983559,0.0,1.0
2010-06-08,49.37,49.41,48.01,48.59,2917000,31.6251385211564,31.6507614812707,30.7539578772679,31.1254907989262,4553728.35453857,0.0,1.0
2010-06-09,49.43,50.1,49.02,49.49,2967000,31.6635729613279,32.0927575432436,31.4009376201557,31.7020074014995,4631783.34861706,0.0,1.0
2010-06-10,50.63,50.72,49.93,49.96,2753500,32.4322617647589,32.4899134250162,31.9838599627575,32.0030771828433,4298488.52390195,0.0,1.0
2010-06-11,51.26,51.37,50.3,50.4,2077600,32.8358233865602,32.9062865268747,32.2208723438154,32.2849297441013,3243341.11394904,0.0,1.0
2010-06-14,51.39,51.83,50.9,51.4,2292500,32.9190980069319,33.2009505681899,32.6052167455309,32.9255037469605,3578821.47849835,0.0,1.0
2010-06-15,52.32,52.45,51.13,51.39,1918400,33.5148318295909,33.5981064499626,32.7525487661885,32.9190980069319,2994814.01280315,0.0,1.0
2010-06-16,52.11,52.46,51.94,52.05,1979800,33.3803112889904,33.6045121899912,33.2714137085044,33.3418768488189,3090665.54553154,0.0,1.0
2010-06-17,52.55,52.58,51.9,52.05,2067200,33.6621638502485,33.6813810703342,33.24579074839,33.3418768488189,3227105.67518071,0.0,1.0
2010-06-18,53.08,53.29,52.45,52.55,2566900,34.0016680717638,34.1361886123643,33.5981064499626,33.6621638502485,4007187.28600106,0.0,1.0
2010-06-21,53.36,53.95,53.04,53.93,1667700,34.1810287925644,34.5589674542513,33.9760451116495,34.5461559741941,2603446.27249365,0.0,1.0
2010-06-22,53.5,54.11,53.24,53.24,2177000,34.2707091529647,34.6614592947088,34.1041599122213,34.1041599122213,3398514.44217706,0.0,1.0
2010-06-23,52.88,53.42,52.53,53.23,2019300,34.1105656522499,34.4588959368984,33.884796023311,34.3363352811888,3130425.48425042,0.37,1.0
2010-06-24,52.79,53.15,52.47,52.53,1990000,34.0525106048085,34.2847307945742,33.8460926583501,33.884796023311,3085003.07713481,0.0,1.0
2010-06-25,53.2,53.53,52.11,53.15,3292300,34.3169835987083,34.5298521059935,33.6138724685844,34.2847307945742,5103897.30193515,0.0,1.0
2010-06-28,53.38,53.72,52.83,53.3,2631200,34.4330936935911,34.6524127617032,34.0783128481158,34.3814892069765,4079025.17414931,0.0,1.0
2010-06-29,51.77,52.95,51.51,52.85,3969800,33.3945534004723,34.1557195780377,33.2268388189749,34.0912139697694,6154193.57568332,0.0,1.0
2010-06-30,51.48,52.33,51.42,51.87,2723400,33.2074871364944,33.7557848067745,33.1687837715335,33.4590590087406,4221958.48254721,0.0,1.0
2010-07-01,51.2,51.75,50.58,51.58,4424200,33.0268714333433,33.3816522788187,32.6269366620802,33.2719927447626,6858628.4491758,0.0,1.0
2010-07-02,50.83,51.72,50.62,51.42,3136400,32.7882006827508,33.3623005963382,32.6527389053875,33.1687837715335,4862212.89001288,0.0,1.0
2010-07-06,50.86,51.73,50.44,51.49,3157200,32.8075523652313,33.368751157165,32.5366288105046,33.2139376973212,4894458.14830654,0.0,1.0
2010-07-07,51.89,51.89,50.83,50.91,3133800,33.4719601303942,33.4719601303942,32.7882006827508,32.8398051693654,4858182.23272617,0.0,1.0
2010-07-08,52.22,52.28,51.68,52.28,1727400,33.6848286376794,33.7235320026404,33.3364983530309,33.7235320026404,2677906.69117723,0.0,1.0
2010-07-09,54.69,55.66,54.58,55.5,3162200,35.2781171619052,35.9038215621072,35.2071609928101,35.800612588878,4902209.41231945,0.0,1.0
2010-07-12,55.02,55.3,54.55,54.61,1611100,35.4909856691904,35.6716013723415,35.1878093103296,35.2265126752906,2497612.29023714,0.0,1.0
2010-07-13,55.88,55.95,55.27,55.3,2681800,36.0457339002973,36.0908878260851,35.652249689861,35.6716013723415,4157467.96595988,0.0,1.0
2010-07-14,55.2,55.88,55.06,55.88,3213100,35.6070957640733,36.0457339002973,35.5167879124977,36.0457339002973,4981117.27997078,0.0,1.0
2010-07-15,55.0,55.11,54.29,54.95,2359000,35.4780845475368,35.5490407166318,35.0200947288322,35.4458317434026,3657046.36128694,0.0,1.0
2010-07-16,53.73,54.98,53.56,54.49,2663900,34.65886332253,35.4651834258831,34.549203788474,35.1491059453687,4129718.44079368,0.0,1.0
2010-07-19,53.32,53.87,53.0,53.79,1910800,34.3943903286302,34.7491711741055,34.1879723821718,34.6975666874909,2962223.05517045,0.0,1.0
2010-07-20,53.5,53.54,52.55,52.73,2832100,34.510500423513,34.5363026668203,33.8976971449647,34.0138072398475,4390470.9621877,0.0,1.0
2010-07-21,52.47,54.0,52.35,53.82,2675200,33.8460926583501,34.8330284648543,33.7686859284282,34.7169183699714,4147236.29746284,0.0,1.0
2010-07-22,52.91,53.2,52.64,53.02,3548000,34.1299173347304,34.3169835987083,33.9557521924061,34.2008735038254,5500296.94355493,0.0,1.0
2010-07-23,52.75,53.14,52.52,52.67,3426500,34.2395768687864,34.4927225555888,34.0902858227234,34.1876495484167,5278916.72530492,0.33,1.0
2010-07-26,52.82,53.16,52.65,52.65,2517900,34.2850132741099,34.5057043856812,34.1746677183242,34.1746677183242,3879114.08803305,0.0,1.0
2010-07-27,53.47,53.55,53.0,53.0,2508500,34.7069227521139,34.7588500724836,34.4018497449418,34.4018497449418,3864632.30860277,0.0,1.0
2010-07-28,52.97,53.25,52.15,53.05,2131200,34.3823769998031,34.5641226210971,33.8501219660135,34.4343043201728,3283358.33210852,0.0,1.0
2010-07-29,52.97,53.6,52.45,53.6,2563100,34.3823769998031,34.7913046477147,34.0448494173999,34.7913046477147,3948749.87848506,0.0,1.0
2010-07-30,53.08,53.33,52.44,52.87,2615000,34.4537770653115,34.6160499414669,34.0383585023537,34.317467849341,4028707.78831822,0.0,1.0
2010-08-02,53.26,53.7,52.96,53.7,2818900,34.5706135361434,34.8562137981768,34.3758860847569,34.8562137981768,4342839.15276872,0.0,1.0
2010-08-03,53.32,53.54,53.01,53.17,2540600,34.6095590264207,34.7523591574374,34.408340659988,34.5121953007274,3914086.04474235,0.0,1.0
2010-08-04,54.25,54.3,53.48,53.54,2276200,35.2132141257187,35.2456687009498,34.7134136671601,34.7523591574374,3506747.48289481,0.0,1.0
2010-08-05,53.74,54.31,53.65,54.03,1973100,34.8821774583617,35.252159615996,34.8237592229458,35.070413994702,3039787.12700982,0.0,1.0
2010-08-06,53.56,53.56,52.64,53.31,2438700,34.7653409875298,34.7653409875298,34.168176803278,34.6030681113744,3757097.39325876,0.0,1.0
2010-08-09,54.2,54.24,53.52,53.64,2433600,35.1807595504876,35.2067232106725,34.739377327345,34.8172683078996,3749240.25761041,0.0,1.0
2010-08-10,54.16,54.47,53.59,53.94,2123700,35.1547958903028,35.3560142567354,34.7848137326685,35.011995759286,3271803.72086095,0.0,1.0
2010-08-11,52.43,53.7,52.42,53.7,2937500,34.0318675873075,34.8562137981768,34.0253766722613,34.8562137981768,4525556.07196358,0.0,1.0
2010-08-12,52.97,53.06,51.77,52.14,2263100,34.3823769998031,34.4407952352191,33.6034671942573,33.8436310509672,3486565.4285824,0.0,1.0
2010-08-13,53.42,53.83,52.88,52.88,2533200,34.6744681768828,34.9405956937776,34.3239587643872,34.3239587643872,3902685.49497809,0.0,1.0
2010-08-16,53.52,53.61,52.74,53.09,2149300,34.739377327345,34.7977955627609,34.2330859537402,34.4602679803577,3311243.46058598,0.0,1.0
2010-08-17,54.55,54.84,53.97,54.34,2198100,35.4079415771052,35.5961781134454,35.0314685044247,35.2716323611346,3386425.46443681,0.0,1.0
2010-08-18,54.4,54.79,53.91,54.38,2346400,35.3105778514119,35.5637235382143,34.9925230141474,35.2975960213195,3614898.64417204,0.0,1.0
2010-08-19,53.32,54.11,53.26,54.07,3022100,34.6095590264207,35.1223413150717,34.5706135361434,35.0963776548868,4655892.08683613,0.0,1.0
2010-08-20,53.51,53.54,53.04,53.29,2935500,34.7328864122987,34.7523591574374,34.4278134051266,34.590086281282,4522474.84229757,0.0,1.0
2010-08-23,53.48,53.87,53.37,53.59,2646600,34.7134136671601,34.9665593539625,34.6420136016517,34.7848137326685,4077391.2170413,0.0,1.0
2010-08-24,52.88,53.2,52.44,52.99,3712500,34.3239587643872,34.5316680458661,34.0383585023537,34.3953588298955,5719532.56754546,0.0,1.0
2010-08-25,53.39,53.52,52.35,52.85,3825700,34.6549954317442,34.739377327345,33.9799402669378,34.3044860192485,5893930.16664206,0.0,1.0
2010-08-26,53.44,53.66,53.12,53.49,3063400,34.6874500069752,34.830250137992,34.4797407254963,34.7199045822063,4719519.47943941,0.0,1.0
2010-08-27,54.34,54.34,53.0,53.63,2694200,35.2716323611346,35.2716323611346,34.4018497449418,34.8107773928533,4150724.48309253,0.0,1.0
2010-08-30,53.43,54.33,53.38,54.31,3359200,34.680959091929,35.2651414460884,34.648504516698,35.252159615996,5175233.34704343,0.0,1.0
2010-08-31,53.47,53.54,52.75,53.2,4971300,34.7069227521139,34.7523591574374,34.2395768687864,34.5316680458661,7658858.51933704,0.0,1.0
2010-09-01,54.62,54.73,53.76,54.06,3686000,35.4533779824287,35.524778047937,34.8951592884541,35.0898867398406,5678706.27447072,0.0,1.0
2010-09-02,54.53,54.81,54.41,54.81,3363400,35.3949597470127,35.5767053683068,35.3170687664581,35.5767053683068,5181703.92934207,0.0,1.0
2010-09-03,55.24,55.27,54.5,55.0,2687700,35.855814715294,35.8752874604327,35.3754870018741,35.7000327541848,4140710.48667797,0.0,1.0
2010-09-07,54.2,55.05,54.15,55.05,2495500,35.1807595504876,35.7324873294159,35.1483049752565,35.7324873294159,3844604.31577366,0.0,1.0
2010-09-08,55.03,55.27,54.34,54.34,2801800,35.7195054993235,35.8752874604327,35.2716323611346,35.2716323611346,4316494.63912428,0.0,1.0
2010-09-09,56.06,56.2799,55.66,56.23,2494200,36.3880697490837,36.53080497095,36.1284331472351,36.4984153048693,3842601.51649074,0.0,1.0
2010-09-10,56.05,56.19,55.59,56.13,1899500,36.3815788340375,36.4724516446845,36.0829967419116,36.4335061544072,2926397.87530036,0.0,1.0
2010-09-13,56.68,56.71,55.86,56.0,3031800,36.790506481949,36.8099792270877,36.2582514481594,36.3491242588064,4670836.05071632,0.0,1.0
2010-09-14,57.36,57.5,56.54,56.77,3434000,37.2318887050917,37.3227615157387,36.699633671302,36.848924717365,5290471.33655249,0.0,1.0
2010-09-15,57.71,57.86,56.7,57.1,2283800,37.6992345884192,37.7972225487079,37.0394489891417,37.3007502165783,3496041.74829817,0.37,1.0
2010-09-16,57.79,57.89,57.33,57.47,1980500,37.7514948339065,37.8168201407657,37.4509984223544,37.5424538519572,3031750.01423265,0.0,1.0
2010-09-17,57.9,58.35,57.54,57.98,3753400,37.8233526714516,38.1173165523178,37.5881815667586,37.8756129169389,5745705.8840802,0.0,1.0
2010-09-20,58.8,58.94,57.79,57.95,2563800,38.411280433184,38.5027358627868,37.7514948339065,37.8560153248812,3924665.83513743,0.0,1.0
2010-09-21,58.71,59.13,58.41,58.93,2932600,38.3524876570108,38.6268539458192,38.1565117364333,38.4962033321009,4489224.98951713,0.0,1.0
2010-09-22,57.63,58.86,57.53,58.6,2917500,37.6469743429319,38.4504756172995,37.5816490360727,38.2806298194657,4466109.90483401,0.0,1.0
2010-09-23,56.85,57.69,56.85,57.42,1950800,37.1374369494305,37.6861695270474,37.1374369494305,37.5097911985276,2986285.24502148,0.0,1.0
2010-09-24,58.05,58.54,57.41,57.49,2428300,37.9213406317403,38.2414346353502,37.5032586678417,37.5555189133291,3717242.39311343,0.0,1.0
2010-09-27,57.57,58.28,57.53,57.87,2102600,37.6077791588164,38.0715888375164,37.5816490360727,37.8037550793938,3218660.73210077,0.0,1.0
2010-09-28,58.42,58.56,57.29,57.76,1890000,38.1630442671192,38.254499696722,37.4248682996107,37.7318972418488,2893212.58616497,0.0,1.0
2010-09-29,57.74,58.06,57.52,57.88,2474000,37.9344056931122,38.1446414018374,37.7898686433636,38.0263838156795,3765678.08009543,0.33,1.0
2010-09-30,58.25,58.97,58.03,58.03,2676100,38.269468853893,38.7424991985248,38.1249318041444,38.1249318041444,4073294.70903129,0.0,1.0
2010-10-01,58.19,58.86,57.65,58.75,3307300,38.230049658507,38.6702306736505,37.8752769000332,38.5979621487762,5034044.91281312,0.0,1.0
2010-10-04,58.1,58.47,57.76,58.0,2145700,38.1709208654281,38.4140059036416,37.9475454249075,38.1052222064514,3265972.29444655,0.0,1.0
2010-10-05,59.5,59.57,57.77,58.5,3883500,39.090702091101,39.1366911523847,37.9541152908052,38.4337155013346,5911079.55701319,0.0,1.0
2010-10-06,59.1,59.45,58.94,59.35,2775300,38.8279074551945,39.0578527616127,38.7227896008318,38.9921541026361,4224287.13649509,0.0,1.0
2010-10-07,59.01,59.48,58.7,59.3,2145100,38.7687786621155,39.0775623593057,38.5651128192879,38.9593047731477,3265059.03379657,0.0,1.0
2010-10-08,58.91,59.12,58.62,58.95,1435500,38.7030800031389,38.8410471869898,38.5125538921066,38.7293594667295,2184976.10508367,0.0,1.0
2010-10-11,59.18,59.35,58.8,58.85,1296800,38.8804663823758,38.9921541026361,38.6308114782645,38.6636608077529,1973860.68482933,0.0,1.0
2010-10-12,59.69,59.75,58.66,58.83,1621100,39.2155295431566,39.2549487385426,38.5388333556972,38.6505210759575,2467478.066145,0.0,1.0
2010-10-13,57.13,57.56,56.995,57.0,2443400,37.5336438733547,37.8161481069542,37.4449506837362,37.448235616685,3719101.78694631,0.0,1.0
2010-10-14,57.45,57.98,57.03,57.03,2718400,37.7438795820799,38.0920824746561,37.467945214378,37.467945214378,4137679.58485507,0.0,1.0
2010-10-15,59.67,60.04,59.58,60.0,2576600,39.2023898113613,39.4454748495749,39.1432610182823,39.4191953859842,3921845.65124248,0.0,1.0
2010-10-18,60.4,60.4,59.57,59.88,1803500,39.6819900218908,39.6819900218908,39.1366911523847,39.3403569952123,2745109.30373974,0.0,1.0
2010-10-19,59.41,60.6,59.19,59.95,2375200,39.0315732980221,39.8133873398441,38.8870362482734,39.3863460564959,3615294.49306494,0.0,1.0
2010-10-20,60.57,60.84,59.48,59.59,3043100,39.7936777421511,39.971064121388,39.0775623593057,39.14983088418,4631905.80660405,0.0,1.0
2010-10-21,60.43,60.99,60.19,60.96,2525200,39.7016996195838,40.069612109853,39.5440228380399,40.04990251216,3843609.65556063,0.0,1.0
2010-10-22,60.38,61.0,60.25,60.58,2223800,39.6688502900955,40.0761819757506,39.5834420334258,39.8002476080487,3384848.38905264,0.0,1.0
2010-10-25,60.72,61.09,60.57,60.85,1940900,39.892225730616,40.1353107688296,39.7936777421511,39.9776339872857,2954245.99258579,0.0,1.0
2010-10-26,61.26,61.38,60.42,60.67,2022400,40.2469984890899,40.3258368798619,39.6951297536861,39.8593764011277,3078297.23087511,0.0,1.0
2010-10-27,60.45,60.89,59.88,60.76,2021800,39.7148393513791,40.0039134508763,39.3403569952123,39.9185051942067,3077383.97022512,0.0,1.0
2010-10-28,59.69,61.05,59.27,61.0,2434100,39.2155295431566,40.109031305239,38.9395951754548,40.0761819757506,3704946.24687159,0.0,1.0
2010-10-29,59.42,59.81,59.26,59.69,2562000,39.0381431639197,39.2943679339286,38.9330253095571,39.2155295431566,3899622.97542624,0.0,1.0
2010-11-01,60.3,60.94,59.67,59.81,2214000,39.6162913629142,40.0367627803647,39.2023898113613,39.2943679339286,3369931.79843625,0.0,1.0
2010-11-02,60.57,60.97,60.47,60.65,1528200,39.7936777421511,40.0564723780576,39.7279790831744,39.8462366693324,2326074.875506,0.0,1.0
2010-11-03,60.54,60.89,59.94,60.68,1798300,39.7739681444581,40.0039134508763,39.3797761905982,39.8659462670254,2737194.37810656,0.0,1.0
2010-11-04,62.26,62.41,61.0,61.25,860154,40.9039850788563,41.0025330673213,40.0761819757506,40.2404286231922,1309241.33520874,0.0,1.0
2010-11-05,61.88,62.49,61.51,62.08,550459,40.6543301747451,41.0550919945026,40.4112451365315,40.7857274926983,837854.240214734,0.0,1.0
2010-11-08,61.11,61.78,60.85,61.7,3352100,40.1484505006249,40.5886315157684,39.9776339872857,40.5360725885871,5102235.04134516,0.0,1.0
2010-11-09,60.24,61.19,60.03,61.1,3925600,39.5768721675282,40.2010094278063,39.4389049836772,40.1418806347273,5975160.0126203,0.0,1.0
2010-11-10,61.08,61.09,60.15,60.17,3444400,40.128740902932,40.1353107688296,39.5177433744492,39.5308831062445,5242724.97133416,0.0,1.0
2010-11-11,60.16,60.83,60.12,60.72,2920200,39.5243132403469,39.9644942554904,39.4980337767562,39.892225730616,4444839.58346592,0.0,1.0
2010-11-12,59.8,60.33,59.79,60.0,2728700,39.287798068031,39.6360009606071,39.2812282021333,39.4191953859842,4153357.2260131,0.0,1.0
2010-11-15,60.07,60.65,59.93,59.93,1974600,39.4651844472679,39.8462366693324,39.3732063247006,39.3732063247006,3005540.79909315,0.0,1.0
2010-11-16,58.89,60.0,58.76,59.8,5001300,38.6899402713435,39.4191953859842,38.6045320146739,39.287798068031,7612484.14793101,0.0,1.0
2010-11-17,58.99,59.17,58.65,58.92,2674800,38.7556389303202,38.8738965164781,38.5322634897996,38.7096498690365,4071315.97762298,0.0,1.0
2010-11-18,60.27,60.43,59.34,59.55,2196200,39.5965817652212,39.7016996195838,38.9855842367384,39.1235514205894,3342838.39915343,0.0,1.0
2010-11-19,60.45,60.53,59.83,60.17,2580300,39.7148393513791,39.7673982785604,39.3075076657239,39.5308831062445,3927477.42525071,0.0,1.0
2010-11-22,60.14,60.23,59.75,60.0,2020000,39.5111735085515,39.5703023016305,39.2549487385426,39.4191953859842,3074644.18827518,0.0,1.0
2010-11-23,58.77,59.68,58.72,59.25,3408900,38.6111018805716,39.208959677259,38.5782525510832,38.9264554436594,5188690.38287685,0.0,1.0
2010-11-24,59.68,59.68,58.82,59.0,1868900,39.208959677259,39.208959677259,38.6439512100599,38.7622087962178,2844654.71458786,0.0,1.0
2010-11-26,58.91,59.31,58.91,59.05,630400,38.7030800031389,38.9658746390454,38.7030800031389,38.7950581257061,959532.522915182,0.0,1.0
2010-11-29,59.27,59.4,58.36,58.52,2094900,38.9395951754548,39.0250034321244,38.3417373787673,38.44685523313,3188649.55941468,0.0,1.0
2010-11-30,58.52,59.28,58.43,58.93,3797900,38.44685523313,38.9461650413524,38.387726440051,38.7162197349342,5780787.70428231,0.0,1.0
2010-12-01,59.48,59.61,58.91,59.43,2705800,39.0775623593057,39.1629706159753,38.7030800031389,39.0447130298174,4118501.11120543,0.0,1.0
2010-12-02,59.84,60.17,59.49,59.49,2780400,39.3140775316216,39.5308831062445,39.0841322252034,39.0841322252034,4232049.85201995,0.0,1.0
2010-12-03,59.43,59.8,59.12,59.67,1609700,39.0447130298174,39.287798068031,38.8410471869898,39.2023898113613,2450126.11379532,0.0,1.0
2010-12-06,59.06,59.41,59.03,59.3,1619400,38.8016279916038,39.0315732980221,38.7819183939108,38.9593047731477,2464890.49430338,0.0,1.0
2010-12-07,59.24,59.7,59.12,59.52,1944100,38.9198855777618,39.2220994090543,38.8410471869898,39.1038418228964,2959116.71605236,0.0,1.0
2010-12-08,59.4,59.56,59.04,59.21,2040700,39.0250034321244,39.130121286487,38.7884882598085,38.9001759800688,3106151.68069958,0.0,1.0
2010-12-09,59.5,59.68,59.06,59.58,2648100,39.090702091101,39.208959677259,38.8016279916038,39.1432610182823,4030675.87869876,0.0,1.0
2010-12-10,60.28,60.37,59.62,59.77,2777200,39.6031516311188,39.6622804241978,39.169540481873,39.268088470338,4227179.12855338,0.0,1.0
2010-12-13,60.95,61.57,60.5,60.52,1980200,40.0433326462623,40.4506643319175,39.7476886808674,39.7608284126628,3014064.56515966,0.0,1.0
2010-12-14,60.68,61.49,60.63,60.68,2271600,40.0827518416483,40.6178050550915,40.0497238655098,40.0827518416483,3438902.81147752,0.33,1.0
2010-12-15,60.78,61.35,60.46,60.48,2172900,40.1488077939252,40.5253267219038,39.937428746639,39.9506399370944,3289484.0284643,0.0,1.0
2010-12-16,61.49,61.49,60.78,60.96,2162600,40.6178050550915,40.6178050550915,40.1488077939252,40.2677085080237,3273891.18687325,0.0,1.0
2010-12-17,61.05,61.58,60.98,61.48,3545100,40.327158865073,40.6772554121408,40.2809196984791,40.6111994598638,5366813.85673928,0.0,1.0
2010-12-20,60.96,61.6,60.29,61.54,1731100,40.2677085080237,40.6904666025962,39.8251336277682,40.65083303123,2620657.09497655,0.0,1.0
2010-12-21,61.8,62.03,60.82,61.06,2333800,41.0669855305747,41.2198238262387,40.4157614881805,40.5752449271342,3512038.63971512,0.37,1.0
2010-12-22,62.14,62.28,61.74,61.82,2213100,41.2929204024258,41.3859524084821,41.0271146708363,41.0802758171542,3330402.22536358,0.0,1.0
2010-12-23,62.13,62.29,61.92,61.92,1062700,41.2862752591361,41.3925975517718,41.1467272500516,41.1467272500516,1599213.06985399,0.0,1.0
2010-12-27,62.06,62.19,61.79,61.79,1458600,41.2397592561079,41.3261461188745,41.060340387285,41.060340387285,2194986.52836081,0.0,1.0
2010-12-28,62.29,62.33,61.94,62.14,1128400,41.3925975517718,41.4191781249308,41.160017536631,41.2929204024258,1698082.26971229,0.0,1.0
2010-12-29,62.28,62.51,62.0,62.29,957800,41.3859524084821,41.5387907041461,41.1998883963695,41.3925975517718,1441353.4189387,0.0,1.0
2010-12-30,62.37,62.62,62.0,62.23,1003700,41.4457586980897,41.6118872803332,41.1998883963695,41.3527266920334,1510426.42157943,0.0,1.0
2010-12-31,62.25,62.55,62.0,62.19,971300,41.3660169786129,41.565371277305,41.1998883963695,41.3261461188745,1461669.00795068,0.0,1.0
2011-01-03,62.24,62.83,62.09,62.68,2060900,41.3593718353232,41.7514352894176,41.2596946859771,41.6517581400716,3101362.76998409,0.0,1.0
2011-01-04,62.2,62.66,61.94,62.15,2019200,41.3327912621642,41.6384678534921,41.160017536631,41.2995655457155,3038610.17281376,0.0,1.0
2011-01-05,61.99,62.48,61.92,62.02,3151900,41.1932432530797,41.5188552742768,41.1467272500516,41.2131786829489,4743163.33384098,0.0,1.0
2011-01-06,61.72,62.06,61.6,61.91,3132300,41.0138243842568,41.2397592561079,40.93408266478,41.1400821067618,4713668.10831248,0.0,1.0
2011-01-07,61.26,61.81,60.85,61.81,2990000,40.7081477929289,41.0736306738645,40.4356969180497,41.0736306738645,4499526.75154178,0.0,1.0
2011-01-10,60.46,61.25,60.27,60.95,2433200,40.17653632975,40.7015026496392,40.050278607245,40.5021483509471,3661621.56918108,0.0,1.0
2011-01-11,60.74,61.23,60.55,60.69,2178200,40.3626003418626,40.6882123630597,40.2363426193576,40.3293746254139,3277882.6656215,0.0,1.0
2011-01-12,60.85,61.6,60.76,61.06,2063200,40.4356969180497,40.93408266478,40.3758906284421,40.5752449271342,3104823.94440836,0.0,1.0
2011-01-13,60.87,60.89,60.46,60.75,3044800,40.4489872046292,40.4622774912087,40.17653632975,40.3692454851523,4581992.99434595,0.0,1.0
2011-01-14,60.79,60.9,60.41,60.73,2575900,40.3958260583113,40.4689226344984,40.1433106133013,40.3559551985729,3876364.86932992,0.0,1.0
2011-01-18,60.66,61.03,60.6,60.83,2305200,40.3094391955447,40.555309497265,40.2695683358063,40.4224066314702,3468999.68817863,0.0,1.0
2011-01-19,60.57,60.78,60.25,60.55,2048600,40.2496329059371,40.3891809150216,40.0369883206655,40.2363426193576,3082853.01110651,0.0,1.0
2011-01-20,60.71,61.12,60.57,60.57,2349500,40.3426649119934,40.6151157868726,40.2496329059371,40.2496329059371,3535664.91730682,0.0,1.0
2011-01-21,60.51,60.51,59.55,59.96,2449500,40.2097620461987,40.2097620461987,39.5718282903839,39.8442791652631,3686150.76183999,0.0,1.0
2011-01-24,60.7,60.85,60.17,60.35,2073300,40.3360197687037,40.4356969180497,39.9838271743476,40.1034397535629,3120023.01470621,0.0,1.0
2011-01-25,62.13,62.29,60.64,60.64,2909100,41.2862752591361,41.3925975517718,40.2961489089652,40.2961489089652,4377783.70331444,0.0,1.0
2011-01-26,62.45,62.68,61.93,62.22,2593600,41.4989198444076,41.6517581400716,41.1533723933413,41.3460815487437,3903000.86381229,0.0,1.0
2011-01-27,63.19,63.28,62.22,62.42,1946500,41.9906604478482,42.0504667374558,41.3460815487437,41.4789844145384,2929206.96383815,0.0,1.0
2011-01-28,61.17,63.27,61.11,63.04,2706500,40.6483415033213,42.0438215941661,40.6084706435829,41.8909832985021,4072899.38229024,0.0,1.0
2011-01-31,61.59,62.24,61.38,61.38,1927400,40.9274375214903,41.3593718353232,40.7878895124058,40.7878895124058,2900464.16753231,0.0,1.0
2011-02-01,62.16,62.42,61.4,62.24,2888600,41.3062106890053,41.4789844145384,40.8011797989853,41.3593718353232,4346934.10518514,0.0,1.0
2011-02-02,62.5,62.71,61.93,62.03,2453200,41.5321455608563,41.6716935699408,41.1533723933413,41.2198238262387,3691718.73808772,0.0,1.0
2011-02-03,63.29,63.34,61.84,61.84,3232800,42.0571118807455,42.0903375971942,41.0935661037337,41.0935661037337,4864906.38206832,0.0,1.0
2011-02-04,63.06,63.44,62.88,63.25,1730400,41.9042735850816,42.1567890300916,41.7846610058663,42.0305313075866,2604007.05380197,0.0,1.0
2011-02-07,62.83,63.27,62.69,62.88,1574400,41.7514352894176,42.0438215941661,41.6584032833613,41.7846610058663,2369249.13633023,0.0,1.0
2011-02-08,64.27,64.28,62.83,62.84,1968100,42.7083359231398,42.7149810664295,41.7514352894176,41.7580804327074,2961711.90625731,0.0,1.0
2011-02-09,64.08,64.44,63.62,63.84,1487900,42.5820782006348,42.8213033590653,42.2764016093069,42.4225947616811,2239078.88080903,0.0,1.0
2011-02-10,63.75,64.01,63.42,63.79,1247200,42.3627884720734,42.5355621976066,42.1434987435121,42.3893690452324,1876859.4530177,0.0,1.0
2011-02-11,63.44,63.69,63.27,63.58,1752500,42.1567890300916,42.322917612335,42.0438215941661,42.2498210361479,2637264.4254438,0.0,1.0
2011-02-14,62.5,63.51,62.23,63.25,1468400,41.5321455608563,42.2033050331198,41.3527266920334,42.0305313075866,2209734.14112507,0.0,1.0
2011-02-15,62.38,62.85,62.02,62.25,1374400,41.4524038413795,41.7647255759971,41.2131786829489,41.3660169786129,2068277.44726388,0.0,1.0
2011-02-16,62.88,63.09,62.16,62.46,1923200,41.7846610058663,41.9242090149508,41.3062106890053,41.5055649876974,2894143.76206192,0.0,1.0
2011-02-17,63.34,63.65,62.76,62.76,1726800,42.0903375971942,42.2963370391761,41.7049192863895,41.7049192863895,2598589.56339878,0.0,1.0
2011-02-18,65.74,65.78,63.3,63.57,2936900,43.6851719867311,43.7117525598901,42.0637570240353,42.2431758928582,4419618.76809466,0.0,1.0
2011-02-22,64.84,65.69,64.6,64.6,2410300,43.0871090906548,43.6519462702824,42.9276256517011,42.9276256517011,3627160.31078299,0.0,1.0
2011-02-23,64.29,64.97,64.14,64.8,2390100,42.7216262097193,43.1734959534214,42.6219490603732,43.0605285174958,3596762.17018729,0.0,1.0
2011-02-24,62.64,64.25,61.73,63.96,2384300,41.6251775669126,42.6950456365603,41.0204695275466,42.5023364811579,3588033.99120437,0.0,1.0
2011-02-25,63.28,63.46,62.45,62.69,1295200,42.0504667374558,42.1700793166711,41.4989198444076,41.6584032833613,1949092.65839361,0.0,1.0
2011-02-28,63.25,63.53,62.89,63.0,2369400,42.0305313075866,42.2165953196992,41.7913061491561,41.8644027253432,3565611.60036892,0.0,1.0
2011-03-01,62.58,63.33,62.57,63.25,1922200,41.5853067071742,42.0836924539045,41.5786615638845,42.0305313075866,2892638.90361659,0.0,1.0
2011-03-02,61.53,62.41,61.36,62.41,1916500,40.8875666617518,41.4723392712487,40.7745992258263,41.4723392712487,2884061.2104782,0.0,1.0
2011-03-03,62.74,63.28,62.07,62.07,2119200,41.69162899981,42.0504667374558,41.2464043993976,41.2464043993976,3189096.01734693,0.0,1.0
2011-03-04,62.69,62.71,61.94,62.62,2101000,41.6584032833613,41.6716935699408,41.160017536631,41.6118872803332,3161707.5936419,0.0,1.0
2011-03-07,62.11,62.64,61.88,62.5,1185300,41.2729849725566,41.6251775669126,41.1201466768926,41.5321455608563,1783708.71525166,0.0,1.0
2011-03-08,62.59,63.03,62.22,62.32,1874200,41.591951850464,41.8843381552124,41.3460815487437,41.4125329816411,2820405.69824066,0.0,1.0
2011-03-09,62.28,62.5,61.94,62.42,1132000,41.3859524084821,41.5321455608563,41.160017536631,41.4789844145384,1703499.76011548,0.0,1.0
2011-03-10,61.05,61.97,61.02,61.63,1927200,40.5685997838445,41.1799529665003,40.5486643539752,40.9540180946492,2900163.19584324,0.0,1.0
2011-03-11,61.39,61.52,59.55,60.6,1855100,40.7945346556955,40.8809215184621,39.5718282903839,40.2695683358063,2791662.90193483,0.0,1.0
2011-03-14,61.09,61.64,60.76,60.76,1992000,40.5951803570034,40.9606632379389,40.3758906284421,40.3758906284421,2997678.02310074,0.0,1.0
2011-03-15,60.15,60.46,59.58,59.96,2417500,39.9705368877681,40.17653632975,39.5917637202531,39.8442791652631,3637995.29158938,0.0,1.0
2011-03-16,60.29,60.97,59.94,59.99,4367200,40.3227294821242,40.7775222512044,40.088644968627,40.1220856134123,6529778.39996484,0.39,1.0
2011-03-17,60.81,61.22,60.42,60.82,4677200,40.6705121878914,40.9447254751309,40.409675158566,40.6772003168484,6993286.20908489,0.0,1.0
2011-03-18,60.83,61.91,60.72,61.22,4164000,40.6838884458055,41.4062063731682,40.6103190272778,40.9447254751309,6225956.50701905,0.0,1.0
2011-03-21,62.09,62.13,61.15,61.39,1778000,41.5265926943953,41.5533452102235,40.8979085724315,41.058423667401,2658441.56327566,0.0,1.0
2011-03-22,61.75,62.5,61.74,62.02,1586100,41.2991963098552,41.8008059816348,41.2925081808981,41.4797757916958,2371515.27756554,0.0,1.0
2011-03-23,61.75,62.01,61.29,61.56,1826000,41.2991963098552,41.4730876627388,40.9915423778303,41.172121859671,2730210.51436522,0.0,1.0
2011-03-24,62.14,62.18,61.47,61.95,2684700,41.5600333391806,41.5867858550088,41.1119286990574,41.4329588889964,4014127.14562777,0.0,1.0
2011-03-25,62.37,62.79,61.73,62.3,1159900,41.713860305193,41.9947617213896,41.285820051941,41.6670434024936,1734266.79934952,0.0,1.0
2011-03-28,63.19,63.52,62.15,62.35,1460000,42.262286879672,42.4829951352551,41.5667214681376,41.7004840472789,2182972.26230735,0.0,1.0
2011-03-29,64.01,64.23,63.05,63.5,1751900,42.8107134541511,42.9578522912064,42.1686530742732,42.4696188773409,2619417.19612072,0.0,1.0
2011-03-30,64.17,64.22,63.76,64.2,1901100,43.1384317730471,43.1720443893577,42.8628083193,43.1585993428335,2827956.00085355,0.33,1.0
2011-03-31,64.7,65.24,63.74,63.8,2052700,43.4947255059396,43.8577417620943,42.8493632727758,42.8896984123485,3053466.56301725,0.0,1.0
2011-04-01,65.84,65.88,64.9,65.18,1556200,44.2610931578217,44.2879832508702,43.6291759711821,43.8174066225216,2314904.59656425,0.0,1.0
2011-04-04,66.96,67.37,66.0,66.0,1915000,45.0140157631796,45.2896392169267,44.3686535300157,44.3686535300157,2848632.76084085,0.0,1.0
2011-04-05,66.43,67.16,66.16,66.23,2036000,44.657722030287,45.1484662284221,44.4762139022097,44.5232715650446,3028624.70029869,0.0,1.0
2011-04-06,66.48,66.74,66.1,66.64,1769400,44.6913346465977,44.8661202514129,44.4358787626369,44.7988950187916,2632047.41881556,0.0,1.0
2011-04-07,65.81,66.67,65.71,66.2,1340900,44.2409255880354,44.819062588578,44.1737003554141,44.5031039952582,1994637.94726449,0.0,1.0
2011-04-08,65.79,66.21,65.53,66.13,1160300,44.2274805415111,44.5098265185203,44.0526949366959,44.4560463324233,1725988.82109851,0.0,1.0
2011-04-11,66.62,66.65,65.78,65.78,1860700,44.7854499722674,44.8056175420538,44.220758018249,44.220758018249,2767859.51858829,0.0,1.0
2011-04-12,66.61,66.92,66.15,66.2,982900,44.7787274490053,44.9871256701311,44.4694913789476,44.5031039952582,1462099.81233967,0.0,1.0
2011-04-13,66.4,66.85,66.24,66.83,1484700,44.6375544605007,44.9400680072962,44.5299940883067,44.926622960772,2208545.72324826,0.0,1.0
2011-04-14,66.2,66.57,65.68,66.0,1756900,44.5031039952582,44.7518373559568,44.1535327856278,44.3686535300157,2613453.21019389,0.0,1.0
2011-04-15,65.88,66.12,65.68,65.81,1608700,44.2879832508702,44.4493238091612,44.1535327856278,44.2409255880354,2393000.27277529,0.0,1.0
2011-04-18,64.85,65.25,64.33,65.14,1598000,43.5955633548715,43.8644642853564,43.2459921452411,43.7905165294731,2377083.63019514,0.0,1.0
2011-04-19,64.48,65.08,64.12,64.96,1600300,43.3468299941729,43.7501813899003,43.1048191567365,43.6695111107549,2380504.96458153,0.0,1.0
2011-04-20,64.32,64.97,64.11,64.9,2431800,43.2392696219789,43.676233634017,43.0980966334744,43.6291759711821,3617391.72209546,0.0,1.0
2011-04-21,65.32,65.54,64.55,64.79,1917300,43.9115219481913,44.059417459958,43.3938876570078,43.5552282152988,2852054.09522724,0.0,1.0
2011-04-25,65.45,65.56,64.9,65.36,2097300,43.9989147505989,44.0728625064823,43.6291759711821,43.9384120412398,3119810.69937939,0.0,1.0
2011-04-26,65.37,65.74,65.23,65.27,2891800,43.9451345645019,44.1938679252005,43.8510192388322,43.8779093318807,4301658.59937315,0.0,1.0
2011-04-27,66.19,66.42,65.45,65.66,3743600,44.4963814719961,44.6509995070249,43.9989147505989,44.1400877391035,5568742.35168868,0.0,1.0
2011-04-28,67.28,67.37,66.19,66.32,1671900,45.2291365075675,45.2896392169267,44.4963814719961,44.5837742744037,2487012.59156649,0.0,1.0
2011-04-29,67.25,67.82,67.16,67.29,1735900,45.2089689377812,45.5921527637222,45.1484662284221,45.2358590308297,2582214.93970947,0.0,1.0
2011-05-02,66.8,67.81,66.64,67.62,1605500,44.9064553909856,45.5854302404601,44.7988950187916,45.4577022984797,2388240.15536814,0.0,1.0
2011-05-03,67.51,67.55,66.55,66.57,1643400,45.3837545425964,45.4106446356449,44.7383923094325,44.7518373559568,2444617.79590906,0.0,1.0
2011-05-04,66.47,67.77,66.26,67.77,2126100,44.6846121233355,45.5585401474116,44.5434391348309,45.5585401474116,3162651.75604373,0.0,1.0
2011-05-05,66.8,67.95,66.44,66.64,2201300,44.9064553909856,45.6795455661298,44.6644445535492,44.7988950187916,3274514.51511174,0.0,1.0
2011-05-06,67.24,67.85,66.99,67.4,2022600,45.202246414519,45.6123203335086,45.0341833329659,45.309806786713,3008691.70865625,0.0,1.0
2011-05-09,67.36,67.5,66.69,67.3,1849600,45.2829166936645,45.3770320193343,44.8325076351022,45.2425815540918,2751347.86133224,0.0,1.0
2011-05-10,68.45,68.47,67.25,67.48,1409600,46.015671729236,46.0291167757602,45.2089689377812,45.36358697281,2096831.71784923,0.0,1.0
2011-05-11,67.91,68.67,67.55,68.13,1822100,45.6526554730813,46.1635672410027,45.4106446356449,45.800550984848,2710440.60236456,0.0,1.0
2011-05-12,68.49,68.57,67.34,67.56,2500000,46.0425618222845,46.0963420083815,45.2694716471403,45.417367158907,3718841.72433532,0.0,1.0
2011-05-13,67.8,68.73,67.65,68.41,1580700,45.578707717198,46.2039023805755,45.4778698682661,45.9887816361875,2351349.24546273,0.0,1.0
2011-05-16,67.63,68.3,67.34,67.63,1421700,45.4644248217419,45.9148338803041,45.2694716471403,45.4644248217419,2114830.91179501,0.0,1.0
2011-05-17,68.59,68.67,66.99,67.54,1556500,46.1097870549057,46.1635672410027,45.0341833329659,45.4039221123828,2315350.85757117,0.0,1.0
2011-05-18,69.35,69.35,68.38,68.54,1467400,46.6206988228271,46.6206988228271,45.9686140664011,46.0761744385951,2182811.33851586,0.0,1.0
2011-05-19,69.2,69.83,68.85,69.83,1316300,46.5198609738953,46.943379939409,46.2845726597209,46.943379939409,1958044.54469703,0.0,1.0
2011-05-20,68.61,69.27,68.57,69.16,1655800,46.12323210143,46.5669186367301,46.0963420083815,46.4929708808468,2463063.25086177,0.0,1.0
2011-05-23,67.89,68.37,67.83,67.98,1751800,45.6392104265571,45.961891543139,45.5988752869843,45.6997131359162,2605866.77307624,0.0,1.0
2011-05-24,67.78,68.14,67.56,67.93,1863300,45.5652626706737,45.8072735081102,45.417367158907,45.6661005196056,2771727.1139816,0.0,1.0
2011-05-25,67.62,67.96,67.24,67.59,3220700,45.4577022984797,45.6862680893919,45.202246414519,45.4375347286934,4790909.41662671,0.0,1.0
2011-05-26,67.65,67.81,67.11,67.33,1639600,45.4778698682661,45.5854302404601,45.1148536121114,45.2627491238782,2438965.15648808,0.0,1.0
2011-05-27,68.58,68.64,67.73,68.0,1756800,46.1030645316436,46.1433996712163,45.5316500543631,45.7131581824404,2613304.45652492,0.0,1.0
2011-05-31,68.82,69.13,68.63,69.08,2381000,46.2644050899346,46.4728033110604,46.1366771479542,46.4391906947498,3541824.85825696,0.0,1.0
2011-06-01,67.96,69.26,67.85,68.55,2647200,45.6862680893919,46.560196113468,45.6123203335086,46.0828969618572,3937807.12506419,0.0,1.0
2011-06-02,68.35,68.44,67.64,67.83,1836700,45.9484464966148,46.0089492059739,45.471147345004,45.5988752869843,2732158.63803467,0.0,1.0
2011-06-03,68.1,68.71,67.51,67.55,1948500,45.7803834150617,46.1904573340512,45.3837545425964,45.4106446356449,2898465.23994695,0.0,1.0
2011-06-06,67.24,68.4,67.08,67.96,1892200,45.202246414519,45.9820591129254,45.0946860423251,45.6862680893919,2814716.92431492,0.0,1.0
2011-06-07,67.31,67.92,67.27,67.53,1896900,45.2493040773539,45.6593779963434,45.2224139843054,45.3971995891206,2821708.34675667,0.0,1.0
2011-06-08,66.28,67.3,66.24,67.3,2769200,44.5568841813552,45.2425815540918,44.5299940883067,45.2425815540918,4119286.60121174,0.0,1.0
2011-06-09,66.83,66.96,65.92,66.35,1835600,44.926622960772,45.0140157631796,44.3148733439187,44.60394184419,2730522.34767596,0.0,1.0
2011-06-10,65.99,66.43,65.61,66.4,2954100,44.3619310067536,44.657722030287,44.1064751227929,44.6375544605007,4394332.13514359,0.0,1.0
2011-06-13,65.74,66.23,65.54,66.2,2320600,44.1938679252005,44.5232715650446,44.059417459958,44.5031039952582,3451977.64219702,0.0,1.0
2011-06-14,65.74,66.16,65.35,66.16,1758600,44.1938679252005,44.4762139022097,43.9316895179777,44.4762139022097,2615982.02256644,0.0,1.0
2011-06-15,64.25,65.39,64.11,65.36,2191300,43.1922119591441,43.9585796110262,43.0980966334744,43.9384120412398,3259639.14821439,0.0,1.0
2011-06-16,64.76,65.12,64.19,64.25,2148600,43.5350606455124,43.7770714829488,43.1518768195713,43.1922119591441,3196121.33156275,0.0,1.0
2011-06-17,64.31,65.35,64.23,65.12,2269900,43.2325470987168,43.9316895179777,43.1787669126198,43.7770714829488,3376559.5320275,0.0,1.0
2011-06-20,64.49,64.75,63.5,64.04,2330900,43.353552517435,43.5283381222503,42.6880227144848,43.0510389706395,3467299.27010128,0.0,1.0
2011-06-21,64.85,65.24,64.3,64.8,2009700,43.5955633548715,43.8577417620943,43.2258245754547,43.5619507385609,2989502.48535868,0.0,1.0
2011-06-22,64.79,65.4,64.62,64.64,1499200,43.8174066225216,44.2299489599153,43.7024358071824,43.7159617854576,2216771.26710814,0.39,1.0
2011-06-23,64.48,64.68,63.5,64.01,2044800,43.6077539592559,43.743013742008,42.944981023771,43.2898934697887,3023515.13272595,0.0,1.0
2011-06-24,63.95,64.57,63.77,64.42,2803900,43.249315534963,43.6686208614943,43.1275817304862,43.5671760244303,4145947.8093947,0.0,1.0
2011-06-27,64.73,65.08,63.82,63.82,2168800,43.776828687696,44.013533307512,43.1613966761742,43.1613966761742,3206866.01127544,0.0,1.0
2011-06-28,64.71,64.8,64.44,64.58,1322100,44.0000073292368,44.0612034451328,43.8164189815488,43.9116129396092,1944388.10793453,0.35,1.0
2011-06-29,66.08,66.14,64.95,64.95,1675900,44.9315482045429,44.9723456151402,44.1631969716262,44.1631969716262,2464715.2485345,0.0,1.0
2011-06-30,65.82,66.25,65.54,66.24,1324600,44.7547594252877,45.047140867902,44.5643715091668,45.0403412994691,1948064.81186754,0.0,1.0
2011-07-01,66.26,66.35,65.61,65.68,1905000,45.0539404363349,45.1151365522309,44.611968488197,44.6595654672272,2801648.39695581,0.0,1.0
2011-07-05,65.3,66.28,65.15,66.26,2224700,44.4011818667774,45.0675395732007,44.299188340284,45.0539404363349,3271825.29590949,0.0,1.0
2011-07-06,65.29,65.4,64.94,65.3,1890900,44.3943822983445,44.4691775511063,44.1563974031933,44.4011818667774,2780911.78677361,0.0,1.0
2011-07-07,66.16,66.21,65.46,65.86,1773000,44.985944752006,45.0199425941705,44.5099749617036,44.7819576990193,2607518.42929273,0.0,1.0
2011-07-08,65.64,65.73,65.03,65.42,1666500,44.6323671934957,44.6935633093917,44.2175935190893,44.4827766879721,2450890.84174638,0.0,1.0
2011-07-11,64.49,65.17,64.38,64.76,1494300,43.8504168237132,44.3127874771498,43.7756215709514,44.0340051714013,2197639.47484045,0.0,1.0
2011-07-12,64.82,65.63,64.1,64.1,1468300,44.0748025819986,44.6255676250628,43.5852336548305,43.5852336548305,2159401.75393712,0.0,1.0
2011-07-13,65.02,65.72,64.87,64.89,2600600,44.2107939506564,44.6867637409588,44.1088004241631,44.1223995610289,3824654.49927731,0.0,1.0
2011-07-14,64.77,65.49,64.69,65.32,1493300,44.0408047398342,44.5303736670023,43.986408192371,44.4147810036432,2196168.79326724,0.0,1.0
2011-07-15,64.57,64.94,63.94,64.87,1610200,43.9048133711763,44.1563974031933,43.4764405599042,44.1088004241631,2368091.46917493,0.0,1.0
2011-07-18,63.69,64.41,63.5,64.41,2033800,43.306451349082,43.7960202762501,43.177259548857,43.7960202762501,2991072.18358462,0.0,1.0
2011-07-19,63.87,64.0,63.35,63.82,2070500,43.428843580874,43.5172379705016,43.0752660223637,43.3948457387095,3045046.19732126,0.0,1.0
2011-07-20,63.73,63.99,63.38,63.93,2051200,43.3336496228135,43.5104384020687,43.0956647276623,43.4696409914713,3016662.0429584,0.0,1.0
2011-07-21,65.26,65.63,64.13,64.28,2004600,44.3739835930458,44.6255676250628,43.6056323601291,43.7076258866225,2948128.28164704,0.0,1.0
2011-07-22,65.78,66.17,65.31,65.99,4143600,44.7275611515561,44.9927443204389,44.4079814352103,44.8703520886469,6093916.16673285,0.0,1.0
2011-07-25,65.49,65.81,64.95,64.95,3007600,44.5303736670023,44.7479598568548,44.1631969716262,44.1631969716262,4423221.8995718,0.0,1.0
2011-07-26,65.88,66.48,65.27,65.27,2127600,44.7955568358851,45.2035309418585,44.3807831614787,44.3807831614787,3129022.11515127,0.0,1.0
2011-07-27,68.38,68.68,67.45,67.5,2866800,46.4954489441078,46.6994359970945,45.8630890798489,45.8970869220134,4216149.93406451,0.0,1.0
2011-07-28,67.13,69.13,67.0,68.0,2081500,45.6455028899964,47.0054165765746,45.5571085003688,46.2370653436579,3061223.69462651,0.0,1.0
2011-07-29,66.98,67.24,66.47,66.82,2646300,45.5435093635031,45.7202981427582,45.1967313734256,45.4347162685768,3891864.64717278,0.0,1.0
2011-08-01,66.21,67.63,65.81,67.61,2733700,45.0199425941705,45.985481311641,44.7479598568548,45.9718821747752,4020402.2166709,0.0,1.0
2011-08-02,66.5,67.07,65.88,65.96,3357500,45.2171300787243,45.6047054793991,44.7955568358851,44.8499533833482,4937813.38203628,0.0,1.0
2011-08-03,66.89,66.99,66.06,66.4,2740300,45.482313247607,45.5503089319359,44.9179490676771,45.1491343943954,4030108.71505407,0.0,1.0
2011-08-04,64.15,66.06,64.1,65.72,3594800,43.6192314969949,44.9179490676771,43.5852336548305,44.6867637409588,5286806.11935787,0.0,1.0
2011-08-05,63.18,65.07,62.45,65.07,4827100,42.9596733590045,44.2447917928209,42.4633048634035,44.2447917928209,7099127.02201857,0.0,1.0
2011-08-08,58.98,62.38,58.94,62.0,7476700,40.1038546171904,42.4157078843733,40.0766563434588,42.1573242839234,10995844.9183829,0.0,1.0
2011-08-09,63.25,63.32,59.1,60.5,7348600,43.0072703380348,43.054867317065,40.185449438385,41.1373890189898,10807450.6088553,0.0,1.0
2011-08-10,59.35,62.2,59.2,62.2,7028000,40.3554386492073,42.2933156525812,40.253445122714,42.2933156525812,10335950.0964858,0.0,1.0
2011-08-11,63.42,64.38,59.53,59.84,6352000,43.1228630013939,43.7756215709514,40.4778308809993,40.688617502419,9341769.35299909,0.0,1.0
2011-08-12,62.73,63.59,62.12,63.51,4424100,42.6536927795244,43.238455664753,42.2389191051181,43.1840591172899,6506442.3480169,0.0,1.0
2011-08-15,64.19,64.2,63.12,63.33,2905800,43.6464297707265,43.6532293391594,42.9188759484072,43.0616668854979,4273506.51541951,0.0,1.0
2011-08-16,63.3,63.59,62.73,63.26,3648100,43.0412681801992,43.238455664753,42.6536927795244,43.0140699064676,5365193.4472097,0.0,1.0
2011-08-17,63.94,64.07,63.42,63.72,3278200,43.4764405599042,43.5648349495318,43.1228630013939,43.3268500543806,4821188.33328112,0.0,1.0
2011-08-18,61.07,62.72,60.72,62.02,4563600,41.5249644196645,42.6468932110915,41.2869795245134,42.1709234207892,6711602.42747901,0.0,1.0
2011-08-19,59.98,61.06,59.88,60.7,4825000,40.7838114604794,41.5181648512317,40.7158157761505,41.2733803876476,7096038.59071484,0.0,1.0
2011-08-22,59.9,61.42,59.79,61.25,3400900,40.7294149130163,41.7629493148157,40.6546196602545,41.6473566514566,5001640.96231339,0.0,1.0
2011-08-23,61.97,61.97,59.75,60.06,3360600,42.1369255786247,42.1369255786247,40.627421386523,40.8382080079426,4942372.49491322,0.0,1.0
2011-08-24,62.59,63.11,61.54,61.82,2764900,42.558498821464,42.9120763799743,41.8445441360104,42.0349320521314,4066287.48175491,0.0,1.0
2011-08-25,61.39,63.69,60.96,63.35,4985600,41.7425506095171,43.306451349082,41.4501691669027,43.0752660223637,7332230.05137157,0.0,1.0
2011-08-26,62.4,62.67,59.5,61.16,3573200,42.429307021239,42.6128953689271,40.4574321757007,41.5861605355606,5255039.39737663,0.0,1.0
2011-08-29,64.71,64.72,63.18,63.18,2578500,44.0000073292368,44.0068068976697,42.9596733590045,42.9596733590045,3792152.43650947,0.0,1.0
2011-08-30,64.16,64.62,63.78,64.46,2163700,43.6260310654278,43.9388112133408,43.367647464978,43.8300181184145,3182113.71994398,0.0,1.0
2011-08-31,64.58,64.83,64.01,64.63,2063000,43.9116129396092,44.0816021504315,43.5240375389345,43.9456107817737,3034016.08552222,0.0,1.0
2011-09-01,63.72,64.82,63.64,64.28,2613000,43.3268500543806,44.0748025819986,43.2724535069175,43.7076258866225,3842890.95078505,0.0,1.0
2011-09-02,62.22,63.81,62.18,62.58,3134500,42.306914789447,43.3880461702766,42.2797165157154,42.5516992530311,4609851.39121153,0.0,1.0
2011-09-06,61.49,61.66,60.22,60.44,2638800,41.810546293846,41.9261389572051,40.9470011028688,41.0965916083924,3880834.53537374,0.0,1.0
2011-09-07,64.19,64.24,62.22,62.37,2977500,43.6464297707265,43.6804276128909,42.306914789447,42.4089083159404,4378954.38421832,0.0,1.0
2011-09-08,63.85,64.49,63.26,63.51,2620600,43.4152444440082,43.8504168237132,43.0140699064676,43.1840591172899,3854068.13074141,0.0,1.0
2011-09-09,61.6,63.49,61.55,63.13,2666600,41.8853415466078,43.1704599804241,41.8513437044433,42.9256755168401,3921719.48310884,0.0,1.0
2011-09-12,61.85,61.86,60.21,60.92,2585500,42.05533075743,42.0621303258629,40.9402015344359,41.4229708931712,3802447.20752191,0.0,1.0
2011-09-13,61.53,62.29,61.03,62.12,1985100,41.8377445675775,42.3545117684772,41.497766145933,42.2389191051181,2919449.99096954,0.0,1.0
2011-09-14,61.32,62.01,60.61,61.92,1857800,41.6949536304868,42.1641238523563,41.2121842717516,42.1029277364603,2732232.22670052,0.0,1.0
2011-09-15,61.83,62.4,61.28,62.22,2777000,42.0417316205642,42.429307021239,41.6677553567553,42.306914789447,4084082.7287907,0.0,1.0
2011-09-16,62.86,62.89,61.72,62.17,3162400,42.742087169152,42.7624858744507,41.9669363678025,42.2729169472825,4650883.40710396,0.0,1.0
2011-09-19,62.4,62.67,61.62,61.85,2157000,42.429307021239,42.6128953689271,41.8989406834735,42.05533075743,3172260.1534035,0.0,1.0
2011-09-20,63.24,64.05,62.68,62.75,2058700,43.0004707696019,43.551235812666,42.61969493736,42.6672919163902,3027692.15475743,0.0,1.0
2011-09-21,60.24,63.28,60.21,63.05,2736000,41.2257834086174,43.3062346297694,41.2052526399876,43.1488320702743,3997901.95292077,0.39,1.0
2011-09-22,59.52,60.13,58.77,59.0,4906100,40.7330449615024,41.1505039236415,40.2197757457577,40.3771783052527,7168898.6736932,0.0,1.0
2011-09-23,59.7,60.47,59.04,59.15,2359700,40.8562295732811,41.3831859681124,40.4045526634258,40.4798321484017,3448044.31224677,0.0,1.0
2011-09-26,61.24,61.35,59.66,60.45,2736000,41.9101423629437,41.9854218479196,40.8288552151081,41.3694987890259,3997901.95292077,0.0,1.0
2011-09-27,60.77,62.51,60.37,62.27,2503400,41.5884936544103,42.7792782349381,41.3147500726798,42.6150320858998,3658021.83806354,0.0,1.0
2011-09-28,60.16,61.05,60.04,60.7,2470100,41.4105603262855,42.0231833098359,41.3279594745708,41.7822641590014,3588486.00040978,0.35,1.0
2011-09-29,61.72,61.73,60.42,60.75,3030500,42.4843713985761,42.4912548028857,41.5895288383339,41.8166811805492,4402618.04147275,0.0,1.0
2011-09-30,60.6,61.77,60.53,60.58,2863300,41.7134301159059,42.5187884201239,41.665246285739,41.6996633072868,4159714.97711563,0.0,1.0
2011-10-03,59.11,61.22,59.09,60.35,3180600,40.6878028737821,42.1402011830983,40.674036065163,41.541345008167,4620678.74697517,0.0,1.0
2011-10-04,59.59,59.73,56.91,58.45,3800000,41.0182062806408,41.1145739409746,39.1734539256799,40.2334981893515,5520524.18993448,0.0,1.0
2011-10-05,61.04,61.26,59.16,59.53,2753800,42.0162999055263,42.1677348003366,40.7222198953299,40.9769058547835,4000636.7142741,0.0,1.0
2011-10-06,61.57,61.63,60.05,60.79,2796400,42.3811203339328,42.4224207597901,41.3348428788803,41.8442147977874,4062524.69598231,0.0,1.0
2011-10-07,60.34,62.0,60.2,61.97,2196300,41.5344616038575,42.6771067192437,41.4380939435237,42.656456506315,3190717.70482976,0.0,1.0
2011-10-10,62.68,62.71,61.3,61.6,1542100,43.1451782122934,43.1658284252221,42.1952684175748,42.4017705468614,2240315.88244683,0.0,1.0
2011-10-11,62.73,63.16,61.91,62.09,1317300,43.1795952338412,43.4755816191521,42.6151560804577,42.7390573580297,1913733.2935265,0.0,1.0
2011-10-12,62.79,63.59,62.66,63.2,1901000,43.2208956596985,43.771568004463,43.1314114036743,43.5031152363903,2761714.86449091,0.0,1.0
2011-10-13,62.41,62.68,61.65,62.0,2003400,42.9593262959354,43.1451782122934,42.4361875684092,42.6771067192437,2910478.46371441,0.0,1.0
2011-10-14,63.15,63.29,62.05,63.22,1452900,43.4686982148425,43.5650658751763,42.7115237407914,43.5168820450094,2110728.84093574,0.0,1.0
2011-10-17,61.67,62.68,61.57,62.68,1340200,42.4499543770283,43.1451782122934,42.3811203339328,43.1451782122934,1947001.71561847,0.0,1.0
2011-10-18,64.03,64.5,61.6,61.79,3109000,44.0744377940834,44.3979577966325,42.4017705468614,42.532555228743,4516660.44908061,0.0,1.0
2011-10-19,65.94,66.85,64.06,64.19,4254000,45.3891680172085,46.015557809378,44.0950880070121,44.1845722630363,6180081.55367928,0.0,1.0
2011-10-20,67.97,68.16,65.73,65.74,2554700,46.7864990920482,46.9172837739298,45.2446165267078,45.2514999310174,3711390.30211201,0.0,1.0
2011-10-21,70.19,70.34,68.72,68.78,5618700,48.3146148487696,48.4178659134129,47.3027544152649,47.3440548411222,8162676.12262759,0.0,1.0
2011-10-24,70.57,71.58,70.16,70.26,3155200,48.5761842125327,49.2714080477978,48.2939646358409,48.3627986789364,4583778.40107402,0.0,1.0
2011-10-25,69.0,70.49,68.59,70.19,2926100,47.4954897359325,48.5211169780562,47.2132701592407,48.3146148487696,4250948.90320191,0.0,1.0
2011-10-26,71.0,72.48,70.35,72.42,3119000,48.8721705978435,49.8909144356577,48.4247493177224,49.8496140098004,4531188.14431728,0.0,1.0
2011-10-27,73.33,73.76,70.88,71.25,3438300,50.47600380197,50.7719901872808,48.7895697461289,49.0442557055824,4995057.45322413,0.0,1.0
2011-10-28,72.86,73.41,71.46,72.15,2755700,50.1524837994208,50.5310710364464,49.1888071960831,49.6637620934424,4003396.97636907,0.0,1.0
2011-10-31,72.15,73.34,71.84,71.91,3078700,49.6637620934424,50.4828872062795,49.4503765598462,49.4985603900131,4472641.5325135,0.0,1.0
2011-11-01,69.42,71.09,69.27,70.0,3286300,47.7845927169338,48.9341212366295,47.6813416522904,48.183830166888,4774236.48562676,0.0,1.0
2011-11-02,71.8,72.19,70.75,70.85,2171200,49.422842942608,49.6912957106806,48.7000854901047,48.7689195332002,3154253.18978572,0.0,1.0
2011-11-03,72.69,72.78,71.25,72.25,2198900,50.0354659261584,50.0974165649444,49.0442557055824,49.732596136538,3194494.9055913,0.0,1.0
2011-11-04,72.04,72.31,71.45,71.78,1834100,49.5880446460373,49.7738965623953,49.1819237917735,49.4090761339889,2664524.58335759,0.0,1.0
2011-11-07,72.23,72.28,71.34,71.79,1664100,49.7188293279189,49.7532463494666,49.1062063443684,49.4159595382984,2417553.7643342,0.0,1.0
2011-11-08,72.73,72.86,71.61,72.39,1700300,50.0629995433966,50.1524837994208,49.2920582607264,49.8289637968717,2470144.02109095,0.0,1.0
2011-11-09,70.26,71.39,70.11,71.24,3037300,48.3627986789364,49.1406233659162,48.2595476142931,49.0373723012729,4412496.87423369,0.0,1.0
2011-11-10,70.42,71.12,69.92,71.0,1785900,48.4729331478893,48.9547714495582,48.1287629324116,48.8721705978435,2594501.09231684,0.0,1.0
2011-11-11,71.24,71.62,70.99,71.29,1479900,49.0373723012729,49.298941665036,48.865287193534,49.0717893228206,2149953.61807475,0.0,1.0
2011-11-14,70.3,71.1,70.09,70.81,1771700,48.3903322961747,48.9410046409391,48.245780805674,48.741385915962,2573871.76508077,0.0,1.0
2011-11-15,70.33,70.84,69.87,70.29,1959700,48.4109825091033,48.7620361288907,48.0943459108638,48.3834488918651,2846992.43553016,0.0,1.0
2011-11-16,68.75,69.81,68.68,69.27,2261800,47.3234046281936,48.0530454850064,47.2752207980267,47.6813416522904,3285874.10862995,0.0,1.0
2011-11-17,67.09,68.82,66.66,68.73,2625200,46.1807595128074,47.3715884583604,45.8847731274965,47.3096378195745,3813810.55353052,0.0,1.0
2011-11-18,67.88,68.23,67.49,67.58,2034200,46.7245484532622,46.9654676040967,46.4560956851896,46.5180463239756,2955223.76504335,0.0,1.0
2011-11-21,66.35,67.25,65.76,67.25,2853000,45.6713875939003,46.2908939817603,45.2652667396365,46.2908939817603,4144751.45102186,0.0,1.0
2011-11-22,65.8,66.37,65.74,66.31,2205000,45.2928003568747,45.6851544025194,45.2514999310174,45.643853976662,3203356.79968567,0.0,1.0
2011-11-23,64.57,65.61,64.56,65.5,3216700,44.4461416267994,45.1620156749932,44.4392582224898,45.0862982275881,4673123.72677954,0.0,1.0
2011-11-25,64.93,65.35,64.09,64.27,1541300,44.6939441819434,44.9830471629447,44.1157382199407,44.2396394975127,2239153.6668279,0.0,1.0
2011-11-28,66.23,66.52,65.58,66.52,2215400,45.5887867421856,45.7884054671627,45.1413654620645,45.7884054671627,3218465.6027318,0.0,1.0
2011-11-29,66.02,66.46,65.92,66.28,1858000,45.4442352516849,45.7471050413054,45.3754012085894,45.6232037637334,2699245.77497323,0.0,1.0
2011-11-30,69.53,69.65,67.29,67.74,2353900,47.8603101643389,47.9429110160536,46.3184275989985,46.6281807929285,3419674.18175968,0.0,1.0
2011-12-01,68.6,69.48,68.44,69.48,1497800,47.2201535635502,47.8258931427911,47.1100190945973,47.8258931427911,2175958.19254839,0.0,1.0
2011-12-02,68.38,69.86,68.25,68.92,2199300,47.06871866874,48.0874625065542,46.9792344127158,47.440422501456,3195076.01340077,0.0,1.0
2011-12-05,69.19,69.93,68.61,68.66,2469000,47.626274417814,48.1356463367211,47.2270369678598,47.2614539894076,3586887.95393375,0.0,1.0
2011-12-06,70.24,70.69,68.91,69.66,2399500,48.3490318703173,48.6587850642473,47.4335390971465,47.9497944203631,3485920.47203889,0.0,1.0
2011-12-07,70.29,70.58,69.31,69.8,2621400,48.3834488918651,48.5830676168422,47.7088752695287,48.0461620806969,3808290.02934059,0.0,1.0
2011-12-08,68.68,70.23,68.54,70.23,2525900,47.2752207980267,48.3421484660078,47.1788531376929,48.3421484660078,3669550.5398304,0.0,1.0
2011-12-09,69.37,69.56,68.77,69.18,2061700,47.750175695386,47.8809603772676,47.3371714368127,47.6193910135045,2995174.92694419,0.0,1.0
2011-12-12,68.41,69.0,68.09,68.79,1638200,47.0893688816687,47.4954897359325,46.8690999437629,47.3509382454318,2379927.03367123,0.0,1.0
2011-12-13,67.16,68.96,66.74,68.96,1875900,46.2289433429743,47.4679561186942,45.9398403619729,47.4679561186942,2725250.34944686,0.0,1.0
2011-12-14,67.26,67.95,66.46,66.67,1897100,46.2977773860698,46.7727322834291,45.7471050413054,45.891656531806,2756049.06334861,0.0,1.0
2011-12-15,66.92,67.82,66.84,67.82,1712700,46.0637416395449,46.6832480274049,46.0086744050685,46.6832480274049,2488158.36318442,0.0,1.0
2011-12-16,66.74,67.48,66.45,67.48,2527700,45.9398403619729,46.44921228088,45.7402216369958,46.44921228088,3672165.524973,0.0,1.0
2011-12-19,66.29,67.26,66.26,66.68,1569500,45.6300871680429,46.2977773860698,45.6094369551143,45.8985399361156,2280121.76739531,0.0,1.0
2011-12-20,68.06,68.45,67.27,67.27,1987000,46.8484497308342,47.1169024989069,46.3046607903794,46.3046607903794,2886653.04352627,0.0,1.0
2011-12-21,69.26,69.33,67.99,68.13,1193400,47.9429110160536,47.9913661672393,47.0637961302553,47.1607064326267,1724027.22839093,0.39,1.0
2011-12-22,69.96,69.97,69.01,69.3,1306500,48.4274625279109,48.434384692366,47.7698569046759,47.970599673874,1887415.42977439,0.0,1.0
2011-12-23,70.47,70.53,69.96,70.21,988000,48.7804929151212,48.8220259018518,48.4274625279109,48.6005166392885,1427299.23047615,0.0,1.0
2011-12-27,70.59,70.8,70.19,70.29,852300,48.8635588885824,49.0089243421396,48.5866723103783,48.6558939549293,1231262.28151298,0.0,1.0
2011-12-28,69.97,70.55,69.8,70.55,1245600,48.434384692366,48.835870230762,48.3167078966292,48.835870230762,1799437.16749099,0.0,1.0
2011-12-29,70.57,70.66,70.03,70.03,1325300,48.8497145596722,48.9120140397682,48.4759176790966,48.4759176790966,1914574.5649292,0.0,1.0
2011-12-30,70.12,70.85,70.11,70.67,969400,48.5382171591925,49.0435351644152,48.5312949947374,48.9189362042233,1400429.02229108,0.0,1.0
2012-01-03,70.33,71.5,70.19,71.5,2572400,48.6835826127497,49.493475853997,48.5866723103783,49.493475853997,3716178.68469318,0.0,1.0
2012-01-04,69.66,70.3,69.42,69.93,1645400,48.2197975942577,48.6628161193844,48.0536656473352,48.4066960345456,2377002.17998529,0.0,1.0
2012-01-05,69.86,69.89,68.64,69.28,1644500,48.3582408833598,48.3790073767251,47.5137368198371,47.9567553449638,2375702.0086215,0.0,1.0
2012-01-06,70.03,70.28,69.18,69.99,1264400,48.4759176790966,48.6489717904742,47.8875337004127,48.4482290212762,1826596.3026458,0.0,1.0
2012-01-09,70.35,70.45,69.56,70.0,1313600,48.6974269416599,48.766648586211,48.1505759497067,48.4551511857313,1897672.33719988,0.0,1.0
2012-01-10,70.8,70.99,70.17,70.37,1948600,49.3342660715295,49.4666602883882,48.895274720893,49.0346370544284,2796451.45222129,0.47,1.0
2012-01-11,69.74,70.62,69.55,70.41,1498100,48.5956457037919,49.2088399713477,48.4632514869333,49.0625095211355,2149935.29743031,0.0,1.0
2012-01-12,70.09,70.47,69.42,70.11,1262900,48.8395297874789,49.1043182211961,48.3726659701353,48.8534660208324,1812397.89541736,0.0,1.0
2012-01-13,69.76,69.84,68.8,69.35,1387100,48.6095819371455,48.6653268705597,47.9406427361756,48.3238891533979,1990638.30923542,0.0,1.0
2012-01-17,69.96,70.77,69.7,70.5,1708300,48.7489442706809,49.3133617214992,48.5677732370849,49.1252225712265,2451594.99939937,0.0,1.0
2012-01-18,70.09,70.1,69.31,69.66,1582200,48.8395297874789,48.8464979041557,48.2960166866909,48.5399007703778,2270627.88037797,0.0,1.0
2012-01-19,70.93,71.06,69.82,70.28,1710200,49.4248515883275,49.5154371051256,48.6513906372061,48.9719240043375,2454321.70460271,0.0,1.0
2012-01-20,72.67,73.06,70.92,70.99,2760500,50.6373038900855,50.9090604404795,49.4178834716508,49.4666602883882,3961615.63884679,0.0,1.0
2012-01-23,71.8,72.5,71.22,72.5,1743700,50.0310777392065,50.5188459065804,49.6269269719539,50.5188459065804,2502397.82266153,0.0,1.0
2012-01-24,71.09,71.31,70.62,70.96,1589700,49.5363414551559,49.6896400220448,49.2088399713477,49.4457559383578,2281391.19039114,0.0,1.0
2012-01-25,71.67,71.73,70.28,70.69,2217700,49.9404922224085,49.9823009224691,48.9719240043375,49.2576167880851,3182639.01549376,0.0,1.0
2012-01-26,71.25,71.79,70.76,71.75,2179700,49.6478313219842,50.0241096225297,49.3063936048225,49.9962371558227,3128104.91142704,0.0,1.0
2012-01-27,69.46,70.59,68.71,70.45,5186000,48.4005384368424,49.1879356213174,47.8779296860847,49.0903819878426,7442470.0971054,0.0,1.0
2012-01-30,68.98,69.31,68.53,68.99,2549500,48.0660688363575,48.2960166866909,47.7525035859028,48.0730369530342,3658807.85047632,0.0,1.0
2012-01-31,69.6,70.1,68.88,69.4,2465400,48.4980920703172,48.8464979041557,47.9963876695898,48.3587297367818,3538115.26752866,0.0,1.0
2012-02-01,72.5,72.87,71.5,71.5,3750900,50.5188459065804,50.7766662236209,49.8220342389034,49.8220342389034,5382946.6037857,0.0,1.0
2012-02-02,72.48,72.63,72.14,72.36,2239900,50.5049096732269,50.6094314233784,50.2679937062167,50.4212922731056,3214498.41313274,0.0,1.0
2012-02-03,74.21,74.25,72.45,72.69,1570100,51.710393858308,51.7382663250151,50.4840053231965,50.651240123439,2253263.07355673,0.0,1.0
2012-02-06,72.98,73.64,72.75,73.5,1788400,50.8533155070653,51.3132112077321,50.6930488234996,51.2156575742574,2566547.15034001,0.0,1.0
2012-02-07,74.2,74.5,72.45,72.48,1758000,51.7034257416312,51.9124692419343,50.4840053231965,50.5049096732269,2522919.86708664,0.0,1.0
2012-02-08,73.6,74.24,73.14,74.19,1315500,51.2853387410251,51.7312982083383,50.9648053738937,51.6964576249545,1887884.57630971,0.0,1.0
2012-02-09,73.57,73.83,73.27,73.52,1615300,51.2644343909947,51.4456054245908,51.0553908906917,51.2295938076109,2318129.95523609,0.0,1.0
2012-02-10,73.08,73.28,72.56,73.09,1284600,50.922996673833,51.0623590073684,50.560654606641,50.9299647905098,1843539.73905546,0.0,1.0
2012-02-13,73.94,74.06,73.3,73.62,1392800,51.5222547080352,51.6058721081565,51.076295240722,51.2992749743786,1998818.42484543,0.0,1.0
2012-02-14,73.6,73.74,73.05,73.74,1317400,51.2853387410251,51.3828923744998,50.9020923238027,51.3828923744998,1890611.28151304,0.0,1.0
2012-02-15,72.94,73.93,72.83,73.9,1406000,50.8254430403583,51.5152865913585,50.7487937569138,51.4943822413282,2017761.8504686,0.0,1.0
2012-02-16,73.2,73.43,72.91,73.06,1364500,51.0066140739543,51.16688075752,50.8045386903279,50.9090604404795,1958204.86839574,0.0,1.0
2012-02-17,73.58,73.73,73.26,73.64,1576300,51.2714025076715,51.3759242578231,51.0484227740149,51.3132112077321,2262160.74316761,0.0,1.0
2012-02-21,73.99,74.04,73.3,73.77,1032300,51.5570952914191,51.5919358748029,51.076295240722,51.4037967245301,1481461.99021248,0.0,1.0
2012-02-22,72.79,74.1,72.71,73.97,1518000,50.7209212902067,51.6337445748635,50.6651763567925,51.5431590580655,2178493.94666525,0.0,1.0
2012-02-23,73.35,73.57,72.87,72.87,1472400,51.1111358241058,51.2644343909947,50.7766662236209,50.7766662236209,2113053.02178519,0.0,1.0
2012-02-24,73.13,73.9,73.03,73.6,1309200,50.9578372572169,51.4943822413282,50.8881560904492,51.2853387410251,1878843.39589865,0.0,1.0
2012-02-27,72.83,73.12,72.32,72.51,1480200,50.7487937569138,50.9508691405401,50.3934198063985,50.5258140232572,2124246.86419888,0.0,1.0
2012-02-28,72.1,73.01,71.72,73.01,1677700,50.2401212395096,50.8742198570956,49.9753328057924,50.8742198570956,2407680.69454565,0.0,1.0
2012-02-29,71.71,72.39,71.5,72.11,2732400,49.9683646891156,50.4421966231359,49.8220342389034,50.2470893561864,3921289.10399745,0.0,1.0
2012-03-01,72.41,72.87,71.65,71.76,2186300,50.4561328564895,50.7766662236209,49.926555989055,50.0032052724994,3137576.62423863,0.0,1.0
2012-03-02,72.45,72.55,71.88,72.23,1873500,50.4840053231965,50.5536864899642,50.0868226726207,50.3307067563076,2688674.84128943,0.0,1.0
2012-03-05,72.77,72.85,71.9,72.15,1795500,50.7069850568532,50.7627299902673,50.1007589059742,50.2749618228935,2576736.41715247,0.0,1.0
2012-03-06,71.62,72.82,71.37,72.15,1349100,49.9056516390247,50.741825640237,49.7314487221054,50.2749618228935,1936104.2051687,0.0,1.0
2012-03-07,71.54,72.0,71.16,71.62,1737700,49.8499067056105,50.1704400727419,49.5851182718933,49.9056516390247,2493787.17465099,0.0,1.0
2012-03-08,71.49,71.95,71.05,71.95,1166900,49.8150661222266,50.1355994893581,49.5084689884488,50.1355994893581,1674627.5272488,0.0,1.0
2012-03-09,71.68,71.7,71.34,71.47,2086900,49.9474603390853,49.9613965724388,49.7105443720751,49.8011298888731,2994926.88886411,0.0,1.0
2012-03-12,71.82,72.33,71.59,71.61,5889600,50.04501397256,50.4003879230753,49.8847472889943,49.8986835223479,8452212.08714076,0.0,1.0
2012-03-13,72.64,73.03,72.0,72.51,2182500,50.6163995400552,50.8881560904492,50.1704400727419,50.5258140232572,3132123.21383196,0.0,1.0
2012-03-14,73.35,73.52,72.51,72.77,1376000,51.3968286078534,51.5159487286896,50.8082350696039,50.990418783824,1963732.05767365,0.41,1.0
2012-03-15,73.37,73.8,72.81,73.16,1485900,51.4108427397165,51.7121465747727,51.0184470475502,51.2636943551541,2120573.73873349,0.0,1.0
2012-03-16,72.27,73.4,72.23,73.38,2732100,50.6400654872469,51.4318639375111,50.6120372235208,51.417849805648,3899064.21131555,0.0,1.0
2012-03-19,73.24,73.5,71.95,71.95,1799100,51.3197508826064,51.5019345968265,50.4158393774376,50.4158393774376,2567551.12279119,0.0,1.0
2012-03-20,73.94,73.98,72.66,73.0,1543600,51.8102454978143,51.8382737615405,50.913341058577,51.1515813002494,2202919.18911704,0.0,1.0
2012-03-21,73.66,74.27,73.42,74.16,1314900,51.6140476517311,52.0414786735551,51.4458780693742,51.9644009483082,1876534.36238015,0.0,1.0
2012-03-22,72.84,73.7,72.66,72.86,1529700,51.0394682453448,51.6420759154573,50.913341058577,51.0534823772079,2183082.07022048,0.0,1.0
2012-03-23,72.75,73.17,72.52,72.85,1863000,50.9764046519609,51.2707014210856,50.8152421355355,51.0464753112763,2658744.78448112,0.0,1.0
2012-03-26,74.16,74.16,73.04,73.16,2666100,51.9644009483082,51.9644009483082,51.1796095639756,51.2636943551541,3804873.57482829,0.0,1.0
2012-03-27,73.44,74.25,73.42,74.09,2514500,51.4598922012372,52.0274645416921,51.4458780693742,51.9153514867874,3588520.53707878,0.0,1.0
2012-03-28,73.34,73.46,72.63,72.88,1747000,51.7191536407043,51.8037772899664,51.2184637159033,51.3947629851994,2477321.6686818,0.47,1.0
2012-03-29,73.1,73.19,72.55,72.77,1860900,51.54990634218,51.6133740791266,51.1620479497286,51.3171913067091,2638836.80208928,0.0,1.0
2012-03-30,73.2,73.63,72.95,73.47,1779400,51.6204260498984,51.9236607930877,51.4441267806023,51.8108292607382,2523266.27203915,0.0,1.0
2012-04-02,74.2,74.55,73.09,73.26,1867500,52.3256231270828,52.5724421040974,51.5428543714082,51.6627378745295,2648195.88795837,0.0,1.0
2012-04-03,73.52,74.34,72.99,73.99,1910300,51.8460891145974,52.4243507178887,51.4723346636897,52.1775317408741,2708888.1417761,0.0,1.0
2012-04-04,73.43,73.73,72.79,73.05,1626700,51.7826213776509,51.9941805008062,51.3312952482528,51.5146464883208,2306731.05806794,0.0,1.0
2012-04-05,73.18,73.51,72.95,73.11,1042100,51.6063221083548,51.8390371438256,51.4441267806023,51.5569583129518,1477742.93699674,0.0,1.0
2012-04-09,72.25,72.5,71.98,72.44,1177000,50.9504888265733,51.1267880958694,50.7600856157335,51.0844762712383,1669036.97998768,0.0,1.0
2012-04-10,71.56,72.28,71.41,72.14,1814100,50.463902843316,50.9716447388888,50.3581232817384,50.872917148083,2572472.37501755,0.0,1.0
2012-04-11,72.11,72.15,71.46,72.15,1012900,50.8517612357674,50.8799691188548,50.3933831355976,50.8799691188548,1436336.07224259,0.0,1.0
2012-04-12,73.02,73.03,71.71,72.09,1425800,51.4934905760052,51.5005425467771,50.5696824048937,50.8376572942238,2021846.1563861,0.0,1.0
2012-04-13,71.56,72.96,71.56,72.84,1240600,50.463902843316,51.4511787513742,50.463902843316,51.3665551021121,1759224.53472619,0.0,1.0
2012-04-16,72.44,72.66,71.67,71.71,2045400,51.0844762712383,51.2396196282189,50.5414745218063,50.5696824048937,2900465.79342974,0.0,1.0
2012-04-17,72.96,73.08,72.24,72.86,2212300,51.4511787513742,51.5358024006363,50.9434368558014,51.3806590436557,3137137.22245263,0.0,1.0
2012-04-18,72.35,72.68,72.12,72.52,1446800,51.0210085342917,51.2537235697626,50.8588132065393,51.140892037413,2051625.06596957,0.0,1.0
2012-04-19,74.84,74.98,72.74,72.77,2825800,52.7769492564809,52.8756768472867,51.2960353943936,51.3171913067091,4007106.79528393,0.0,1.0
2012-04-20,75.300003,75.480003,74.839996,74.879997,3404800,53.1013420275769,53.2282775014701,52.7769464356926,52.805155023977,4828153.87379955,0.0,1.0
2012-04-23,74.5,74.839996,74.330002,74.699997,1795000,52.5371822502382,52.7769464356926,52.417300157511,52.6782195500838,2545387.74772973,0.0,1.0
2012-04-24,75.239998,75.5,74.300003,74.57,1726900,53.0590266769605,53.2423793274226,52.3961449503925,52.5865460456411,2448818.99808048,0.0,1.0
2012-04-25,75.949997,76.059998,74.230003,75.599998,2148200,53.5597158965643,53.6372882802517,52.3467811549896,53.3128976247469,3046240.64605738,0.0,1.0
2012-04-26,76.959999,77.029999,75.330002,75.379997,1537800,54.2719663549147,54.3213301503176,53.1224972346954,53.1577535625692,2180667.00749793,0.0,1.0
2012-04-27,76.360001,77.190002,75.900002,77.190002,1390700,53.8488495189982,54.4341637982584,53.5244595686905,54.4341637982584,1972072.8360823,0.0,1.0
2012-04-30,75.970001,76.650002,75.760002,76.300003,1376300,53.5738226588963,54.0533573765788,53.4257319778847,53.8065391047613,1951653.01236793,0.0,1.0
2012-05-01,76.760002,77.300003,76.379997,76.57,1356600,54.1309290550691,54.5117361819457,53.8629506397536,53.9969402000099,1923717.559092,0.0,1.0
2012-05-02,76.830002,76.980003,76.139999,76.510002,1710800,54.180292850472,54.2860731172467,53.6937047516235,53.954629785773,2425988.50073316,0.0,1.0
2012-05-03,77.0,77.419998,76.68,77.349998,1141100,54.3001749431992,54.5963563052225,54.0745118785002,54.5469925098196,1618129.22503309,0.0,1.0
2012-05-04,76.440002,77.150002,76.129997,76.870003,1396100,53.9052659903701,54.405955915171,53.6866513704575,54.2085014387564,1979730.26997519,0.0,1.0
2012-05-07,76.449997,76.519997,74.900002,75.93,1514900,53.9123144351565,53.9616782305594,52.8192624915061,53.5456140706119,2148193.81561881,0.0,1.0
2012-05-08,75.82,76.419998,75.239998,75.889999,1784500,53.4680423921216,53.8911592280381,53.0590266769605,53.5174054823274,2530498.29293799,0.0,1.0
2012-05-09,75.269997,75.839996,73.480003,73.559998,1659600,53.0801818840789,53.482143512877,51.8178833471013,51.8742955872907,2353384.68308204,0.0,1.0
2012-05-10,75.959999,76.459999,75.510002,75.779999,1484700,53.5667692777303,53.9193678163225,53.2494327085886,53.4398338038371,2105368.90755116,0.0,1.0
2012-05-11,76.269997,76.459999,75.040001,75.360001,1043300,53.7853789612633,53.9193678163225,52.9179893771148,53.1436524418138,1479444.58897294,0.0,1.0
2012-05-14,75.480003,75.949997,75.269997,75.550003,1643400,53.2282775014701,53.5597158965643,53.0801818840789,53.277641296873,2330412.38140336,0.0,1.0
2012-05-15,75.660004,76.059998,75.18,75.32,1015900,53.3552136805604,53.6372882802517,53.0167162627236,53.1154438535294,1440590.20218308,0.0,1.0
2012-05-16,75.260002,76.25,75.099998,75.800003,1470700,53.0731334392925,53.7712771353109,52.9602990861547,53.4539405661691,2085516.30116218,0.0,1.0
2012-05-17,73.419998,75.300003,73.410004,75.230003,2457400,51.7755679964849,53.1013420275769,51.7685202568955,53.051978232174,3484699.6385911,0.0,1.0
2012-05-18,72.019997,74.25,71.830002,74.25,2610600,50.7882913832296,52.3608829809421,50.65430746455,52.3608829809421,3701943.87421907,0.0,1.0
2012-05-21,72.720001,73.059998,71.980003,72.309998,1609500,51.281932158047,51.5216970486985,50.7600877313247,50.9927992408102,2282340.71307576,0.0,1.0
2012-05-22,72.529999,73.480003,72.239998,72.919998,1139800,51.1479433029878,51.8178833471013,50.9434354454073,51.4229694578927,1616285.76872554,0.0,1.0
2012-05-23,72.870003,73.059998,71.449997,72.209999,1445600,51.3877131300188,51.5216970486985,50.3863290492345,50.9222802382888,2049923.41399337,0.0,1.0
2012-05-24,73.239998,73.300003,72.25,73.040001,1272600,51.6486325225917,51.6909478732081,50.9504888265733,51.507595222746,1804601.92075813,0.0,1.0
2012-05-25,73.18,73.889999,73.07,73.139999,972400,51.6063221083548,52.1070113279586,51.5287504298645,51.5781135200703,1378905.3180459,0.0,1.0
2012-05-29,73.43,73.669998,72.910004,73.419998,1083200,51.7826213776509,51.951867265781,51.4159217183033,51.7755679964849,1536024.51718153,0.0,1.0
2012-05-30,71.940002,72.970001,71.879997,72.970001,1971600,50.7318791430403,51.4582314273431,50.6895637924238,51.4582314273431,2795814.19689355,0.0,1.0
2012-05-31,72.330002,72.809998,71.459999,71.989998,2086300,51.0069060031422,51.3453977794024,50.3933824304005,50.7671361761112,2958463.76495183,0.0,1.0
2012-06-01,70.220001,71.800003,70.209999,71.370003,2739700,49.518939465086,50.6331522574315,49.51188608392,50.3299175142422,3885013.26599172,0.0,1.0
2012-06-04,70.0,70.459999,69.790001,70.32,1671200,49.3637954029083,49.6881853532161,49.2157047218967,49.5894584676074,2369833.98551862,0.0,1.0
2012-06-05,70.339996,70.699997,69.519997,69.860001,1522500,49.6035595883627,49.8574312413462,49.0252986902686,49.2650685172996,2158970.9448014,0.0,1.0
2012-06-06,72.330002,72.330002,70.650002,70.919998,1457200,51.0069060031422,51.0069060031422,49.8221749134724,50.0125753035238,2066372.71642995,0.0,1.0
2012-06-07,72.550003,73.480003,72.370003,73.169998,2610400,51.1620500653198,51.8178833471013,51.0351145914266,51.5992687271888,3701660.26555637,0.0,1.0
2012-06-08,72.849998,72.849998,71.709999,72.25,1538900,51.3736056624897,51.3736056624897,50.5696816996966,50.9504888265733,2182226.85514278,0.0,1.0
2012-06-11,71.360001,73.349998,71.300003,73.339996,1583400,50.3228641330762,51.7262042010819,50.2805537188393,51.7191508199159,2245329.78259346,0.0,1.0
2012-06-12,72.089996,72.129997,71.32,71.480003,1577600,50.8376544734354,50.8658630617199,50.2946555447918,50.4074891927325,2237105.13137517,0.0,1.0
2012-06-13,71.230003,71.970001,71.019997,71.739998,1329400,50.2311899234364,50.7530343501587,50.0830943060452,50.5908369068151,1885146.78096485,0.0,1.0
2012-06-14,72.610001,72.860001,71.43,71.459999,1448100,51.2043604795567,51.3806597488528,50.372227223282,50.3933824304005,2053468.52227711,0.0,1.0
2012-06-15,72.75,73.120003,72.370003,72.989998,1520800,51.3030873651655,51.5640123993149,51.0351145914266,51.4723332532956,2156560.27116845,0.0,1.0
2012-06-18,72.269997,72.889999,71.93,72.419998,970200,50.9645906525257,51.4018142507742,50.7248257618742,51.0703709193005,1375785.6227562,0.0,1.0
2012-06-19,73.089996,73.220001,72.470001,72.639999,1675800,51.5428515506198,51.6345306966392,51.1056328887509,51.2255149814781,2376356.98476071,0.0,1.0
2012-06-20,72.989998,73.639999,72.639999,73.190002,1509200,51.7614640549412,52.2224176693963,51.513259353555,51.9032985547427,2128156.67007943,0.41,1.0
2012-06-21,71.410004,73.629997,71.360001,73.389999,1450500,50.6409981708618,52.2153246679213,50.6055381275948,52.045128090436,2045382.48737756,0.0,1.0
2012-06-22,72.279999,72.629997,71.529999,71.610001,1212300,51.2579623598522,51.50616635208,50.7260936229712,50.7828277065551,1709491.34053624,0.0,1.0
2012-06-25,70.730003,71.529999,70.639999,71.32,1677000,50.1587698069314,50.7260936229712,50.0949427218724,50.5771710858028,2364775.20257303,0.0,1.0
2012-06-26,71.260002,71.610001,70.739998,70.980003,1458900,50.534623005169,50.7828277065551,50.1658578442982,50.3360593858917,2057227.51522587,0.0,1.0
2012-06-27,71.809998,71.949997,71.010002,71.510002,1259500,50.9246572422484,51.0239386973079,50.3573334262086,50.7119125841293,1776049.11606484,0.0,1.0
2012-06-28,72.300003,72.349998,70.889999,71.330002,1374500,51.2721483628022,51.3076027328027,50.2722323008327,50.5842640872778,1938213.18779763,0.0,1.0
2012-06-29,74.129997,74.150002,73.230003,73.849998,1378000,52.569903825842,52.5840905379504,51.9316655965347,52.3713402065647,1943148.61606776,0.0,1.0
2012-07-02,74.440002,74.849998,73.860001,74.300003,1246300,52.7897464495444,53.080498522406,52.3784339171981,52.6904649944849,1757435.50087463,0.0,1.0
2012-07-03,74.93,74.980003,73.970001,74.230003,479800,53.13723260599,53.172692649257,52.4564413319406,52.640823912376,676576.709716481,0.0,1.0
2012-07-05,73.519997,74.82,73.489998,74.82,997700,52.1373172531788,53.0592251912474,52.1160432128618,53.0592251912474,1406879.08145922,0.0,1.0
2012-07-06,72.529999,72.940002,72.309998,72.779999,1187800,51.4352519388125,51.7260089757824,51.2792364001691,51.6125415177728,1674943.34264534,0.0,1.0
2012-07-09,72.330002,72.709999,72.0,72.529999,728000,51.2934224031192,51.5629004356639,51.0593987405749,51.4352519388125,1026569.08018674,0.0,1.0
2012-07-10,71.260002,72.830002,71.239998,72.419998,919900,50.534623005169,51.6480015610398,50.5204370022189,51.3572438149116,1297171.56162607,0.0,1.0
2012-07-11,70.279999,71.040001,70.099998,70.949997,2285800,49.8396457281695,50.3786074665256,49.7119965221598,50.3147803814666,3223257.69710282,0.0,1.0
2012-07-12,71.519997,71.900002,69.839996,69.959999,1569400,50.7190006214961,50.9884843273074,49.5276139417244,49.6127150671003,2213046.03632565,0.0,1.0
2012-07-13,72.809998,72.870003,71.599998,71.760002,1266900,51.6338155580897,51.6763686028318,50.7757339959217,50.8892021630896,1786484.02155025,0.0,1.0
2012-07-16,72.209999,72.660004,72.050003,72.510002,873400,51.2083212777433,51.5274460656634,51.0948587838419,51.4210708999706,1231600.87175151,0.0,1.0
2012-07-17,72.0,72.639999,71.209999,72.410004,1108700,51.0593987405749,51.513259353555,50.4991629619019,51.3501564867031,1563402.66374044,0.0,1.0
2012-07-18,72.199997,72.550003,71.360001,71.650002,1167200,51.2012282762682,51.4494379417626,50.6055381275948,50.8111947483471,1645894.82196973,0.0,1.0
2012-07-19,71.639999,72.650002,71.5,72.139999,1060200,50.8041010377137,51.5203530641884,50.7048195826542,51.1586801956344,1495011.72914009,0.0,1.0
2012-07-20,70.779999,71.290001,70.449997,71.160004,1397400,50.1942248860902,50.5558970454859,49.9602012235459,50.4637085919015,1970504.9899079,0.0,1.0
2012-07-23,69.889999,70.040001,69.489998,69.709999,1348300,49.5630739849914,49.6694491506842,49.2794099494966,49.43542548814,1901267.98188981,0.0,1.0
2012-07-24,69.169998,70.129997,68.980003,70.050003,1804500,49.0524792884273,49.7332705624767,48.9177427542091,49.6765421521593,2544565.803842,0.0,1.0
2012-07-25,72.309998,72.769997,70.610001,71.199997,2815400,51.2792364001691,51.6054485162978,50.0736693907138,50.4920699604269,3970058.50049141,0.0,1.0
2012-07-26,72.239998,73.540001,72.120003,73.019997,1798300,51.2295953180602,52.1515032561288,51.1444998659508,51.7827380952581,2535823.04519205,0.0,1.0
2012-07-27,73.559998,74.0,72.25,72.5,2490400,52.513171869733,52.827281457515,51.5779876392629,51.7564581847275,3488530.82943914,0.49,1.0
2012-07-30,73.550003,73.800003,72.940002,73.300003,1777900,52.5060366173253,52.6845071627899,52.0705677725095,52.3275660718607,2490466.97785892,0.0,1.0
2012-07-31,73.5,73.82,73.110001,73.360001,1843500,52.4703403665858,52.6987826647805,52.1919270295433,52.3703975750078,2582358.89177284,0.0,1.0
2012-08-01,73.110001,74.260002,72.989998,73.660004,1059400,52.1919270295433,53.0128922525625,52.1062590260737,52.5845643712119,1483998.37805486,0.0,1.0
2012-08-02,72.559998,72.940002,71.860001,72.529999,1681400,51.7992896878746,52.0705677725095,51.2995743022204,51.7778739363011,2355290.61059227,0.0,1.0
2012-08-03,73.660004,74.059998,73.43,73.459999,1492300,52.5845643712119,52.8701129606621,52.4203686138558,52.4417843654293,2090400.96240445,0.0,1.0
2012-08-06,73.690002,74.32,73.559998,73.769997,691900,52.6059794089033,53.0557237557096,52.513171869733,52.663086414041,969207.549345063,0.0,1.0
2012-08-07,73.209999,73.970001,73.040001,73.790001,1282000,52.2633138199647,52.8058657059414,52.1419552768132,52.6773669132069,1795814.53715909,0.0,1.0
2012-08-08,73.300003,73.75,72.800003,72.800003,553400,52.3275660718607,52.6488109120504,51.9706249809316,51.9706249809316,775197.944511574,0.0,1.0
2012-08-09,73.120003,73.379997,72.870003,73.169998,925400,52.1990672791262,52.3846723631163,52.0205967336616,52.2347578188082,1296292.33438925,0.0,1.0
2012-08-10,72.739998,72.839996,72.339996,72.540001,805700,51.9277884806091,51.9991752710306,51.6422341801015,51.785014185884,1128617.60732377,0.0,1.0
2012-08-13,72.449997,72.720001,72.099998,72.489998,825500,51.7207619339881,51.9135129786185,51.4709038842198,51.7493179351446,1156353.27646242,0.0,1.0
2012-08-14,72.309998,72.889999,72.120003,72.68,705200,51.6208191424101,52.0348715217701,51.4851850972679,51.884956977462,987838.07457456,0.0,1.0
2012-08-15,72.910004,73.540001,72.360001,72.370003,864000,52.0491527348182,52.4988963677423,51.6565153931495,51.6636556427325,1210283.74423202,0.0,1.0
2012-08-16,73.209999,73.279999,72.629997,72.849998,1106900,52.2633138199647,52.3132855726948,51.8492607267226,52.0063155206136,1550535.96816021,0.0,1.0
2012-08-17,73.459999,73.830002,72.860001,73.5,1871100,52.4417843654293,52.7059229143634,52.0134564840787,52.4703403665858,2621020.73360247,0.0,1.0
2012-08-20,74.089996,74.120003,73.209999,73.209999,1155100,52.8915279983535,52.9129494609845,52.2633138199647,52.2633138199647,1618054.11222501,0.0,1.0
2012-08-21,74.129997,74.290001,73.480003,74.120003,1502800,52.92008399951,53.0343080041361,52.4560648645952,52.9129494609845,2105109.27179616,0.0,1.0
2012-08-22,74.300003,74.5,73.860001,74.019997,1060800,53.041448253719,53.1842225484441,52.727338665937,52.8415569595056,1485959.48597376,0.0,1.0
2012-08-23,74.120003,74.269997,73.879997,74.220001,1296200,52.9129494609845,53.0200275049702,52.7416134540454,52.984336251406,1815705.77462216,0.0,1.0
2012-08-24,74.25,74.660004,73.830002,73.830002,795600,53.0057520029796,53.2984465530702,52.7059229143634,52.7059229143634,1114469.61448032,0.0,1.0
2012-08-27,73.910004,74.389999,73.849998,74.300003,691900,52.7630349166765,53.1056947945575,52.7201977024719,53.041448253719,969207.549345063,0.0,1.0
2012-08-28,73.870003,74.199997,73.419998,73.620003,528500,52.7344789155199,52.9700557522401,52.4132283642728,52.5560083700554,740318.239382666,0.0,1.0
2012-08-29,73.639999,73.940002,73.410004,73.900002,711800,52.5702831581638,52.7844499543679,52.4060938257473,52.7558946670935,997083.297620778,0.0,1.0
2012-08-30,73.519997,73.75,73.150002,73.150002,761700,52.4846158685764,52.6488109120504,52.2204830306998,52.2204830306998,1066982.78701566,0.0,1.0
2012-08-31,73.730003,74.300003,73.470001,73.900002,957600,52.6345354100598,53.041448253719,52.4489246150123,52.7558946670935,1341397.81652382,0.0,1.0
2012-09-04,74.589996,74.709999,73.610001,73.610001,1107400,53.2484690892827,53.3341370927522,52.5488681204724,52.5488681204724,1551236.36384553,0.0,1.0
2012-09-05,74.330002,74.82,74.169998,74.709999,1203500,53.0628640052926,53.4126648466388,52.9486400006665,53.3341370927522,1685852.41456393,0.0,1.0
2012-09-06,75.129997,75.129997,74.669998,74.669998,1500100,53.6339661813683,53.6339661813683,53.3055810915957,53.3055810915957,2101327.13509543,0.0,1.0
2012-09-07,75.07,75.43,74.949997,75.389999,1511800,53.5911353921034,53.8481329775724,53.5054673886338,53.8195769764159,2117716.39413191,0.0,1.0
2012-09-10,74.809998,75.230003,74.68,75.120003,944000,53.4055245970558,53.7053586828472,53.3127213411786,53.6268316428428,1322347.05388313,0.0,1.0
2012-09-11,75.089996,75.129997,74.459999,74.559998,1248800,53.6054101802118,53.6339661813683,53.1556665472876,53.2270540515913,1749308.26365387,0.0,1.0
2012-09-12,75.550003,75.709999,74.860001,75.199997,1179000,53.9338009810419,54.0480192746105,53.4412208477953,53.6839379340984,1651533.02598328,0.0,1.0
2012-09-13,77.040001,77.050003,75.050003,75.440002,1590900,54.9974840042464,55.0046242538294,53.5768598901128,53.8552732271553,2228518.99154945,0.0,1.0
2012-09-14,77.029999,77.849998,76.279999,76.279999,2309900,54.9903437546635,55.5757264299051,54.4549321182698,54.4549321182698,3235687.98703882,0.0,1.0
2012-09-17,76.389999,77.010002,76.190002,76.919998,1461300,54.5334591582742,54.9760682526729,54.3906848635491,54.9118160007769,2046976.42991464,0.0,1.0
2012-09-18,76.849998,77.089996,76.089996,76.449997,986500,54.8618442480468,55.0331745439284,54.3192923620701,54.5762906614213,1381880.68713529,0.0,1.0
2012-09-19,76.199997,77.0,76.190002,76.879997,1062800,54.6905118105186,55.2646925879791,54.6833381663314,55.1785636411657,1480793.5440828,0.41,1.0
2012-09-20,76.32,76.410004,75.25,75.760002,1128600,54.7766407573321,54.8412387234579,54.0086768473433,54.3747171557751,1572472.33143757,0.0,1.0
2012-09-21,75.93,76.720001,75.910004,76.690002,1501800,54.4967286779904,55.0637307872007,54.4823770832762,55.0421998065131,2092449.89132814,0.0,1.0
2012-09-24,76.080002,76.309998,75.510002,75.809998,1037000,54.6043886054914,54.7694620890819,54.1952863356843,54.4106004489002,1444846.54235403,0.0,1.0
2012-09-25,75.550003,76.669998,75.25,76.379997,1526400,54.2239959846221,55.0278424700127,54.0086768473433,54.819702000984,2126724.93948813,0.0,1.0
2012-09-26,75.209999,75.970001,74.989998,75.379997,1246300,54.3316516057835,54.8806765284364,54.1727230345316,54.4544580441891,1725223.12470476,0.49,1.0
2012-09-27,75.529999,75.669998,75.040001,75.510002,1257200,54.5628193859327,54.6639545673486,54.2088451673779,54.5483735668713,1740311.73263164,0.0,1.0
2012-09-28,75.599998,75.910004,74.82,75.230003,1102800,54.613386615441,54.8373347368564,54.049916596126,54.3461024816401,1526579.52493333,0.0,1.0
2012-10-01,76.940002,77.169998,75.75,75.82,1273700,55.5814045844129,55.7475535367978,54.7217479571845,54.7723159090921,1763152.28591547,0.0,1.0
2012-10-02,77.059998,77.279999,76.779999,77.089996,1023500,55.6680896123715,55.8270181836234,55.4658185271403,55.6897601469619,1416806.44157532,0.0,1.0
2012-10-03,77.360001,77.540001,76.910004,77.290001,892100,55.8848115734593,56.0148434497932,55.5597340498225,55.8342436215517,1234912.58087869,0.0,1.0
2012-10-04,77.860001,78.349998,77.529999,77.790001,755700,56.2460112299424,56.5999847260978,56.0076180118649,56.1954432780347,1046097.34039909,0.0,1.0
2012-10-05,78.129997,78.589996,77.959999,78.18,914000,56.441056154846,56.7733591164111,56.3182497164404,56.4771782876922,1265228.22432813,0.0,1.0
2012-10-08,78.07,78.25,77.800003,78.050003,611700,56.3977143632659,56.5277462395998,56.202668715963,56.3832685442046,846761.602649362,0.0,1.0
2012-10-09,77.440002,78.25,77.360001,78.059998,1167000,55.9426042408959,56.5277462395998,55.8848115734593,56.3904889253377,1615450.04134675,0.0,1.0
2012-10-10,77.540001,77.82,77.349998,77.510002,814700,56.0148434497932,56.2171145350244,55.8775854131317,55.9931721928035,1127769.62183821,0.0,1.0
2012-10-11,77.949997,78.129997,77.290001,77.82,779900,56.3110242785121,56.441056154846,55.8342436215517,56.2171145350244,1079596.8185487,0.0,1.0
2012-10-12,77.010002,78.150002,76.959999,77.900002,1030500,55.6319725363205,56.4555077531019,55.5958504034742,56.2749079248603,1426496.37327148,0.0,1.0
2012-10-15,77.669998,77.730003,77.129997,77.32,864400,56.1087531932809,56.1521007640554,55.7186568418798,55.8559148785413,1196568.136881,0.0,1.0
2012-10-16,78.699997,78.93,77.959999,78.07,1383800,56.8528237632367,57.0189777724168,56.3182497164404,56.3977143632659,1915561.06873661,0.0,1.0
2012-10-17,79.290001,79.349998,78.690002,78.879997,1090300,57.2790422474839,57.322384039064,56.8456033821036,56.9828556395706,1509276.07547589,0.0,1.0
2012-10-18,81.699997,82.040001,79.800003,80.040001,2684900,59.0200217021351,59.2656403581408,57.6474673418953,57.8208417322085,3716642.51586279,0.0,1.0
2012-10-19,80.519997,82.07,80.139999,81.639999,1241600,58.167590512835,59.2873116151305,57.8930802187065,58.9766791881557,1718717.02770876,0.0,1.0
2012-10-22,80.889999,81.110001,79.150002,79.150002,1136700,58.4348797034311,58.5938089970823,57.177907066068,57.177907066068,1573506.47986191,0.0,1.0
2012-10-23,80.25,80.400002,79.25,79.699997,1465700,57.9725448655321,58.0809062072757,57.250145552566,57.5752230762028,2028933.26958177,0.0,1.0
2012-10-24,79.739998,81.849998,79.57,80.349998,929100,57.6041197711208,59.1283823214793,57.4813133327151,58.0447833520301,1286130.79127272,0.0,1.0
2012-10-25,80.010002,80.639999,79.300003,79.989998,1362100,57.7991704752189,58.2542798751896,57.2862676854122,57.7847195993623,1885522.28047849,0.0,1.0
2012-10-26,79.349998,79.980003,78.790001,79.93,2797100,57.322384039064,57.7774992182292,56.9178425910009,57.741377085383,3871958.27819279,0.0,1.0
2012-10-31,78.650002,79.370003,78.32,78.800003,2956000,56.8167074095849,57.3368356373199,56.5783141915075,56.9250680289292,4091919.72769579,0.0,1.0
2012-11-01,78.330002,79.559998,77.879997,79.050003,3258700,56.5855396294358,57.4740878947869,56.2604563266044,57.1056678571707,4510940.05975719,0.0,1.0
2012-11-02,77.5,78.610001,76.940002,78.510002,4182800,55.9859467548753,56.787810714667,55.5814045844129,56.7155715057697,5790149.47124693,0.0,1.0
2012-11-05,77.93,77.959999,76.800003,77.699997,2784300,56.2965784594507,56.3182497164404,55.4802694029969,56.1304244502705,3854239.54594837,0.0,1.0
2012-11-06,79.040001,79.209999,77.599998,77.919998,1882300,57.0984424192424,57.221248857648,56.0581852413732,56.2893530215224,2605622.63309939,0.0,1.0
2012-11-07,77.879997,78.489998,77.360001,78.019997,1765300,56.2604563266044,56.7011206299131,55.8848115734593,56.3615922304197,2443662.34617773,0.0,1.0
2012-11-08,78.019997,78.629997,77.540001,77.93,1544000,56.3615922304197,56.802255811329,56.0148434497932,56.2965784594507,2137322.07698319,0.0,1.0
2012-11-09,78.150002,78.870003,77.410004,77.739998,2094200,56.4555077531019,56.9756359808368,55.9209337063056,56.1593211451885,2898950.70830193,0.0,1.0
2012-11-12,77.550003,78.160004,77.209999,77.93,1212000,56.0220688877215,56.4627331910302,55.7764502317158,56.2965784594507,1677742.45939354,0.0,1.0
2012-11-13,76.870003,77.919998,76.849998,77.239998,1930400,55.5308373549045,56.2893530215224,55.5163857566486,55.7981214887054,2672206.30661162,0.0,1.0
2012-11-14,76.099998,77.199997,75.949997,76.870003,1574400,54.974586271924,55.7692247937875,54.8662256525798,55.5308373549045,2179404.06606368,0.0,1.0
2012-11-15,76.730003,77.400002,75.959999,76.120003,1578200,55.4297014510893,55.9137082683773,54.8734510905081,54.9890378701799,2184664.31469874,0.0,1.0
2012-11-16,77.300003,77.400002,76.029999,76.75,2755900,55.84146905948,55.9137082683773,54.9240190424157,55.4441472701507,3814926.10878106,0.0,1.0
2012-11-19,78.199997,78.860001,77.529999,77.849998,1648900,56.4916241067536,56.9684105429085,56.0076180118649,56.2387850696148,2282532.62483004,0.0,1.0
2012-11-20,78.639999,78.699997,77.790001,78.199997,1661500,56.8094812492573,56.8528237632367,56.1954432780347,56.4916241067536,2299974.50188314,0.0,1.0
2012-11-21,78.720001,78.739998,77.910004,78.5,1679600,56.8672746390932,56.8817204581546,56.2821333627886,56.7083460678414,2325029.89669751,0.0,1.0
2012-11-23,79.800003,79.839996,79.0,79.050003,396500,57.6474673418953,57.6763582576188,57.0695457243244,57.1056678571707,548865.416790047,0.0,1.0
2012-11-26,78.980003,79.410004,78.559998,79.220001,807600,57.0550999052631,57.3657323322378,56.7516885818207,57.2284742955763,1117941.26254639,0.0,1.0
2012-11-27,78.419998,79.110001,77.580002,77.580002,886000,56.6505526780055,57.14901037115,56.0437401447112,56.0437401447112,1226468.49754346,0.0,1.0
2012-11-28,78.989998,79.120003,77.860001,78.139999,897700,57.0623202863962,57.1562358090783,56.2460112299424,56.4482815927743,1242664.52623562,0.0,1.0
2012-11-29,79.620003,79.839996,78.980003,79.220001,770500,57.5174354655614,57.6763582576188,57.0550999052631,57.2284742955763,1066584.6245567,0.0,1.0
2012-11-30,79.230003,79.580002,78.82,79.5,2357900,57.2356997335046,57.4885387706434,56.9395138479905,57.4307453808075,3263984.27805612,0.0,1.0
2012-12-03,79.230003,79.910004,79.169998,79.379997,982900,57.2356997335046,57.7269319887209,57.1923521627301,57.3440552960536,1360604.83773755,0.0,1.0
2012-12-04,79.370003,79.739998,79.169998,79.370003,1047400,57.3368356373199,57.6041197711208,57.1923521627301,57.3368356373199,1449890.63693794,0.0,1.0
2012-12-05,80.309998,80.459999,79.529999,79.559998,2270100,58.0158873795115,58.1242479988557,57.4524166377972,57.4740878947869,3142444.84906705,0.0,1.0
2012-12-06,80.550003,80.589996,80.080002,80.339996,1310100,58.1892668266199,58.2181577423434,57.8497384271265,58.0375579141018,1813539.93073554,0.0,1.0
2012-12-07,80.970001,81.199997,80.419998,80.760002,1158400,58.492673093267,58.658822045652,58.0953513039377,58.3409699599435,1603545.26812003,0.0,1.0
2012-12-10,80.82,81.190002,80.379997,80.760002,800000,58.3843124739228,58.6516016645189,58.0664546090198,58.3409699599435,1107420.76527626,0.0,1.0
2012-12-11,79.910004,80.989998,79.690002,80.93,1223400,57.7269319887209,58.5071189123284,57.5680026950697,58.4637763983491,1693523.20529872,0.0,1.0
2012-12-12,80.879997,81.43,80.120003,80.260002,1723600,58.4276542655028,58.8249760548322,57.8786351220445,57.9797703034604,2385938.03878771,0.0,1.0
2012-12-13,79.760002,80.690002,79.639999,80.540001,1087300,57.9725463103307,58.6485050204196,57.8853236510976,58.5394786951809,1495933.08719555,0.49,1.0
2012-12-14,79.32,79.739998,78.989998,79.480003,1284300,57.6527364346785,57.9580066565279,57.4128786645207,57.7690325868187,1766970.35214315,0.0,1.0
2012-12-17,80.900002,81.370003,79.970001,80.019997,1279800,58.8011408581816,59.1427551266768,58.1251814212554,58.1615203800399,1760779.14558343,0.0,1.0
2012-12-18,81.339996,81.489998,80.480003,81.059998,1400800,59.1209449191352,59.2299719712113,58.4958699094949,58.9174319224605,1927253.81085581,0.0,1.0
2012-12-19,80.989998,81.870003,80.940002,81.650002,2107800,59.1645566121705,59.8074150752796,59.1280336927307,59.6467006421315,2885354.4682744,0.41,1.0
2012-12-20,81.639999,81.709999,80.68,80.900002,1311100,59.6393932822796,59.6905294603896,58.9380978558601,59.098813019525,1794756.73372928,0.0,1.0
2012-12-21,80.07,81.639999,80.010002,81.349998,2397100,58.4924825894734,59.6393932822796,58.4486530406986,59.4275426710216,3281375.46062273,0.0,1.0
2012-12-24,80.050003,80.330002,79.730003,79.82,649300,58.4778744444211,58.682418426344,58.2441090587756,58.3098533819379,888822.780268797,0.0,1.0
2012-12-26,80.0,80.400002,79.690002,80.139999,753100,58.4413464113635,58.733554604454,58.2148876550531,58.5436180370666,1030913.96245254,0.0,1.0
2012-12-27,79.620003,80.279999,78.800003,80.110001,1139300,58.16375220746,58.6458903932864,57.5647284067435,58.5217039931959,1559580.76938278,0.0,1.0
2012-12-28,78.970001,79.620003,78.879997,79.110001,814700,57.688914806834,58.16375220746,57.6231653700539,57.7911871630539,1115237.82394115,0.0,1.0
2012-12-31,79.800003,79.830002,78.449997,78.809998,1152300,58.2952452368856,58.317160011273,57.3090431330928,57.5720299224608,1577376.38950213,0.0,1.0
2013-01-02,81.790001,81.790001,80.559998,81.199997,1552500,59.7489722678346,59.7489722678346,58.8504343752094,59.3179644159835,2125207.71040707,0.0,1.0
2013-01-03,82.220001,82.290001,81.639999,81.839996,1564400,60.0630945047957,60.1142306829056,59.6393932822796,59.7854944567575,2141497.54728555,0.0,1.0
2013-01-04,82.32,82.389999,81.75,82.230003,1103600,60.136145457293,60.1872809048862,59.7197508641121,60.0704011341307,1510711.25874734,0.0,1.0
2013-01-07,81.32,82.220001,80.970001,81.900002,916200,59.405628627151,60.0630945047957,59.1499484671181,59.829329849667,1254180.55025762,0.0,1.0
2013-01-08,79.989998,81.230003,79.790001,81.0,2114000,58.4340397820284,59.3398843039887,58.2879386075505,59.1718632415055,2893841.61017748,0.0,1.0
2013-01-09,80.639999,80.809998,80.129997,80.199997,1163500,58.9088764521376,59.0330635827449,58.5363114077315,58.5874475858414,1592708.00068188,0.0,1.0
2013-01-10,82.040001,82.110001,80.839996,81.029999,1341500,59.9316014753701,59.98273765348,59.0549776266155,59.193778015893,1836371.10693145,0.0,1.0
2013-01-11,82.760002,82.800003,81.900002,82.080002,834500,60.4575743235892,60.4867957273117,59.829329849667,59.9608228790926,1142341.92227678,0.0,1.0
2013-01-14,83.029999,83.169998,82.389999,82.639999,618200,60.6548116761771,60.7570833018801,60.1872809048862,60.3699101124217,846250.181367889,0.0,1.0
2013-01-15,83.419998,83.529999,82.330002,82.510002,1783400,60.9397125094156,61.0200700912481,60.1434520866281,60.2749451160537,2441285.30160384,0.0,1.0
2013-01-16,82.940002,83.25,82.760002,83.099998,1760600,60.5890673530148,60.8155261093251,60.4575743235892,60.7059471237702,2410074.52170221,0.0,1.0
2013-01-17,83.230003,83.470001,82.709999,83.139999,1078900,60.8009179642728,60.9762405424732,60.4210462905316,60.7351685274927,1476899.58052057,0.0,1.0
2013-01-18,83.239998,83.349998,82.660004,83.010002,1248200,60.8082194799901,60.8885763313057,60.3845241016087,60.6402035311247,1708653.31022873,0.0,1.0
2013-01-22,84.849998,84.849998,83.660004,83.739998,1912000,61.9843515765187,61.9843515765187,61.1150409317507,61.1734778950611,2617325.05139988,0.0,1.0
2013-01-23,84.650002,84.800003,84.169998,84.510002,1288800,61.8382511325577,61.9478293875958,61.4876001320222,61.7359787763378,1764230.40075531,0.0,1.0
2013-01-24,85.309998,85.419998,84.699997,84.860001,1019700,62.3203893183841,62.4007461696997,61.8747733214806,61.9916589363707,1395861.06428476,0.0,1.0
2013-01-25,85.339996,85.720001,84.809998,85.620003,1061900,62.3423033622547,62.6199034102928,61.9551309033131,62.5468531883123,1453628.38497988,0.0,1.0
2013-01-28,84.660004,85.589996,84.580002,85.589996,965900,61.8455577618927,62.5249325697902,61.7871149544477,62.5249325697902,1322214.57486775,0.0,1.0
2013-01-29,84.940002,85.480003,84.580002,84.580002,1233800,62.0501010132989,62.4445808320924,61.7871149544477,61.7871149544477,1688941.23871191,0.0,1.0
2013-01-30,83.900002,84.510002,82.940002,84.309998,1334500,61.2903635099511,61.7359787763378,60.5890673530148,61.589872488242,1826788.84994411,0.0,1.0
2013-01-31,85.330002,85.360001,84.0,84.0,2027700,62.3350025770542,62.3569173514417,61.3634137319317,61.3634137319317,2775706.0704621,0.0,1.0
2013-02-01,85.589996,86.660004,85.279999,86.089996,2173800,62.5249325697902,63.3065914221768,62.2984745439967,62.8901909848612,2975701.46272649,0.0,1.0
2013-02-04,84.5,85.220001,84.489998,84.970001,2289700,61.7286721470027,62.2546449952218,61.7213655176676,62.0720157876863,3134356.26055978,0.0,1.0
2013-02-05,85.660004,85.82,83.330002,84.550003,1563900,62.5760745920348,62.6929543627902,60.8739689167702,61.7652001800603,2140813.10035788,0.0,1.0
2013-02-06,85.610001,85.669998,84.970001,85.150002,1191400,62.5395465589772,62.5833753772352,62.0720157876863,62.2035095476287,1630900.13924572,0.0,1.0
2013-02-07,85.239998,85.82,84.760002,85.650002,1314700,62.2692531402741,62.6929543627902,61.9186079838733,62.5687679626997,1799684.75160848,0.0,1.0
2013-02-08,86.199997,86.230003,85.010002,85.099998,1057800,62.9705485666937,62.9924684546989,62.1012371914088,62.1669807840543,1448015.92017301,0.0,1.0
2013-02-11,86.410004,86.769997,85.559998,85.93,692900,63.1239622146413,63.3869431598746,62.5030185259196,62.7733112141058,948506.552361389,0.0,1.0
2013-02-12,86.82,86.959999,86.099998,86.339996,1024300,63.4234711929322,63.5257428186353,62.8974976141963,63.0728201923967,1402157.9760193,0.0,1.0
2013-02-13,86.660004,86.980003,86.25,86.889999,1158600,63.3065914221768,63.5403560773054,63.0070765997513,63.4746066405254,1586000.42079074,0.0,1.0
2013-02-14,86.440002,86.699997,86.120003,86.129997,1126300,63.1458762585119,63.3358069817647,62.9121116033833,62.9194123885837,1541785.14926343,0.0,1.0
2013-02-15,86.5,86.75,86.080002,86.660004,1067100,63.1897058072868,63.3723350148223,62.8828901996608,63.3065914221768,1460746.63302762,0.0,1.0
2013-02-19,86.949997,87.089996,86.410004,86.709999,1302700,63.5184361893002,63.6207078150033,63.1239622146413,63.3431136110998,1783258.02534447,0.0,1.0
2013-02-20,85.970001,87.410004,85.949997,87.050003,930200,62.8025326178283,63.8544790447834,62.7879193591582,63.5914922554154,1273345.0642323,0.0,1.0
2013-02-21,86.150002,86.470001,85.720001,85.940002,1794100,62.9340263777707,63.1677910328993,62.6199034102928,62.7806178434409,2455932.46585592,0.0,1.0
2013-02-22,86.690002,86.870003,86.449997,86.550003,1351700,63.3285054660474,63.4599992259898,63.1531777742292,63.2262338403444,1850333.82425587,0.0,1.0
2013-02-25,84.419998,86.900002,84.410004,86.849998,1375800,61.6702293395577,63.4819140003773,61.6629285543572,63.4453852368028,1883324.16616943,0.0,1.0
2013-02-26,85.029999,85.349998,84.599998,84.779999,1374800,62.1158453364611,62.3496099915898,61.8017223689832,61.9332161289256,1881955.2723141,0.0,1.0
2013-02-27,85.769997,85.800003,84.699997,84.739998,1011600,62.6564263297326,62.6783462177378,61.8747733214806,61.9039947252031,1384773.02405655,0.0,1.0
2013-02-28,85.389999,86.160004,85.389999,85.599998,1813000,62.3788313953123,62.9413330071058,62.3788313953123,62.5322391991253,2481804.55972175,0.0,1.0
2013-03-01,85.669998,85.709999,84.709999,85.139999,1549100,62.5833753772352,62.6125967809577,61.8820799508157,62.1962021877768,2120553.47129893,0.0,1.0
2013-03-04,85.779999,85.860001,85.190002,85.349998,1280100,62.6637329590677,62.7221757665127,62.2327302208344,62.3496099915898,1752321.0242139,0.0,1.0
2013-03-05,86.75,87.089996,86.139999,86.139999,1601800,63.3723350148223,63.6207078150033,62.9267190179188,62.9267190179188,2192694.17747506,0.0,1.0
2013-03-06,86.660004,87.339996,86.519997,87.120003,809300,63.3065914221768,63.8033370225388,63.2043139523391,63.6426284335253,1107845.79712234,0.0,1.0
2013-03-07,86.620003,87.0,86.559998,86.68,959100,63.2773700184543,63.5549642223578,63.2335353560616,63.3211988367124,1312906.09665148,0.0,1.0
2013-03-08,86.980003,87.239998,86.580002,87.0,806700,63.5403560773054,63.7302868005582,63.2481486147318,63.5549642223578,1104286.67309847,0.0,1.0
2013-03-11,87.339996,87.349998,86.639999,86.900002,1088500,63.8033370225388,63.8106436518739,63.2919774329898,63.4819140003773,1490040.96153178,0.0,1.0
2013-03-12,88.040001,88.519997,87.239998,87.360001,1011400,64.3147024562224,64.6653476126232,63.7302868005582,63.8179510117258,1384499.24528548,0.0,1.0
2013-03-13,88.599998,88.650002,87.830002,87.980003,864200,65.0452170948139,65.0819272653447,64.4799286285304,64.5900510645314,1177152.16723759,0.44,1.0
2013-03-14,89.059998,89.059998,88.589996,88.709999,1020000,65.3829236471731,65.3829236471731,65.0378741797341,65.1259737436532,1389371.91689695,0.0,1.0
2013-03-15,88.260002,88.910004,88.260002,88.779999,2114400,64.7956108405184,65.272806350185,64.7956108405184,65.1773638711861,2880086.25596756,0.0,1.0
2013-03-18,87.709999,88.360001,87.459999,87.510002,775200,64.3918290646114,64.8690245742779,64.2082928948509,64.2450023312371,1055922.65684168,0.0,1.0
2013-03-19,87.739998,88.150002,87.32,87.769997,1365700,64.413852670838,64.7148549258238,64.1055133739298,64.4358762770645,1860260.02637859,0.0,1.0
2013-03-20,88.449997,88.68,88.059998,88.269997,955400,64.935094658813,65.1039501374266,64.6487789681313,64.8029486165854,1301378.36216014,0.0,1.0
2013-03-21,87.690002,88.559998,87.610001,88.059998,731800,64.3771483734646,65.0158513076522,64.3184160649966,64.6487789681313,996806.243907048,0.0,1.0
2013-03-22,88.32,88.32,87.82,87.989998,901800,64.8396580529716,64.8396580529716,64.4725857134507,64.5973888405984,1228368.23005654,0.0,1.0
2013-03-25,88.470001,88.980003,88.050003,88.639999,1268600,64.9497804889725,65.3241957435732,64.6414411920643,65.0745836161203,1727997.26840733,0.0,1.0
2013-03-26,88.290001,88.379997,87.669998,88.080002,972200,65.1773653394755,65.2438021058664,64.7196672809765,65.0223400660708,1316953.18651079,0.49,1.0
2013-03-27,88.339996,88.459999,87.639999,87.839996,1116900,65.2142726035285,65.3028611105422,64.6975214461065,64.8451630520433,1512965.45362466,0.0,1.0
2013-03-28,88.970001,89.050003,87.980003,88.459999,947700,65.6793543294953,65.7384133341712,64.9485188939929,65.3028611105422,1283765.20762834,0.0,1.0
2013-04-01,88.699997,89.300003,88.459999,89.099998,557100,65.4800322188169,65.9229681099138,65.3028611105422,65.7753205982242,754654.001445341,0.0,1.0
2013-04-02,88.949997,89.510002,88.589996,89.220001,881600,65.6645869945595,66.0779933833185,65.3988273792711,65.8639091052379,1194225.39521488,0.0,1.0
2013-04-03,88.010002,89.339996,87.860001,89.019997,1055500,64.9706647288629,65.9524917064989,64.8599311251982,65.7162623317675,1429792.3147111,0.0,1.0
2013-04-04,89.059998,89.199997,88.150002,88.150002,593200,65.7457918341054,65.8491417703021,65.0740154032787,65.0740154032787,803555.472370087,0.0,1.0
2013-04-05,88.980003,89.040001,88.010002,88.120003,1011000,65.6867379969633,65.7310296667033,64.9706647288629,65.0518695684087,1369512.10816952,0.0,1.0
2013-04-08,90.040001,90.07,88.839996,88.919998,867000,66.4692487696737,66.4913946045437,65.5833821550137,65.6424411596895,1174448.06902371,0.0,1.0
2013-04-09,90.529999,91.169998,90.139999,90.5,991800,66.830974653691,67.3034341413729,66.5430692035325,66.808828818821,1343503.56961674,0.0,1.0
2013-04-10,90.940002,91.040001,90.150002,90.589996,779800,67.1336467005661,67.2074678726441,66.5504536092195,66.8752655852119,1056325.95642986,0.0,1.0
2013-04-11,91.910004,92.279999,91.110001,91.209999,884200,67.8497207068856,68.1228580838892,67.259143209852,67.3329636437108,1197747.38481057,0.0,1.0
2013-04-12,91.989998,91.989998,91.190002,91.699997,613400,67.9087738058086,67.9087738058086,67.3182014763087,67.6946895277281,830918.62230582,0.0,1.0
2013-04-15,88.809998,91.760002,88.760002,91.760002,931600,65.5612370583628,67.7389863650019,65.5243290560907,67.7389863650019,1261955.96436273,0.0,1.0
2013-04-16,89.870003,89.970001,89.010002,89.57,729400,66.3437529986069,66.4175734324657,65.7088838318333,66.1222850530585,988053.54272883,0.0,1.0
2013-04-17,88.910004,89.559998,88.529999,89.43,927300,65.6350633979744,66.1149013855906,65.3545364477502,66.0189343786426,1256131.13541602,0.0,1.0
2013-04-18,88.339996,89.360001,88.139999,89.230003,1107200,65.2142726035285,65.9672597796538,65.0666309975917,65.8712927727059,1499825.72320998,0.0,1.0
2013-04-19,89.029999,89.169998,88.089996,88.239998,1256300,65.7236459992354,65.8269959354321,65.0297178277859,65.1404521696696,1701798.28040887,0.0,1.0
2013-04-22,89.269997,89.559998,88.370003,89.089996,785600,65.9008171075101,66.1149013855906,65.2364243441513,65.7679369307563,1064182.70245101,0.0,1.0
2013-04-23,90.0,91.75,89.730003,90.470001,910400,66.4397192673357,67.7316026975339,66.2404023241911,66.7866829839509,1233238.20304405,0.0,1.0
2013-04-24,89.540001,90.410004,89.290001,90.239998,775000,66.1001392181885,66.74239205243,65.9155844424459,66.6168903756104,1049823.82179167,0.0,1.0
2013-04-25,89.5,90.029999,89.300003,89.879997,816300,66.0706097158506,66.4618651022058,65.9229681099138,66.351130760322,1105769.27190779,0.0,1.0
2013-04-26,88.940002,89.830002,88.900002,89.57,1423200,65.6572084946253,66.314223496269,65.6276797305065,66.1222850530585,1927882.92022439,0.0,1.0
2013-04-29,88.919998,89.349998,88.620003,89.089996,1128500,65.6424411596895,65.9598753739668,65.4209791198939,65.7679369307563,1528678.94566697,0.0,1.0
2013-04-30,89.139999,89.139999,88.589996,88.959999,1009600,65.8048501005621,65.8048501005621,65.3988273792711,65.6719706620274,1367615.65223338,0.0,1.0
2013-05-01,88.300003,89.339996,88.199997,88.779999,1188400,65.1847490069434,65.9524917064989,65.1109226673317,65.5390912234928,1609820.16750609,0.0,1.0
2013-05-02,88.650002,88.690002,88.18,88.5,882300,65.4431249547639,65.4726537188827,65.0961604999296,65.3323906128802,1195173.62318295,0.0,1.0
2013-05-03,89.900002,89.959999,89.330002,89.419998,1482500,66.3658988334769,66.4101897649978,65.9451139447838,66.0115507111747,2008211.37523374,0.0,1.0
2013-05-06,90.68,90.940002,89.720001,90.139999,751200,66.9417082573556,67.1336467005661,66.2330186567231,66.5430692035325,1017584.07087729,0.0,1.0
2013-05-07,91.389999,91.529999,90.459999,90.699997,792600,67.4658430822455,67.5691937566614,66.779299316483,66.9564704247577,1073664.98213171,0.0,1.0
2013-05-08,92.260002,92.269997,91.300003,91.440002,796400,68.1080959164871,68.1154744164213,67.3994063158546,67.5027562520513,1078812.50538695,0.0,1.0
2013-05-09,91.779999,92.440002,91.400002,92.199997,1084500,67.753748532404,68.2409753550217,67.4732274879325,68.0637990792133,1469076.04481686,0.0,1.0
2013-05-10,91.599998,91.900002,90.959999,91.709999,752500,67.6208683556502,67.8423370394177,67.1484088679682,67.702073195196,1019345.06567514,0.0,1.0
2013-05-13,91.419998,91.620003,91.050003,91.419998,823400,67.4879889171155,67.6356364288051,67.214851540112,67.4879889171155,1115387.01272679,0.0,1.0
2013-05-14,92.620003,92.690002,91.389999,91.410004,908300,68.3738555317755,68.4255301307643,67.4658430822455,67.4806111554004,1230393.51913984,0.0,1.0
2013-05-15,92.669998,92.669998,91.709999,92.449997,704200,68.4107627958285,68.4107627958285,67.702073195196,68.2483538549559,953917.335878314,0.0,1.0
2013-05-16,92.110001,93.050003,91.910004,92.669998,773400,67.9973623128224,68.6912897460528,67.8497207068856,68.4107627958285,1047656.44357894,0.0,1.0
2013-05-17,91.650002,92.809998,91.25,92.419998,1058500,67.6577822636751,68.5141134702444,67.3624931460487,68.2262080200859,1433856.14885998,0.0,1.0
2013-05-20,91.040001,91.900002,90.800003,91.459999,808700,67.2074678726441,67.8423370394177,67.0302967643694,67.5175184194534,1095474.22539732,0.0,1.0
2013-05-21,90.010002,91.360001,89.910004,90.949997,1239100,66.4471029348037,67.4436979855946,66.3732825009448,67.1410252005003,1678498.96462201,0.0,1.0
2013-05-22,89.550003,90.57,89.230003,89.919998,1022000,66.1075228856564,66.8605041560289,65.8712927727059,66.3806602626599,1384412.83338205,0.0,1.0
2013-05-23,89.110001,89.730003,88.639999,89.059998,922000,65.7827050039112,66.2404023241911,65.4357405490769,65.7457918341054,1248951.69508635,0.0,1.0
2013-05-24,89.779999,89.82,88.480003,88.769997,785300,66.2773103264632,66.3068398288011,65.3176284454781,65.5317075560249,1063776.31903613,0.0,1.0
2013-05-28,89.510002,90.830002,89.150002,90.629997,817300,66.0779933833185,67.0524425992394,65.8122345062491,66.9047950875498,1107123.88329075,0.0,1.0
2013-05-29,89.120003,89.489998,88.599998,89.040001,1229700,65.7900886713791,66.0632260483826,65.406211046739,65.7310296667033,1665765.61762221,0.0,1.0
2013-05-30,90.099998,90.379997,89.110001,89.459999,1171600,66.5135397011946,66.7202403118072,65.7827050039112,66.0410802135126,1587062.69627241,0.0,1.0
2013-05-31,89.68,90.830002,89.669998,90.440002,1386200,66.2034891543852,67.0524425992394,66.1961054869173,66.7645371490809,1877762.29905498,0.0,1.0
2013-06-03,88.580002,89.760002,88.230003,89.650002,1095500,65.391449617556,66.2625481590611,65.1330736697355,66.1813440577343,1483976.77002938,0.0,1.0
2013-06-04,88.790001,89.32,88.290001,88.559998,1163000,65.5464748909607,65.9377302773159,65.1773653394755,65.3766822826202,1575413.03837898,0.0,1.0
2013-06-05,87.849998,88.699997,87.790001,88.699997,1312600,64.8525467195112,65.4800322188169,64.8082557879903,65.4800322188169,1778062.90126935,0.0,1.0
2013-06-06,89.010002,89.010002,87.43,87.879997,1231000,65.7088838318333,65.7088838318333,64.5424961727018,64.8746925543812,1667526.61242006,0.0,1.0
2013-06-07,89.879997,89.900002,88.839996,89.809998,1342700,66.351130760322,66.3658988334769,65.5833821550137,66.2994561613332,1818836.70389635,0.0,1.0
2013-06-10,90.230003,90.309998,89.510002,89.919998,1294300,66.6095118756762,66.6685657128184,66.0779933833185,66.3806602626599,1753273.51296124,0.0,1.0
2013-06-11,89.43,90.099998,89.199997,89.410004,765800,66.0189343786426,66.5135397011946,65.8491417703021,66.0041729494596,1037361.39706847,0.0,1.0
2013-06-12,88.32,90.169998,88.220001,89.800003,588100,65.1995111743455,66.5652150384025,65.1256900022675,66.292077661399,796646.954317007,0.0,1.0
2013-06-13,89.779999,89.82,87.82,88.25,980100,66.2773103264632,66.3068398288011,64.8304016228603,65.1478358371376,1327654.61643615,0.0,1.0
2013-06-14,88.550003,89.970001,88.519997,89.68,603400,65.369303782686,66.4175734324657,65.3471527802823,66.2034891543852,817372.508476249,0.0,1.0
2013-06-17,89.510002,89.639999,88.760002,89.129997,877700,66.0779933833185,66.1739596520473,65.5243290560907,65.7974664330942,1188942.41082135,0.0,1.0
2013-06-18,90.160004,90.199997,89.510002,89.629997,537600,66.5578372766874,66.5873608732725,66.0779933833185,66.1665759845794,728239.079477679,0.0,1.0
2013-06-19,88.510002,90.32,88.489998,90.199997,1099000,65.664590685655,67.0074081653321,65.6497499394976,66.9183792680551,1481353.81919391,0.44,1.0
2013-06-20,86.480003,88.080002,86.339996,87.709999,1459500,64.1585568994702,65.3455784457182,64.0546872560357,65.0710773159198,1967275.61338809,0.0,1.0
2013-06-21,86.150002,87.099998,85.779999,86.949997,2163100,63.913732810653,64.6185243266786,63.6392316808545,64.5072402452768,2915665.55623144,0.0,1.0
2013-06-24,85.790001,86.349998,84.730003,85.449997,1777500,63.6466520539333,64.0621076291144,62.8602512718204,63.3944068501484,2395911.20438323,0.0,1.0
2013-06-25,86.379997,86.690002,85.879997,86.260002,1421100,64.084363555128,64.3143528328992,63.7134190900852,63.9953405929624,1915515.84390943,0.0,1.0
2013-06-26,88.599998,88.860001,87.300003,87.529999,1575800,65.731357721807,65.9242510692961,64.7669058221404,64.9375373085044,2124037.62355393,0.0,1.0
2013-06-27,89.519997,89.550003,88.529999,88.769997,1096600,66.4138947955969,66.436155914833,65.67942623859,65.8574780980327,1478118.83360149,0.0,1.0
2013-06-28,89.480003,89.949997,88.699997,89.239998,1413200,66.384223689727,66.7329070355337,65.8055458729267,66.2061666370618,1904867.34966773,0.0,1.0
2013-07-01,89.769997,90.419998,89.589996,89.870003,922800,66.5993670281183,67.0815955745628,66.4658262788139,66.6735603724604,1243851.96028402,0.0,1.0
2013-07-02,88.980003,90.279999,88.809998,89.720001,1110000,66.0132792246842,66.9777318662398,65.887154397125,66.5622755491697,1496180.83649249,0.0,1.0
2013-07-03,89.0,89.25,88.389999,88.639999,684200,66.0281147776191,66.2135870101405,65.575561788378,65.7610340208994,922240.475971314,0.0,1.0
2013-07-05,90.120003,90.120003,89.019997,89.809998,734900,66.8590326049818,66.8590326049818,66.042950330554,66.6290433272106,990579.546611105,0.0,1.0
2013-07-08,91.470001,91.550003,90.339996,90.339996,1008300,67.8605811768195,67.9199337750042,67.0222429763781,67.0222429763781,1359098.32201385,0.0,1.0
2013-07-09,92.379997,92.449997,91.68,92.199997,1425400,68.5356971356417,68.5876293607477,68.0163771102486,68.4021571282263,1921311.85976251,0.0,1.0
2013-07-10,91.75,92.349998,91.0,92.25,1724500,68.0683093353546,68.5134412096281,67.5118926377903,68.4392538003974,2324471.93921738,0.0,1.0
2013-07-11,92.269997,92.959999,91.879997,92.959999,922400,68.4540893533323,68.9659941988692,68.1647526705989,68.9659941988692,1243312.79601862,0.0,1.0
2013-07-12,93.5,93.57,92.279999,92.279999,814000,69.3666149630044,69.4185471881104,68.461509726411,68.461509726411,1097199.28009449,0.0,1.0
2013-07-15,93.730003,93.959999,93.139999,93.629997,1578800,69.5372516425908,69.7078831289548,69.0995342062846,69.4630582982487,2128081.35554445,0.0,1.0
2013-07-16,93.220001,94.309998,93.07,93.839996,1231200,69.1588868044693,69.9675435125958,69.0476027230676,69.6188542316778,1659547.6089095,0.0,1.0
2013-07-17,94.230003,94.290001,93.440002,93.510002,865600,69.9081961076336,69.9527079596609,69.3221031109771,69.3740353360831,1166751.47033144,0.0,1.0
2013-07-18,95.260002,95.260002,94.190002,94.349998,893100,70.6723409637329,70.6723409637329,69.8785198085413,69.9972190697993,1203819.01357787,0.0,1.0
2013-07-19,94.739998,94.980003,94.019997,94.779999,1153700,70.6649191068763,70.8439346680783,70.1278828656272,70.6947551580571,1546758.09544603,0.51,1.0
2013-07-22,95.580002,95.599998,94.449997,94.5,645300,71.2914635016677,71.3063781707863,70.4486123975822,70.4859087668527,865149.51806477,0.0,1.0
2013-07-23,93.230003,95.580002,93.089996,95.559998,1452900,69.5386400612847,71.2914635016677,69.4342112715628,71.2765428654882,1947893.59181203,0.0,1.0
2013-07-24,91.879997,94.889999,91.68,93.82,1062600,68.5316940321768,70.776802247627,68.382519743334,69.9787085767844,1424620.91724101,0.0,1.0
2013-07-25,92.43,92.459999,91.029999,91.559998,891500,68.9419317176741,68.964307450765,67.8976952863566,68.2930123356743,1195228.25872422,0.0,1.0
2013-07-26,92.330002,92.459999,91.379997,92.160004,1344200,68.867344946194,68.964307450765,68.15875271595,68.7405463904422,1802160.20793842,0.0,1.0
2013-07-29,91.790001,92.400002,91.610001,92.400002,727700,68.4645675787865,68.9195567304657,68.3303087049449,68.9195567304657,975622.662785887,0.0,1.0
2013-07-30,91.330002,92.519997,91.059998,92.160004,935200,68.1214623137405,69.009058916947,67.9200710194475,68.7405463904422,1253816.56484453,0.0,1.0
2013-07-31,91.379997,91.949997,91.220001,91.669998,1588200,68.15875271595,68.5839058164485,68.039414478288,68.3750594252442,2129289.4228893,0.0,1.0
2013-08-01,92.330002,92.629997,91.959999,92.169998,1216600,68.867344946194,69.0911060065169,68.5913661345383,68.7480007414709,1631087.71684116,0.0,1.0
2013-08-02,91.949997,92.32,91.699997,92.199997,1131100,68.5839058164485,68.8598846281042,68.3974351583351,68.7703764745619,1516458.42225796,0.0,1.0
2013-08-05,90.959999,92.269997,90.690002,91.93,1472000,67.8454835020848,68.8225882588336,67.6440974289703,68.5689904014473,1973500.83773647,0.0,1.0
2013-08-06,90.099998,90.949997,89.599998,90.949997,1267200,67.2040236922922,67.838023183995,66.8310823760655,67.838023183995,1698926.80813835,0.0,1.0
2013-08-07,89.769997,90.169998,89.220001,89.989998,1136300,66.9578816776999,67.256235476564,66.5476492133811,67.1219766027223,1523430.02847823,0.0,1.0
2013-08-08,89.870003,90.5,89.57,90.110001,1309900,67.0324744162411,67.5023782370389,66.8087073888571,67.2114847562647,1756174.42075475,0.0,1.0
2013-08-09,89.739998,90.190002,89.269997,89.82,816400,66.935505944609,67.2711561127436,66.5849403614732,66.9951780469705,1094542.17658156,0.0,1.0
2013-08-12,89.82,90.269997,89.050003,89.489998,1417000,66.9951780469705,67.3308229939267,66.4208506576292,66.7490352864956,1899762.69502213,0.0,1.0
2013-08-13,90.349998,90.589996,89.18,89.870003,936200,67.3904943504056,67.5695046904292,66.5178131622003,67.0324744162411,1255157.25834842,0.0,1.0
2013-08-14,90.540001,90.75,90.080002,90.190002,1058500,67.5322142882196,67.6888488951522,67.1891090231737,67.2711561127436,1419124.07387503,0.0,1.0
2013-08-15,89.639999,89.989998,88.849998,89.639999,837400,66.8609184272463,67.1219766027223,66.2716704017254,66.8609184272463,1122696.74016339,0.0,1.0
2013-08-16,89.550003,90.510002,89.440002,89.720001,1131400,66.793791973856,67.5098385551287,66.7117441384035,66.9205905296078,1516860.63030913,0.0,1.0
2013-08-19,88.870003,89.550003,88.870003,89.269997,1089000,66.2865917837876,66.793791973856,66.2865917837876,66.5849403614732,1460015.22574389,0.0,1.0
2013-08-20,89.440002,89.82,88.690002,88.93,871000,66.7117441384035,66.9951780469705,66.1523321640634,66.3313425040869,1167744.04189433,0.0,1.0
2013-08-21,89.360001,90.330002,88.720001,89.220001,1142600,66.6520727819246,67.375579681287,66.1747078971543,66.5476492133811,1531876.39755277,0.0,1.0
2013-08-22,90.599998,90.849998,89.129997,89.279999,671500,67.576965008519,67.7634356666323,66.4805167929297,66.592400679563,900275.687866872,0.0,1.0
2013-08-23,90.440002,90.779999,89.839996,90.589996,867800,67.4576267708569,67.7112246282432,67.0100927160891,67.5695046904292,1163453.82268187,0.0,1.0
2013-08-26,89.760002,90.510002,89.669998,90.440002,962700,66.9504265807886,67.5098385551287,66.8832941603372,67.4576267708569,1290685.63620169,0.0,1.0
2013-08-27,88.449997,89.260002,88.410004,88.779999,1145400,65.9733166028614,66.5774852645618,65.9434865187417,66.2194593633363,1535630.33936369,0.0,1.0
2013-08-28,87.940002,88.470001,87.68,88.169998,931700,65.5929201897233,65.988237239041,65.3989892135201,65.764470211657,1249124.13758089,0.0,1.0
2013-08-29,88.260002,88.93,87.669998,87.860001,613300,65.8316026321084,66.3313425040869,65.3915288954303,65.5332488332444,822247.325940064,0.0,1.0
2013-08-30,87.720001,88.410004,87.400002,88.32,920400,65.4288252647009,65.9434865187417,65.1901435681984,65.8763540982903,1233974.30098685,0.0,1.0
2013-09-03,88.279999,89.199997,87.849998,88.690002,1058900,65.8465180471096,66.5327285772015,65.5257877692719,66.1523321640634,1419660.35127659,0.0,1.0
2013-09-04,88.230003,88.889999,88.0,88.370003,862800,65.8092268990174,66.3015064529062,65.6376716559052,65.9136504675609,1156750.35516238,0.0,1.0
2013-09-05,88.190002,88.699997,88.089996,88.18,1207300,65.7793908478366,66.1597872609747,65.7047981092955,65.7719305297468,1618619.26725492,0.0,1.0
2013-09-06,88.190002,88.900002,87.110001,88.440002,860000,65.7793908478366,66.3089675168786,64.9738368589042,65.96586150595,1152996.41335147,0.0,1.0
2013-09-09,89.5,89.669998,88.290001,88.379997,960100,66.7564956045854,66.8832941603372,65.8539783651994,65.9211048185896,1287199.83309156,0.0,1.0
2013-09-10,90.010002,90.169998,89.300003,90.040001,1186100,67.1368972389019,67.256235476564,66.6073213157426,67.1592729719929,1590196.5649723,0.0,1.0
2013-09-11,92.220001,92.230003,89.900002,89.949997,1110200,68.7852971107415,68.7927574288313,67.0548501493321,67.0921405515416,1488437.92802651,0.0,1.0
2013-09-12,91.050003,92.080002,90.900002,92.080002,927000,67.9126159225362,68.6808742880806,67.8007327817855,68.6808742880806,1242822.87811257,0.0,1.0
2013-09-13,91.669998,91.949997,91.160004,91.400002,640700,68.3750594252442,68.5839058164485,67.9946637579887,68.1736740980123,858982.327946843,0.0,1.0
2013-09-16,92.400002,92.989998,92.110001,92.989998,882300,68.9195567304657,69.3596245000827,68.7032500211716,69.3596245000827,1182893.87848837,0.0,1.0
2013-09-17,92.800003,92.879997,92.330002,92.449997,812000,69.2179105293298,69.2775766646302,68.867344946194,68.9568471326752,1088643.12516441,0.0,1.0
2013-09-18,94.349998,94.410004,92.610001,92.919998,1073500,70.702213238499,70.7471793974552,69.3983272656731,69.6306269420048,1432553.78033694,0.44,1.0
2013-09-19,95.349998,95.480003,94.5,94.510002,951200,71.4515742849984,71.5489949678486,70.814618894196,70.8221140033831,1269348.07252585,0.0,1.0
2013-09-20,94.989998,95.900002,94.860001,95.440002,1658300,71.1818043082586,71.8637258580173,71.0843896202968,71.5190197766276,2212951.96453912,0.0,1.0
2013-09-23,94.330002,95.209999,94.139999,94.889999,837800,70.6872290150132,71.3466644878496,70.5448481680952,71.1068689529697,1118019.14966585,0.0,1.0
2013-09-24,94.660004,95.5,94.120003,94.120003,1232400,70.9345196590801,71.5639799406954,70.5298639446094,70.5298639446094,1644601.09817163,0.0,1.0
2013-09-25,95.269997,95.480003,94.559998,94.760002,849300,71.3916246519174,71.5489949678486,70.8595790582639,71.0094542650079,1133365.55718692,0.0,1.0
2013-09-26,94.669998,95.199997,94.220001,95.199997,693200,71.3241829070935,71.7234830699242,70.9851560874706,71.7234830699242,920098.06406171,0.51,1.0
2013-09-27,94.32,94.599998,94.0,94.410004,752800,71.0604951295875,71.2714450502331,70.8194077839401,71.1283039591427,999206.322310524,0.0,1.0
2013-09-30,93.559998,93.889999,92.919998,93.349998,1133700,70.4879111768789,70.7365332554758,70.005736485584,70.3296976062978,1504782.42242752,0.0,1.0
2013-10-01,94.019997,94.489998,93.57,93.730003,680500,70.8344734828492,71.1885712751668,70.4954466632263,70.6159925962439,903241.102991911,0.0,1.0
2013-10-02,94.129997,94.129997,93.160004,93.690002,1085100,70.9173472579155,70.9173472579155,70.1865565152073,70.58585592464,1440274.68164074,0.0,1.0
2013-10-03,92.290001,94.0,92.169998,93.709999,684000,69.5310980340344,70.8194077839401,69.4406880192228,70.6009216235491,907886.722184376,0.0,1.0
2013-10-04,92.879997,92.900002,92.029999,92.290001,650700,69.9755998139801,69.9906715400729,69.3352130589,69.5310980340344,863686.973867505,0.0,1.0
2013-10-07,92.470001,92.940002,91.910004,92.370003,722400,69.6667096659611,70.0208074582788,69.2448090712719,69.5913713772422,958855.801324551,0.0,1.0
2013-10-08,91.160004,92.669998,91.120003,92.529999,1211600,68.6797606049107,69.8173869967969,68.6496239333068,69.7119120364741,1608180.63245408,0.0,1.0
2013-10-09,91.010002,91.860001,90.519997,91.620003,801500,68.5667494048426,69.2071369133207,68.1975806398301,69.026322910881,1063846.79507423,0.0,1.0
2013-10-10,93.169998,93.190002,91.860001,91.870003,1131100,70.1940859743711,70.2091569470659,69.2071369133207,69.2146723996681,1501331.39102741,0.0,1.0
2013-10-11,94.099998,94.169998,92.629997,93.010002,764600,70.894746072659,70.9474839295194,69.787250325193,70.0735453151392,1014868.69558797,0.0,1.0
2013-10-14,94.5,94.559998,93.489998,93.669998,581900,71.1961067615142,71.2413091320272,70.4351733200185,70.5707849519452,772367.373741357,0.0,1.0
2013-10-15,93.790001,94.669998,93.760002,94.050003,691300,70.6611949667569,71.3241829070935,70.6385937815004,70.8570799418914,917576.156500086,0.0,1.0
2013-10-16,95.75,96.040001,94.209999,94.279999,855300,72.1378542054496,72.3563403658406,70.9776206011232,71.0303584579836,1135256.59866125,0.0,1.0
2013-10-17,96.900002,96.989998,95.129997,95.379997,714300,73.004263360666,73.0720661630376,71.6707452130638,71.8590947018509,948104.511193421,0.0,1.0
2013-10-18,96.970001,96.989998,96.059998,96.529999,965000,73.0570004641285,73.0720661630376,72.3714060647496,72.7255038570673,1280863.57735076,0.0,1.0
2013-10-21,97.480003,97.68,97.050003,97.080002,702700,73.44123492805,73.5919122588858,73.1172738073362,73.1398749925927,932707.601869826,0.0,1.0
2013-10-22,97.800003,98.389999,97.690002,97.980003,1193500,73.6823222736975,74.1268240536431,73.5994477452332,73.8179339056242,1584156.14463019,0.0,1.0
2013-10-23,96.290001,98.07,95.330002,95.330002,855000,72.5446898546276,73.8857374613936,71.8214285710832,71.8214285710832,1134858.40273047,0.0,1.0
2013-10-24,96.739998,97.080002,96.57,96.779999,1602000,72.8837166742505,73.1398749925927,72.7556405286712,72.9138533458544,2126366.2703792,0.0,1.0
2013-10-25,96.139999,97.239998,95.980003,97.0,1731000,72.4316786545595,73.2604156518246,72.3111379953276,73.079601649385,2297590.52061572,0.0,1.0
2013-10-28,95.82,96.25,95.68,96.07,1117900,72.19059206231,72.5145531830237,72.0851163485892,72.378941551097,1483810.77007297,0.0,1.0
2013-10-29,96.389999,96.57,95.919998,96.209999,829200,72.6200281433465,72.7556405286712,72.2659303510289,72.4844165114199,1100613.55268316,0.0,1.0
2013-10-30,96.239998,96.790001,95.860001,96.650002,854800,72.5070176966763,72.9213888322018,72.2207287339139,72.815913871879,1134592.93877662,0.0,1.0
2013-10-31,95.440002,96.32,95.43,96.209999,938300,71.9043023461495,72.5672910398841,71.8967668598021,72.4844165114199,1245424.13951111,0.0,1.0
2013-11-01,95.860001,96.080002,95.089996,95.440002,799900,72.2207287339139,72.3864770374444,71.6406085414599,71.9043023461495,1061723.08344339,0.0,1.0
2013-11-04,96.480003,96.57,95.959999,96.080002,460400,72.6878369729017,72.7556405286712,72.2960670226328,72.3864770374444,611098.021774395,0.0,1.0
2013-11-05,96.610001,96.690002,95.910004,96.400002,750900,72.7857772002751,72.8460497900849,72.2584008918651,72.6275643830919,996684.4147489,0.0,1.0
2013-11-06,97.779999,97.809998,96.660004,97.010002,1188200,73.6672513010027,73.6898524862592,72.8234493582264,73.0871371357324,1577121.34985303,0.0,1.0
2013-11-07,97.400002,98.0,97.300003,97.550003,1003800,73.3809623382402,73.8329996045333,73.3056232961233,73.4939727849104,1332363.58439865,0.0,1.0
2013-11-08,98.279999,98.339996,97.190002,97.519997,964800,74.0439502785768,74.0891518956919,73.2227487676591,73.4713663258682,1280598.11339691,0.0,1.0
2013-11-11,98.519997,98.949997,98.269997,98.370003,656400,74.2247642810165,74.5487254017303,74.0364147922294,74.111759108132,871252.696552375,0.0,1.0
2013-11-12,96.410004,98.360001,95.860001,98.209999,1279100,72.6350998694393,74.1042236217846,72.2207287339139,73.9912124217164,1697774.71688017,0.0,1.0
2013-11-13,97.300003,97.400002,96.190002,96.199997,826100,73.3056232961233,73.3809623382402,72.4693508125108,72.4768810250725,1096498.86139841,0.0,1.0
2013-11-14,98.300003,98.370003,97.25,97.580002,884600,74.0590212512716,74.111759108132,73.267951138172,73.5165739701669,1174147.06790102,0.0,1.0
2013-11-15,98.699997,98.720001,98.080002,98.300003,700500,74.3603759129432,74.375446885638,73.893272947741,74.0590212512716,929787.49837742,0.0,1.0
2013-11-18,98.43,99.400002,98.269997,98.75,645000,74.156960725247,74.8877582485368,74.0364147922294,74.3980480708945,856121.251182635,0.0,1.0
2013-11-19,98.550003,98.779999,98.099998,98.269997,509700,74.2473707400587,74.420649256151,73.9083378932522,74.0364147922294,676534.886399673,0.0,1.0
2013-11-20,97.849998,99.019997,97.580002,98.959999,1133200,73.7199884044651,74.6014632585907,73.5165739701669,74.5562608880777,1504118.76254289,0.0,1.0
2013-11-21,101.529999,101.879997,98.160004,98.290001,934500,76.4924936328088,76.7561814103148,73.9535462909488,74.0514857649242,1240380.32438786,0.0,1.0
2013-11-22,102.589996,102.769997,101.150002,101.459999,466600,77.2910932050721,77.4267055903968,76.2062046700463,76.4397557759484,619327.404343903,0.0,1.0
2013-11-25,102.459999,102.919998,102.260002,102.910004,496000,77.1931537310967,77.539716037067,77.0424764002609,77.5321865779032,658350.6055606,0.0,1.0
2013-11-26,102.620003,103.220001,102.019997,102.269997,902200,77.3137004175123,77.7657376838053,76.8616571240356,77.0500066128226,1197507.89584027,0.0,1.0
2013-11-27,103.150002,103.559998,102.5,102.660004,653300,77.7130005803429,78.0218907283619,77.2232904027006,77.3438370891161,867138.005267621,0.0,1.0
2013-11-29,102.779999,104.07,102.610001,103.32,541400,77.4342410767442,78.4061251922834,77.3061649311649,77.8410767259222,718610.923085703,0.0,1.0
2013-12-02,101.790001,102.82,101.629997,102.589996,1399300,76.6883786079433,77.4643777483481,76.5678319215277,77.2910932050721,1857318.55314707,0.0,1.0
2013-12-03,101.400002,101.93,100.57,101.410004,1359900,76.3945541588334,76.7938535682661,75.7692323492644,76.4020896451808,1805022.15423762,0.0,1.0
2013-12-04,101.050003,102.279999,100.169998,101.220001,1450500,76.1308656279294,77.05754209917,75.4678716604092,76.2589417735087,1925277.32533397,0.0,1.0
2013-12-05,100.089996,100.949997,99.699997,100.639999,1341300,75.4075983172014,76.0555213120269,75.1137738680915,75.8219694527268,1780334.0065291,0.0,1.0
2013-12-06,101.949997,102.150002,101.010002,101.080002,682600,76.8089192671752,76.9596026251946,76.1007289563256,76.1534668131859,906028.47450739,0.0,1.0
2013-12-09,101.599998,102.300003,101.239998,102.010002,721900,76.5452307362712,77.0726130718648,76.2740074724178,76.8541269114739,958192.141439914,0.0,1.0
2013-12-10,101.25,101.709999,101.120003,101.25,1011200,76.2815429587652,76.6281052647355,76.1836034847898,76.2815429587652,1342185.75069129,0.0,1.0
2013-12-11,99.900002,101.349998,99.690002,101.139999,1357300,75.2644572261109,76.3568812474842,75.1062436555298,76.198668430301,1801571.12283751,0.0,1.0
2013-12-12,99.57,100.260002,99.470001,99.830002,1163700,75.0158343941161,75.5356804899643,74.9404953519992,75.2117193692506,1544602.01550579,0.0,1.0
2013-12-13,99.260002,100.010002,99.18,99.690002,684700,74.782282534816,75.3473310011773,74.7220091916083,75.1062436555298,908815.846022869,0.0,1.0
2013-12-16,99.199997,99.959999,99.0,99.300003,870400,74.7370748905173,75.309658843226,74.5863975596816,74.8124192064199,1155299.12717731,0.0,1.0
2013-12-17,98.800003,99.660004,98.760002,99.610001,828800,74.4357202288458,75.0836432236713,74.4055835572419,75.04597106572,1100082.62477545,0.0,1.0
2013-12-18,100.040001,100.059998,98.220001,98.989998,1996200,75.701427286699,75.7165592481776,74.3242122098839,74.9068778568633,2637993.19449936,0.44,1.0
2013-12-19,100.360001,100.419998,99.629997,99.849998,993600,75.9435749925126,75.9889754172179,75.3911725117789,75.5576498162374,1313049.81367326,0.0,1.0
2013-12-20,101.190002,101.550003,100.290001,100.419998,1839900,76.5716463611783,76.8440632869302,75.8906051818659,75.9889754172179,2431441.57827841,0.0,1.0
2013-12-23,101.75,101.910004,101.139999,101.830002,585400,76.995403332929,77.1164802126822,76.5338085120102,77.0559417728056,773610.467919009,0.0,1.0
2013-12-24,102.07,102.07,101.349998,101.599998,323400,77.2375510387427,77.2375510387427,76.6927171872388,76.8818950824057,427375.513025294,0.0,1.0
2013-12-26,102.690002,102.849998,101.949997,102.160004,944900,77.7067137321797,77.8277845582402,77.1467433789278,77.3056581078491,1248692.4003018,0.0,1.0
2013-12-27,102.620003,102.879997,102.32,102.879997,439000,77.6537446782446,77.8504851489487,77.4267289339095,77.8504851489487,580141.775566185,0.0,1.0
2013-12-30,102.919998,103.209999,102.610001,102.639999,470200,77.880754368887,78.1002014839921,77.6461760490147,77.6688758830116,621372.808362688,0.0,1.0
2013-12-31,103.529999,103.760002,103.059998,103.160004,690500,78.3423491898058,78.5163951234941,77.9866939901804,78.0623696885167,912500.902114922,0.0,1.0
2014-01-02,101.699997,103.389999,101.330002,102.779999,1070700,76.9575654837609,78.2364095685123,76.6775859824718,77.7748155043051,1414938.03894924,0.0,1.0
2014-01-03,101.440002,102.150002,101.230003,101.910004,1488300,76.7608242563452,77.2980894786192,76.6019155811166,77.1164802126822,1966799.5548409,0.0,1.0
2014-01-06,101.089996,102.519997,100.739998,102.419998,1078500,76.4959706628421,77.5780689799083,76.2311231230316,77.5023985785532,1425245.79714836,0.0,1.0
2014-01-07,100.269997,101.360001,100.169998,101.010002,1418500,75.8754679234062,76.7002865731802,75.7997975220511,76.4354382766581,1874558.33403333,0.0,1.0
2014-01-08,99.029999,100.360001,98.529999,100.110001,1349200,74.9371470768016,75.9435749925126,74.5587912864678,75.7543970973457,1782977.86695648,0.0,1.0
2014-01-09,98.900002,99.459999,98.150002,99.32,2392100,74.8387768414495,75.2625330564886,74.2712431559488,75.1565941919067,3161177.99847807,0.0,1.0
2014-01-10,98.669998,99.269997,97.849998,99.190002,1458600,74.6647301510496,75.1187563427386,74.0442266549022,75.0582231998431,1927550.78323653,0.0,1.0
2014-01-13,96.919998,98.68,96.709999,98.339996,1807800,73.8172131807019,75.1576841414262,73.6572715662713,74.8987267717584,2373592.34837933,0.63,1.0
2014-01-14,97.699997,98.050003,96.730003,96.870003,1548500,74.4112841015838,74.6778592981343,73.6725072200366,73.7791354707439,2033138.48404989,0.0,1.0
2014-01-15,97.989998,98.610001,97.660004,98.139999,1801600,74.6321576682508,75.1043707777029,74.3808242185086,74.7464029842104,2365451.91660593,0.0,1.0
2014-01-16,97.300003,98.160004,97.150002,97.790001,1191400,74.1066365264879,74.7616393996062,73.9923912105283,74.4798338807028,1564275.87335941,0.0,1.0
2014-01-17,97.099998,97.720001,96.839996,97.32,2555100,73.954306645897,74.4265197553492,73.7562812284656,74.1218668488407,3354776.97164732,0.0,1.0
2014-01-21,96.370003,97.559998,96.010002,97.279999,2718000,73.3983202896463,74.3046566125068,73.1241325976257,74.0914008727225,3568660.25162907,0.0,1.0
2014-01-22,96.010002,96.989998,95.970001,96.610001,1228500,73.1241325976257,73.8705273060556,73.0936666215075,73.5811100533125,1612987.16671314,0.0,1.0
2014-01-23,94.18,96.239998,94.010002,96.239998,1469800,71.7303475115477,73.2993045344091,71.6008718732352,73.2993045344091,1929807.51944238,0.0,1.0
2014-01-24,92.190002,94.18,92.190002,94.18,1544200,70.2147046140399,71.7303475115477,70.2147046140399,71.7303475115477,2027492.70072318,0.0,1.0
2014-01-27,93.050003,93.800003,92.0,92.019997,1997100,70.8697074871581,71.4409302588046,70.069993321962,70.0852236443149,2622138.11204136,0.0,1.0
2014-01-28,94.57,94.849998,93.110001,93.190002,1733700,72.0273833528038,72.2406383309578,70.9154037856291,70.9763349762351,2276301.05895854,0.0,1.0
2014-01-29,94.029999,94.529999,92.889999,93.889999,1745400,71.616102195588,71.9969173766856,70.7478435826854,71.5094739448807,2291662.84149867,0.0,1.0
2014-01-30,95.139999,95.370003,94.040001,94.639999,1536800,72.4615118976247,72.6366899274511,71.6237200224707,72.0806967165271,2017776.70150977,0.0,1.0
2014-01-31,93.809998,94.449997,93.519997,93.739998,3030100,71.4485427542747,71.9359854244493,71.2276691876077,71.395228628921,3978439.08331907,0.0,1.0
2014-02-03,92.599998,93.879997,92.260002,93.440002,2144700,70.5269700160185,71.501856117998,70.2680187393935,71.1667425667839,2815932.90716293,0.0,1.0
2014-02-04,92.839996,93.629997,92.589996,93.209999,1610300,70.7097597796846,71.3114485274492,70.5193521891358,70.9915652985879,2114280.20721055,0.0,1.0
2014-02-05,93.25,93.57,92.519997,92.540001,1744500,71.0220312747061,71.2657529906086,70.4660388254125,70.4812744791778,2290481.16591866,0.0,1.0
2014-02-06,93.489998,94.190002,93.029999,93.389999,1302100,71.2048210383722,71.7379653384303,70.8544718333928,71.1286587637831,1709621.96970059,0.0,1.0
2014-02-07,94.599998,94.650002,93.650002,94.080002,1634100,72.0502307404089,72.0883153050402,71.3266849428449,71.6541859985889,2145528.96143748,0.0,1.0
2014-02-10,95.029999,95.029999,93.93,94.190002,1255100,72.3777325577833,72.3777325577833,71.5399399209989,71.7379653384303,1647912.24496675,0.0,1.0
2014-02-11,96.809998,96.849998,95.220001,95.330002,1224500,73.7334338408604,73.7638990553482,72.5224438498611,72.6062239513329,1607735.27524643,0.0,1.0
2014-02-12,95.709999,96.559998,95.620003,96.199997,1719200,72.895641204076,73.5430262503116,72.8270975179999,73.268838558291,2257262.95239172,0.0,1.0
2014-02-13,96.139999,96.199997,94.949997,95.0,995800,73.22314225982,73.268838558291,72.3168006055469,72.3548844085478,1307458.38063732,0.0,1.0
2014-02-14,96.970001,96.989998,96.0,96.139999,1283700,73.8552969837027,73.8705273060556,73.116514770743,73.22314225982,1685463.26895373,0.0,1.0
2014-02-18,97.459999,97.599998,96.839996,97.099998,1139500,74.2284943379177,74.3351218269947,73.7562812284656,73.954306645897,1496132.58157885,0.0,1.0
2014-02-19,96.669998,97.870003,96.639999,97.269997,1019900,73.6268055901531,74.5407658329392,73.6039574409176,74.0837830458399,1339101.02672424,0.0,1.0
2014-02-20,96.779999,97.279999,95.889999,96.599998,973500,73.7105856916249,74.0914008727225,73.0327346692712,73.5734914647994,1278179.08571041,0.0,1.0
2014-02-21,97.190002,97.849998,96.669998,97.080002,1373000,74.0228564250161,74.5255294175435,73.6268055901531,73.9390770851746,1802711.74594801,0.0,1.0
2014-02-24,96.790001,97.860001,96.779999,97.099998,1230300,73.7182035185076,74.5331480060565,73.7105856916249,73.954306645897,1615350.51787316,0.0,1.0
2014-02-25,96.529999,96.910004,96.339996,96.730003,1345800,73.5201781010761,73.8096014468621,73.3754660473679,73.6725072200366,1766998.88397439,0.0,1.0
2014-02-26,96.099998,96.800003,95.970001,96.379997,1301300,73.1926762837018,73.7258213453903,73.0936666215075,73.4059320234861,1708571.59140725,0.0,1.0
2014-02-27,96.760002,96.980003,95.959999,96.019997,1268200,73.6953553692721,73.8629148105854,73.0860487946248,73.1317450930958,1665112.18952023,0.0,1.0
2014-02-28,97.870003,98.099998,96.849998,97.0,1054000,74.5407658329392,74.7159370080923,73.7638990553482,73.8781451329382,1383873.40147794,0.0,1.0
2014-03-03,96.419998,97.010002,95.849998,96.720001,920900,73.4363979996043,73.8857629598209,73.002268693153,73.6648893931539,1209116.71292318,0.0,1.0
2014-03-04,97.470001,97.599998,97.050003,97.440002,1354500,74.2361121648004,74.3351218269947,73.9162289359391,74.2132640155649,1778421.74791448,0.0,1.0
2014-03-05,97.660004,97.93,97.160004,97.529999,949300,74.3808242185086,74.5864613697798,74.0000090374109,74.2818084632714,1246405.14233682,0.0,1.0
2014-03-06,98.150002,98.57,97.480003,97.779999,1129100,74.7540215727235,75.0739048015848,74.243729991683,74.4722160538202,1482477.66376541,0.0,1.0
2014-03-07,97.769997,98.760002,97.550003,98.440002,1092000,74.4645982269375,75.2186160936626,74.2970441170367,74.9748943777601,1433766.37041168,0.0,1.0
2014-03-10,97.800003,98.110001,97.370003,97.489998,974500,74.4874517075855,74.7235555966053,74.1599506518416,74.2513424871532,1279492.05857709,0.0,1.0
2014-03-11,97.339996,98.32,97.169998,98.099998,969800,74.1370964095632,74.883497211036,74.0076207712507,74.7159370080923,1273321.0861037,0.0,1.0
2014-03-12,97.510002,97.610001,96.610001,97.059998,1287600,74.6473933220162,74.7239461323095,73.9584103740186,74.3028991686422,1681959.31549253,0.5,1.0
2014-03-13,97.550003,97.93,97.0,97.93,1043000,74.6780155178836,74.9689168094268,74.2569685542163,74.9689168094268,1362444.52163615,0.0,1.0
2014-03-14,97.779999,98.019997,97.220001,97.370003,1440800,74.8540856801474,75.0378127310657,74.425387186576,74.5402190813912,1882080.60093324,0.0,1.0
2014-03-17,98.779999,98.879997,97.910004,98.18,1212000,75.6196214384383,75.6961734831959,74.953609156404,75.1603007489995,1583204.94748132,0.0,1.0
2014-03-18,99.199997,99.230003,98.620003,98.93,1143900,75.941144925849,75.9641155918122,75.4971387792548,75.7344525677177,1494247.63978868,0.0,1.0
2014-03-19,98.169998,99.57,97.809998,99.260002,1400100,75.1526438603451,76.2243954530239,74.8770509873604,75.9870808990252,1828915.22027112,0.0,1.0
2014-03-20,98.410004,98.580002,97.419998,97.919998,3502700,75.3363770355495,75.4665165833874,74.578492041627,74.9612599207724,4575488.42371519,0.0,1.0
2014-03-21,99.260002,100.589996,98.0,98.620003,3759700,75.9870808990252,77.0052388643376,75.0225043125072,75.4971387792548,4911201.02396495,0.0,1.0
2014-03-24,99.07,99.75,98.629997,99.550003,1494500,75.8416275738784,76.3621918895162,75.5047895436232,76.2090870344653,1952227.55281422,0.0,1.0
2014-03-25,99.129997,99.559998,98.889999,99.339996,1340800,75.8875574227686,76.2167385643695,75.7038303718503,76.0483191664739,1751453.13001894,0.0,1.0
2014-03-26,97.690002,99.099998,95.0,95.0,1797100,75.2674772862318,76.3538406778886,73.1949042461072,73.1949042461072,2332464.28502678,0.63,1.0
2014-03-27,97.589996,97.82,97.139999,97.57,1648800,75.1904253957682,75.3676371932021,74.8437150028626,75.1750190241334,2139985.03875809,0.0,1.0
2014-03-28,97.889999,98.209999,97.57,98.07,1600800,75.4215695100687,75.6681207664766,75.1750190241334,75.5602553622708,2077685.61987139,0.0,1.0
2014-03-31,99.059998,99.110001,98.510002,98.660004,2264500,76.3230217708376,76.3615477160693,75.8992648807771,76.0148373231637,2939104.876436,0.0,1.0
2014-04-01,99.080002,99.529999,98.480003,99.300003,1619900,76.3384343062538,76.6851446991594,75.8761514709615,76.5079390655069,2102475.59697005,0.0,1.0
2014-04-02,98.82,99.330002,98.559998,98.989998,1270300,76.1381098694769,76.5310524753225,75.9377854327002,76.2690886834983,1648728.16274527,0.0,1.0
2014-04-03,98.980003,99.480003,98.690002,99.050003,1272600,76.2613878090989,76.6466241472364,76.0379499625066,76.3153208964382,1651713.34323359,0.0,1.0
2014-04-04,98.389999,99.620003,98.360001,99.309998,1257700,75.8068058482061,76.7544903219148,75.7836932088632,76.5156399399063,1632374.56528751,0.0,1.0
2014-04-07,97.610001,98.720001,97.57,98.440002,1442800,75.2058387016571,76.0610633723222,75.1750190241334,75.8453317934379,1872616.69936934,0.0,1.0
2014-04-08,97.790001,98.050003,97.550003,97.629997,1339500,75.3445237833866,75.5448482201634,75.159611882026,75.2212450732919,1738543.15830692,0.0,1.0
2014-04-09,99.120003,99.150002,97.599998,98.089996,1144800,76.3692539837774,76.392367393593,75.1981316634763,75.5756617339056,1485841.14044775,0.0,1.0
2014-04-10,98.589996,99.720001,98.589996,99.199997,1510200,75.960898072043,76.831536048597,75.960898072043,76.4308871750434,1960095.46672275,0.0,1.0
2014-04-11,99.309998,99.980003,98.330002,98.980003,1321900,76.5156399399063,77.0318604853738,75.7605797990476,76.2613878090989,1715700.03804847,0.0,1.0
2014-04-14,99.510002,100.300003,98.82,99.830002,2846600,76.6697375570519,77.2784117417817,76.1381098694769,76.9162888134599,3694615.12089324,0.0,1.0
2014-04-15,100.110001,100.110001,99.050003,99.5,1246000,77.1320203923441,77.1320203923441,76.3153208964382,76.6620312893438,1617189.08193388,0.0,1.0
2014-04-16,101.370003,101.379997,100.459999,100.989998,1218400,78.1028175053957,78.1105176093224,77.401684288095,77.810034036048,1581366.91607403,0.0,1.0
2014-04-17,100.940002,102.029999,100.889999,101.260002,1417800,77.7715134841249,78.6113263898464,77.7329875388931,78.0180647405329,1840169.08536585,0.0,1.0
2014-04-21,100.809998,101.199997,100.57,101.0,2088600,77.6713489543185,77.971832527593,77.4864370529579,77.817740303756,2710803.46430746,0.0,1.0
2014-04-22,101.040001,101.349998,100.629997,100.919998,1424600,77.8485599812797,78.0874041995069,77.5326631021163,77.7561009487087,1848994.8363748,0.0,1.0
2014-04-23,101.480003,101.900002,100.849998,101.040001,2443600,78.187569499786,78.5111672533487,77.7021678613695,77.8485599812797,3171559.583157,0.0,1.0
2014-04-24,102.120003,102.150002,101.410004,101.82,1709500,78.6806720126019,78.7037854224174,78.1336371829194,78.4495278983014,2218767.84555855,0.0,1.0
2014-04-25,101.589996,102.220001,101.349998,102.120003,2117300,78.2723161008675,78.757717739284,78.0874041995069,78.6806720126019,2748053.32518346,0.0,1.0
2014-04-28,101.440002,102.580002,101.089996,102.089996,1535200,78.1567498222623,79.0350886732156,77.8870797627301,78.6575524390049,1992543.08072623,0.0,1.0
2014-04-29,102.589996,102.690002,101.489998,101.970001,910700,79.0427887771423,79.1198406676058,78.1952703741854,78.5650995702153,1182001.68291909,0.0,1.0
2014-04-30,102.32,102.660004,100.860001,102.650002,1185900,78.8347642364388,79.0967280282629,77.7098748995502,79.0890217605548,1539185.01786949,0.0,1.0
2014-05-01,102.010002,102.75,101.790001,102.169998,834900,78.595919247739,79.166067487237,78.4264144884858,78.7191917940522,1083620.51726051,0.0,1.0
2014-05-02,102.059998,102.790001,101.760002,101.769997,868100,78.634439799662,79.1968871647606,78.4033010786703,78.4110019530696,1126710.94865714,0.0,1.0
2014-05-05,102.199997,102.379997,101.169998,101.949997,880000,78.7423052038678,78.8809902855973,77.9487191177774,78.5496870347991,1142156.0129228,0.0,1.0
2014-05-06,101.879997,102.379997,101.699997,101.989998,850800,78.4957539474599,78.8809902855973,78.3570688657304,78.5805067123228,1104257.19976673,0.0,1.0
2014-05-07,103.169998,103.389999,101.849998,102.269997,1390200,79.489664470327,79.6591692295802,78.4726405376443,78.796238291207,1804346.919506,0.0,1.0
2014-05-08,102.120003,103.300003,102.07,102.919998,870500,78.6806720126019,79.5898297706061,78.6421460673701,79.2970463012583,1129825.91960148,0.0,1.0
2014-05-09,102.660004,102.739998,101.849998,101.980003,876700,79.0967280282629,79.1583612195289,78.4726405376443,78.5728058379234,1137872.92787434,0.0,1.0
2014-05-12,102.970001,103.239998,102.730003,103.059998,750800,79.3355722464901,79.5435975576663,79.1506603451295,79.4049124759368,974466.743752772,0.0,1.0
2014-05-13,103.449997,103.5,102.68,103.029999,667700,79.7053960492113,79.7439219944431,79.1121343998977,79.3817990661212,866610.874805176,0.0,1.0
2014-05-14,102.699997,103.5,102.400002,103.25,821200,79.1275415420052,79.7439219944431,78.8964035914861,79.5513038253744,1065839.2247866,0.0,1.0
2014-05-15,102.290001,102.650002,101.779999,102.330002,1807500,78.8116508266232,79.0890217605548,78.4187082207777,78.8424705041469,2345962.49245223,0.0,1.0
2014-05-16,102.459999,102.550003,101.720001,102.169998,951800,78.9426296406446,79.0119752634,78.3724814011466,78.7191917940522,1235345.56034082,0.0,1.0
2014-05-19,102.870003,103.029999,102.080002,102.150002,939500,79.258526519808,79.3817990661212,78.6498523350782,78.7037854224174,1219381.3342511,0.0,1.0
2014-05-20,102.669998,103.0,102.220001,102.870003,719000,79.1044281321896,79.3586856563057,78.757717739284,79.258526519808,933193.378740335,0.0,1.0
2014-05-21,103.089996,103.43,102.730003,103.089996,720900,79.4280251152797,79.6899889071038,79.1506603451295,79.4280251152797,935659.3974046,0.0,1.0
2014-05-22,102.940002,103.449997,102.860001,103.220001,1389100,79.3124588366745,79.7053960492113,79.2508202520999,79.5281904155588,1802919.22448985,0.0,1.0
2014-05-23,102.910004,103.239998,102.470001,103.209999,1592600,79.2893461973316,79.5435975576663,78.9503359083527,79.5204841478507,2067042.80247824,0.0,1.0
2014-05-27,103.349998,103.620003,103.089996,103.400002,1114400,79.6283495520565,79.8363810270141,79.4280251152797,79.666876267761,1446384.84181951,0.0,1.0
2014-05-28,103.07,103.5,102.57,103.32,765800,79.4126187436449,79.7439219944431,79.0273824055075,79.6052369127136,993935.312154865,0.0,1.0
2014-05-29,103.550003,103.75,102.790001,103.290001,656200,79.7824479396749,79.9365401635118,79.1968871647606,79.582123502898,851684.97236357,0.0,1.0
2014-05-30,103.709999,103.800003,103.230003,103.589996,1024900,79.9057204859881,79.9750661087435,79.5358966832669,79.8132614534171,1330222.38368702,0.0,1.0
2014-06-02,103.540001,104.050003,103.440002,103.82,823600,79.7747416719668,80.1676842778123,79.6976951748119,79.990473250851,1068954.19573093,0.0,1.0
2014-06-03,102.849998,103.559998,102.660004,103.419998,1202600,79.2431132139191,79.7901488140742,79.0967280282629,79.6822826393958,1560860.02402382,0.0,1.0
2014-06-04,104.160004,104.290001,102.75,102.889999,996500,80.2524370426752,80.3525961791729,79.166067487237,79.2739328914428,1293361.89417906,0.0,1.0
2014-06-05,104.510002,104.540001,103.830002,104.480003,732300,80.522100938426,80.5452143482416,79.9981795185591,80.4989875286104,950455.50939019,0.0,1.0
2014-06-06,104.919998,105.010002,104.529999,104.580002,713300,80.837991653808,80.9073372765634,80.5375080805335,80.5760340257652,925795.322747538,0.0,1.0
2014-06-09,104.989998,105.25,104.639999,105.25,680000,80.8919247411472,81.092249177924,80.6222600749237,81.092249177924,882575.100894892,0.0,1.0
2014-06-10,104.980003,105.089996,104.559998,104.559998,707200,80.8842238667478,80.9689704678293,80.560621490349,80.560621490349,917878.104930688,0.0,1.0
2014-06-11,104.199997,104.790001,103.959999,104.480003,677900,80.2832505564174,80.7378325173103,80.0983386550568,80.4989875286104,879849.501318599,0.0,1.0
2014-06-12,103.75,104.669998,103.669998,104.279999,730300,79.9365401635118,80.6453734847393,79.8749008084644,80.3448899114648,947859.700269911,0.0,1.0
2014-06-13,103.900002,104.129997,103.639999,103.849998,619100,80.0521126058984,80.2293174690782,79.8517873986489,80.0135858901939,803532.713182393,0.0,1.0
2014-06-16,103.629997,104.07,103.279999,104.059998,617300,79.8440811309408,80.1830914199197,79.5744172351899,80.1753851522116,801196.484974142,0.0,1.0
2014-06-17,104.449997,104.559998,102.980003,103.07,631700,80.4758687254861,80.560621490349,79.3432785141982,79.4126187436449,819886.310640152,0.0,1.0
2014-06-18,104.809998,104.949997,103.879997,104.449997,706400,80.7532396594177,80.8611050636235,80.0366993000095,80.4758687254861,916839.781282576,0.0,1.0
2014-06-19,105.32,105.580002,104.589996,104.790001,880500,81.1461822652632,81.34650670204,80.5837341296919,80.7378325173103,1142804.96520287,0.0,1.0
2014-06-20,105.029999,108.620003,104.93,105.980003,1336600,80.9227444186709,83.6887444083881,80.8456979215161,81.6546965430226,1734779.23508252,0.0,1.0
2014-06-23,105.029999,105.449997,104.720001,105.190002,777500,80.9227444186709,81.2463414017609,80.683899429971,81.0460223582929,1009120.7955085,0.0,1.0
2014-06-24,104.459999,105.470001,104.370003,104.690002,1009500,80.4835749931942,81.2617539371771,80.4142355342202,80.6607860201555,1310234.65346087,0.0,1.0
2014-06-25,104.209999,104.5,103.849998,104.199997,905000,80.6761931622629,80.9007030645541,80.3974914014596,80.6684499198509,1168994.78518174,0.5,1.0
2014-06-26,103.400002,104.279999,103.230003,104.279999,798300,80.0491182648449,80.7303850207751,79.9175102397706,80.7303850207751,1031169.65415534,0.0,1.0
2014-06-27,103.389999,103.830002,103.040001,103.290001,1636700,80.0413742482636,80.3820111099909,79.7704165040417,79.9639588558707,2114136.75680326,0.0,1.0
2014-06-30,103.699997,103.93,103.300003,103.330002,909500,80.2813652161928,80.4594265023838,79.9717020982827,79.9949264063328,1174807.46643402,0.0,1.0
2014-07-01,104.800003,105.050003,104.089996,104.169998,1020100,81.1329562092572,81.3264985610863,80.5832905108768,80.6452256118009,1317670.25454574,0.0,1.0
2014-07-02,104.400002,105.260002,104.379997,104.879997,745400,80.8232876721612,81.4890733624533,80.8078004131679,81.194885116826,962838.356767368,0.0,1.0
2014-07-03,105.150002,105.18,104.519997,104.760002,568700,81.4039147276485,81.4271382615292,80.9161841301922,81.1019886587951,734593.739594314,0.0,1.0
2014-07-07,105.199997,105.32,104.400002,104.650002,892700,81.4426193271673,81.5355219785534,80.8232876721612,81.0168300239903,1153106.78975883,0.0,1.0
2014-07-08,104.449997,105.349998,104.389999,105.349998,1145300,80.86199227168,81.5587455124341,80.8155436555799,81.5587455124341,1479391.96405375,0.0,1.0
2014-07-09,104.669998,104.879997,104.199997,104.779999,859000,81.032310315459,81.194885116826,80.6684499198509,81.1174697244332,1109576.26571394,0.0,1.0
2014-07-10,104.260002,104.269997,103.370003,103.370003,1068000,80.714903955137,80.7226417783631,80.0258939567949,80.0258939567949,1379543.01720895,0.0,1.0
2014-07-11,104.599998,104.669998,103.739998,104.220001,899600,80.9781184569469,81.032310315459,80.3123327666548,80.6839364046749,1162019.567679,0.0,1.0
2014-07-14,104.790001,105.660004,104.75,105.220001,589200,81.1252129668452,81.7987426737186,81.0942454163831,81.4581058119912,761073.731965835,0.0,1.0
2014-07-15,105.110001,105.32,104.809998,105.07,1134500,81.3729471771864,81.5355219785534,81.1406940324833,81.3419796267244,1465441.52904827,0.0,1.0
2014-07-16,104.660004,105.470001,104.5,105.470001,693600,81.0245732664023,81.6516481638203,80.9007030645541,81.6516481638203,895927.937018844,0.0,1.0
2014-07-17,103.300003,104.970001,103.269997,104.360001,836500,79.9717020982827,81.2645634601621,79.9484723710468,80.7923201216992,1080512.85945251,0.0,1.0
2014-07-18,104.080002,104.110001,103.129997,103.220001,1044900,80.57555346182,80.5987777698701,79.8400886540225,79.9097669973586,1349704.58678055,0.0,1.0
2014-07-21,103.610001,103.75,102.980003,103.510002,581500,80.7149031809676,80.8239660669956,80.2241182462758,80.6370013420978,746444.748207375,0.65,1.0
2014-07-22,103.309998,103.400002,102.400002,103.400002,1317600,80.4811929902013,80.5513084624124,79.7722822834534,80.5513084624124,1691342.39077908,0.0,1.0
2014-07-23,104.440002,105.32,103.760002,103.790001,854700,81.3614956885297,82.0470371679613,80.8317578868376,80.8551278931802,1097138.99620437,0.0,1.0
2014-07-24,104.790001,105.029999,104.199997,104.620003,1074600,81.6341540721392,81.821118797037,81.1745255104486,81.5017211797685,1379414.49084032,0.0,1.0
2014-07-25,103.489998,104.580002,103.410004,104.349998,985600,80.621417702414,81.470559353584,80.5591002822543,81.2913802163187,1265169.29292036,0.0,1.0
2014-07-28,103.309998,103.480003,102.540001,103.209999,1790300,80.4811929902013,80.6136313357552,79.8813451694814,80.4032911513316,2298125.59366408,0.0,1.0
2014-07-29,102.68,103.660004,102.669998,103.459999,1146200,79.9904080555095,80.7538568269941,79.9826162356676,80.5980476960713,1471324.11073997,0.0,1.0
2014-07-30,101.839996,102.879997,101.519997,102.699997,1517200,79.3360229490793,80.1462109542228,79.0867353508386,80.0059862420102,1947559.711058,0.0,1.0
2014-07-31,100.099998,101.809998,100.07,101.440002,1613000,77.980518955743,79.3126537217628,77.9571497284265,79.0244171516527,2070533.75556061,0.0,1.0
2014-08-01,100.209999,100.730003,99.699997,99.779999,1558700,78.0662126144546,78.471309343618,77.6689077051332,77.7312313575023,2000831.34829035,0.0,1.0
2014-08-04,100.099998,100.370003,99.629997,100.199997,1522200,77.980518955743,78.1908599191928,77.614375872606,78.0584207946127,1953977.98060407,0.0,1.0
2014-08-05,99.949997,100.379997,99.599998,99.839996,1487300,77.8636642498729,78.1986455068253,77.5910058662635,77.7779705911613,1909178.45917254,0.0,1.0
2014-08-06,100.139999,100.32,99.449997,99.650002,1346900,78.0116807819275,78.1519062731663,77.4741511603934,77.6299602913161,1728953.45031903,0.0,1.0
2014-08-07,99.980003,100.540001,99.690002,100.540001,1900200,77.8870397093988,78.3232928115634,77.6611213384745,78.3232928115634,2439199.15828659,0.0,1.0
2014-08-08,100.32,100.650002,99.739998,100.110001,1180500,78.1519062731663,78.4089864702751,77.7000695313177,77.9883115546111,1515353.43982598,0.0,1.0
2014-08-11,100.43,100.769997,99.940002,100.349998,928100,78.2375991528518,78.5024657166193,77.8558778832142,78.1752755004827,1191359.19314061,0.0,1.0
2014-08-12,101.339996,101.440002,100.25,100.440002,726700,78.9465098595997,79.0244171516527,78.0973744406392,78.2453909726937,932831.295825107,0.0,1.0
2014-08-13,102.209999,102.269997,101.339996,101.82,614700,79.6242649723726,79.6710049850578,78.9465098595997,79.3204455416048,789062.057993248,0.0,1.0
2014-08-14,103.279999,103.309998,102.220001,102.449997,577100,80.4578229838587,80.4811929902013,79.6320567922146,79.8112296972704,740796.671006838,0.0,1.0
2014-08-15,103.5,103.889999,102.550003,103.57,757200,80.6292095222559,80.9330289530237,79.8891369893234,80.683741354783,971982.740056104,0.0,1.0
2014-08-18,104.209999,104.300003,103.800003,103.860001,607300,81.1823173302906,81.2524328025016,80.8629197130221,80.9096597257073,779563.019065071,0.0,1.0
2014-08-19,104.230003,104.620003,104.169998,104.529999,491600,81.1979009699745,81.5017211797685,81.1511555041061,81.4316057075575,631044.261769124,0.0,1.0
2014-08-20,104.379997,104.519997,103.709999,104.0,663200,81.3147502226613,81.4238138877155,80.7928042408111,81.0187226117354,851319.272590079,0.0,1.0
2014-08-21,105.300003,105.480003,104.209999,104.589996,564200,82.0314589814606,82.1716836936732,81.1823173302906,81.4783449412165,724237.53557799,0.0,1.0
2014-08-22,104.760002,105.57,104.669998,105.110001,923000,81.6107840657966,82.241793712701,81.5406685935856,81.883442449406,1184812.55820362,0.0,1.0
2014-08-25,105.279999,105.470001,104.839996,105.18,725000,82.0158753417767,82.1638918738313,81.6731014859562,81.937973502907,930649.084179445,0.0,1.0
2014-08-26,105.620003,105.889999,105.110001,105.449997,500800,82.2807473587275,82.4910813109417,81.883442449406,82.1483082341474,642853.877733884,0.0,1.0
2014-08-27,105.900002,106.050003,105.379997,105.379997,523000,82.4988739098098,82.6157286156799,82.0937764016203,82.0937764016203,671350.994518413,0.0,1.0
2014-08-28,106.120003,106.400002,105.449997,105.559998,624000,82.670260448207,82.8883869992893,82.1483082341474,82.2340018928591,801000.039348929,0.0,1.0
2014-08-29,106.330002,106.550003,105.629997,106.519997,849000,82.8338551667622,83.0052417051594,82.28853294636,82.9818662456335,1089822.16892186,0.0,1.0
2014-09-02,106.629997,107.07,106.239998,106.660004,891100,83.067559125319,83.4103329811395,82.7637396945512,83.090935363871,1143863.99849973,0.0,1.0
2014-09-03,106.43,107.260002,106.18,107.0,803400,82.9117562266057,83.5583495131941,82.716999681866,83.3558011486124,1031287.55066175,0.0,1.0
2014-09-04,105.849998,107.099998,105.779999,106.769997,831000,82.4599194847572,83.4337022084559,82.4053884312562,83.1766227903733,1066716.39855603,0.0,1.0
2014-09-05,106.129997,106.160004,105.370003,105.82,629000,82.6780460358395,82.7014222743915,82.0859908139877,82.4365502574408,807418.308894994,0.0,1.0
2014-09-08,106.139999,106.629997,105.849998,106.199997,614200,82.6858378556815,83.067559125319,82.4599194847572,82.7325778683666,788420.231038641,0.0,1.0
2014-09-09,105.510002,106.089996,105.199997,105.93,724200,82.1950537000158,82.646884209655,81.9535516894076,82.5222431371263,929622.161052075,0.0,1.0
2014-09-10,105.720001,105.949997,105.32,105.510002,837200,82.358648418571,82.5378213236269,82.0470371679613,82.1950537000158,1074675.05279315,0.0,1.0
2014-09-11,105.440002,105.849998,105.160004,105.260002,1052200,82.1405218674887,82.4599194847572,81.9223960954325,82.0002971552761,1350660.64327395,0.0,1.0
2014-09-12,104.889999,105.459999,104.580002,105.18,868400,81.7120551319827,82.1561000539893,81.470559353584,81.937973502907,1114725.05476059,0.0,1.0
2014-09-15,105.660004,105.93,104.699997,104.699997,693200,82.311909184912,82.5222431371263,81.5640385999281,81.5640385999281,889828.889866471,0.0,1.0
2014-09-16,105.900002,106.519997,105.349998,105.349998,657300,82.4988739098098,82.9818662456335,82.0704063952777,82.0704063952777,843745.714525723,0.0,1.0
2014-09-17,106.019997,106.5,105.769997,106.150002,1036100,82.9818662456335,83.3575646598063,82.7861912112208,83.0836211770288,1323750.88512161,0.5,1.0
2014-09-18,107.389999,107.599998,106.230003,106.470001,1038200,84.0541669996153,84.2185332458219,83.146237970741,83.3340844383769,1326433.90496405,0.0,1.0
2014-09-19,107.0,107.949997,106.919998,107.82,1708800,83.7489147286317,84.4924775112995,83.6862971522194,84.3907288415053,2183211.5746509,0.0,1.0
2014-09-22,106.620003,107.099998,106.510002,106.510002,574366,83.4514910244248,83.8271831769965,83.3653932265831,83.3653932265831,733826.36896415,0.0,1.0
2014-09-23,105.419998,106.650002,105.410004,106.650002,1043159,82.5122469457432,83.4749712458542,82.5044246405675,83.4749712458542,1332769.6646777,0.0,1.0
2014-09-24,106.589996,106.800003,105.239998,105.459999,1020821,83.4280045413943,83.5923770492019,82.3713609209661,82.5435557339494,1304229.99932509,0.0,1.0
2014-09-25,105.5,106.279999,105.260002,105.879997,720801,82.5748645221555,83.185369846823,82.3870180545196,82.8722882263624,920915.897834706,0.0,1.0
2014-09-26,105.82,106.120003,104.650002,104.860001,1041880,83.3340836556768,83.5703383816166,82.4127010133693,82.5780768802528,1323008.98700156,0.65,1.0
2014-09-29,104.839996,105.260002,104.410004,104.970001,1072471,82.5623227851523,82.8930808189823,82.2237006976521,82.6647027468387,1361854.31268337,0.0,1.0
2014-09-30,104.870003,105.220001,104.099998,104.339996,1373786,82.5859535340491,82.8615797163523,81.9795685304081,82.1685688461253,1744472.7072378,0.0,1.0
2014-10-01,103.82,105.089996,103.769997,105.059998,1222401,81.7590678995687,82.7591997546658,81.7196901431424,82.73557609334,1552239.70967836,0.0,1.0
2014-10-02,104.629997,105.099998,103.519997,103.919998,1111210,82.3969469182689,82.7670764084621,81.5228131736289,81.8378171123584,1411046.20152609,0.0,1.0
2014-10-03,106.440002,106.599998,104.760002,104.760002,1474294,83.822340115086,83.9483382255432,82.4993268799553,82.4993268799553,1872100.63681276,0.0,1.0
2014-10-06,106.199997,107.110001,106.010002,106.970001,1019641,83.6333342868137,84.3499696058744,83.4837117275228,84.2397185029468,1294769.26950825,0.0,1.0
2014-10-07,105.129997,106.239998,105.129997,106.239998,1309907,82.7907008572959,83.6648353894437,82.7907008572959,83.6648353894437,1663357.32822998,0.0,1.0
2014-10-08,106.75,106.82,105.389999,105.389999,1990502,84.066465982267,84.1215915337308,82.9954544806057,82.9954544806057,2527596.30153624,0.0,1.0
2014-10-09,104.919998,107.110001,104.889999,106.550003,1947548,82.6253249904124,84.3499696058744,82.6017005415787,83.9089667691799,2473052.08528517,0.0,1.0
2014-10-10,104.900002,106.410004,104.900002,105.110001,2198175,82.6095779828828,83.7987164537602,82.6095779828828,82.7749538497663,2791305.40945421,0.0,1.0
2014-10-13,103.209999,105.660004,103.099998,104.589996,2192600,81.2786873064479,83.2080855452197,81.1920606523541,82.3654458156388,2784226.11519524,0.0,1.0
2014-10-14,104.239998,104.879997,103.330002,103.639999,1341300,82.0898196333357,82.5938238877824,81.373190614338,81.6173156940111,1703221.05642223,0.0,1.0
2014-10-15,103.110001,103.449997,101.239998,103.129997,1560640,81.1999380936583,81.4676876221651,79.7272959991736,81.2156851011878,1981745.25422708,0.0,1.0
2014-10-16,102.919998,103.379997,101.150002,101.150002,983893,81.0503092343044,81.4125620707013,79.6564234401803,79.6564234401803,1249375.43790832,0.0,1.0
2014-10-17,104.610001,105.010002,103.550003,103.550003,1176392,82.3811999107393,82.6962038494688,81.5464431350178,81.5464431350178,1493816.16715623,0.0,1.0
2014-10-20,105.089996,105.160004,104.07,104.279999,945756,82.7591997546658,82.8143316061927,81.9559448690822,82.1213207359657,1200947.98586272,0.0,1.0
2014-10-21,106.699997,106.699997,105.279999,105.349998,1080819,84.0270882258407,84.0270882258407,82.9088286140197,82.9639533779756,1372454.8415576,0.0,1.0
2014-10-22,105.839996,108.0,105.769997,107.459999,1217882,83.3498306632064,85.0508508298346,83.2947058992505,84.6255957881775,1546501.35438575,0.0,1.0
2014-10-23,105.400002,106.879997,105.099998,106.849998,1294593,83.0033319219099,84.1688396438904,82.7670764084621,84.1452151950567,1643911.17356059,0.0,1.0
2014-10-24,106.900002,106.949997,105.330002,105.379997,1810830,84.1845937389909,84.2239651953542,82.9482063704461,82.9875778268094,2299443.6633125,0.0,1.0
2014-10-27,108.169998,108.290001,106.519997,106.519997,2033118,85.184725594088,85.2792289019781,83.885336807791,83.885336807791,2581711.31573179,0.0,1.0
2014-10-28,109.040001,109.040001,108.230003,108.730003,1067443,85.8698598105186,85.8698598105186,85.2319800043106,85.6257339433376,1355469.61465035,0.0,1.0
2014-10-29,108.370003,109.220001,107.75,108.870003,1059617,85.3422311072382,86.0116112285683,84.8539738603211,85.7359850462652,1345531.93628789,0.0,1.0
2014-10-30,108.959999,109.620003,107.980003,108.370003,976266,85.8068576052585,86.3266159548057,85.0351030347971,85.3422311072382,1239690.45543063,0.0,1.0
2014-10-31,109.300003,110.129997,109.120003,109.830002,1171067,86.0746134338284,86.728240247566,85.9328620157787,86.4919918216892,1487054.33003892,0.0,1.0
2014-11-03,108.800003,109.690002,108.510002,109.470001,914358,85.6808594948014,86.3817407187616,85.4524814226579,86.2084881980819,1161077.90852763,0.0,1.0
2014-11-04,109.730003,110.379997,108.900002,108.919998,1070738,86.4132418213917,86.9251172170795,85.7596094950989,85.7753565026285,1359653.6997774,0.0,1.0
2014-11-05,110.5,110.709999,109.370003,110.709999,597164,87.0196205249696,87.1849963918531,86.1297389852922,87.1849963918531,758295.906163664,0.0,1.0
2014-11-06,110.730003,110.800003,110.040001,110.5,634689,87.2007496994457,87.2558752509095,86.6573676885726,87.0196205249696,805946.223126494,0.0,1.0
2014-11-07,110.809998,111.099998,110.440002,110.550003,875859,87.2637463921506,87.4921236767863,86.9723716273021,87.058998281396,1112190.7785409,0.0,1.0
2014-11-10,111.510002,111.510002,110.540001,110.900002,1078122,87.8150050568199,87.8150050568199,87.0511216275997,87.334625251207,1369030.1139134,0.0,1.0
2014-11-11,111.019997,111.739998,110.949997,111.459999,552790,87.4291222590341,87.9961287187408,87.3739967075703,87.7756273003936,701948.533347978,0.0,1.0
2014-11-12,110.769997,110.870003,110.389999,110.57,664125,87.2322452895206,87.3110008023732,86.9329938708758,87.0747460764334,843324.896813845,0.0,1.0
2014-11-13,110.650002,111.330002,110.290001,111.169998,717818,87.1377482816935,87.6732536387702,86.8542446580862,87.5472492282501,911505.802041966,0.0,1.0
2014-11-14,110.620003,111.57,110.389999,110.529999,619770,87.1141238328597,87.8622539544874,86.9329938708758,87.0432449738034,787001.650740926,0.0,1.0
2014-11-17,111.139999,111.230003,110.339996,110.449997,583774,87.5236247794163,87.5945036384727,86.8936161144495,86.9802427685433,741292.901656474,0.0,1.0
2014-11-18,111.230003,111.760002,110.720001,110.720001,644534,87.5945036384727,88.0118820263335,87.1928730456494,87.1928730456494,818447.685364977,0.0,1.0
2014-11-19,112.32,112.330002,110.839996,110.980003,679279,88.4528848630279,88.4607615168242,87.2873700534765,87.3976266689592,862567.878912573,0.0,1.0
2014-11-20,112.68,112.93,111.440002,111.440002,832224,88.7363876991274,88.9332646686409,87.7598795053562,87.7598795053562,1056781.80903596,0.0,1.0
2014-11-21,112.559998,113.709999,112.25,113.459999,1464851,88.6418851787452,89.5475200260152,88.3977593115642,89.3506430565017,1860109.64565806,0.0,1.0
2014-11-24,113.389999,113.43,112.809998,113.050003,651161,89.2955175050379,89.3270186076679,88.8387621482587,89.027767976531,826862.83927604,0.0,1.0
2014-11-25,113.550003,113.779999,112.889999,113.589996,1142675,89.421521915558,89.6026455774789,88.9017635660109,89.453016718125,1451001.35737513,0.0,1.0
2014-11-26,114.029999,114.110001,113.410004,113.809998,745190,89.7995225469924,89.8625247522525,89.3112716001383,89.6262700263127,946263.549567792,0.0,1.0
2014-11-28,114.339996,115.040001,113.959999,114.199997,489244,90.0436476266656,90.5949070788428,89.7443969955287,89.9333973112459,621256.007252841,0.0,1.0
2014-12-01,114.870003,115.230003,114.0,114.0,701611,90.4610323145893,90.7445351506888,89.7758980981587,89.7758980981587,890925.690462577,0.0,1.0
2014-12-02,114.980003,115.099998,114.449997,114.830002,986046,90.5476581811753,90.6421551890024,90.1302742807594,90.4295312119593,1252109.37881228,0.0,1.0
2014-12-03,115.68,115.849998,114.360001,114.82,888859,91.0989113332895,91.2327860975429,90.059401721766,90.421654558163,1128698.54990711,0.0,1.0
2014-12-04,116.129997,116.379997,115.529999,116.080002,711503,91.4532875158901,91.6501644854036,90.9807843640735,91.4139160595268,903486.834643692,0.0,1.0
2014-12-05,116.07,116.919998,115.620003,116.260002,785026,91.4060394057305,92.0754195270607,91.0516632231299,91.5556674775765,996848.440348106,0.0,1.0
2014-12-08,117.580002,117.889999,116.110001,116.339996,1136105,92.5951778766079,92.839302956281,91.4375405083606,91.6186633827736,1442658.58369237,0.0,1.0
2014-12-09,116.059998,117.040001,115.639999,116.559998,1169692,91.3981627519342,92.1699228349508,91.0674102306594,91.7919166909612,1485308.31575981,0.0,1.0
2014-12-10,114.870003,116.790001,114.809998,115.309998,1109366,90.4610323145893,91.9730458654373,90.4137779043667,90.8075318433937,1408704.63764922,0.0,1.0
2014-12-11,115.089996,116.220001,114.839996,115.360001,977179,90.6342785352061,91.5241663749465,90.4374015656926,90.8469095998201,1240849.80891196,0.0,1.0
2014-12-12,113.32,115.410004,113.25,114.379997,833942,89.240392741082,90.8862873562464,89.1852671896182,90.0751487292956,1058963.37451343,0.0,1.0
2014-12-15,111.599998,113.690002,111.099998,112.900002,1217430,88.3977577365484,90.0532386556468,88.0017104277637,89.427483907767,1536975.47363202,0.65,1.0
2014-12-16,110.739998,113.080002,110.739998,111.400002,1077254,87.7165563654388,89.5700609389295,87.7165563654388,88.239341981413,1360006.71650279,0.0,1.0
2014-12-17,112.690002,112.839996,110.900002,111.019997,1271634,89.6571913468621,89.7765279385757,88.2330510534678,88.3285201677169,1598315.0470203,0.5,1.0
2014-12-18,114.540001,114.540001,113.230003,113.669998,1512061,91.1290673907946,91.1290673907946,90.0868210577969,90.4368850848315,1900507.41668795,0.0,1.0
2014-12-19,114.699997,115.300003,113.050003,114.879997,2012363,91.256361664751,91.7337318998785,89.943611419355,91.3995713031929,2529336.32080214,0.0,1.0
2014-12-22,115.339996,115.559998,114.639999,114.699997,1889715,91.765550694713,91.9405862884713,91.2086267098219,91.256361664751,2375180.21622571,0.0,1.0
2014-12-23,116.209999,116.480003,115.330002,115.760002,1051983,92.4577330006761,92.6725506407753,91.7575993773431,92.0997112913987,1322236.0035274,0.0,1.0
2014-12-24,116.029999,116.760002,115.629997,116.279999,531122,92.3145233622342,92.8953203938536,91.9962781300341,92.5134256378479,667566.520243652,0.0,1.0
2014-12-26,116.209999,116.660004,115.889999,116.269997,387129,92.4577330006761,92.8157610748263,92.2031380878905,92.5054679556052,486581.914165492,0.0,1.0
2014-12-29,116.470001,117.480003,116.019997,116.059998,483885,92.6645929585326,93.4681597432302,92.3065656799915,92.3383908396988,608194.399117527,0.0,1.0
2014-12-30,116.269997,116.75,115.629997,116.389999,586897,92.5054679556052,92.8873627116109,91.9962781300341,92.600942639118,737670.041970467,0.0,1.0
2014-12-31,114.879997,116.669998,114.870003,116.400002,710453,91.3995713031929,92.8237123921963,91.3916199858229,92.6089011169698,892967.410513334,0.0,1.0
2015-01-02,114.440002,115.769997,113.599998,115.379997,641045,91.0495072761582,92.1076634043777,90.3811924476597,91.7973758544203,805728.589607646,0.0,1.0
2015-01-05,112.57,114.709999,112.260002,114.709999,1088277,89.5617166633493,91.2643193469937,89.3150794328065,91.2643193469937,1367853.88282014,0.0,1.0
2015-01-06,111.580002,113.199997,111.089996,113.059998,1241733,88.7740652431372,90.0629480110686,88.3842120092797,89.951563532334,1560732.52074233,0.0,1.0
2015-01-07,113.169998,113.269997,111.860001,112.599998,957721,90.0390805336041,90.1186406482405,88.9968349962154,89.5855833452048,1203758.22378713,0.0,1.0
2015-01-08,115.0,115.25,113.800003,113.989998,1055065,91.4950467823148,91.6939490579285,90.5403182461962,90.6914799976171,1326109.76514034,0.0,1.0
2015-01-09,113.370003,115.029999,113.209999,114.580002,812907,90.1982063321406,91.5189142597793,90.0709056933114,91.1608925505019,1021741.70392435,0.0,1.0
2015-01-12,112.0,113.82,111.57,113.190002,543932,89.10821947495,90.556228041418,88.7661075608944,90.0549958980896,683667.391840613,0.0,1.0
2015-01-13,112.169998,114.230003,111.639999,113.139999,909968,89.2434714311492,90.8824301602518,88.8217994024572,90.0152130561395,1143737.54296202,0.0,1.0
2015-01-14,109.849998,110.790001,107.5,107.5,907309,87.3976583134538,88.1455332565887,85.5279785139029,85.5279785139029,1140395.44947441,0.0,1.0
2015-01-15,109.82,111.239998,109.589996,110.470001,743725,87.3737916315983,88.5035549658661,87.1907983555973,87.8909383438031,934786.942111624,0.0,1.0
2015-01-16,111.75,111.830002,109.660004,109.660004,949250,88.9093171993363,88.9729675187509,87.2464973576419,87.2464973576419,1193111.03539542,0.0,1.0
2015-01-20,110.470001,112.370003,109.839996,112.139999,1223834,87.8909383438031,89.4025972296857,87.389700631211,89.2196039536846,1538235.29195904,0.0,1.0
2015-01-21,110.540001,111.07,109.550003,110.32,1029028,87.946630980975,88.368303009667,87.1589795607628,87.7715961828258,1293383.89521293,0.0,1.0
2015-01-22,113.43,113.580002,110.760002,111.68,1311457,90.2459404914606,90.365283448047,88.1216657791241,88.8536245621645,1648368.52161872,0.0,1.0
2015-01-23,112.879997,113.709999,112.610001,113.489998,783885,89.808353098283,90.4687102445388,89.5935418230566,90.2936754463896,985263.991552214,0.0,1.0
2015-01-26,112.900002,113.220001,111.940002,112.489998,755927,89.8242692583777,90.0788633755541,89.0604845200209,89.4980663439347,950123.619334584,0.0,1.0
2015-01-27,111.300003,112.470001,111.290001,112.400002,604885,88.5512954900589,89.4821565487129,88.5433378078161,89.4264647071502,760279.134732851,0.0,1.0
2015-01-28,109.300003,112.889999,109.209999,112.029999,1092502,86.9600772851491,89.8163107805258,86.8884692834917,89.1320869524146,1373164.27958027,0.0,1.0
2015-01-29,110.129997,110.209999,108.43,109.589996,1146251,87.620428066532,87.6840783859466,86.267894979186,87.1907983555973,1440721.32465951,0.0,1.0
2015-01-30,107.959999,109.650002,107.860001,109.18,2861712,85.8939579054231,87.2385396753992,85.8143985863958,86.8646018060272,3596881.92501817,0.0,1.0
2015-02-02,109.309998,109.440002,107.230003,107.900002,2763284,86.9680293981281,87.0714617638837,85.3131664430674,85.8462237461031,3473167.90553763,0.0,1.0
2015-02-03,111.010002,111.059998,109.519997,110.050003,2618240,88.3205680547379,88.3603453274242,87.1351065140345,87.5567841119903,3290862.29898731,0.0,1.0
2015-02-04,111.620003,112.300003,110.43,110.849998,1669378,88.8058904028445,89.3469045925138,87.8591131840958,88.1932674159087,2098238.94026477,0.0,1.0
2015-02-05,113.099998,113.360001,110.889999,111.230003,968078,89.9833878964322,90.1902486498978,88.225092575616,88.4956028528871,1216775.92301662,0.0,1.0
2015-02-06,112.879997,113.830002,112.68,113.510002,1113376,89.808353098283,90.5641857236607,89.6492336646194,90.3095908108752,1399400.78182187,0.0,1.0
2015-02-09,111.970001,112.559998,111.709999,112.07,857602,89.0843519974855,89.5537589811066,88.877492039629,89.1639121121219,1077918.78870391,0.0,1.0
2015-02-10,111.75,113.0,111.629997,113.0,1140579,88.9093171993363,89.9038285774049,88.8138417202144,89.9038285774049,1433592.19556521,0.0,1.0
2015-02-11,112.459999,112.800003,111.669998,111.970001,793175,89.4741988664702,89.7447091437413,88.8456668799217,89.0843519974855,996940.579931275,0.0,1.0
2015-02-12,112.959999,113.059998,112.309998,112.529999,1006271,89.8720034176976,89.951563532334,89.3548567054928,89.529891503642,1264780.65282948,0.0,1.0
2015-02-13,113.050003,113.449997,112.330002,112.480003,697843,89.943611419355,90.2618502866823,89.3707720699784,89.4901142309557,877117.918644663,0.0,1.0
2015-02-17,113.910004,114.349998,112.940002,113.559998,1402473,90.6278360430753,90.9778992745009,89.8560936224759,90.3493680835615,1762766.40836884,0.0,1.0
2015-02-18,113.709999,113.989998,113.050003,113.910004,957787,90.4687102445388,90.6914799976171,89.943611419355,90.6278360430753,1203841.17909747,0.0,1.0
2015-02-19,113.919998,114.279999,113.199997,113.489998,772042,90.6357873604453,90.9222074329381,90.0629480110686,90.2936754463896,970378.540941534,0.0,1.0
2015-02-20,114.5,114.730003,112.970001,113.580002,1919830,91.0972422310873,91.2802347114792,89.8799610999404,90.365283448047,2413031.71881295,0.0,1.0
2015-02-23,113.559998,114.32,113.150002,114.239998,1727508,90.3493680835615,90.9540325926454,90.0231715339914,90.8903822732308,2171302.4582922,0.0,1.0
2015-02-24,114.510002,114.690002,113.309998,113.459999,1270135,91.1051999133301,91.248409551772,90.1504658079478,90.2698079689251,1596430.95595677,0.0,1.0
2015-02-25,114.230003,114.93,114.040001,114.040001,992927,90.8824301602518,91.4393541451429,90.7312628395672,90.7312628395672,1248008.59735799,0.0,1.0
2015-02-26,114.779999,114.879997,113.959999,114.110001,1018737,91.3200119841656,91.3995713031929,90.6676125201525,90.786955476739,1280449.15129378,0.0,1.0
2015-02-27,114.010002,115.099998,113.989998,115.010002,1109133,90.7073953621026,91.5746061013421,90.6914799976171,91.5030044645575,1394067.7608862,0.0,1.0
2015-03-02,114.370003,114.669998,113.599998,114.010002,1047097,90.9938154345955,91.2324941872864,90.3811924476597,90.7073953621026,1316094.79676528,0.0,1.0
2015-03-03,113.830002,114.470001,113.18,113.849998,977152,90.5641857236607,91.0733747536228,90.0470382158468,90.5800947232734,1228181.02128913,0.0,1.0
2015-03-04,112.599998,113.75,112.339996,113.75,1029863,89.5855833452048,90.5005354042461,89.3787233873483,90.5005354042461,1294433.40557854,0.0,1.0
2015-03-05,113.190002,113.339996,112.419998,112.599998,866006,90.0549958980896,90.1743324898032,89.4423737067629,89.5855833452048,1088481.76488664,0.0,1.0
2015-03-06,111.980003,113.809998,111.800003,113.089996,1769364,89.0923096797282,90.5482703591752,88.9491000412864,89.9754302141895,2223911.20782869,0.0,1.0
2015-03-09,112.830002,113.169998,111.919998,112.150002,771574,89.7685766212058,90.0390805336041,89.0445691555354,89.2275624315365,969790.312377336,0.0,1.0
2015-03-10,110.110001,112.010002,110.080002,111.75,1309569,87.6045190669194,89.1161771571928,87.5806515894548,88.9093171993363,1645995.49698367,0.0,1.0
2015-03-11,110.82,111.169998,110.110001,110.110001,820983,88.6228979224525,88.9027917775966,88.0551108000735,88.0551108000735,1026612.06294124,0.57,1.0
2015-03-12,112.690002,112.800003,111.410004,111.519997,817905,90.1183409504329,90.2063088929917,89.0947248874935,89.1826864324419,1022763.12583812,0.0,1.0
2015-03-13,111.739998,112.669998,111.150002,112.529999,1138487,89.3586215178582,90.1023437256536,88.8868009504277,89.9903863435362,1423640.3040036,0.0,1.0
2015-03-16,114.0,114.160004,111.879997,112.139999,1152157,91.1659480523334,91.2939034589314,89.4705788999756,89.6785028370414,1440734.18645964,0.0,1.0
2015-03-17,113.360001,113.82,112.699997,113.339996,791164,90.6541400208637,91.0220018185666,90.1263339649134,90.6381419963831,989324.390596205,0.0,1.0
2015-03-18,114.75,115.260002,112.639999,113.300003,1539732,91.7657240263619,92.1735732881039,90.0783534863938,90.606159542344,1925383.89332866,0.0,1.0
2015-03-19,113.68,115.059998,113.419998,114.68,980869,90.9100436367479,92.0136298295578,90.7021196996821,91.7097449354526,1226544.21293146,0.0,1.0
2015-03-20,113.540001,114.139999,113.410004,113.629997,2168983,90.7980862546306,91.2779054344508,90.6941274849029,90.8700561727088,2712241.43753827,0.0,1.0
2015-03-23,113.540001,114.699997,113.540001,113.830002,1507660,90.7980862546306,91.7257365623228,90.7980862546306,91.0300004309562,1885278.91906896,0.0,1.0
2015-03-24,112.349998,113.690002,112.339996,113.129997,673709,89.8464393100681,90.9180422491376,89.8384406976785,90.4702055233564,842450.80143204,0.0,1.0
2015-03-25,111.589996,112.989998,111.589996,112.220001,732033,89.2386647236499,90.3582481412391,89.2386647236499,89.7424805403404,915383.032621949,0.0,1.0
2015-03-26,111.260002,111.870003,110.839996,110.839996,1311894,88.9747680932852,89.4625866851963,88.6388887496214,88.6388887496214,1640480.01688249,0.0,1.0
2015-03-27,110.900002,111.300003,110.440002,110.839996,1246024,89.2066814699096,89.5284376570253,88.8366627797732,89.1584133361697,1549032.67126531,0.65,1.0
2015-03-30,112.209999,112.720001,111.25,111.410004,734812,90.260427935176,90.6706676569301,89.488215821019,89.6169211916637,913503.909425346,0.0,1.0
2015-03-31,111.489998,112.010002,110.68,111.239998,1497099,89.6812674418784,90.0995526569777,89.0297144006327,89.4801703276739,1861164.20158731,0.0,1.0
2015-04-01,110.989998,112.720001,110.730003,112.459999,1185426,89.2790732134694,90.6706676569301,89.0699362366389,90.4615250493805,1473698.42263661,0.0,1.0
2015-04-02,111.199997,111.529999,110.620003,110.949997,913171,89.4479939850127,89.7134437845396,88.9814535063889,89.2468968708082,1135236.33048161,0.0,1.0
2015-04-06,111.260002,111.82,110.139999,110.419998,807109,89.4962613143641,89.9467172414053,88.5953438295624,88.820571793083,1003382.12608447,0.0,1.0
2015-04-07,111.349998,111.889999,111.129997,111.269997,488335,89.5686530579239,90.0030236289942,89.3916867930354,89.50430117699,607088.522791172,0.0,1.0
2015-04-08,111.239998,111.93,110.910004,111.160004,1590830,89.4801703276739,90.0351999716553,89.2147269632546,89.4158240774592,1977688.74791256,0.0,1.0
2015-04-09,111.760002,111.970001,110.970001,111.209999,993452,89.8984555427732,90.0673763143165,89.2629878574984,89.4560394783578,1235040.09981659,0.0,1.0
2015-04-10,111.900002,112.120003,111.489998,111.790001,984652,90.0110699267277,90.1880361916161,89.6812674418784,89.9225863920893,1224100.11189731,0.0,1.0
2015-04-13,111.940002,112.580002,111.650002,111.650002,982712,90.0432454650004,90.558054077364,89.8099728125232,89.8099728125232,1221688.34183329,0.0,1.0
2015-04-14,111.910004,111.989998,110.860001,111.480003,1015520,90.0191154200728,90.0834616702875,89.1745051272484,89.6732275792525,1262474.60588508,0.0,1.0
2015-04-15,111.870003,112.629997,111.760002,112.059998,826392,89.9869390774116,90.5982694782627,89.8984555427732,90.1397688622648,1027354.3746126,0.0,1.0
2015-04-16,112.370003,112.660004,111.220001,111.790001,1155029,90.3891333058207,90.6224067626864,89.4640849717029,89.9225863920893,1435909.46663861,0.0,1.0
2015-04-17,110.139999,111.709999,109.760002,111.519997,1883935,88.5953438295624,89.8582337067669,88.2896786291369,89.7053982911945,2342071.15235358,0.0,1.0
2015-04-20,111.160004,111.489998,110.760002,110.790001,1075932,89.4158240774592,89.6812674418784,89.094067085955,89.1181979352711,1337577.62295095,0.0,1.0
2015-04-21,109.010002,111.330002,108.809998,111.220001,1777444,87.6863872865233,89.5525685063414,87.5255063776058,89.4640849717029,2209683.62354538,0.0,1.0
2015-04-22,107.860001,109.290001,106.82,108.279999,1544473,86.7613397567939,87.9116152500439,85.9247749573146,87.0991812998806,1920058.63200641,0.0,1.0
2015-04-23,108.309998,108.610001,107.440002,107.580002,1477415,87.1233121491967,87.3646310994075,86.4234974093188,86.5361117932733,1836693.43770059,0.0,1.0
2015-04-24,108.510002,108.809998,108.0,108.510002,1105269,87.2841930581142,87.5255063776058,86.87395333636,87.2841930581142,1374048.80767685,0.0,1.0
2015-04-27,107.879997,108.980003,107.650002,108.93,1338400,86.7774243083765,87.6622564372072,86.5924189852506,87.6220346012009,1663872.70808708,0.0,1.0
2015-04-28,108.760002,109.080002,107.459999,107.459999,1291826,87.4852901723187,87.7426944785005,86.4395827652898,86.4395827652898,1605972.82202428,0.0,1.0
2015-04-29,108.040001,108.870003,107.730003,108.57,710343,86.9061296790212,87.5737737069572,86.6567708661845,87.3324547567464,883084.527107517,0.0,1.0
2015-04-30,106.989998,108.75,106.699997,108.25,1531525,86.0615193861968,87.4772446789736,85.828245929331,87.0750504505645,1903961.93159972,0.0,1.0
2015-05-01,107.629997,107.870003,107.010002,107.379997,1168160,86.5763271941719,86.769385250139,86.077610372887,86.3752300799674,1452233.6690668,0.0,1.0
2015-05-04,107.440002,108.029999,107.279999,107.68,764802,86.4234974093188,86.8980841856761,86.2947928430625,86.6165490301782,950786.890982079,0.0,1.0
2015-05-05,107.080002,107.730003,106.800003,106.949997,893530,86.1339175648642,86.6567708661845,85.9086896013436,86.0293430435356,1110819.02335404,0.0,1.0
2015-05-06,106.919998,107.5,106.269997,107.379997,1260653,86.0052121942195,86.4717591079509,85.4823588928992,86.3752300799674,1567219.15800067,0.0,1.0
2015-05-07,107.650002,107.980003,106.470001,107.089996,809485,86.5924189852506,86.857867980389,85.6432398018167,86.1419566231017,1006335.92282268,0.0,1.0
2015-05-08,108.779999,108.809998,108.080002,108.400002,686739,87.5013755282897,87.5255063776058,86.9383060216824,87.1957103278642,853740.495874936,0.0,1.0
2015-05-11,108.279999,108.779999,107.940002,108.389999,978975,87.0991812998806,87.5013755282897,86.8256916377278,87.1876640301306,1217042.57650893,0.0,1.0
2015-05-12,107.050003,107.870003,106.650002,107.769997,1028246,86.1097867155481,86.769385250139,85.7880305284324,86.6889415781265,1278295.3202329,0.0,1.0
2015-05-13,107.199997,107.720001,106.900002,107.050003,857416,86.2304401577401,86.6487253728394,85.989127642637,86.1097867155481,1065922.80474985,0.0,1.0
2015-05-14,108.589996,108.629997,107.510002,107.75,536753,87.3485393083289,87.3807156509901,86.479804601296,86.6728562221555,667280.833595237,0.0,1.0
2015-05-15,108.150002,108.849998,107.940002,108.389999,717711,86.9946132136596,87.5576819158785,86.8256916377278,87.1876640301306,892244.280629025,0.0,1.0
2015-05-18,108.739998,108.889999,108.139999,108.309998,522631,87.4691991856285,87.5898582585397,86.9865669159261,87.1233121491967,649724.639345681,0.0,1.0
2015-05-19,108.940002,109.169998,108.400002,109.0,578950,87.630080094546,87.8150862220603,87.1957103278642,87.6783417931782,719739.318848636,0.0,1.0
2015-05-20,109.110001,109.290001,108.379997,108.860001,570510,87.7668253278166,87.9116152500439,87.1796185367855,87.5657282136121,709246.875889689,0.0,1.0
2015-05-21,108.900002,109.169998,108.510002,108.839996,711332,87.5979045562733,87.8150862220603,87.2841930581142,87.5496364225334,884314.032567991,0.0,1.0
2015-05-22,108.660004,108.989998,108.449997,108.779999,792941,87.4048529354138,87.6702962998331,87.2359257287628,87.5013755282897,985768.745534428,0.0,1.0
2015-05-26,106.779999,108.599998,106.660004,108.300003,1344367,85.8925986146534,87.356584801674,85.7960760217775,87.1152722865708,1671290.76580462,0.0,1.0
2015-05-27,107.349998,107.510002,106.809998,107.220001,849561,86.3510992306513,86.479804601296,85.9167294639695,86.2465311444303,1056157.62235144,0.0,1.0
2015-05-28,107.580002,107.669998,106.660004,106.970001,725095,86.5361117932733,86.6085035368331,85.7960760217775,86.0454340302258,901423.925037658,0.0,1.0
2015-05-29,106.480003,107.480003,106.440002,107.309998,2378277,85.6512852951618,86.4556737519799,85.6191089525006,86.3189236923786,2956627.46008011,0.0,1.0
2015-06-01,106.370003,106.980003,106.010002,106.82,1189865,85.5628025649118,86.0534795235709,85.2732219160688,85.9247749573146,1479216.90063362,0.0,1.0
2015-06-02,106.370003,106.75,105.82,106.089996,1600280,85.5628025649118,85.8684677653373,85.1203865004965,85.3375681662835,1989436.80312133,0.0,1.0
2015-06-03,106.879997,107.050003,106.300003,106.900002,1202971,85.9730358515583,86.1097867155481,85.5064953729345,85.989127642637,1495510.02355068,0.0,1.0
2015-06-04,105.809998,106.889999,105.68,106.0,1287846,85.1123410071513,85.9810813449034,85.0077721165419,85.2651764227237,1601024.9638517,0.0,1.0
2015-06-05,104.68,106.510002,104.419998,106.059998,1553285,84.2033836597238,85.6754161444779,83.9942410521741,85.3134381213559,1931013.53809103,0.0,1.0
2015-06-08,103.300003,105.059998,103.269997,104.610001,1104175,83.0933300024801,84.5090496645377,83.0691935224448,84.147077272135,1372688.76826961,0.0,1.0
2015-06-09,103.519997,103.769997,102.650002,103.279999,1079695,83.2702906366493,83.4713877508539,82.5704767011598,83.0772390157899,1342255.71096689,0.0,1.0
2015-06-10,105.059998,105.57,104.029999,104.18,1167455,84.5090496645377,84.9192893862919,83.6805303584035,83.8011894313147,1451357.22685281,0.0,1.0
2015-06-11,105.989998,106.300003,105.0,105.07,1293921,85.2571309293786,85.5064953729345,84.4607879659056,84.5170951578828,1608577.28505734,0.0,1.0
2015-06-12,105.480003,105.93,105.080002,105.589996,1111749,84.8468968383437,85.2088692307465,84.5251406512279,84.9353739378744,1382104.61696287,0.0,1.0
2015-06-15,105.43,105.910004,104.309998,104.480003,1116900,84.8066750023374,85.1927846791639,83.9057583219241,84.0425083815255,1388508.23943698,0.0,1.0
2015-06-16,106.279999,106.519997,105.220001,105.330002,1050892,85.4904043862444,85.6834560071038,84.637754230794,84.7262377654325,1306448.38459881,0.0,1.0
2015-06-17,106.330002,106.830002,105.620003,106.540001,1281037,85.5306262222506,85.9328204506597,84.9595112222982,85.699546993794,1592560.14819916,0.0,1.0
2015-06-18,107.660004,107.849998,106.169998,106.169998,918601,86.6004644785957,86.7532934590604,85.4019208516059,85.4019208516059,1141986.80029998,0.0,1.0
2015-06-19,106.010002,107.510002,105.949997,107.209999,1069117,85.2732219160688,86.479804601296,85.2249545867174,86.2384856510852,1329105.34821573,0.0,1.0
2015-06-22,106.129997,106.730003,105.82,106.480003,771331,85.3697445089447,85.8523824093663,85.1203865004965,85.6512852951618,958903.616109919,0.0,1.0
2015-06-23,106.410004,107.220001,105.919998,106.489998,901689,85.594978907573,86.2465311444303,85.2008237374014,85.6593251577877,1120962.13260784,0.0,1.0
2015-06-24,105.230003,106.260002,105.220001,106.18,819935,85.1043011445255,85.9373082962459,85.0962120711074,85.8726070313398,1013835.50948007,0.57,1.0
2015-06-25,102.75,104.199997,102.260002,103.18,900836,83.0986096484288,84.2712883315859,82.7023259255041,83.4463702532835,1113868.20298924,0.0,1.0
2015-06-26,103.470001,103.980003,99.550003,101.75,770161,84.2227668310071,84.6378995179136,81.0319571824017,82.8227161711826,946164.112609314,0.67,1.0
2015-06-29,101.599998,103.080002,101.480003,102.889999,926307,82.7006171729407,83.9053144822696,82.6029433466315,83.7506553713047,1137993.79695777,0.0,1.0
2015-06-30,101.68,102.730003,101.599998,102.650002,1021567,82.7657373983867,83.6204214322726,82.7006171729407,83.5553020208091,1255023.34450324,0.0,1.0
2015-07-01,102.489998,110.839996,101.349998,109.800003,17646700,83.4250615699171,90.2218135540345,82.4971215558125,89.3752774846584,21679459.5493446,0.0,1.0
2015-07-02,103.739998,105.57,100.07,100.790001,6224970,84.4425396555582,85.9321292009017,81.455225624081,82.0412938153927,7647548.00109276,0.0,1.0
2015-07-06,103.330002,103.779999,102.540001,102.650002,3754075,84.1088100993978,84.4750997682812,83.4657631352902,83.5553020208091,4611985.07979995,0.0,1.0
2015-07-07,104.459999,104.580002,102.599998,103.57,4191169,85.0286078468699,85.1262881850389,83.5145996414536,84.3041642638759,5148967.16099707,0.0,1.0
2015-07-08,102.639999,103.980003,102.43,103.699997,2534227,83.5471597541765,84.6378995179136,83.3762242497713,84.4099795428352,3113368.03682031,0.0,1.0
2015-07-09,103.489998,104.230003,102.919998,104.160004,2937101,84.23904403843,84.8413951350418,83.7750740313777,84.7844171762284,3608309.90053888,0.0,1.0
2015-07-10,103.839996,104.709999,103.489998,104.709999,2897286,84.5239362744446,85.2321034639981,84.23904403843,85.2321034639981,3559396.07064677,0.0,1.0
2015-07-13,104.230003,104.959999,103.839996,104.800003,1568393,84.8413951350418,85.4355990811263,84.5239362744446,85.3053651420942,1926814.22594452,0.0,1.0
2015-07-14,103.629997,104.209999,103.209999,103.93,1462413,84.3530007700393,84.8251122297417,84.0111297612289,84.5971979525406,1796614.86158521,0.0,1.0
2015-07-15,103.779999,104.110001,102.629997,103.550003,2452771,84.4750997682812,84.7437156108554,83.5390183015265,84.2878870564531,3013297.08547805,0.0,1.0
2015-07-16,104.360001,104.82,104.0,104.730003,3092322,84.9472112279836,85.321642349517,84.6541767253365,85.2483863692983,3799003.19677607,0.0,1.0
2015-07-17,104.139999,104.43,103.360001,104.43,952522,84.7681334569458,85.004189186797,84.1332287594707,85.004189186797,1170199.650295,0.0,1.0
2015-07-20,104.220001,104.389999,103.739998,104.059998,1279538,84.8332536823918,84.971629074074,84.4425396555582,84.7030140454823,1571947.86066796,0.0,1.0
2015-07-21,103.879997,104.510002,103.209999,104.32,1686889,84.5564963871675,85.069309412243,84.0111297612289,84.9146511152606,2072389.84284508,0.0,1.0
2015-07-22,106.589996,106.739998,104.790001,106.129997,3068144,86.7623880628549,86.8844870610968,85.2972236894441,86.3879569413214,3769299.85433901,0.0,1.0
2015-07-23,106.449997,107.120003,105.339996,106.519997,2384263,86.6484313312456,87.193804469044,85.7449099772138,86.7054101040415,2929133.11063819,0.0,1.0
2015-07-24,106.440002,107.099998,106.07,106.190002,1870269,86.6402955764728,87.1775207497614,86.3391204351581,86.4367999593446,2297677.2502447,0.0,1.0
2015-07-27,107.0,108.010002,106.099998,106.120003,1929196,87.096124130875,87.918248052038,86.3635382812485,86.3798220005311,2370070.70130718,0.0,1.0
2015-07-28,107.620003,107.739998,106.93,107.459999,1847144,87.6007957033004,87.6984695296096,87.0391453580791,87.4705552524085,2269267.54746296,0.0,1.0
2015-07-29,107.989998,108.419998,107.110001,107.519997,1276869,87.9019651467378,88.2519776081983,87.1856630163939,87.5193925725543,1568668.92026906,0.0,1.0
2015-07-30,108.589996,108.739998,107.599998,107.599998,1180371,88.3903529998806,88.5124519981225,87.5845119840178,87.5845119840178,1450118.45544603,0.0,1.0
2015-07-31,108.769997,110.199997,108.57,109.970001,5667480,88.5368706581954,89.7008655881688,88.3740766064402,89.5136528763407,6962656.10038814,0.0,1.0
2015-08-03,110.739998,110.82,108.550003,108.68,1276511,90.1404169351482,90.2055371605941,88.3577993990174,88.4636146779766,1568229.10735681,0.0,1.0
2015-08-04,110.370003,111.18,110.269997,110.620003,1482117,89.8392474917108,90.4985708492588,89.7578443609647,90.042743108839,1820821.77114678,0.0,1.0
2015-08-05,111.129997,111.629997,110.5,110.919998,1581292,90.4578692838857,90.8648605181421,89.94506277067,90.2869337794805,1942661.00459022,0.0,1.0
2015-08-06,110.139999,111.32,109.709999,111.279999,839314,89.6520282680229,90.6125283948505,89.3020158065624,90.5799682821276,1031120.48780784,0.0,1.0
2015-08-07,109.860001,110.010002,109.339996,109.940002,1099351,89.4241148048042,89.5462129890636,89.0008398512652,89.4892342162678,1350583.14217568,0.0,1.0
2015-08-10,110.110001,111.040001,109.849998,110.599998,1138730,89.6276104219325,90.3846141176494,89.4159725381717,90.0264593895564,1398961.33399588,0.0,1.0
2015-08-11,109.980003,110.540001,109.199997,109.199997,1518936,89.5217943289907,89.977622883393,88.8868831196559,88.8868831196559,1866054.93208607,0.0,1.0
2015-08-12,109.129997,109.389999,107.809998,109.32,1060391,88.82990434686,89.0415414166383,87.7554483024055,88.9845634578248,1302719.70345668,0.0,1.0
2015-08-13,108.980003,109.529999,107.620003,107.919998,853606,88.7078118604779,89.1554989622301,87.6007957033004,87.8449863739419,1048678.60552272,0.0,1.0
2015-08-14,109.669998,109.720001,108.790001,109.190002,779449,89.2694556938394,89.3101572592125,88.5531535634955,88.8787473648831,957574.67777415,0.0,1.0
2015-08-17,109.989998,110.449997,108.93,109.580002,963017,89.5299300837635,89.904361205297,88.6671102951048,89.1962005276031,1183093.04837908,0.0,1.0
2015-08-18,110.480003,110.540001,109.489998,109.790001,1204253,89.9287855632472,89.977622883393,89.1229388495071,89.3671360320084,1479458.15368748,0.0,1.0
2015-08-19,109.730003,110.529999,109.040001,109.739998,1028317,89.3182987118625,89.9694814307429,88.7566491806237,89.3264344666353,1263315.90639629,0.0,1.0
2015-08-20,107.5,109.07,107.449997,108.769997,1556895,87.5031153651315,88.7810678406966,87.4624137997584,88.5368706581954,1912688.61458952,0.0,1.0
2015-08-21,105.07,107.25,105.019997,106.730003,2364518,85.5251379666452,87.2996197480033,85.4844364012722,86.876351306324,2904875.83144141,0.0,1.0
2015-08-24,101.32,103.75,96.0,99.779999,4685013,82.472703709722,84.4506811082083,78.1423169772337,81.2191698942298,5755668.1884802,0.0,1.0
2015-08-25,99.720001,104.360001,99.620003,104.360001,2348497,81.1703325740839,84.9472112279836,81.0889359551976,84.9472112279836,2885193.58935422,0.0,1.0
2015-08-26,101.849998,102.25,99.57,101.660004,2270504,82.9041127900689,83.229707405439,81.0482343898245,82.7494610049463,2789377.02939502,0.0,1.0
2015-08-27,103.639999,104.029999,101.669998,102.860001,2294078,84.3611422226894,84.6785953854094,82.7575959457366,83.7262375252143,2818338.34110861,0.0,1.0
2015-08-28,102.709999,103.739998,101.739998,103.349998,2247830,83.6041385269724,84.4425396555582,82.8145747185325,84.1250864928382,2761521.3926005,0.0,1.0
2015-08-31,102.160004,102.629997,101.300003,102.309998,1747371,83.1564522392027,83.5390183015265,82.4564265022992,83.2785447255848,2146693.65446218,0.0,1.0
2015-09-01,99.720001,101.019997,99.220001,100.379997,2306810,81.1703325740839,82.2285065272208,80.7633413398275,81.7075577473726,2833979.95563044,0.0,1.0
2015-09-02,100.629997,101.120003,99.5,100.68,1363127,81.9110533645008,82.3099096579669,80.9912556170287,81.9517549298738,1674639.26156842,0.0,1.0
2015-09-03,101.669998,101.970001,100.989998,101.07,1454337,82.7575959457366,83.0017931282379,82.2040878671479,82.2692080925938,1786693.27197806,0.0,1.0
2015-09-04,100.160004,100.730003,99.550003,100.400002,2037132,81.528487302177,81.9924564952469,81.0319571824017,81.7238414666552,2502673.06582395,0.0,1.0
2015-09-08,101.970001,102.110001,100.580002,101.470001,1408919,83.0017931282379,83.1157506738297,81.8703583109875,82.5948018939814,1730896.00145087,0.0,1.0
2015-09-09,100.730003,103.260002,100.559998,102.790001,1439106,81.9924564952469,84.0518313266019,81.8540754056873,83.6692587524184,1767981.56676427,0.0,1.0
2015-09-10,100.739998,101.489998,100.330002,100.730003,1089175,82.0005922500197,82.6110791014043,81.6668626938593,81.9924564952469,1338081.64442402,0.0,1.0
2015-09-11,100.860001,101.07,100.25,100.349998,1591600,82.0982725881886,82.2692080925938,81.6017424684133,81.6831390872996,1955324.66799667,0.0,1.0
2015-09-14,100.209999,101.059998,99.980003,101.059998,1650900,81.5691823556903,82.2610666399438,81.3819696438622,82.2610666399438,2028176.35988672,0.0,1.0
2015-09-15,101.300003,101.629997,99.949997,100.419998,1848101,82.4564265022992,82.7250358330136,81.357545285912,81.7401178600956,2270443.24846024,0.0,1.0
2015-09-16,101.809998,101.949997,101.129997,101.330002,1284094,82.8715534913284,82.9855102229377,82.3180445987572,82.4808451623721,1577545.03281385,0.0,1.0
2015-09-17,101.550003,102.870003,101.379997,101.910004,1447822,83.1238921264797,84.2043799094978,82.9847334855405,83.4185714313087,1768761.3594868,0.57,1.0
2015-09-18,99.919998,101.230003,99.589996,99.790001,2432886,81.7896493319658,82.8619556942329,81.5195257491085,81.6832401120195,2972184.94320185,0.0,1.0
2015-09-21,101.68,101.959999,100.269997,100.629997,969309,83.2303013464259,83.4594949060906,82.0761414861844,82.370819972462,1184176.16571843,0.0,1.0
2015-09-22,100.980003,101.269997,100.309998,100.699997,1209493,82.6573178565401,82.8946928369557,82.1088843587666,82.428118567016,1477601.86194833,0.0,1.0
2015-09-23,101.339996,102.150002,100.550003,100.870003,1048100,82.9519906129583,83.6150221183912,82.3053407757084,82.5672772079552,1280432.80242883,0.0,1.0
2015-09-24,101.550003,101.769997,100.150002,100.529999,1239201,83.1238921264797,83.3039685123413,81.9779194168486,82.2889664744876,1513895.24778419,0.0,1.0
2015-09-25,103.419998,104.239998,102.419998,102.889999,1136216,84.6545790596653,85.3257911672978,83.836027708894,84.2207476623079,1388081.51611914,0.0,1.0
2015-09-28,100.900002,103.040001,100.330002,102.209999,963793,83.1402623349438,84.9035931053091,82.6705899009342,84.2196824744795,1169670.54104078,0.67,1.0
2015-09-29,101.589996,101.790001,100.110001,100.830002,1278992,83.708808232193,83.8736096973932,82.4893119971542,83.0825832641005,1552199.76138738,0.0,1.0
2015-09-30,103.400002,103.550003,102.139999,102.389999,1128507,85.2002291507756,85.3238279837122,84.1620034036362,84.3680000852194,1369569.39224326,0.0,1.0
2015-10-01,102.290001,103.330002,100.940002,103.230003,2914201,84.2856030605596,85.1425500799323,83.1732218039971,85.0601522312857,3536708.67123083,0.0,1.0
2015-10-02,102.720001,102.720001,100.339996,100.879997,1453500,84.6399173528826,84.6399173528826,82.6788248242771,83.1237784804835,1763984.72639122,0.0,1.0
2015-10-05,104.330002,104.650002,103.419998,103.470001,2327522,85.966536806265,86.2302125586915,85.2167055893553,85.2579073976321,2824708.12407261,0.0,1.0
2015-10-06,103.290001,104.089996,102.93,103.599998,900467,85.1095897868923,85.7687750480248,84.8129537414258,85.3650232000952,1092817.3612792,0.0,1.0
2015-10-07,104.980003,104.980003,103.480003,103.910004,1488836,86.502129002368,86.502129002368,85.2661489128689,85.6204640291787,1806868.91235046,0.0,1.0
2015-10-08,106.580002,106.660004,104.0,104.540001,1073317,87.8205069405136,87.8864275265937,85.6946195386018,86.1395731948081,1302590.15794705,0.0,1.0
2015-10-09,106.470001,107.269997,106.220001,106.410004,994439,87.7298675766303,88.3890536617495,87.5238708950471,87.6804308450105,1206862.88773839,0.0,1.0
2015-10-12,107.019997,107.269997,105.75,105.75,500085,88.1830569801664,88.3890536617495,87.136596309684,87.136596309684,606909.048432991,0.0,1.0
2015-10-13,106.449997,107.370003,106.080002,106.559998,938849,87.7133845461567,88.4714572783032,87.4085135773472,87.80402391004,1139398.20872905,0.0,1.0
2015-10-14,105.550003,106.739998,105.400002,106.290001,1276517,86.9718014363776,87.9523415207799,86.848202603441,87.5815499658904,1549196.0722248,0.0,1.0
2015-10-15,107.550003,107.68,105.830002,105.830002,651377,88.619774889043,88.7268906915061,87.202516895764,87.202516895764,790518.802285885,0.0,1.0
2015-10-16,108.949997,109.190002,107.870003,108.589996,1171186,89.7733513619885,89.971112296242,88.8834506414695,89.476715316522,1421365.12952406,0.0,1.0
2015-10-19,109.510002,109.529999,108.07,108.709999,1041302,90.2347880486684,90.2512653112349,89.0482455147759,89.5755961956421,1263736.3767187,0.0,1.0
2015-10-20,111.050003,111.440002,109.550003,109.720001,739714,91.5037284312075,91.8250824304906,90.2677483417085,90.4078244372116,897725.626348644,0.0,1.0
2015-10-21,113.580002,114.559998,110.769997,112.489998,1058871,93.5884140248425,94.3959177207017,91.273007203914,92.690265197193,1285058.32213182,0.0,1.0
2015-10-22,115.110001,115.940002,113.690002,113.989998,2131265,94.8491128921449,95.5330226989878,93.6790525647392,93.9262452866921,2586528.31640329,0.0,1.0
2015-10-23,114.830002,115.25,113.230003,115.25,1396382,94.6183974327584,94.9644702098447,93.3000194946128,94.9644702098447,1694665.64857766,0.0,1.0
2015-10-26,115.269997,116.269997,114.860001,115.139999,901750,94.9809474724112,95.8049341987439,94.6431162105617,94.8738308459614,1094374.42519662,0.0,1.0
2015-10-27,114.580002,115.139999,114.120003,114.690002,1006768,94.4124007511753,94.8738308459614,94.0333676810489,94.5030392910719,1221825.50740931,0.0,1.0
2015-10-28,115.290001,115.699997,114.040001,115.089996,1050758,94.9974305028848,95.3352617647343,93.9674470949689,94.8326290376846,1275212.28973745,0.0,1.0
2015-10-29,115.279999,116.010002,114.870003,115.589996,696632,94.989188987648,95.590701769831,94.6513577257985,95.2446224008509,845440.803519345,0.0,1.0
2015-10-30,113.540001,115.43,113.540001,115.029999,1615964,93.5554537318025,95.1127878205846,93.5554537318025,94.7831923060648,1961152.95108226,0.0,1.0
2015-11-02,114.07,114.349998,113.220001,113.919998,1768542,93.9921658727721,94.2228805081718,93.2917779793761,93.8685662158488,2146323.40968791,0.0,1.0
2015-11-03,113.639999,114.029999,113.18,113.959999,1361090,93.6378507564623,93.9592055797321,93.258817686336,93.9015265088888,1651834.86153686,0.0,1.0
2015-11-04,112.959999,113.910004,112.660004,113.610001,623066,93.0775397825561,93.8603312925058,92.8303478845899,93.6131328026458,756160.239101253,0.0,1.0
2015-11-05,113.529999,113.699997,113.040001,113.040001,1615614,93.5472122165657,93.6872883120688,93.1434603686362,93.1434603686362,1960728.18695826,0.0,1.0
2015-11-06,113.029999,114.589996,112.209999,114.589996,1089928,93.1352188533994,94.4206356745182,92.4595497378066,94.4206356745182,1322749.46327219,0.0,1.0
2015-11-09,112.519997,113.18,111.919998,112.779999,803923,92.7149839749963,93.258817686336,92.2205927631834,92.9292221718162,975650.425314487,0.0,1.0
2015-11-10,113.550003,113.589996,112.370003,112.459999,1149658,93.5636952470393,93.5966489481855,92.5913909099667,92.6655464193897,1395238.49506259,0.0,1.0
2015-11-11,113.370003,113.809998,112.879997,113.239998,1392031,93.4153776362994,93.7779276759522,93.011619196476,93.3082552419425,1689385.22371042,0.0,1.0
2015-11-12,111.43,113.220001,111.410004,112.900002,1251702,91.8168409152538,93.2917779793761,91.800364476674,93.0281030509363,1519080.29583305,0.0,1.0
2015-11-13,111.849998,112.550003,111.360001,111.489998,1866061,92.1629136923401,92.7397085207066,91.7591626683972,91.8662784708603,2264673.61714092,0.0,1.0
2015-11-16,113.760002,113.760002,111.650002,111.709999,1610366,93.7367316355824,93.7367316355824,91.9981196430204,92.0475563746402,1954359.15232179,0.0,1.0
2015-11-17,113.480003,114.480003,113.379997,113.540001,1859186,93.506016176196,94.3300029025287,93.4236125596424,93.5554537318025,2256330.03613374,0.0,1.0
2015-11-18,115.339996,115.410004,113.410004,113.410004,711308,95.0386257192678,95.0963113820049,93.4483379293394,93.4483379293394,863251.77004464,0.0,1.0
2015-11-19,115.57,115.860001,114.900002,114.900002,1277193,95.2281459622712,95.4671029368944,94.6760765036017,94.6760765036017,1550016.47379001,0.0,1.0
2015-11-20,116.480003,117.0,115.730003,116.029999,1047847,95.9779763551941,96.406446980927,95.3599863104446,95.6071790323975,1271679.46583754,0.0,1.0
2015-11-23,116.040001,116.919998,115.959999,116.639999,1387407,95.6154205476343,96.3405263948469,95.5494999615542,96.1098109354605,1683773.48282646,0.0,1.0
2015-11-24,115.559998,116.110001,114.860001,115.330002,1342210,95.2199044470344,95.6730996184776,94.6431162105617,95.0303907959248,1628921.87107641,0.0,1.0
2015-11-25,115.050003,115.739998,114.879997,115.57,688993,94.7996753365384,95.3682220577743,94.6595926491414,95.2281459622712,836170.023110055,0.0,1.0
2015-11-27,115.059998,115.32,114.529999,115.0,418747,94.807911083868,95.022149280688,94.3711989428985,94.7584735282615,508196.293238489,0.0,1.0
2015-11-30,114.849998,115.669998,114.559998,115.349998,2551330,94.6348738713382,95.310542986931,94.3959177207017,95.0468672345045,3096324.14997159,0.0,1.0
2015-12-01,116.129997,116.220001,114.540001,114.629997,1503935,95.6895760570573,95.7637381583742,94.3794404581352,94.4535959675583,1825193.23665991,0.0,1.0
2015-12-02,115.379997,116.400002,115.190002,115.839996,1366298,95.0715860123078,95.9120565931008,94.9150326542382,95.4506190824341,1658155.35170201,0.0,1.0
2015-12-03,113.769997,115.949997,113.379997,115.949997,1484596,93.7449673829121,95.5412584463174,93.4236125596424,95.5412584463174,1801723.19839112,0.0,1.0
2015-12-04,117.660004,117.980003,114.0,114.089996,2303492,96.9502815162535,97.2139564446932,93.9344868019288,94.0086423113519,2795545.03293042,0.0,1.0
2015-12-07,117.129997,117.519997,116.690002,117.080002,896834,96.51356278339,96.8349176066598,96.1510127437373,96.472367567007,1088408.30967206,0.0,1.0
2015-12-08,115.949997,116.580002,115.379997,116.580002,1074819,95.5412584463174,96.0603742038407,95.0715860123078,96.0603742038407,1304413.00284492,0.0,1.0
2015-12-09,114.889999,116.370003,114.239998,115.230003,1364075,94.6678341643782,95.8873378152975,94.1322419682752,94.9479929472783,1655457.4927087,0.0,1.0
2015-12-10,114.730003,115.550003,113.650002,115.120003,1529203,94.5359995841119,95.2116686997047,93.6460930956858,94.8573544073816,1855858.77918929,0.0,1.0
2015-12-11,113.080002,115.32,112.779999,113.449997,1369223,93.1764206616762,95.022149280688,92.9292221718162,93.4812916304857,1661705.16616688,0.0,1.0
2015-12-14,114.099998,115.0,112.830002,113.480003,1106663,94.0168838265887,94.7584735282615,92.970423980093,93.506016176196,1343059.2564584,0.0,1.0
2015-12-15,115.800003,116.370003,114.699997,114.790001,1410826,95.4176653812879,95.8873378152975,94.5112750384015,94.5854371397184,1712195.05716933,0.0,1.0
2015-12-16,116.900002,117.400002,115.419998,116.580002,1570020,96.7937223902768,97.2077246175405,95.5682724855582,96.528760964828,1896149.21926462,0.57,1.0
2015-12-17,115.599998,117.160004,115.550003,117.019997,1760360,95.7173132873732,97.0090052044629,95.6759172046691,96.8930787847978,2126027.2096054,0.0,1.0
2015-12-18,113.690002,115.68,113.690002,115.32,2885933,94.1358280912434,95.7835552997443,94.1358280912434,95.4854736961144,3485407.5774831,0.0,1.0
2015-12-21,115.239998,115.489998,113.550003,114.269997,1093001,95.4192316837433,95.6262327973752,94.019908295614,94.6160665348471,1320042.41525933,0.0,1.0
2015-12-22,117.230003,117.440002,115.470001,115.599998,1112051,97.0669646882753,97.2408447957217,95.609675192298,95.7173132873732,1343049.53786095,0.0,1.0
2015-12-23,117.980003,118.080002,117.239998,117.510002,950622,97.687968029171,97.7707676466193,97.0752405927983,97.2988051075386,1148088.02634092,0.0,1.0
2015-12-24,118.190002,118.779999,117.629997,117.699997,597574,97.8618481366173,98.3503682807752,97.3981615020596,97.4561218138765,721703.846799938,0.0,1.0
2015-12-28,118.260002,118.349998,117.459999,117.940002,803553,97.9198084484342,97.9943255373239,97.2574024007988,97.6548470229854,970469.416687524,0.0,1.0
2015-12-29,119.470001,119.540001,117.769997,118.379997,1238624,99.4764559949415,99.5347413541226,98.0609510842382,98.5688663571017,1487572.20026163,0.67,1.0
2015-12-30,118.199997,119.860001,118.07,119.309998,1647956,98.4189897192076,99.8011887103788,98.3107479786724,99.3432298188694,1979174.90122454,0.0,1.0
2015-12-31,116.849998,118.040001,116.730003,117.709999,929869,97.2949157676495,98.2857693716714,97.1950021722934,98.0109938702362,1116761.24012217,0.0,1.0
2016-01-04,113.730003,115.410004,112.519997,115.019997,1803397,94.697058207391,96.0959076603843,93.6895491456592,95.7711691164111,2165857.63172296,0.0,1.0
2016-01-05,114.879997,115.410004,113.769997,114.230003,2290614,95.654598398049,96.0959076603843,94.7303591310351,95.1133822015414,2750999.26041324,0.0,1.0
2016-01-06,112.739998,113.839996,112.230003,113.739998,1128256,93.8727325357333,94.7886436575682,93.4480862249399,94.7053805240341,1355021.58877786,0.0,1.0
2016-01-07,111.580002,112.910004,110.410004,110.660004,2777629,92.9068641998964,94.0142876896324,91.9326677188805,92.1408297159557,3335898.28958627,0.0,1.0
2016-01-08,109.959999,112.379997,109.720001,112.199997,1934827,91.5579719609052,93.5729784272971,91.358138109009,93.4231017894029,2323703.4463369,0.0,1.0
2016-01-11,110.290001,110.790001,108.93,110.290001,1967682,91.8327474623404,92.2490714564908,90.7003453656034,91.8327474623404,2363161.89752112,0.0,1.0
2016-01-12,112.099998,112.360001,110.059998,111.029999,1730786,93.3398378232208,93.556328798123,91.6412359270873,92.448905308387,2078652.71317367,0.0,1.0
2016-01-13,110.059998,113.730003,109.949997,113.260002,4162486,91.6412359270873,94.697058207391,91.5496438157262,94.3057128202417,4999094.52552043,0.0,1.0
2016-01-14,111.019997,112.349998,109.809998,110.440002,20400973,92.440577163208,93.547999820296,91.4330739300121,91.9576454932335,24501317.8277573,0.0,1.0
2016-01-15,111.019997,111.019997,111.019997,111.019997,6885699,92.440577163208,92.440577163208,92.440577163208,92.440577163208,8269639.86792544,0.0,1.0
2016-01-19,110.870003,111.68,109.050003,110.959999,5347766,92.3156849608508,92.9901273334305,90.8002656221434,92.3906199492059,6422601.23742501,0.0,1.0
2016-01-20,110.690002,111.599998,108.190002,110.0,6027427,92.1658074903087,92.9235138290705,90.0841875195568,91.5912787130852,7238865.74481549,0.0,1.0
2016-01-21,109.43,111.099998,108.190002,110.190002,3970803,91.1166693597538,92.5071898349201,90.0841875195568,91.7494834961583,4768885.5984669,0.0,1.0
2016-01-22,110.040001,110.970001,109.480003,109.699997,2295971,91.6245854652652,92.3989480943849,91.1583042571127,91.341481818651,2757432.95157117,0.0,1.0
2016-01-25,108.0,109.989998,107.82,109.949997,2984995,89.9259827364836,91.5829505679062,89.7761060985895,91.5496438157262,3584942.30688244,0.0,1.0
2016-01-26,108.580002,109.760002,108.0,108.510002,2669505,90.4089202349941,91.391444861189,89.9259827364836,90.350634875813,3206042.69452183,0.0,1.0
2016-01-27,108.099998,109.910004,107.07,108.150002,3433163,90.0092458700177,91.5163437247301,89.1516201073639,90.0508816000247,4123186.56651801,0.0,1.0
2016-01-28,109.519997,109.839996,108.419998,108.550003,3314208,91.1916051807569,91.4580517043651,90.275693226274,90.383941627993,3980323.07357574,0.0,1.0
2016-01-29,113.07,113.169998,110.0,110.18,4205836,94.1475080371686,94.2307711707027,91.5912787130852,91.7411553509793,5051157.3427122,0.0,1.0
2016-02-01,113.279999,113.720001,111.830002,112.269997,2824849,94.3223632820637,94.6887300622121,93.1150261969716,93.481387148584,3392608.92921246,0.0,1.0
2016-02-02,112.470001,113.010002,111.900002,112.050003,2199987,93.6479200768361,94.0975508231665,93.1733115561526,93.2982095870457,2642157.34729585,0.0,1.0
2016-02-03,112.830002,113.209999,110.57,113.18,2110613,93.9476741852723,94.2640779228827,92.0658880664166,94.2390993158817,2534820.27177803,0.0,1.0
2016-02-04,113.220001,113.379997,111.580002,112.260002,2777296,94.2724060680617,94.4056264155979,92.9068641998964,93.4730648319409,3335498.36067912,0.0,1.0
2016-02-05,112.25,113.339996,111.779999,113.0,2718444,93.4647366867619,94.3723196634178,93.0733912996126,94.0892226779875,3264817.83202006,0.0,1.0
2016-02-08,108.889999,111.629997,107.940002,111.629997,4742968,90.6670386134233,92.9484924360715,89.8760255224816,92.9484924360715,5696246.27290484,0.0,1.0
2016-02-09,110.580002,111.230003,106.82,106.82,2312298,92.0742162115956,92.6154382366391,88.9434581102887,88.9434581102887,2777041.47789851,0.0,1.0
2016-02-10,111.690002,112.269997,110.620003,111.809998,2431240,92.9984554786095,93.481387148584,92.1075229637756,93.0983699066136,2919889.35800055,0.0,1.0
2016-02-11,110.839996,111.470001,109.360001,109.699997,2159673,92.2906996926659,92.8152720885353,91.0583848332207,91.341481818651,2593740.72878907,0.0,1.0
2016-02-12,114.309998,114.360001,111.699997,112.0,1884240,95.1799898773655,95.2216247747245,93.0067777952525,93.2565746896867,2262949.08109399,0.0,1.0
2016-02-16,115.669998,116.440002,114.019997,115.239998,2931808,96.3123911414546,96.9535334230382,94.9385211281103,95.9543525064853,3521065.37359573,0.0,1.0
2016-02-17,116.910004,117.370003,115.709999,116.239998,1864901,97.3448796428355,97.7278968848059,96.3456978936346,96.787000494786,2239723.17978669,0.0,1.0
2016-02-18,116.360001,117.470001,115.830002,116.910004,2208026,96.8869207513261,97.81116001834,96.4456181501747,97.3448796428355,2651812.08748973,0.0,1.0
2016-02-19,115.669998,116.519997,115.07,115.690002,2102369,96.3123911414546,97.0201410988623,95.8128040137701,96.3290474318126,2524919.32910378,0.0,1.0
2016-02-22,117.089996,117.68,116.129997,116.830002,1281500,97.4947496195457,97.9860152632351,96.695408383425,97.2782661384754,1539065.74927926,0.0,1.0
2016-02-23,115.699997,116.739998,115.489998,116.629997,1316790,96.3373697484556,97.2033244889364,96.1625145035605,97.1117323775754,1581448.60553526,0.0,1.0
2016-02-24,116.18,116.5,114.580002,114.580002,1312061,96.737043280784,97.0034906370402,95.4048081647987,95.4048081647987,1575769.13465868,0.0,1.0
2016-02-25,118.389999,118.440002,116.529999,116.730003,2264607,98.5771945022807,98.6188293996397,97.0284692440413,97.1950021722934,2719765.1730613,0.0,1.0
2016-02-26,117.510002,119.860001,117.480003,119.239998,1671532,97.84446677052,99.8011887103788,97.8194881635189,99.2849444596884,2007489.38745553,0.0,1.0
2016-02-29,115.529999,117.629997,115.480003,117.0,1842572,96.1958212557405,97.9443803658761,96.1541921869174,97.4198146311906,2212906.32522902,0.0,1.0
2016-03-01,117.709999,117.709999,115.300003,116.0,1833175,98.0109938702362,98.0109938702362,96.0043155490233,96.5871666428898,2201620.64372611,0.0,1.0
2016-03-02,118.360001,118.449997,116.93,117.110001,1251990,98.5522167279276,98.6271517162828,97.3615292720096,97.5114067425517,1503624.60198216,0.0,1.0
2016-03-03,117.839996,118.5,117.040001,118.5,1484000,98.1192356107713,98.6687866136418,97.4531213833706,98.6687866136418,1782265.76038269,0.0,1.0
2016-03-04,117.18,117.709999,115.830002,117.660004,1851711,97.5696912690848,98.0109938702362,96.4456181501747,97.9693656340611,2223882.15190296,0.0,1.0
2016-03-07,117.349998,117.370003,115.599998,116.510002,1866949,97.7112397617999,97.7278968848059,96.2541057822736,97.0118187822192,2242182.80261503,0.0,1.0
2016-03-08,116.279999,117.720001,116.25,116.449997,1266889,96.8203072469661,98.0193220154152,96.795328639965,96.9618557396812,1521518.11786083,0.0,1.0
2016-03-09,117.779999,117.809998,116.449997,117.0,1439037,98.0692792294172,98.0942578364183,96.9618557396812,97.4198146311906,1728265.75001606,0.0,1.0
2016-03-10,117.599998,118.839996,116.690002,117.970001,1690387,97.9194017588751,98.9518835990721,97.1616954201133,98.2274840124904,2030134.0107116,0.0,1.0
2016-03-11,119.949997,119.989998,118.029999,118.75,1322690,99.8761236987339,99.9094304509139,98.2774412264924,98.876948610717,1588534.43301926,0.0,1.0
2016-03-14,119.739998,120.550003,118.800003,119.279999,2149865,99.7012684538388,100.375717487602,98.918583508076,99.3182512118684,2581961.44133769,0.0,1.0
2016-03-15,119.5,120.0,115.5,118.360001,1479805,99.5014346019425,99.9177585960929,96.1708426487395,98.5522167279276,1777227.6169428,0.0,1.0
2016-03-16,119.449997,119.93,118.720001,119.0,1719885,99.4597997045835,99.8594732369119,98.8519700037159,99.0851106077922,2065560.74615619,0.0,1.0
2016-03-17,120.989998,121.489998,119.080002,119.5,1745775,100.742078439215,101.158402433365,99.1517241121522,99.5014346019425,2096654.31794615,0.0,1.0
2016-03-18,122.470001,122.540001,120.720001,121.279999,3715679,101.974399959844,102.032685319025,100.517265980317,100.98354718847,4462484.81015701,0.0,1.0
2016-03-21,121.389999,122.269997,120.839996,121.959999,1441598,101.075138467183,101.807867031592,100.617179575674,101.549747820514,1731341.4795392,0.0,1.0
2016-03-22,120.120003,121.190002,120.0,121.110001,1678551,100.017678852633,100.908611367467,99.9177585960929,100.841998695755,2015919.12018607,0.0,1.0
2016-03-23,119.580002,120.230003,118.980003,120.099998,1977248,99.5680481063026,100.109270131346,99.0684601459701,100.001021729627,2374650.54594687,0.0,1.0
2016-03-24,119.610001,119.989998,118.489998,119.309998,1304410,99.5930267133036,99.9094304509139,98.6604584684628,99.3432298188694,1566580.37769595,0.0,1.0
2016-03-28,119.220001,119.989998,118.970001,119.610001,1305757,99.2682939978663,99.9094304509139,99.0601320007911,99.5930267133036,1568198.10814018,0.0,1.0
2016-03-29,119.419998,119.480003,117.949997,118.550003,955659,99.992695249744,100.042938607464,98.7618347199204,99.2642314550637,1141331.33009008,0.67,1.0
2016-03-30,119.739998,120.330002,119.339996,119.910004,1123172,100.260637495731,100.754659361048,99.9257080136082,100.402986837829,1341389.96512348,0.0,1.0
2016-03-31,119.150002,120.010002,119.150002,119.57,1511907,99.7666223289703,100.486717115061,99.7666223289703,100.11829485219,1805651.20747306,0.0,1.0
2016-04-01,120.849998,121.029999,118.449997,118.739998,1500738,101.1900621615,101.340780512187,99.1804944792755,99.423317977021,1792312.21351624,0.0,1.0
2016-04-04,120.589996,123.139999,120.300003,123.0,2243681,100.972357411996,103.107524696666,100.729540612807,102.990300801366,2679599.54338088,0.0,1.0
2016-04-05,117.949997,120.0,117.610001,119.989998,1926962,98.7618347199204,100.478342245235,98.477149432837,100.469967375409,2301346.08944512,0.0,1.0
2016-04-06,119.190002,119.32,117.540001,117.989998,1840723,99.8001151097187,99.908964972512,98.4185370665272,98.7953283379883,2198351.95390552,0.0,1.0
2016-04-07,117.629997,118.769997,117.230003,118.32,1388417,98.4938924739331,99.4484367252628,98.1589696903661,99.0716454538017,1658168.67871246,0.0,1.0
2016-04-08,118.809998,119.279999,118.150002,118.510002,1456591,99.4819303433307,99.8754713544441,98.92930281026,99.2307378369957,1739588.01562821,0.0,1.0
2016-04-11,118.57,120.089996,118.57,118.830002,2328881,99.2809753334793,100.553697652641,99.2809753334793,99.498680082983,2781352.81449922,0.0,1.0
2016-04-12,119.43,119.730003,117.879997,118.440002,1504321,100.00107011957,100.252268487142,98.7032223536107,99.172125470686,1796591.34462443,0.0,1.0
2016-04-13,120.510002,120.68,119.160004,120.129997,1529009,100.905376874416,101.047719517958,99.7749971987965,100.587191270709,1826075.90750435,0.0,1.0
2016-04-14,120.339996,121.470001,120.07,120.489998,1525371,100.763027532318,101.709202775059,100.536954611545,100.888627134764,1821731.09059909,0.0,1.0
2016-04-15,120.559998,121.43,120.279999,120.739998,1575015,100.947239501074,101.675709156991,100.712790873154,101.097957014442,1881020.2853338,0.0,1.0
2016-04-18,122.019997,122.019997,120.059998,120.550003,1479260,102.169725161071,102.169725161071,100.528579741719,100.938870492484,1766661.31261156,0.0,1.0
2016-04-19,122.019997,123.169998,121.779999,122.610001,1308421,102.169725161071,103.132643444908,101.96877015122,102.663747026388,1562630.47828545,0.0,1.0
2016-04-20,122.589996,122.760002,121.449997,122.230003,1565863,102.646996449417,102.789345791514,101.692453035406,102.345567283918,1870090.16869912,0.0,1.0
2016-04-21,118.07,122.540001,117.879997,121.959999,3110188,98.8623155741242,102.605134660079,98.7032223536107,102.119487664588,3714457.77926038,0.0,1.0
2016-04-22,119.300003,119.449997,118.230003,118.379997,1618416,99.8922210940964,100.017813997986,98.9962892090764,99.1218821129658,1932853.54495595,0.0,1.0
2016-04-25,119.050003,119.5,118.269997,119.5,1266562,99.6828912144188,100.05968248588,99.0297769659077,100.05968248588,1512638.80955607,0.0,1.0
2016-04-26,118.760002,119.760002,118.540001,119.309998,1347250,99.4400677166733,100.277387235384,99.2558565852375,99.9005901026859,1609003.45673913,0.0,1.0
2016-04-27,118.400002,119.160004,117.580002,118.919998,1477713,99.1386326899376,99.7749971987965,98.4520306845952,99.5740354903889,1764813.75028268,0.0,1.0
2016-04-28,117.190002,118.309998,116.82,117.459999,1810911,98.1254760722982,99.0632705839756,97.8156661757363,98.3515498303914,2162747.86331186,0.0,1.0
2016-04-29,117.860001,117.959999,116.650002,117.0,2016206,98.6864793125145,98.7702095897465,97.6733235321946,97.9663836891042,2407929.05807991,0.0,1.0
2016-05-02,118.949997,119.43,116.970001,117.529999,1826924,99.5991542386307,100.00107011957,97.9412649408624,98.4101621967011,2181871.9845609,0.0,1.0
2016-05-03,118.260002,118.620003,117.559998,118.010002,1484806,99.0214079573182,99.3228438213734,98.4352809449429,98.8120780776406,1773284.829532,0.0,1.0
2016-05-04,117.82,118.669998,116.889999,117.690002,1789595,98.6529856944466,99.3647056107113,97.8742777047265,98.5441358316533,2137290.43693676,0.0,1.0
2016-05-05,122.459999,122.620003,119.480003,119.629997,3177423,102.538147423943,102.672121896215,100.042938607464,100.168531511354,3794755.68047682,0.0,1.0
2016-05-06,122.349998,122.629997,120.949997,121.599998,1929745,102.446041439565,102.680490067485,101.273793276051,101.818051800532,2304669.79077755,0.0,1.0
2016-05-09,122.900002,123.050003,121.5,121.800003,1243463,102.906570524134,103.03216928926,101.7343215233,101.985519890872,1485051.96906825,0.0,1.0
2016-05-10,125.220001,125.279999,122.900002,123.239998,1636207,104.849150970222,104.899388466706,102.906570524134,103.191255811217,1954101.10888162,0.0,1.0
2016-05-11,123.760002,125.029999,123.57,124.68,1733611,103.626665310225,104.690058587028,103.467572927031,104.396997592799,2070429.46122914,0.0,1.0
2016-05-12,125.379997,125.82,123.919998,124.029999,1725429,104.983118743938,105.351541844129,103.76063308394,103.852739068318,2060657.80319757,0.0,1.0
2016-05-13,125.120003,125.839996,124.660004,124.980003,1510167,104.76542069299,105.368284885225,104.380254551703,104.648195960371,1803573.14771079,0.0,1.0
2016-05-16,125.290001,125.769997,124.639999,124.910004,1246136,104.907763336532,105.309673356235,104.363503974731,104.589584431381,1488244.29880651,0.0,1.0
2016-05-17,124.059998,125.410004,123.660004,125.089996,1348857,103.87785781656,105.008244190736,103.542935032993,104.740295246192,1610922.67630118,0.0,1.0
2016-05-18,125.620003,126.059998,123.209999,123.790001,1637685,105.184080452345,105.55249685398,103.166137062976,103.651784058467,1955866.26539234,0.0,1.0
2016-05-19,124.849998,125.050003,124.080002,124.940002,954465,104.539340236341,104.706808326681,103.894607556212,104.614702342303,1139905.35114975,0.0,1.0
2016-05-20,125.75,126.629997,125.0,125.529999,1291002,105.292929477819,106.029768142326,104.664939838786,105.108718346383,1541827.18920551,0.0,1.0
2016-05-23,125.879997,126.18,125.0,125.43,1286495,105.401778503293,105.652976870865,104.664939838786,105.024987231832,1536444.53670633,0.0,1.0
2016-05-24,127.059998,128.059998,126.050003,126.25,1668408,106.389816372691,107.227135891401,105.544127845391,105.711589237174,1992558.35164313,0.0,1.0
2016-05-25,127.169998,128.139999,126.889999,127.43,1761145,106.481921519749,107.294122290217,106.247472891829,106.699626269253,2103312.96553633,0.0,1.0
2016-05-26,126.370003,127.760002,126.059998,127.599998,1062230,105.812070091378,106.975943385066,105.55249685398,106.841968912794,1268607.71338059,0.0,1.0
2016-05-27,127.220001,127.279999,126.279999,126.599998,1240618,106.523790007643,106.574027504126,105.736707985416,106.004649394084,1481654.22192821,0.0,1.0
2016-05-31,126.610001,127.599998,126.0,127.419998,1740382,106.01302510123,106.841968912794,105.502259357497,106.691251399426,2078515.97999372,0.0,1.0
2016-06-01,127.330002,127.470001,125.519997,126.110001,1286152,106.615895992021,106.73311988732,105.100343476557,105.594365341874,1536034.89618996,0.0,1.0
2016-06-02,127.809998,127.809998,126.669998,127.25,991096,107.017806011723,107.017806011723,106.063261760394,106.548908755885,1183653.28629454,0.0,1.0
2016-06-03,127.559998,128.0,125.910004,127.25,1188777,106.808476132046,107.176898394917,105.426903950091,106.548908755885,1419741.1781718,0.0,1.0
2016-06-06,126.800003,127.919998,126.080002,127.529999,1543447,106.172117484424,107.109911158782,105.569246593633,106.783357383804,1843319.02638235,0.0,1.0
2016-06-07,126.400002,127.370003,126.339996,127.019997,1234234,105.83718883962,106.649389610088,105.78694464458,106.356322754623,1474029.89231765,0.0,1.0
2016-06-08,126.919998,127.080002,126.120003,126.199997,1141136,106.272591640071,106.406566112343,105.602740211701,105.66972074928,1362844.14073814,0.0,1.0
2016-06-09,126.5,126.769997,125.959999,126.400002,870766,105.920919116852,106.146992874945,105.468765739429,105.83718883962,1039944.70514819,0.0,1.0
2016-06-10,125.800003,126.610001,125.389999,125.730003,936067,105.334797965713,106.01302510123,104.991493613764,105.276185599404,1117932.85488174,0.0,1.0
2016-06-13,124.489998,126.440002,124.349998,125.830002,1224620,104.237905209605,105.870681620368,104.120680476986,105.359916713955,1462548.01498747,0.0,1.0
2016-06-14,124.379997,124.660004,123.879997,124.330002,1415755,104.145799225228,104.380254551703,103.727139465872,104.10393743589,1690818.10272458,0.0,1.0
2016-06-15,124.25,125.440002,124.099998,124.93,1369500,104.036950199754,105.033362101658,103.911350597308,104.606327472477,1635576.34737742,0.0,1.0
2016-06-16,125.300003,125.339996,123.260002,123.32,1440629,104.916138206358,104.94962512587,103.20800555087,103.258243047353,1720524.80302738,0.0,1.0
2016-06-17,123.93,125.279999,123.720001,125.279999,2489474,103.769007953766,104.899388466706,103.593171692157,104.899388466706,2973146.98197231,0.0,1.0
2016-06-20,124.699997,125.779999,124.580002,124.949997,1311381,104.413741471215,105.318048226061,104.313267315567,104.623071350892,1566165.56845575,0.0,1.0
2016-06-21,125.480003,125.830002,124.730003,125.330002,1045611,105.066855719726,105.359916713955,104.438866080693,104.9412569546,1248759.85407642,0.0,1.0
2016-06-22,125.540001,126.440002,124.970001,125.480003,1225042,105.11709321621,105.870681620368,104.639821090545,105.066855719726,1463052.00419418,0.0,1.0
2016-06-23,128.639999,128.779999,126.400002,126.940002,1944287,107.712782049572,107.830006782192,105.83718883962,106.289341379724,2322037.11552641,0.0,1.0
2016-06-24,123.940002,126.050003,123.0,124.190002,2523256,103.777382823593,105.544127845391,102.990300801366,103.98671270327,3013492.39282815,0.0,1.0
2016-06-27,121.830002,122.959999,121.080002,122.75,1863131,102.010638639114,102.956807183298,101.382649000081,102.780970921688,2225113.54192453,0.0,1.0
2016-06-28,125.220001,125.220001,122.040001,122.889999,1761958,105.426901438132,105.426901438132,102.749553219829,103.465194927647,2092752.22464384,0.69,1.0
2016-06-29,127.760002,127.809998,125.610001,126.190002,1379193,107.5654131211,107.607506423466,105.755255464905,106.243577679988,1638126.00468525,0.0,1.0
2016-06-30,130.710007,130.770004,127.519997,127.900002,1799723,110.049120866615,110.099634344933,107.363344894958,107.683283797378,2137607.31640179,0.0,1.0
2016-07-01,130.320007,131.0,129.839996,131.0,1074519,109.720766839842,110.293275659656,109.316629545623,110.293275659656,1276251.77653046,0.0,1.0
2016-07-05,128.979996,129.940002,128.649994,129.330002,1180594,108.592566819918,109.400827937421,108.314727113397,108.887248562212,1402241.55167216,0.0,1.0
2016-07-06,129.339996,129.520004,128.070007,128.550003,1456580,108.895662844632,109.047217592456,107.826416685382,108.2305413506,1730041.82583904,0.0,1.0
2016-07-07,128.630005,129.740005,127.849998,129.220001,1410477,108.297897706625,109.232443782825,107.641183759545,108.794635046061,1675283.33794504,0.0,1.0
2016-07-08,130.240005,130.360001,128.889999,130.110001,1112520,109.653410483816,109.75443912432,108.51679533954,109.543955773825,1321387.17549497,0.0,1.0
2016-07-11,129.949997,130.570007,129.119995,129.580002,1169605,109.409243061774,109.931250190337,108.710436654262,109.097731912708,1389189.45043217,0.0,1.0
2016-07-12,129.639999,130.800003,129.369995,130.800003,1763599,109.148245391026,110.124891505059,108.920920004758,110.124891505059,2094701.3099232,0.0,1.0
2016-07-13,129.5,130.130005,129.380005,130.130005,945218,109.030375556682,109.560797809598,108.929347758112,109.560797809598,1122675.49639288,0.0,1.0
2016-07-14,129.899994,130.940002,129.449997,130.779999,1938477,109.367143865875,110.242761339403,108.988276360783,110.108049469286,2302411.32545208,0.0,1.0
2016-07-15,129.570007,130.559998,129.320007,130.559998,1074660,109.089316788355,109.922823278917,108.878833437859,109.922823278917,1276419.24820895,0.0,1.0
2016-07-18,129.289993,129.979996,129.160004,129.490005,896606,108.853563648732,109.4345002219,108.744121567742,109.02196043233,1064936.96281581,0.0,1.0
2016-07-19,128.830002,129.149994,128.119995,129.020004,1178719,108.466281861221,108.735693814388,107.86850325228,108.626250891465,1400014.53467107,0.0,1.0
2016-07-20,128.289993,129.600006,128.210007,129.339996,1021486,108.01163024675,109.114573948481,107.944287361659,108.895662844632,1213262.23380043,0.0,1.0
2016-07-21,127.599998,128.630005,127.230003,128.339996,1658256,107.43070040905,108.297897706625,107.119189259983,108.05372944265,1969580.96221872,0.0,1.0
2016-07-22,128.490005,128.619995,127.43,127.940002,939704,108.180027030347,108.289469953271,107.287573414579,107.716961133457,1116126.28479607,0.0,1.0
2016-07-25,127.940002,128.610001,127.540001,128.429993,1039967,107.716961133457,108.281055670852,107.380186930731,108.129500923028,1235212.90110558,0.0,1.0
2016-07-26,128.220001,128.830002,127.470001,128.289993,1185495,107.952701644079,108.466281861221,107.321251592592,108.01163024675,1408062.6771774,0.0,1.0
2016-07-27,127.18,128.029999,127.040001,127.32,1372049,107.077090064084,107.792732613835,106.95922022974,107.194960740361,1629640.77297549,0.0,1.0
2016-07-28,126.470001,127.199997,126.059998,126.769997,1456417,106.47931819061,107.093926206323,106.134122969997,106.731894843471,1729848.22382775,0.0,1.0
2016-07-29,125.260002,126.5,125.239998,126.0,1909049,105.460579616145,106.504575350736,105.443737580372,106.083608649745,2267458.44208778,0.0,1.0
2016-08-01,125.269997,125.910004,122.699997,124.25,1969450,105.468994740498,106.0078380113,103.305225897404,104.610225196276,2339199.2708253,0.0,1.0
2016-08-02,125.029999,125.32,124.660004,125.059998,1349016,105.266932407889,105.511093936397,104.955421258823,105.292189568015,1602283.5022629,0.0,1.0
2016-08-03,125.470001,126.010002,124.830002,125.139999,1450711,105.637384788628,106.092029667632,105.098548253293,105.359545082107,1723070.96569003,0.0,1.0
2016-08-04,125.449997,126.110001,125.150002,125.769997,1151493,105.620542752855,106.176222165896,105.367966941927,105.889961441489,1367677.06007283,0.0,1.0
2016-08-05,127.0,127.0,125.669998,126.480003,1767603,106.925542051727,106.925542051727,105.805768943224,106.487739208497,2099457.03049512,0.0,1.0
2016-08-08,127.089996,127.480003,126.669998,127.239998,1532614,107.001312690172,107.329672610479,106.647702345206,107.127604384336,1820350.63152486,0.0,1.0
2016-08-09,126.82,127.150002,126.709999,126.949997,1011217,106.77399403937,107.051833745891,106.681380523219,106.883442855828,1201065.30708886,0.0,1.0
2016-08-10,126.220001,126.970001,126.199997,126.709999,1079895,106.268834840114,106.900284891601,106.251992804341,106.681380523219,1282637.079676,0.0,1.0
2016-08-11,126.589996,126.709999,126.0,126.330002,883775,106.580345989181,106.681380523219,106.083608649745,106.361448356266,1049697.04007394,0.0,1.0
2016-08-12,126.330002,126.720001,126.169998,126.5,881210,106.361448356266,106.689801541106,106.226735644215,106.504575350736,1046650.48081645,0.0,1.0
2016-08-15,126.349998,126.809998,126.160004,126.540001,1191472,106.378283656572,106.765573021484,106.218321361796,106.538253528749,1415161.81350568,0.0,1.0
2016-08-16,126.07,126.519997,125.82,125.949997,881293,106.142543987884,106.521411492975,105.932060637388,106.041509453846,1046749.0634357,0.0,1.0
2016-08-17,126.089996,126.290001,125.510002,126.050003,1170952,106.15937928819,106.327770178253,105.671062966641,106.125707845644,1390789.33944574,0.0,1.0
2016-08-18,127.260002,127.379997,125.690002,127.279999,1599176,107.144446420109,107.24547421868,105.822610978997,107.161282562349,1899409.14119238,0.0,1.0
2016-08-19,126.480003,127.330002,126.019997,126.809998,1126434,106.487739208497,107.203381758248,106.100444791984,106.765573021484,1337913.42325665,0.0,1.0
2016-08-22,126.32,126.440002,125.599998,126.110001,810228,106.353027338379,106.454061030484,105.746833605085,106.176222165896,962342.149738377,0.0,1.0
2016-08-23,125.379997,126.480003,125.349998,126.050003,1196856,105.561607414716,106.487739208497,105.53635025459,106.125707845644,1421556.61859041,0.0,1.0
2016-08-24,125.260002,125.449997,124.900002,125.139999,794766,105.460579616145,105.620542752855,105.157483591432,105.359545082107,943977.276740583,0.0,1.0
2016-08-25,126.059998,126.470001,125.029999,125.160004,939315,106.134122969997,106.47931819061,105.266932407889,105.376387959814,1115664.25300224,0.0,1.0
2016-08-26,125.910004,126.970001,125.260002,126.309998,987615,106.0078380113,106.900284891601,105.460579616145,106.344606320493,1173032.21095033,0.0,1.0
2016-08-29,127.080002,127.349998,126.099998,126.099998,1033685,106.992898407752,107.220217058554,106.167800306076,106.167800306076,1227751.50334513,0.0,1.0
2016-08-30,127.239998,127.269997,126.540001,127.080002,1188996,107.127604384336,107.152861544462,106.538253528749,106.992898407752,1412220.96332184,0.0,1.0
2016-08-31,126.93,127.5,126.5,127.220001,1408274,106.866606713588,107.346508752718,106.504575350736,107.110768242097,1672666.74143656,0.0,1.0
2016-09-01,127.099998,127.370003,125.949997,126.959999,1219630,107.009733708059,107.237059936261,106.041509453846,106.891863873714,1448606.26402125,0.0,1.0
2016-09-02,127.809998,128.339996,127.169998,127.5,1087218,107.607506423466,108.05372944265,107.068669046197,107.346508752718,1291334.91727545,0.0,1.0
2016-09-06,128.039993,128.080002,127.010002,127.650002,1047227,107.801146896255,107.834831809735,106.933963069614,107.472800446882,1243835.91093379,0.0,1.0
2016-09-07,127.529999,128.130005,127.050003,127.440002,1263770,107.371765912844,107.876931005634,106.967641247626,107.295994432466,1501033.21358293,0.0,1.0
2016-09-08,126.510002,127.559998,126.43,127.370003,1082685,106.512996368623,107.39702307297,106.445640012597,107.237059936261,1285950.88097361,0.0,1.0
2016-09-09,124.279999,125.860001,124.279999,125.709999,1720515,104.635482356402,105.965738815401,104.635482356402,105.839447121237,2043528.61633654,0.0,1.0
2016-09-12,126.309998,126.589996,123.639999,124.0,1718161,106.344606320493,106.580345989181,104.096644979134,104.399741845781,2040732.67072556,0.0,1.0
2016-09-13,125.849998,126.580002,124.839996,124.839996,1839732,105.957316955581,106.571931706761,105.106962535712,105.106962535712,2185127.70210666,0.0,1.0
2016-09-14,124.650002,125.900002,124.370003,125.870003,1258469,104.947000240936,105.999416993414,104.711259730314,105.974159833288,1494736.99111744,0.0,1.0
2016-09-15,125.419998,125.82,124.18,124.43,1198760,105.595285592729,105.932060637388,104.551289858138,104.761773208633,1423818.08012111,0.0,1.0
2016-09-16,124.709999,125.470001,123.879997,124.790001,1995221,104.997513719255,105.637384788628,104.298707311743,105.06487007528,2369808.58023068,0.0,1.0
2016-09-19,125.290001,125.910004,124.699997,125.400002,917651,105.485836776271,106.0078380113,104.989092701368,105.578450292423,1089933.00163605,0.0,1.0
2016-09-20,125.160004,126.529999,125.139999,126.32,781123,105.376387959814,106.529832510862,105.359545082107,106.353027338379,927772.907169446,0.0,1.0
2016-09-21,126.489998,126.57,125.260002,125.529999,1449844,106.496154332849,106.563510688875,105.460579616145,105.68789910888,1722041.19302874,0.0,1.0
2016-09-22,127.449997,127.540001,126.690002,126.93,953442,107.304409556819,107.380186930731,106.664544380979,106.866606713588,1132443.48989526,0.0,1.0
2016-09-23,125.480003,126.669998,125.480003,126.419998,1477480,105.645805806515,106.647702345206,105.645805806515,106.437218994711,1754865.64201119,0.0,1.0
2016-09-26,124.379997,125.07,124.120003,124.849998,1451310,104.719674012734,105.300610585902,104.500776379819,105.115383553599,1723782.42338798,0.0,1.0
2016-09-27,125.279999,125.879997,124.269997,124.459999,1132431,105.477415758384,105.982574115707,104.627061338516,104.787030368759,1345036.31443295,0.0,1.0
2016-09-28,125.68,125.730003,124.449997,124.800003,865264,106.395124008478,106.437454334591,105.353857922261,105.650157506711,1022099.27882912,0.69,1.0
2016-09-29,124.389999,125.839996,124.019997,125.5,899215,105.303066271638,106.53056953888,104.989838958833,106.242743977276,1062204.14002238,0.0,1.0
2016-09-30,125.650002,126.120003,124.690002,124.800003,1646157,106.369729029723,106.767611068863,105.557035529976,105.650157506711,1944534.71141697,0.0,1.0
2016-10-03,124.209999,125.529999,123.82,125.440002,1033233,105.150686240436,106.268139802587,104.82053035272,106.191952326653,1220513.85954164,0.0,1.0
2016-10-04,122.959999,124.910004,122.629997,124.57,1585153,104.092491579308,105.743279483446,103.813126495658,105.455447149396,1872473.30078889,0.0,1.0
2016-10-05,123.169998,123.980003,122.75,123.699997,1189776,104.270267435821,104.955981809011,103.914715722794,104.718941125584,1405431.3961614,0.0,1.0
2016-10-06,121.879997,123.5,121.580002,123.260002,2308213,103.178209698981,104.549632519471,102.924247213089,104.346460837646,2726593.08914273,0.0,1.0
2016-10-07,124.43,125.089996,122.510002,122.510002,2489654,105.33692934735,105.895652742203,103.711544040969,103.711544040969,2940921.56605848,0.0,1.0
2016-10-10,124.879997,125.57,124.620003,125.440002,945230,105.717876885689,106.302002878299,105.497777475509,106.191952326653,1116559.68736437,0.0,1.0
2016-10-11,123.739998,124.739998,123.349998,124.470001,1389571,104.752804201296,105.599359930198,104.422647467024,105.370792423062,1641440.66664261,0.0,1.0
2016-10-12,124.93,125.120003,123.730003,123.989998,925952,105.760207211801,105.92105533996,104.744342876785,104.964443133522,1093787.41220065,0.0,1.0
2016-10-13,125.220001,125.43,123.43,124.129997,1211380,106.005709219739,106.183485076253,104.490373618448,105.082960089012,1430951.27543503,0.0,1.0
2016-10-14,125.849998,126.629997,125.650002,126.019997,1403419,106.53903678928,107.199349411269,106.369729029723,106.682950416638,1657798.71553085,0.0,1.0
2016-10-17,125.68,126.309998,125.459999,125.900002,869599,106.395124008478,106.928452424576,106.208880901564,106.581367961948,1027220.02853525,0.0,1.0
2016-10-18,125.339996,126.75,125.230003,126.489998,1491540,106.107291674429,107.300938638404,106.014176470139,107.080832455778,1761892.27605075,0.0,1.0
2016-10-19,126.029999,126.309998,125.339996,125.709999,915263,106.691417667039,106.928452424576,106.107291674429,106.42051983379,1081160.95462075,0.0,1.0
2016-10-20,123.029999,125.639999,122.919998,125.639999,2238825,104.151750480331,106.361260932767,104.058628503596,106.361260932767,2644628.0186447,0.0,1.0
2016-10-21,121.900002,122.269997,121.480003,122.0,2094293,103.195145046338,103.508366433253,102.839592486755,103.279798926117,2473898.56154522,0.0,1.0
2016-10-24,122.279999,123.269997,122.029999,122.599998,1302155,103.516833683654,104.354922162156,103.305194751428,103.787730670347,1538179.89240708,0.0,1.0
2016-10-25,122.449997,123.040001,121.879997,122.370003,1508778,103.660746464456,104.160217730731,103.178209698981,103.593027085478,1782254.78664689,0.0,1.0
2016-10-26,127.0,127.190002,123.57,124.360001,3248565,107.51257757063,107.673424852233,104.608891420494,105.277671292883,3837390.60417341,0.0,1.0
2016-10-27,127.010002,127.730003,126.779999,127.269997,2114234,107.52104482103,108.130565792396,107.326334463716,107.741145077766,2497454.01019342,0.0,1.0
2016-10-28,127.510002,128.559998,126.239998,127.379997,2234528,107.944322685482,108.833202814606,106.869193523552,107.834266207946,2639552.15670992,0.0,1.0
2016-10-31,127.0,128.369995,126.879997,128.039993,1615230,107.51257757063,108.672354686448,107.410988343494,108.392989602798,1908001.97181802,0.0,1.0
2016-11-01,125.489998,127.440002,124.800003,127.25,1381431,106.234276726875,107.885063784458,105.650157506711,107.724216502855,1631825.23351508,0.0,1.0
2016-11-02,124.720001,126.0,124.68,125.540001,1227161,105.582431355288,106.666021841727,105.548568279576,106.276607052988,1449592.69437676,0.0,1.0
2016-11-03,124.449997,125.830002,124.260002,125.139999,1146961,105.353857922261,106.522109060925,105.193016566548,105.937983068315,1354855.87167052,0.0,1.0
2016-11-04,123.110001,125.379997,123.080002,124.839996,1565411,104.219476631754,106.14115475014,104.194080806443,105.684013809977,1849152.92231177,0.0,1.0
2016-11-07,124.5,124.959999,123.989998,124.580002,1893205,105.396188248373,105.785603037113,104.964443133522,105.463914399797,2236361.92558072,0.0,1.0
2016-11-08,125.379997,125.839996,124.07,124.529999,1846526,106.14115475014,106.53056953888,105.032169284945,105.421584073685,2181222.02349713,0.0,1.0
2016-11-09,125.849998,126.339996,123.5,124.690002,2500413,106.53903678928,106.953847403331,104.549632519471,105.557035529976,2953630.71163824,0.0,1.0
2016-11-10,126.459999,126.669998,124.379997,126.360001,3074456,107.055436630467,107.23321248698,105.294599021238,106.970782750688,3631723.10461528,0.0,1.0
2016-11-11,126.849998,126.980003,125.470001,126.239998,1781297,107.385592518183,107.495648995719,106.217348151965,106.869193523552,2104169.80144842,0.0,1.0
2016-11-14,126.900002,127.93,126.440002,127.419998,1914102,107.427923690851,108.299874398509,107.038508055556,107.868129283657,2261046.65605569,0.0,1.0
2016-11-15,125.120003,126.339996,124.82,126.209999,1962939,105.92105533996,106.953847403331,105.667086081622,106.843797698241,2318735.71104951,0.0,1.0
2016-11-16,125.419998,125.580002,124.099998,124.620003,2151413,106.175017825852,106.3104701287,105.057564263701,105.497777475509,2541371.96943775,0.0,1.0
2016-11-17,125.339996,125.980003,124.489998,125.239998,1263774,106.107291674429,106.649093266816,105.387720997973,106.02263779465,1492842.0620793,0.0,1.0
2016-11-18,126.300003,126.730003,125.0,125.629997,1989656,106.919991100065,107.284010063493,105.819466112825,106.352793682366,2350295.35808496,0.0,1.0
2016-11-21,127.050003,127.25,126.160004,126.860001,1622202,107.554907896742,107.724216502855,106.801474144575,107.394060615139,1916237.69660491,0.0,1.0
2016-11-22,126.410004,127.589996,126.050003,127.589996,1645668,107.0131130768,108.012042064459,106.70835216784,108.012042064459,1943957.07667504,0.0,1.0
2016-11-23,126.690002,127.5,125.949997,126.650002,1082194,107.250146987781,107.935855435081,106.623691515615,107.216284758625,1278349.39042096,0.0,1.0
2016-11-25,126.650002,127.129997,126.07,127.050003,534232,107.216284758625,107.62262727572,106.72528074275,107.554907896742,631065.364937681,0.0,1.0
2016-11-28,126.760002,126.949997,125.699997,126.25,1576243,107.309405888805,107.470247244517,106.412052583389,106.877660773953,1861948.2996628,0.0,1.0
2016-11-29,128.240005,128.589996,126.209999,127.010002,1722887,108.562310907248,108.858597793362,106.843797698241,107.52104482103,2035172.57184403,0.0,1.0
2016-11-30,128.0,129.570007,127.540001,128.940002,2924199,108.359133299532,109.6882317198,107.969718510793,109.154897377812,3454230.95038373,0.0,1.0
2016-12-01,129.029999,129.089996,127.709999,128.320007,1811290,109.231084853746,109.281875657813,108.113631291595,108.630037058671,2139599.24687771,0.0,1.0
2016-12-02,127.82,128.960007,127.779999,128.580002,1663870,108.20675326833,109.171832725169,108.172890192618,108.850137315407,1965458.31915508,0.0,1.0
2016-12-05,128.720001,129.080002,128.0,128.309998,1399241,108.968654270898,109.273415179859,108.359133299532,108.621563882381,1652863.42319584,0.0,1.0
2016-12-06,130.089996,130.289993,128.410004,128.970001,2318099,110.128431386716,110.297739992829,108.706224534605,109.180293203124,2738270.9972384,0.0,1.0
2016-12-07,132.080002,132.149994,129.919998,130.429993,2454502,111.813082366566,111.872334495144,109.984518605914,110.416257794876,2899398.01503891,0.0,1.0
2016-12-08,132.199997,132.990005,131.550003,132.429993,1951468,111.914664821256,112.583450619535,111.364408676804,112.109369252681,2305185.51038538,0.0,1.0
2016-12-09,132.479996,132.970001,131.490005,132.320007,1244563,112.151699578793,112.566516118734,111.313617026181,112.016259974282,1470148.93114402,0.0,1.0
2016-12-12,132.860001,132.990005,131.949997,132.589996,1438117,112.473394988555,112.583450619535,111.70302588903,112.244820708972,1698785.97580841,0.0,1.0
2016-12-13,133.259995,133.889999,132.860001,133.410004,1628444,112.812012200781,113.345345696213,112.473394988555,112.939003179118,1923611.10367888,0.0,1.0
2016-12-14,131.880005,133.369995,130.419998,133.199997,1660053,111.643773760453,112.905133330961,110.407796470365,112.761220550159,1960949.46064798,0.0,1.0
2016-12-15,132.350006,133.619995,131.729996,132.029999,1586045,112.041655799593,113.116772263186,111.516782782116,111.770752040454,1873526.98215865,0.0,1.0
2016-12-16,132.710007,132.949997,131.729996,132.759995,2739929,112.346416708554,112.549581617933,111.516782782116,112.38873433633,3236560.69701614,0.0,1.0
2016-12-19,133.240005,133.490005,132.570007,132.869995,951034,112.795089551761,113.006728483986,112.227898906507,112.481855466509,1123415.70381059,0.0,1.0
2016-12-20,132.990005,133.770004,132.580002,133.649994,1255304,112.583450619535,113.243763241523,112.236360231018,113.142168088498,1482836.81409524,0.0,1.0
2016-12-21,133.320007,133.509995,132.839996,133.229996,984468,112.862815703184,113.023651133007,112.456459641198,112.78661637547,1162909.85506197,0.0,1.0
2016-12-22,133.309998,133.690002,132.559998,133.580002,1224024,112.854342526894,113.1760370901,112.219425730217,113.08291595992,1445887.09072552,0.0,1.0
2016-12-23,133.110001,133.570007,132.690002,133.320007,911227,112.68503392078,113.07445463541,112.329481361197,112.862815703184,1076393.40079978,0.0,1.0
2016-12-27,132.679993,133.460007,132.460007,133.100006,968434,112.321008184906,112.981333505231,112.134777776328,112.67657259627,1143969.57806357,0.0,1.0
2016-12-28,132.160004,132.869995,132.130005,132.449997,1005547,112.464931970933,113.069116952003,112.439403555436,112.711708923339,1181640.29634175,0.69,1.0
2016-12-29,132.240005,132.639999,131.839996,132.279999,953177,112.533010865835,112.873395979616,112.192612987421,112.567044781945,1120099.1626907,0.0,1.0
2016-12-30,132.119995,132.990005,131.789993,132.660004,1351403,112.43088529019,113.171242527649,112.150061657041,112.890419745475,1588063.25452428,0.0,1.0
2017-01-03,131.710007,132.740005,131.020004,132.740005,1401146,112.081995526771,112.958498640378,111.494819844976,112.958498640378,1646517.34295668,0.0,1.0
2017-01-04,131.520004,132.330002,131.009995,132.110001,1324381,111.920307619519,112.609596112326,111.486302430706,112.422380640552,1556309.11067248,0.0,1.0
2017-01-05,130.630005,131.889999,129.830002,131.479996,1731384,111.162940231809,112.235164317802,110.482157239615,111.886261789751,2034587.24738015,0.0,1.0
2017-01-06,131.330002,131.979996,130.669998,130.869995,1595489,111.758620563242,112.311749564293,111.196973296943,111.367165853834,1874894.05743341,0.0,1.0
2017-01-09,130.509995,131.539993,130.350006,131.080002,1537582,111.060814656163,111.937317769769,110.924667929041,111.54587667597,1806846.27384871,0.0,1.0
2017-01-10,130.460007,131.270004,130.320007,130.460007,1134894,111.018276090416,111.707563732248,110.899139513544,111.018276090416,1333638.78811878,0.0,1.0
2017-01-11,130.360001,130.440002,129.460007,129.960007,1545039,110.933173429654,111.001252324556,110.167300541331,110.592788315873,1815609.15782113,0.0,1.0
2017-01-12,129.789993,130.210007,128.979996,129.889999,1225848,110.448110558871,110.805532203144,109.758822917039,110.533213219633,1440520.82497382,0.0,1.0
2017-01-13,130.25,130.75,129.970001,130.300003,1059711,110.839565268279,111.265053042821,110.601292965511,110.88211659866,1245289.59867278,0.0,1.0
2017-01-17,130.990005,131.449997,129.330002,129.720001,2000328,111.469291429479,111.860733374254,110.056669465072,110.38854907824,2350629.2303599,0.0,1.0
2017-01-18,131.970001,132.059998,130.839996,131.270004,1868145,112.30324406368,112.379829310171,111.341637438337,111.707563732248,2195298.09288811,0.0,1.0
2017-01-19,131.270004,132.399994,130.910004,132.100006,1626942,111.707563732248,112.669157592958,111.401212534577,112.413875139939,1911855.1664028,0.0,1.0
2017-01-20,131.410004,132.479996,130.740005,131.660004,1801749,111.826700309119,112.737237338836,111.256547542208,112.039444196391,2117274.69953514,0.0,1.0
2017-01-23,131.429993,131.639999,130.990005,131.539993,1010640,111.84371045937,112.022420430531,111.469291429479,111.937317769769,1187625.19215395,0.0,1.0
2017-01-24,131.970001,132.820007,131.539993,131.770004,1359810,112.30324406368,113.026578386255,111.937317769769,112.13305150679,1597942.50429714,0.0,1.0
2017-01-25,133.070007,133.339996,132.509995,132.600006,1294246,113.239322273527,113.469076311048,112.762765754333,112.839362914481,1520896.81236095,0.0,1.0
2017-01-26,133.059998,133.399994,132.369995,133.0,1045752,113.230804859256,113.520133142042,112.643629177461,113.179748028262,1228886.07213783,0.0,1.0
2017-01-27,133.300003,133.320007,132.339996,133.190002,1105591,113.435043245914,113.452066160798,112.618100761964,113.341435084539,1299204.19122405,0.0,1.0
2017-01-30,131.710007,133.259995,131.199997,133.259995,1497304,112.081995526771,113.400997416146,111.647989486983,113.400997416146,1759514.71415428,0.0,1.0
2017-01-31,131.490005,132.0,130.539993,131.149994,1521379,111.894779204022,112.328772479177,111.086342220685,111.605438156602,1787805.77378095,0.0,1.0
2017-02-01,128.479996,129.690002,127.150002,128.869995,3620606,109.333335142497,110.363020662743,108.201542768068,109.665214755664,4254653.38445316,0.0,1.0
2017-02-02,130.770004,130.970001,128.0,128.149994,2038742,111.282075957705,111.452268514595,108.924870282838,109.052511509348,2395770.3628417,0.0,1.0
2017-02-03,131.279999,132.259995,130.949997,132.0,1487072,111.716069232861,112.550021867061,111.435245599712,112.328772479177,1747490.86692269,0.0,1.0
2017-02-06,131.429993,132.25,130.919998,131.100006,1056427,111.84371045937,112.541516366448,111.409717184215,111.562899590854,1241430.49836897,0.0,1.0
2017-02-07,130.75,131.990005,130.360001,131.990005,1526409,111.265053042821,112.320266978564,110.933173429654,112.320266978564,1793716.63691376,0.0,1.0
2017-02-08,130.830002,131.190002,130.169998,130.550003,983391,111.333132788699,111.63948398637,110.771485522401,111.094860485931,1155604.29563194,0.0,1.0
2017-02-09,131.880005,132.210007,130.679993,130.830002,919864,112.226659668165,112.507483301314,111.205478797557,111.333132788699,1080952.32699626,0.0,1.0
2017-02-10,132.759995,133.210007,131.740005,132.199997,868068,112.975509641604,113.358458850398,112.107523091293,112.498965036067,1020085.71331304,0.0,1.0
2017-02-13,133.809998,133.960007,132.25,132.949997,1007517,113.869036521069,113.996690512212,112.541516366448,113.137196697881,1183955.28647528,0.0,1.0
2017-02-14,133.990005,134.160004,132.970001,133.860001,1006210,114.022218076733,114.166883069102,113.154219612765,113.91158785145,1182419.40215827,0.0,1.0
2017-02-15,134.460007,134.550003,133.520004,134.039993,936791,114.422178286754,114.49876268227,113.622258717688,114.064756642481,1100843.61531613,0.0,1.0
2017-02-16,135.729996,135.740005,134.100006,134.300003,1421074,115.502907873361,115.511425287632,114.115826238108,114.286018794999,1669935.172084,0.0,1.0
2017-02-17,136.190002,136.25,134.740005,135.350006,1431549,115.894361731793,115.945418562787,114.660449738547,115.179545674464,1682244.57393611,0.0,1.0
2017-02-21,136.729996,136.869995,135.130005,136.039993,1318734,116.353883422445,116.473019148342,114.99233020269,115.76670774065,1549673.19733036,0.0,1.0
2017-02-22,137.759995,137.910004,135.490005,136.0,1243998,117.230387387027,117.35804137817,115.29868140036,115.732674675516,1461849.2873715,0.0,1.0
2017-02-23,139.009995,139.300003,137.649994,138.0,984862,118.294106823383,118.540896540422,117.136779225652,117.434625773685,1157332.89993976,0.0,1.0
2017-02-24,138.410004,139.350006,137.740005,138.479996,978205,117.783529152712,118.583447870803,117.213376385801,117.843090633344,1149510.11348349,0.0,1.0
2017-02-27,137.610001,138.649994,137.179993,138.199997,897887,117.102746160518,117.987754774737,116.736819866607,117.604818330575,1055126.67310569,0.0,1.0
2017-02-28,138.169998,138.509995,136.690002,136.869995,1463195,117.579289915079,117.868619048841,116.319849506335,116.473019148342,1719432.48143126,0.0,1.0
2017-03-01,140.380005,140.559998,138.050003,139.110001,1602548,119.459951835384,119.613121477391,117.477177104066,118.379209484145,1883189.24289157,0.0,1.0
2017-03-02,138.399994,140.320007,138.389999,139.669998,1161760,117.775010887466,119.408895004391,117.766505386853,118.855753238706,1365209.61295493,0.0,1.0
2017-03-03,138.649994,138.729996,137.639999,138.350006,1240892,117.987754774737,118.055834520615,117.128273725039,117.732472321718,1458199.35876504,0.0,1.0
2017-03-06,137.690002,138.380005,137.559998,137.919998,1204575,117.17082505542,117.758000737215,117.060194830137,117.366546027807,1415522.45689746,0.0,1.0
2017-03-07,137.410004,137.759995,136.940002,137.300003,1133575,116.932553603627,117.230387387027,116.532593393607,116.838945442253,1332088.80233903,0.0,1.0
2017-03-08,136.960007,138.380005,136.789993,137.899994,1134812,116.549617159466,117.758000737215,116.404939402464,117.349523112923,1333542.42812337,0.0,1.0
2017-03-09,137.410004,137.820007,136.960007,137.210007,1051767,116.932553603627,117.281456131679,116.549617159466,116.762361046737,1235954.4303374,0.0,1.0
2017-03-10,137.809998,137.889999,137.119995,137.800003,1074949,117.272938717408,117.34101761231,116.685763035613,117.264433216795,1263196.10611167,0.0,1.0
2017-03-13,137.539993,138.199997,137.130005,137.699997,1285429,117.043171064277,117.604818330575,116.694281300859,117.179330556033,1510535.76261108,0.0,1.0
2017-03-14,137.330002,137.809998,136.979996,137.289993,1016415,116.86447385775,117.272938717408,116.566627309717,116.830427177006,1194411.52109866,0.0,1.0
2017-03-15,138.259995,138.550003,137.279999,137.929993,1421960,117.655875161569,117.902664878608,116.821922527369,117.37505152842,1670976.33008315,0.0,1.0
2017-03-16,137.729996,138.600006,137.279999,138.350006,1214239,117.20485897153,117.945216208989,116.821922527369,117.732472321718,1426878.83489256,0.0,1.0
2017-03-17,138.100006,138.100006,137.149994,137.800003,2874870,117.519728434447,117.519728434447,116.71129145111,117.264433216795,3378322.68282239,0.0,1.0
2017-03-20,137.139999,137.860001,137.089996,137.860001,950809,116.702785950497,117.315490047789,116.660234620116,117.315490047789,1117316.47404289,0.0,1.0
2017-03-21,136.080002,137.889999,135.639999,137.470001,1656934,115.800754421394,117.34101761231,115.42632262687,116.983609583646,1947099.42228331,0.0,1.0
2017-03-22,136.649994,137.070007,135.710007,136.080002,1298204,116.285803676568,116.643224469865,115.48589772311,115.800754421394,1525547.94482211,0.0,1.0
2017-03-23,136.660004,137.960007,136.399994,136.520004,1546471,116.294321941814,117.400592708551,116.073059789296,116.175185364942,1817291.93237504,0.0,1.0
2017-03-24,136.059998,136.929993,135.539993,136.660004,942613,115.78373150651,116.524075979336,115.341219966108,116.294321941814,1107685.17498992,0.0,1.0
2017-03-27,136.660004,136.690002,134.800003,135.0,1148224,116.294321941814,116.319849506335,114.711506569541,114.881699126431,1349303.16298165,0.0,1.0
2017-03-28,138.0,138.330002,135.960007,136.070007,1466658,117.434625773685,117.715449406834,115.698641610381,115.792248920781,1723501.92855431,0.0,1.0
2017-03-29,136.5,136.979996,136.240005,136.869995,1034322,116.745335578927,117.155865206008,116.522967787543,117.06178386052,1209341.27517712,0.69,1.0
2017-03-30,137.050003,137.300003,136.110001,136.169998,726118,117.215740595809,117.429559891741,116.41177833255,116.463092397742,848985.584807303,0.0,1.0
2017-03-31,136.25,137.059998,136.220001,137.050003,1709053,116.531516282995,117.22428909126,116.50585882276,117.215740595809,1998244.58376142,0.0,1.0
2017-04-03,136.270004,136.630005,135.660004,136.369995,1128458,116.548625247778,116.856525889197,116.026906165703,116.634145268656,1319406.17786707,0.0,1.0
2017-04-04,137.339996,137.440002,136.190002,136.190002,956512,117.46376499215,117.549297842186,116.480201362525,116.480201362525,1118364.9209842,0.0,1.0
2017-04-05,136.779999,138.110001,136.679993,137.660004,1157395,116.984812335093,118.122332700007,116.899279485057,117.73746053316,1353239.65378637,0.0,1.0
2017-04-06,137.589996,137.979996,136.399994,137.179993,1437113,117.677584288082,118.011142389736,116.659802728891,117.326918076922,1680289.18266615,0.0,1.0
2017-04-07,137.470001,138.029999,136.940002,136.940002,1010649,117.57495530242,118.053908814754,117.121659250321,117.121659250321,1181662.52909296,0.0,1.0
2017-04-10,137.979996,138.419998,136.660004,137.470001,1004575,118.011142389736,118.387466061131,116.882183349432,117.57495530242,1174560.73786602,0.0,1.0
2017-04-11,137.800003,138.070007,137.110001,137.399994,917064,117.857198483605,118.08812674432,117.267055516278,117.515079912619,1072241.86199175,0.0,1.0
2017-04-12,137.020004,137.240005,136.419998,137.100006,1904425,117.190083135574,117.378244971272,116.676911693674,117.258507020827,2226675.79146454,0.0,1.0
2017-04-13,136.720001,137.160004,136.25,136.699997,1124751,116.933497414624,117.309821941296,116.531516282995,116.916388449841,1315071.91048507,0.0,1.0
2017-04-17,138.190002,138.339996,136.75,137.059998,1017205,118.190755729982,118.319042175878,116.959154874859,117.22428909126,1189327.88030859,0.0,1.0
2017-04-18,137.5,138.380005,137.479996,137.789993,1206784,117.600612762655,118.353260960722,117.583503797872,117.848637158996,1410985.84524292,0.0,1.0
2017-04-19,136.970001,138.380005,136.559998,138.380005,1463496,117.147316710556,118.353260960722,116.796650499396,118.353260960722,1711136.49217228,0.0,1.0
2017-04-20,136.779999,137.039993,135.800003,136.699997,1714143,116.984812335093,117.2071792712,116.146644116148,116.916388449841,2004195.87077906,0.0,1.0
2017-04-21,135.479996,136.899994,135.429993,136.550003,2472204,115.872949430415,117.087441320755,115.830183005397,116.788102003945,2890529.58155969,0.0,1.0
2017-04-24,136.779999,137.649994,136.020004,137.360001,2436492,116.984812335093,117.728899208551,116.334805951846,117.48087481221,2848774.6970855,0.0,1.0
2017-04-25,137.119995,137.789993,136.850006,137.330002,1865876,117.275603156452,117.848637158996,117.044687724895,117.455217351976,2181603.85369584,0.0,1.0
2017-04-26,138.929993,140.389999,137.800003,138.389999,2163889,118.823653148446,120.072362968353,117.857198483605,118.361808600896,2530044.10870285,0.0,1.0
2017-04-27,138.419998,139.479996,138.339996,139.100006,1032806,118.387466061131,119.294058165329,118.319042175878,118.969061388284,1207568.75039937,0.0,1.0
2017-04-28,137.25,138.630005,137.070007,138.410004,1483653,117.386793466723,118.567080256654,117.232849560592,118.378918420957,1734704.29028906,0.0,1.0
2017-05-01,136.889999,137.789993,136.699997,137.279999,1411453,117.078892825303,117.848637158996,116.916388449841,117.412450926958,1650287.21314308,0.0,1.0
2017-05-02,137.029999,137.350006,136.580002,137.199997,1534975,117.198631631025,117.472326316759,116.813759464179,117.344027041705,1794710.5677584,0.0,1.0
2017-05-03,137.559998,138.029999,136.839996,136.979996,1241263,117.651927683124,118.053908814754,117.036126400286,117.155865206008,1451299.09182071,0.0,1.0
2017-05-04,138.300003,138.320007,137.449997,137.979996,1457989,118.284837075469,118.301946040253,117.557846337637,118.011142389736,1704697.64391961,0.0,1.0
2017-05-05,137.75,138.669998,137.320007,138.520004,1173917,117.814432058587,118.601285357063,117.446668856524,118.472998911167,1372557.36775598,0.0,1.0
2017-05-08,137.229996,137.949997,137.070007,137.869995,772203,117.36968450194,117.985484929501,117.232849560592,117.917061044249,902868.701154568,0.0,1.0
2017-05-09,136.320007,137.330002,136.0,137.0,1044094,116.591391672796,117.455217351976,116.317696987062,117.172974170791,1220766.8108817,0.0,1.0
2017-05-10,138.0,138.179993,136.559998,136.729996,2057929,118.028251354519,118.18219526065,116.796650499396,116.942045910075,2406154.44811575,0.0,1.0
2017-05-11,137.210007,137.699997,136.770004,137.410004,1389129,117.352588366314,117.771665633569,116.976263839642,117.523641237228,1624185.73350032,0.0,1.0
2017-05-12,136.740005,137.309998,136.539993,136.830002,993483,116.950606379407,117.438108387192,116.779540679335,117.027578760111,1161591.84285628,0.0,1.0
2017-05-15,137.369995,137.600006,136.509995,136.649994,1031049,117.489422452384,117.686145612691,116.753884074378,116.873622024823,1205514.44562728,0.0,1.0
2017-05-16,137.020004,137.770004,136.270004,136.270004,870726,117.190083135574,117.83154102337,116.548625247778,116.548625247778,1018062.935111,0.0,1.0
2017-05-17,137.789993,138.309998,136.639999,137.020004,2078004,117.848637158996,118.293385570921,116.865073529371,117.190083135574,2429626.37088175,0.0,1.0
2017-05-18,138.559998,139.899994,137.570007,137.630005,1797104,118.507204866853,119.65327287194,117.660488152456,117.711803072926,2101194.83389689,0.0,1.0
2017-05-19,138.479996,138.830002,138.009995,138.800003,1613956,118.4387809816,118.738133127568,118.036799849971,118.712475667333,1887056.06872886,0.0,1.0
2017-05-22,139.759995,139.910004,138.710007,138.710007,1176270,119.533534921495,119.661834196549,118.635504141907,118.635504141907,1375308.52263859,0.0,1.0
2017-05-23,140.610001,140.789993,139.630005,139.759995,1100039,120.260525659328,120.414468710181,119.422357440382,119.533534921495,1286178.35355388,0.0,1.0
2017-05-24,140.869995,141.039993,140.279999,140.580002,1003073,120.482892595434,120.628288006113,119.978282478143,120.234868199093,1172804.5820506,0.0,1.0
2017-05-25,142.759995,142.869995,141.229996,141.490005,1001613,122.09936647268,122.193446962891,120.790793236853,121.013173002117,1171097.53312217,0.0,1.0
2017-05-26,142.240005,142.869995,142.240005,142.669998,979661,121.654630889914,122.193446962891,121.654630889914,122.022394091976,1145431.00019268,0.0,1.0
2017-05-30,141.889999,142.169998,141.460007,141.619995,844453,121.355278743946,121.594755500112,120.98751639716,121.12435048323,987344.238880291,0.0,1.0
2017-05-31,143.190002,143.259995,141.830002,141.960007,1295894,122.467141648624,122.527005064545,121.303964678753,121.415154989024,1515174.2904573,0.0,1.0
2017-06-01,144.850006,144.850006,143.210007,143.610001,1293840,123.886905194722,123.886905194722,122.484251468684,122.826357210513,1512772.72984154,0.0,1.0
2017-06-02,145.139999,145.279999,144.350006,144.679993,1268838,124.134929591063,124.254668396785,123.459266602858,123.741496954885,1483540.10154786,0.0,1.0
2017-06-05,145.050003,145.880005,144.839996,145.149994,904738,124.057958065636,124.767839838685,123.878343870113,124.143478086514,1057830.159874,0.0,1.0
2017-06-06,144.179993,145.160004,144.139999,144.600006,1218440,123.31385836302,124.152039411123,123.279652407334,123.67308589879,1424614.17559214,0.0,1.0
2017-06-07,144.289993,144.910004,144.119995,144.779999,1414198,123.407938853231,123.938220115191,123.262543442551,123.827029804921,1653496.69897085,0.0,1.0
2017-06-08,144.960007,145.380005,144.25,144.289993,1473398,123.980986540209,124.340201246821,123.373733752822,123.407938853231,1722714.02538419,0.0,1.0
2017-06-09,146.559998,146.660004,144.679993,144.940002,1225775,125.34942233668,125.434955186716,123.741496954885,123.963876720149,1433190.34264014,0.0,1.0
2017-06-12,145.679993,146.570007,145.199997,146.570007,1937351,124.596774138613,125.357982806012,124.186244511532,125.357982806012,2265173.25243558,0.0,1.0
2017-06-13,145.729996,146.320007,145.509995,145.899994,1307905,124.639540563631,125.14416351008,124.451378727934,124.78493597431,1529217.69092268,0.0,1.0
2017-06-14,146.690002,146.830002,145.309998,145.619995,1368118,125.460611791673,125.580350597395,124.280325857019,124.545459218144,1599619.42868157,0.0,1.0
2017-06-15,147.399994,147.520004,146.0,146.369995,1224475,126.067851749903,126.170493564722,124.870468824346,125.18691710594,1431670.36756688,0.0,1.0
2017-06-16,147.580002,147.949997,146.380005,147.949997,2103004,126.221808485192,126.538256766785,125.195478430549,126.538256766785,2458856.66075224,0.0,1.0
2017-06-19,147.110001,148.320007,146.990005,147.869995,1217204,125.819827353562,126.854717877537,125.717197512623,126.469832881533,1423169.03006094,0.0,1.0
2017-06-20,146.929993,147.320007,146.830002,147.110001,1390428,125.665870618274,125.999440693808,125.580350597395,125.819827353562,1625704.53936199,0.0,1.0
2017-06-21,146.619995,147.419998,146.449997,147.130005,1197299,125.400736401872,126.084960714686,125.255340991193,125.836936318345,1399895.87326606,0.0,1.0
2017-06-22,145.550003,146.619995,145.550003,146.619995,1244642,124.4855966575,125.400736401872,124.4855966575,125.400736401872,1455249.85779961,0.0,1.0
2017-06-23,144.850006,146.190002,144.5,145.529999,1950451,123.886905194722,125.032973199809,123.587553048754,124.468487692717,2280489.92432771,0.0,1.0
2017-06-26,145.399994,145.509995,144.320007,144.830002,1249597,124.357297382446,124.451378727934,123.433609142623,123.869796229939,1461043.30125194,0.0,1.0
2017-06-27,144.779999,145.699997,144.729996,145.259995,1179713,123.827029804921,124.613883103396,123.784263379903,124.237559432001,1379334.11815955,0.0,1.0
2017-06-28,145.630005,145.770004,144.899994,144.899994,1160127,125.1612673432,125.281589060327,124.533861597149,124.533861597149,1349852.90894639,0.71,1.0
2017-06-29,144.970001,146.020004,144.320007,146.009995,1338898,124.594028901564,125.496450804208,124.035393524154,125.48784859943,1557859.92402772,0.0,1.0
2017-06-30,145.380005,145.880005,144.660004,145.720001,1352462,124.946405599318,125.376129087082,124.327602917492,125.23861413321,1573642.16584861,0.0,1.0
2017-07-03,146.350006,147.399994,145.509995,145.800003,672702,125.780070025026,126.682479035966,125.058125111667,125.307371610146,782714.954099038,0.0,1.0
2017-07-05,145.970001,146.820007,145.380005,146.639999,999956,125.453475877091,126.184010962971,124.946405599318,126.0293036318,1163487.71765367,0.0,1.0
2017-07-06,145.440002,146.479996,145.350006,146.050003,1209834,124.997969839509,125.891789537375,124.920623049499,125.522233354027,1407688.93771306,0.0,1.0
2017-07-07,146.520004,146.789993,145.630005,145.949997,979789,125.926174291972,126.158215521447,125.1612673432,125.436283499793,1140022.62838781,0.0,1.0
2017-07-10,145.279999,146.160004,145.270004,145.979996,1071501,124.860455745084,125.616773380782,124.851865572563,125.462066049612,1246733.10921042,0.0,1.0
2017-07-11,144.449997,145.619995,144.160004,145.479996,955357,124.147113036503,125.152664278975,123.897879429729,125.032342561848,1111595.04565646,0.0,1.0
2017-07-12,144.440002,145.119995,144.300003,144.779999,1163746,124.138522863982,124.722940791212,124.018201146855,124.43073225732,1354063.75627386,0.0,1.0
2017-07-13,144.850006,145.339996,144.380005,144.610001,979179,124.490899561736,124.912019985274,124.086958623792,124.284627990375,1139312.86965066,0.0,1.0
2017-07-14,145.179993,145.589996,143.860001,144.470001,754131,124.774505890849,125.126881729156,123.64004275873,124.164305413801,877460.764275506,0.0,1.0
2017-07-17,145.539993,145.660004,144.729996,145.179993,1075146,125.083906802039,125.187049893019,124.387757330203,124.774505890849,1250974.20854964,0.0,1.0
2017-07-18,145.699997,145.800003,144.699997,145.509995,995833,125.221421755911,125.307371610146,124.361974780384,125.058125111667,1158690.44671386,0.0,1.0
2017-07-19,146.550003,146.559998,145.559998,146.039993,1028782,125.951956841791,125.960547014311,125.101100038784,125.513630289802,1197027.89037035,0.0,1.0
2017-07-20,146.619995,147.0,145.899994,146.820007,1371598,126.012111254502,126.338705402437,125.393308572675,126.184010962971,1595907.64649477,0.0,1.0
2017-07-21,147.0,147.460007,146.279999,146.279999,1428208,126.338705402437,126.734057027308,125.719902720611,125.719902720611,1661775.58438042,0.0,1.0
2017-07-24,146.889999,147.179993,146.589996,147.179993,1117031,126.244165375682,126.493399841903,125.986328704683,126.493399841903,1299709.03593597,0.0,1.0
2017-07-25,147.360001,148.380005,146.899994,147.589996,2180583,126.648107173073,127.524746525899,126.252755548202,126.84577568021,2537193.17432406,0.0,1.0
2017-07-26,143.899994,147.979996,143.690002,147.559998,2864599,123.674414621622,127.180960000665,123.493937632337,126.819993989838,3333072.40768891,0.0,1.0
2017-07-27,142.979996,144.990005,142.649994,143.600006,2491423,122.883725123031,124.611221278863,122.600105902213,123.416590842328,2898867.6101547,0.0,1.0
2017-07-28,145.350006,145.419998,143.369995,143.369995,2212230,124.920623049499,124.980777462211,123.21890858404,123.21890858404,2574015.69031535,0.0,1.0
2017-07-31,146.460007,146.740005,145.360001,145.699997,1378336,125.874610051781,126.115253486035,124.92921322202,125.221421755911,1603747.57169304,0.0,1.0
2017-08-01,148.070007,148.089996,146.399994,146.850006,1317047,127.258319682379,127.275499167973,125.823032060439,126.20979351279,1532435.43523176,0.0,1.0
2017-08-02,148.919998,149.229996,147.839996,148.220001,1820245,127.988841876554,128.255268720074,127.060637424091,127.387231572026,2117925.88935963,0.0,1.0
2017-08-03,149.869995,150.089996,148.669998,148.990005,1758479,128.805313924964,128.994393119027,127.773980132673,128.04900918097,2046058.74483667,0.0,1.0
2017-08-04,149.800003,150.279999,149.160004,149.940002,843700,128.745159512253,129.157690622718,128.195114307363,128.865481229379,981677.781206768,0.0,1.0
2017-08-07,149.309998,149.970001,149.220001,149.509995,886497,128.32402619701,128.891263779198,128.246678547553,128.495913013774,1031473.75608209,0.0,1.0
2017-08-08,148.539993,149.5,148.369995,149.139999,964506,127.662247728619,128.487322841254,127.516143461674,128.177921070617,1122240.26317485,0.0,1.0
2017-08-09,149.289993,149.339996,148.009995,148.460007,871192,128.306832960264,128.349807887382,127.206742550484,127.593504002835,1013665.79301303,0.0,1.0
2017-08-10,148.330002,149.029999,148.229996,148.630005,1096626,127.481771598781,128.083381903309,127.395821744547,127.73960826978,1275967.02440875,0.0,1.0
2017-08-11,146.440002,148.820007,146.300003,148.729996,2126606,125.857416815036,127.902904914024,125.737095097909,127.82554523231,2474388.8343973,0.0,1.0
2017-08-14,147.399994,147.960007,146.75,146.830002,1298008,126.682479035966,127.163780515071,126.123843658555,126.192601135491,1510282.81786018,0.0,1.0
2017-08-15,147.970001,148.75,147.729996,147.809998,795843,127.172369828145,127.842737609609,126.966098256783,127.03485573372,925994.299429819,0.0,1.0
2017-08-16,148.020004,148.940002,147.880005,148.410004,894997,127.215344755262,128.006034253853,127.095023038135,127.550529075717,1041363.8368457,0.0,1.0
2017-08-17,145.949997,148.020004,145.889999,147.800003,877008,125.436283499793,127.215344755262,125.384718400155,127.026265561199,1020432.93533316,0.0,1.0
2017-08-18,145.440002,146.339996,145.25,145.25,1047705,124.997969839509,125.771466960801,124.834673195265,124.834673195265,1219045.53722797,0.0,1.0
2017-08-21,145.330002,145.789993,144.759995,145.580002,1200205,124.903430672201,125.298768545921,124.413539880022,125.118292416083,1396485.22151626,0.0,1.0
2017-08-22,145.309998,145.559998,144.850006,145.419998,1052101,124.886238294903,125.101100038784,124.490899561736,124.980777462211,1224160.45429112,0.0,1.0
2017-08-23,144.240005,145.270004,143.940002,144.800003,1018628,123.966636047218,124.851865572563,123.708799376219,124.447924634619,1185213.31624403,0.0,1.0
2017-08-24,142.759995,144.539993,142.600006,144.360001,1517965,122.694645928968,124.224459826512,122.557143866801,124.069766246493,1766211.3466274,0.0,1.0
2017-08-25,143.630005,144.149994,142.649994,142.800003,1312645,123.442373392146,123.889276365504,122.600105902213,122.729030683565,1527313.53693513,0.0,1.0
2017-08-28,141.779999,143.289993,140.589996,143.289993,1533330,121.85239133074,123.150151107104,120.829646851522,123.150151107104,1784089.12203126,0.0,1.0
2017-08-29,141.889999,142.350006,140.589996,140.589996,1238777,121.946930498048,122.342282122919,120.829646851522,120.829646851522,1441365.24448261,0.0,1.0
2017-08-30,141.160004,142.529999,141.119995,142.529999,1223704,121.319538503148,122.496976562385,121.285152889104,122.496976562385,1423827.22244145,0.0,1.0
2017-08-31,141.419998,141.740005,140.539993,141.600006,1855031,121.542989560103,121.818018608401,120.786671924405,121.697696891274,2158400.75399998,0.0,1.0
2017-09-01,140.490005,142.279999,140.309998,141.470001,1397071,120.743709888992,122.282114818503,120.589003417269,121.585964487221,1625546.47323495,0.0,1.0
2017-09-05,136.850006,139.990005,136.539993,139.300003,2436348,117.615323757522,120.313986401229,117.348884022298,119.720966269222,2834785.70450107,0.0,1.0
2017-09-06,137.710007,139.149994,136.279999,137.100006,2850275,118.354449015922,119.59204148787,117.125432965343,117.830185501404,3316405.87629385,0.0,1.0
2017-09-07,134.880005,137.660004,133.820007,137.449997,2773162,115.922212356287,118.311474088805,115.011200281123,118.130984207815,3226681.90006748,0.0,1.0
2017-09-08,140.850006,142.75,134.039993,134.429993,4372263,121.053111659629,122.686055756448,115.200266583481,115.535450903936,5087298.13996973,0.0,1.0
2017-09-11,145.88,146.84,142.71,142.71,4868318,125.376124789847,126.201193886353,122.651677877427,122.651677877427,5664477.43563942,0.0,1.0
2017-09-12,147.01,147.02,145.24,145.89,2328606,126.347299872192,126.355894341947,124.82607872551,125.384719259602,2709423.69489721,0.0,1.0
2017-09-13,144.55,146.84,144.2,146.42,1795489,124.233060312396,126.201193886353,123.932253870962,125.840226156631,2089121.32002035,0.0,1.0
2017-09-14,142.79,144.59,141.6,144.59,1700420,122.720433635469,124.267438191417,121.697691734592,124.267438191417,1978504.83906557,0.0,1.0
2017-09-15,143.51,143.66,142.46,142.79,2284864,123.339235457848,123.468152504177,122.436816133545,122.720433635469,2658528.17574876,0.0,1.0
2017-09-18,143.57,144.06,142.665,143.72,974614,123.39080227638,123.811931294388,122.613002763528,123.519719322709,1134001.31451115,0.0,1.0
2017-09-19,143.47,144.57,142.9,143.52,1574367,123.304857578827,124.250249251907,122.814972802777,123.347829927604,1831837.26841906,0.0,1.0
2017-09-20,143.88,144.3,142.7,143.9,1062979,123.657230838793,124.018198568515,122.643083407672,123.674419778304,1236817.43059072,0.0,1.0
2017-09-21,142.95,144.67,142.94,143.81,938820,122.857945151553,124.336193949459,122.849350681798,123.597069550506,1092353.60264613,0.0,1.0
2017-09-22,142.59,143.09,141.64,142.75,998394,122.548544240364,122.978267728127,121.732069613613,122.686055756448,1161670.26987099,0.0,1.0
2017-09-25,143.21,143.39,141.82,142.59,1107299,123.08140136519,123.236101820785,121.886770069208,122.548544240364,1288385.4752311,0.0,1.0
2017-09-26,141.61,142.86,140.87,142.86,1635031,121.706286204347,122.780594923756,121.070295442458,122.780594923756,1902422.19305949,0.0,1.0
2017-09-27,141.91,142.54,141.6,142.54,1404722,121.964120297005,122.505571891587,121.697691734592,122.505571891587,1634448.70946112,0.0,1.0
2017-09-28,142.19,142.67,141.42,141.48,1796098,122.814972802777,123.229567267545,122.149894182212,122.201718490308,2079446.57554185,0.71,1.0
2017-09-29,142.55,142.7095,141.64,141.73,1408065,123.125918651353,123.263684937041,122.339916645231,122.417653107375,1630198.32013082,0.0,1.0
2017-10-02,145.49,145.56,142.375,142.55,2223627,125.665309748056,125.725771440834,122.974764419406,123.125918651353,2574421.63536309,0.0,1.0
2017-10-03,144.7,145.39,143.885,145.39,1536188,124.982956358125,125.578935901229,124.279009506488,125.578935901229,1778533.7303357,0.0,1.0
2017-10-04,144.75,145.08,144.29,144.4,918551,125.026143281539,125.311176976066,124.628823586136,124.723834817645,1063459.63940193,0.0,1.0
2017-10-05,145.71,146.29,144.32,144.84,1362347,125.855332211074,126.356300522669,124.654735740184,125.103879743683,1577267.94632014,0.0,1.0
2017-10-06,146.15,146.62,145.03,145.99,1139446,126.235377137111,126.641334217196,125.267990052653,126.097178982189,1319202.56172818,0.0,1.0
2017-10-09,146.05,146.59,145.0,146.09,976279,126.149003290285,126.615422063149,125.242077898605,126.183552829015,1130294.6851026,0.0,1.0
2017-10-10,147.28,147.33,145.67,146.04,723614,127.211401606252,127.254588529666,125.820782672344,126.140365905602,837769.795586957,0.0,1.0
2017-10-11,147.37,147.47,146.445,146.94,868495,127.289138068396,127.375511915223,126.49017998525,126.917730527042,1005506.91199769,0.0,1.0
2017-10-12,146.58,148.04,146.22,147.62,1117982,126.606784678466,127.867842842135,126.29583882989,127.505072685463,1294352.44703653,0.0,1.0
2017-10-13,148.84,149.19,145.96,146.6,1855238,128.558833616748,128.861142080641,126.071266828141,126.624059447831,2147916.37533982,0.0,1.0
2017-10-16,150.32,150.73,148.54,148.66,1503052,129.837166549782,130.191299321771,128.299712076268,128.40336069246,1740170.2659105,0.0,1.0
2017-10-17,150.08,150.45,149.06,150.06,1245453,129.629869317398,129.949452550656,128.748856079766,129.612594548032,1441932.99911715,0.0,1.0
2017-10-18,151.11,151.18,148.91,149.72,941377,130.519519939712,130.579981632491,128.619295309526,129.318923468822,1089886.62029792,0.0,1.0
2017-10-19,153.98,154.05,150.12,150.95,1561835,132.998449343636,133.058911036415,129.664418856128,130.381321784789,1808226.74615272,0.0,1.0
2017-10-20,154.0,155.29,153.27,155.08,1737317,133.015724113001,134.129946737065,132.385195031167,133.948561658729,2011392.41081536,0.0,1.0
2017-10-23,155.19,155.24,153.32,154.18,848093,134.043572890238,134.086759813651,132.42838195458,133.171197037289,981886.336152602,0.0,1.0
2017-10-24,154.4,156.0,154.39,155.6,1503820,133.361219500308,134.743201049534,133.352582115625,134.397705662227,1741059.42394643,0.0,1.0
2017-10-25,154.2,155.27,153.39,154.54,1534178,133.188471806655,134.112671967699,132.488843647359,133.482142885865,1776206.63703853,0.0,1.0
2017-10-26,154.75,155.39,154.04,154.87,1218526,133.663527964201,134.216320583891,133.050273651732,133.767176580393,1410758.05324025,0.0,1.0
2017-10-27,152.75,154.25,151.4998,154.25,2419339,131.936051027669,133.231658730068,130.856205194642,133.231658730068,2801008.74151902,0.0,1.0
2017-10-30,152.89,154.31,151.38,152.65,1338057,132.056974413226,133.283483038164,130.752729326144,131.849677180842,1549146.00791816,0.0,1.0
2017-10-31,150.82,153.45,150.77,152.67,2122005,130.269035783915,132.540667955455,130.225848860501,131.866951950207,2456767.96618707,0.0,1.0
2017-11-01,151.31,152.25,150.51,150.53,1508681,130.692267633365,131.504181793535,130.001276858752,130.018551628118,1746687.28490041,0.0,1.0
2017-11-02,149.26,152.12,147.78,151.6,2682370,128.921603773419,131.391895792661,127.643270840385,130.942751789162,3105534.94900401,0.0,1.0
2017-11-03,148.27,149.68,147.76,148.65,1822331,128.066502689836,129.284373930091,127.62599607102,128.394723307777,2109818.03746441,0.0,1.0
2017-11-06,149.2,149.41,147.27,147.75,1472269,128.869779465323,129.051164543659,127.20276422157,127.617358686337,1704531.00572821,0.0,1.0
2017-11-07,149.8,150.81,149.13,149.82,1342313,129.388022546283,130.260398399232,128.809317772545,129.405297315648,1554073.42536727,0.0,1.0
2017-11-08,150.1,151.66,149.62,151.66,1462113,129.647144086763,130.994576097258,129.232549621995,130.994576097258,1692772.81690933,0.0,1.0
2017-11-09,151.64,151.72,149.25,149.73,1206035,130.977301327893,131.046400405354,128.912966388737,129.327560853504,1396296.49981995,0.0,1.0
2017-11-10,151.35,151.89,150.05,151.15,1014507,130.726817172096,131.19323594496,129.60395716335,130.554069478443,1174553.45254726,0.0,1.0
2017-11-13,151.34,151.83,150.02,151.14,1065352,130.718179787413,131.141411636864,129.578045009302,130.54543209376,1233419.65090249,0.0,1.0
2017-11-14,150.69,151.04,149.41,150.68,1216348,130.15674978304,130.459058246933,129.051164543659,130.148112398357,1408236.45662273,0.0,1.0
2017-11-15,151.16,151.75,149.025,150.25,1594810,130.562706863125,131.072312559402,128.718625233377,129.776704857003,1846403.81156257,0.0,1.0
2017-11-16,148.86,151.48,148.8,151.48,1215634,128.576108386113,130.83910317297,128.524284078017,130.83910317297,1407409.8175112,0.0,1.0
2017-11-17,148.63,149.16,147.98,148.19,962843,128.377448538412,128.835229926593,127.816018534039,127.997403612374,1114739.05050528,0.0,1.0
2017-11-20,149.0,149.41,147.84,148.57,982772,128.69703177167,129.051164543659,127.695095148481,128.325624230316,1137812.00688293,0.0,1.0
2017-11-21,149.18,150.0,148.97,149.5,960591,128.852504695958,129.560770239936,128.671119617622,129.128901005803,1112131.77980618,0.0,1.0
2017-11-22,148.25,149.11,147.97,148.76,980095,128.04922792047,128.792043003179,127.807381149356,128.489734539286,1134712.68909363,0.0,1.0
2017-11-24,148.93,149.1,148.05,149.1,465154,128.636570078892,128.783405618497,127.876480226817,128.783405618497,538535.69927676,0.0,1.0
2017-11-27,149.26,149.7,148.16,148.93,798175,128.921603773419,129.301648699457,127.971491458326,128.636570078892,924093.379332931,0.0,1.0
2017-11-28,151.57,152.12,149.0,149.76,1069658,130.916839635114,131.391895792661,128.69703177167,129.353473007552,1238404.95624456,0.0,1.0
2017-11-29,152.64,153.34,151.58,152.25,1408596,131.841039796159,132.445656723946,130.925477019797,131.504181793535,1630813.08955411,0.0,1.0
2017-11-30,152.11,153.47,150.61,153.0,2256821,131.383258407978,132.55794272482,130.087650705579,132.151985644735,2612852.24974413,0.0,1.0
2017-12-01,151.64,152.79,148.2,151.91,1554300,130.977301327893,131.970600566399,128.006040997057,131.210510714325,1799503.04068302,0.0,1.0
2017-12-04,150.82,153.38,150.81,153.38,1310078,130.269035783915,132.480206262676,130.260398399232,132.480206262676,1516753.10077329,0.0,1.0
2017-12-05,150.18,151.46,149.0,151.46,1473510,129.716243164224,130.821828403605,128.69703177167,130.821828403605,1705967.78323158,0.0,1.0
2017-12-06,150.87,151.31,149.58,149.98,1395822,130.312222707328,130.692267633365,129.198000083265,129.543495470571,1616023.89065963,0.0,1.0
2017-12-07,149.44,150.98,148.9,150.63,1383400,129.077076697707,130.407233938837,128.610657924844,130.104925474944,1601642.22253162,0.0,1.0
2017-12-08,150.05,150.11,148.26,149.41,1255359,129.60395716335,129.655781471446,128.057865305153,129.051164543659,1453401.7484712,0.0,1.0
2017-12-11,150.24,150.28,149.13,150.04,1300680,129.76806747232,129.802617011051,128.809317772545,129.595319778667,1505872.49241176,0.0,1.0
2017-12-12,150.5,150.77,149.6,150.05,1216613,129.99263947407,130.225848860501,129.21527485263,129.60395716335,1408543.26245544,0.0,1.0
2017-12-13,148.44,150.72,148.39,150.72,1223349,128.213338229441,130.182661937088,128.170151306028,130.182661937088,1416341.91939557,0.0,1.0
2017-12-14,146.12,148.65,145.23,148.44,2635325,126.209464983063,128.394723307777,125.440737746306,128.213338229441,3051068.23051406,0.0,1.0
2017-12-15,148.72,149.4,146.66,147.05,2443283,128.455185000556,129.042527158977,126.675883755927,127.012741758551,2828730.09570168,0.0,1.0
2017-12-18,147.86,150.1,147.07,149.23,1340882,127.712369917847,129.647144086763,127.030016527916,128.895691619371,1552416.67387063,0.0,1.0
2017-12-19,147.62,149.12,147.1,148.38,1500293,127.505072685463,128.800680387862,127.055928681964,128.161513921345,1736976.01197674,0.0,1.0
2017-12-20,145.97,148.09,145.73,147.83,1645521,126.079904212823,127.911029765548,125.87260698044,127.686457763799,1905114.87036465,0.0,1.0
2017-12-21,145.01,146.95,144.77,146.76,1610528,125.250715283288,126.926367911724,125.043418050904,126.762257602754,1864601.44959476,0.0,1.0
2017-12-22,145.2,145.82,144.3,145.82,1272994,125.414825592258,125.950343442583,124.637460970819,125.950343442583,1473818.80831966,0.0,1.0
2017-12-26,145.31,146.27,144.6,144.89,744219,125.509836823768,126.339025753303,124.896582511299,125.147066667096,861625.396277472,0.0,1.0
2017-12-27,146.17,146.38,145.14,145.59,1110576,126.252651906477,126.434036984813,125.363001284162,125.751683594882,1285778.09233068,0.0,1.0
2017-12-28,146.16,146.62,145.54,145.65,1270940,126.857268834263,127.256518585657,126.319149604123,126.414622370761,1464327.52420906,0.71,1.0
2017-12-29,146.13,147.25,146.0,146.68,1306126,126.831230806998,127.803317158219,126.718399355517,127.308594640187,1504867.4617882,0.0,1.0
2018-01-02,142.3,147.07,141.4,146.42,1748813,123.507042659521,127.64708899463,122.725901841576,127.082931737225,2014914.16636083,0.0,1.0
2018-01-03,143.42,144.14,141.76,141.91,2675367,124.479129010742,125.104041665098,123.038358168754,123.168548305078,3082453.56622706,0.0,1.0
2018-01-04,144.0,145.33,143.34,143.61,1690154,124.982530871195,126.136883413269,124.409694271369,124.644036516752,1947329.55320633,0.0,1.0
2018-01-05,144.26,144.96,142.78,144.36,1538219,125.208193774157,125.81574774367,123.923651095759,125.294987198373,1772275.96893743,0.0,1.0
2018-01-08,143.53,143.74,142.01,143.56,1435282,124.574601777379,124.756867968233,123.255341729295,124.600639804644,1653675.97022821,0.0,1.0
2018-01-09,145.85,146.22,142.86,143.74,2180334,126.588209219193,126.909344888793,123.993085835132,124.756867968233,2512095.84100654,0.0,1.0
2018-01-10,145.29,145.83,144.95,145.53,1500799,126.102166043583,126.57085053435,125.807068401248,126.310470261702,1729162.1036441,0.0,1.0
2018-01-11,144.5,145.88,143.85,145.23,1426875,125.416497992276,126.614247246458,124.852340734871,126.050089989053,1643989.75254992,0.0,1.0
2018-01-12,145.64,145.82,143.67,144.7,1351780,126.405943028339,126.562171191928,124.696112571282,125.590084840708,1557468.22090369,0.0,1.0
2018-01-16,145.67,146.17,144.68,145.96,1729174,126.431981055604,126.865948176685,125.572726155865,126.683681985831,1992286.87612844,0.0,1.0
2018-01-17,147.54,147.82,145.78,146.52,1724394,128.055018088445,128.29803967625,126.527453822242,127.169725161441,1986779.54646244,0.0,1.0
2018-01-18,147.69,148.31,146.43,147.55,1215637,128.18520822477,128.723327454909,127.091611079647,128.063697430867,1400609.56343095,0.0,1.0
2018-01-19,148.2,148.3,146.95,148.01,1468463,128.627854688272,128.714648112488,127.54293688557,128.462947182261,1691905.82496625,0.0,1.0
2018-01-22,149.79,149.82,148.39,148.54,1418863,130.007870133308,130.033908160573,128.792762194282,128.922952330606,1634758.63847376,0.0,1.0
2018-01-23,153.29,154.19,149.75,149.8,3016189,133.045639980872,133.826780798817,129.973152763621,130.016549475729,3475135.38870174,0.0,1.0
2018-01-24,154.98,155.38,152.57,153.16,2100552,134.512448850124,134.859622546988,132.420727326516,132.932808529391,2420174.13066895,0.0,1.0
2018-01-25,154.81,155.29,153.29,154.91,1492045,134.364900028956,134.781508465194,133.045639980872,134.451693453172,1719076.08609259,0.0,1.0
2018-01-26,155.8,155.91,154.25,154.96,1122241,135.224154928696,135.319627695334,133.878856853346,134.495090165281,1293002.3329944,0.0,1.0
2018-01-29,154.12,155.81,153.93,155.5,1241148,133.766025401865,135.232834271117,133.601117895855,134.963774656048,1430002.34316099,0.0,1.0
2018-01-30,153.06,155.55,152.93,153.94,2173206,132.846015105175,135.007171368156,132.733183653694,133.609797238276,2503883.23727026,0.0,1.0
2018-01-31,156.15,157.5,153.85,154.35,3336862,135.527931913452,136.69964314037,133.531683156482,133.965650277562,3844602.31882489,0.0,1.0
2018-02-01,155.48,156.9,154.58,155.84,2087090,134.946415971204,136.178882595073,134.165275153259,135.258872298382,2404663.73904472,0.0,1.0
2018-02-02,153.25,156.44,153.1,155.05,1444631,133.010922611185,135.779632843679,132.880732474861,134.573204247075,1664447.52358543,0.0,1.0
2018-02-05,147.35,153.66,146.57,152.99,2267036,127.890110582435,133.366775650471,127.213121873549,132.785259708223,2611990.50558863,0.0,1.0
2018-02-06,145.88,147.09,141.45,145.0,3331891,126.614247246458,127.664447679473,122.769298553684,125.850465113356,3838874.92640444,0.0,1.0
2018-02-07,147.52,149.64,144.89,145.6,3097694,128.037659403602,129.877679996984,125.754992346718,126.371225658653,3569042.27247335,0.0,1.0
2018-02-08,140.39,148.02,140.31,147.65,2239538,121.849288256994,128.471626524683,121.779853517621,128.150490855083,2580308.38191583,0.0,1.0
2018-02-09,144.52,145.59,140.09,141.66,3501373,125.433856677119,126.362546316231,121.588907984345,122.951564744538,4034145.48005607,0.0,1.0
2018-02-12,144.61,146.28,142.48,144.98,2172263,125.511970758913,126.961420943322,123.66327082311,125.833106428513,2502796.74943031,0.0,1.0
2018-02-13,145.12,145.52,143.36,143.76,1362247,125.954617222416,126.30179091928,124.427052956212,124.774226653076,1569527.89027902,0.0,1.0
2018-02-14,147.29,147.36,143.8,144.5,1985382,127.838034527905,127.898789924856,124.808944022763,125.416497992276,2287479.7462266,0.0,1.0
2018-02-15,147.07,148.58,146.28,147.72,1779725,127.64708899463,128.957669700293,126.961420943322,128.211246252034,2050529.76774904,0.0,1.0
2018-02-16,147.0,148.1,146.05,146.7,1511243,127.586333597678,128.541061264056,126.761796067625,127.32595332503,1741195.27331604,0.0,1.0
2018-02-20,145.44,147.66,144.54,146.89,1269385,126.232356179907,128.159170197505,125.451215361962,127.490860831041,1462535.91382608,0.0,1.0
2018-02-21,143.72,146.74,143.67,145.53,1578239,124.73950928339,127.360670694717,124.696112571282,126.310470261702,1818385.45287755,0.0,1.0
2018-02-22,143.07,145.285,142.72,144.0,1996686,124.175352025985,126.097826372372,123.871575041229,124.982530871195,2300503.77437401,0.0,1.0
2018-02-23,144.01,144.01,142.19,143.28,1317098,124.991210213617,124.991210213617,123.411569892884,124.357618216839,1517508.97247762,0.0,1.0
2018-02-26,146.14,146.65,144.03,144.19,1800520,126.83991014942,127.282556612922,125.00856889846,125.147438377206,2074488.95611823,0.0,1.0
2018-02-27,144.19,146.58,144.19,146.11,1737746,125.147438377206,127.221801215971,125.147438377206,126.813872122155,2002163.20037468,0.0,1.0
2018-02-28,141.92,145.67,141.83,144.68,1307567,123.1772276475,126.431981055604,123.099113565706,125.572726155865,1506527.72581512,0.0,1.0
2018-03-01,139.81,143.35,139.18,142.03,1377033,121.34588639654,124.41837361379,120.799087823979,123.272700414138,1586563.74309108,0.0,1.0
2018-03-02,139.86,140.02,137.49,139.04,1784650,121.389283108648,121.528152587394,119.332278954727,120.677577030076,2056204.16076267,0.0,1.0
2018-03-05,141.56,142.48,139.11,139.51,1357036,122.864771320322,123.66327082311,120.738332427027,121.085506123892,1563523.97921426,0.0,1.0
2018-03-06,141.93,142.22,140.4,141.75,1176263,123.185906989922,123.437607920148,121.857967599415,123.029678826333,1355244.37550846,0.0,1.0
2018-03-07,140.64,141.14,139.57,140.8,1462748,122.066271817534,122.500238938614,121.137582178422,122.20514129628,1685321.22474842,0.0,1.0
2018-03-08,141.91,142.33,140.22,140.76,1192741,123.168548305078,123.533080686786,121.701739435826,122.170423926593,1374229.68476297,0.0,1.0
2018-03-09,144.0,144.0,141.18,142.73,1562854,124.982530871195,124.982530871195,122.534956308301,123.880254383651,1800659.45561571,0.0,1.0
2018-03-12,143.09,145.08,142.17,144.19,1141693,124.192710710829,125.919899852729,123.39421120804,125.147438377206,1315414.16911641,0.0,1.0
2018-03-13,141.94,144.31,141.77,144.15,1293091,123.194586332343,125.251590486265,123.047037511176,125.112721007519,1489849.04291865,0.0,1.0
2018-03-14,140.76,142.7,140.19,142.7,1344699,122.170423926593,123.854216356386,121.675701408561,123.854216356386,1549309.76873527,0.0,1.0
2018-03-15,141.06,142.41,140.68,141.04,1372376,122.430804199242,123.602515426159,122.10098918722,122.413445514398,1581198.12923028,0.0,1.0
2018-03-16,140.98,142.54,140.23,141.17,2621297,122.361369459869,123.71534687764,121.710418778248,122.526276965879,3020156.21998413,0.0,1.0
2018-03-19,140.3,141.5,139.47,140.81,1404363,121.771174175199,122.812695265792,121.050788754205,122.213820638701,1618052.30371285,0.0,1.0
2018-03-20,141.32,142.03,139.63,140.85,1161158,122.656467102203,123.272700414138,121.189658232951,122.248538008388,1337840.98333167,0.0,1.0
2018-03-21,140.26,141.75,140.22,141.68,1068015,121.736456805513,123.029678826333,121.701739435826,122.968923429381,1230525.24963266,0.0,1.0
2018-03-22,137.64,140.63,137.38,139.63,1542574,119.462469091051,122.057592475112,119.236806188089,121.189658232951,1777293.63017079,0.0,1.0
2018-03-23,134.57,138.15,134.38,137.72,1913561,116.797910967616,119.905115554553,116.633003461606,119.531903830424,2204730.38975327,0.0,1.0
2018-03-26,137.02,137.56,135.21,136.09,1429608,118.924349860911,119.393034351678,117.353388882599,118.117171015701,1647138.6086121,0.0,1.0
2018-03-27,136.7,138.65,136.04,137.41,1621778,118.646610903419,120.339082675633,118.073774303593,119.262844215354,1868549.39143998,0.0,1.0
2018-03-28,138.26,138.99,135.52,136.54,1599326,120.616821633125,121.253667284739,118.226469461313,119.116308590965,1833266.78456658,0.71,1.0
2018-03-29,136.77,138.76,136.74,138.53,1664551,119.316958590789,121.053017284915,119.290786851682,120.852367285092,1908032.54590815,0.0,1.0
2018-04-02,133.3,137.0,131.14,136.64,3329822,116.289760767363,119.517608590613,114.405395551627,119.203547721324,3816890.40953442,0.0,1.0
2018-04-03,135.08,135.27,133.1,133.46,1588953,117.842617287737,118.008371635417,116.115282506646,116.429343375936,1821376.47805227,0.0,1.0
2018-04-04,136.18,136.43,132.31,133.28,1565404,118.802247721676,119.020345547571,115.426093376817,116.272312941291,1794382.85729593,0.0,1.0
2018-04-05,135.77,137.15,135.41,136.61,1573285,118.444567287208,119.64846728615,118.130506417919,119.177375982216,1803416.64748578,0.0,1.0
2018-04-06,134.13,136.69,133.42,134.98,1721821,117.013845549335,119.247167286503,116.394447723792,117.755378157379,1973679.69273883,0.0,1.0
2018-04-09,134.16,136.35,133.53,134.54,1115292,117.040017288442,118.950554243285,116.490410767186,117.371525983803,1278430.90069994,0.0,1.0
2018-04-10,135.18,136.17,134.51,135.51,1570957,117.929856418095,118.79352380864,117.345354244696,118.217745548277,1800748.12019711,0.0,1.0
2018-04-11,134.06,135.0,133.54,134.14,1484723,116.952778158084,117.77282598345,116.499134680222,117.022569462371,1701900.27560488,0.0,1.0
2018-04-12,134.78,135.8,134.14,134.8,1126447,117.580899896663,118.470739026315,117.022569462371,117.598347722734,1291217.59395812,0.0,1.0
2018-04-13,134.0,135.91,133.39,135.79,1194238,116.900434679869,118.566702069709,116.368275984685,118.46201511328,1368924.69594519,0.0,1.0
2018-04-16,135.79,136.79,134.41,135.0,1272719,118.46201511328,119.334406416861,117.258115114338,117.77282598345,1458885.47349745,0.0,1.0
2018-04-17,136.35,137.68,136.0,136.49,1536800,118.950554243285,120.110834677048,118.645217287032,119.072689025786,1761594.81839345,0.0,1.0
2018-04-18,136.51,136.79,135.19,136.45,1944438,119.090136851858,119.334406416861,117.938580331131,119.037793373643,2228859.90726661,0.0,1.0
2018-04-19,137.62,137.96,136.18,136.76,1892765,120.058491198833,120.355104242051,118.802247721676,119.308234677753,2169628.45941989,0.0,1.0
2018-04-20,137.68,138.28,136.49,138.22,1957854,120.110834677048,120.634269459197,119.072689025786,120.581925980982,2244238.32741469,0.0,1.0
2018-04-23,138.29,138.37,136.82,137.99,1357783,120.642993372232,120.712784676519,119.360578155968,120.381275981158,1556392.17679771,0.0,1.0
2018-04-24,136.1,138.3,135.0,136.31,2451930,118.73245641739,120.651717285268,117.77282598345,118.915658591142,2810585.10090021,0.0,1.0
2018-04-25,137.26,139.01,136.68,137.53,2880551,119.744430329544,121.271115110811,119.238443373467,119.979975981511,3301902.46988422,0.0,1.0
2018-04-26,136.4,137.76,136.14,137.11,1809327,118.994173808464,120.180625981334,118.767352069533,119.613571634007,2073985.59863311,0.0,1.0
2018-04-27,137.31,137.66,135.5,136.28,1505119,119.788049894723,120.093386850976,118.209021635241,118.889486852034,1725279.69252052,0.0,1.0
2018-04-30,135.67,138.32,135.67,137.59,1255629,118.35732815685,120.66916511134,118.35732815685,120.032319459726,1439295.64043763,0.0,1.0
2018-05-01,135.93,136.21,134.4,135.68,1047822,118.584149895781,118.828419460784,117.249391201302,118.366052069886,1201091.75286222,0.0,1.0
2018-05-02,132.72,135.89,131.9,135.43,1977613,115.783773811286,118.549254243638,115.068412942349,118.14795424399,2266887.56740468,0.0,1.0
2018-05-03,130.19,132.29,128.82,131.8,2857981,113.576623813225,115.408645550746,112.381447727319,114.981173811991,3276031.05196964,0.0,1.0
2018-05-04,132.75,133.38,129.19,130.74,1919395,115.809945550393,116.359552071649,112.704232509644,114.056439030195,2200153.75224512,0.0,1.0
2018-05-07,132.71,133.07,131.87,132.81,1473707,115.77504989825,116.089110767539,115.042241203242,115.862289028608,1689272.91451728,0.0,1.0
2018-05-08,132.84,133.5,132.0,132.0,1555619,115.888460767715,116.464239028079,115.155652072707,115.155652072707,1783166.56025144,0.0,1.0
2018-05-09,134.69,134.86,132.85,133.38,1834506,117.50238467934,117.650691200949,115.897184680751,116.359552071649,2102847.64700137,0.0,1.0
2018-05-10,135.54,135.9,133.69,134.47,1246602,118.243917287384,118.557978156673,116.629993375759,117.310458592552,1428948.21954641,0.0,1.0
2018-05-11,136.17,136.57,135.25,135.9,1566546,118.79352380864,119.142480330073,117.990923809346,118.557978156673,1795691.90289888,0.0,1.0
2018-05-14,135.05,136.82,134.82,136.29,1295517,117.81644554863,119.360578155968,117.615795548806,118.89821076507,1485018.24202279,0.0,1.0
2018-05-15,134.48,136.13,134.0,134.56,1824550,117.319182505588,118.758628156497,116.900434679869,117.388973809875,2091435.33699882,0.0,1.0
2018-05-16,134.57,135.19,133.82,134.45,1077913,117.397697722911,117.938580331131,116.743404245225,117.293010766481,1235584.30210758,0.0,1.0
2018-05-17,134.45,135.05,133.93,134.16,1211798,117.293010766481,117.81644554863,116.839367288619,117.040017288442,1389053.27807102,0.0,1.0
2018-05-18,133.54,134.3,133.31,134.2,1976618,116.499134680222,117.162152070944,116.298484680398,117.074912940586,2265747.0241692,0.0,1.0
2018-05-21,133.89,134.61,133.31,134.05,1490150,116.804471636475,117.432593375054,116.298484680398,116.944054245048,1708121.1079054,0.0,1.0
2018-05-22,135.22,136.01,133.64,133.86,1509605,117.964752070238,118.653941200067,116.58637381058,116.778299897368,1730421.8804144,0.0,1.0
2018-05-23,133.81,135.33,132.9,134.72,1316225,116.734680332189,118.060715113632,115.94080424593,117.528556418448,1508755.29661629,0.0,1.0
2018-05-24,133.44,133.85,132.11,133.73,1149103,116.411895549864,116.769575984332,115.251615116101,116.664889027902,1317187.59148905,0.0,1.0
2018-05-25,133.48,134.07,132.87,132.97,1094229,116.446791202007,116.96150207112,115.914632506823,116.001871637181,1254286.91862041,0.0,1.0
2018-05-29,129.92,132.0,129.19,131.98,1844050,113.341078161258,115.155652072707,112.704232509644,115.138204246636,2113787.69186521,0.0,1.0
2018-05-30,132.31,132.77,130.45,130.57,1257012,115.426093376817,115.827393376465,113.803445552156,113.908132508586,1440880.93822124,0.0,1.0
2018-05-31,130.69,132.76,130.06,132.76,1972166,114.012819465016,115.818669463429,113.46321294376,115.818669463429,2260643.80961201,0.0,1.0
2018-06-01,130.78,132.1,130.47,131.76,1339356,114.091334682338,115.242891203065,113.820893378228,114.946278159848,1535269.77458627,0.0,1.0
2018-06-04,131.78,132.0,130.55,130.55,994407,114.963725985919,115.155652072707,113.890684682515,113.890684682515,1139863.49464744,0.0,1.0
2018-06-05,130.95,131.59,129.8,131.54,1310890,114.239641203947,114.797971638239,113.236391204829,114.75435207306,1502639.92157977,0.0,1.0
2018-06-06,131.35,131.99,129.14,131.1,1408796,114.588597725379,115.146928159671,112.660612944465,114.370499899484,1614867.0834028,0.0,1.0
2018-06-07,132.23,132.51,129.95,131.47,2225472,115.356302072531,115.600571637534,113.367249900366,114.693284681809,2551002.04560106,0.0,1.0
2018-06-08,133.52,133.74,132.27,132.68,1848155,116.48168685415,116.673612940938,115.391197724674,115.748878159142,2118493.14913324,0.0,1.0
2018-06-11,133.0,133.73,132.77,133.52,1651785,116.028043376288,116.664889027902,115.827393376465,116.48168685415,1893399.20425562,0.0,1.0
2018-06-12,132.32,134.0,131.77,133.25,1259759,115.434817289853,116.900434679869,114.955002072883,116.246141202184,1444029.75457087,0.0,1.0
2018-06-13,132.72,133.62,132.05,132.61,1803302,115.783773811286,116.568925984509,115.199271637886,115.687810767892,2067079.29411669,0.0,1.0
2018-06-14,130.1,132.75,129.63,132.75,2356472,113.498108595903,115.809945550393,113.08808468322,115.809945550393,2701164.01931888,0.0,1.0
2018-06-15,130.88,131.27,129.63,129.96,3670309,114.178573812696,114.518806421093,113.08808468322,113.375973813402,4207182.01217001,0.0,1.0
2018-06-18,129.44,129.58,127.95,129.33,1923286,112.922330335539,113.044465118041,111.622467293204,112.826367292146,2204613.90674693,0.0,1.0
2018-06-19,129.65,129.89,128.66,128.67,2129982,113.105532509292,113.314906422151,112.241865118746,112.250589031782,2441544.28323224,0.0,1.0
2018-06-20,126.71,130.04,126.58,129.99,2091194,110.540702076763,113.445765117688,110.427291207298,113.402145552509,2397082.58371647,0.0,1.0
2018-06-21,124.94,126.43,124.67,125.19,2327566,109.633415121039,110.940873009068,109.396493221866,109.852787249903,2652531.58189901,0.73,1.0
2018-06-22,125.38,126.69,125.01,125.36,2514212,110.019510067839,111.169020023086,109.694839317121,110.00196029753,2865236.36003855,0.0,1.0
2018-06-25,125.11,126.23,123.96,125.4,2345683,109.782588168666,110.765375305977,108.773476375892,110.037059838148,2673178.00596143,0.0,1.0
2018-06-26,124.57,125.58,124.16,125.24,1547681,109.30874437032,110.19500777093,108.948974078983,109.896661675675,1763762.11510438,0.0,1.0
2018-06-27,125.2,126.13,124.01,124.81,2193119,109.861562135057,110.677626454431,108.817350801665,109.519341614029,2499313.62219709,0.0,1.0
2018-06-28,126.66,127.22,124.96,124.96,2216455,111.142695367623,111.634088936278,109.650964891348,109.650964891348,2525907.7024488,0.0,1.0
2018-06-29,127.02,128.66,126.42,126.88,3039364,111.458591233187,112.897672398534,110.932098123913,111.335742841023,3463708.01037946,0.0,1.0
2018-07-02,126.81,127.39,126.3,126.63,1195338,111.274318644941,111.783261983905,110.826799502058,111.116370712159,1362226.37555455,0.0,1.0
2018-07-03,127.58,128.57,127.06,127.06,1171209,111.949984801842,112.818698432143,111.493690773805,111.493690773805,1334728.57977147,0.0,1.0
2018-07-05,128.25,128.54,127.07,128.15,1642672,112.537902107197,112.792373776679,111.502465658959,112.450153255652,1872015.38375334,0.0,1.0
2018-07-06,129.19,130.14,127.79,128.17,1393252,113.362741311726,114.196355401408,112.134257390088,112.467703025961,1587772.34739808,0.0,1.0
2018-07-09,132.09,132.14,128.75,128.75,1882358,115.907458006547,115.95133243232,112.976646364925,112.976646364925,2145165.39743246,0.0,1.0
2018-07-10,133.51,133.66,132.36,132.79,2781939,117.153491698494,117.285114975813,116.14437990572,116.521699967366,3170342.34750661,0.0,1.0
2018-07-11,131.85,133.59,131.73,133.12,2476773,115.696860762838,117.223690779731,115.591562140983,116.811271177467,2822570.27456783,0.0,1.0
2018-07-12,132.52,132.61,131.55,132.25,1707625,116.284778068193,116.363752034584,115.433614208201,116.04785616902,1946036.86535218,0.0,1.0
2018-07-13,132.14,132.5,131.51,132.18,1134232,115.95133243232,116.267228297884,115.398514667583,115.986431972938,1292588.99691802,0.0,1.0
2018-07-16,133.37,133.51,132.16,132.16,1388463,117.03064330633,117.153491698494,115.968882202629,115.968882202629,1582314.72611228,0.0,1.0
2018-07-17,133.38,133.95,132.81,133.75,1332162,117.039418191485,117.539586645295,116.539249737675,117.364088942204,1518153.20261842,0.0,1.0
2018-07-18,135.0,135.1,133.15,133.51,1439148,118.460949586523,118.548698438069,116.83759583293,117.153491698494,1640076.16584312,0.0,1.0
2018-07-19,133.11,135.0,132.88,134.0,2104065,116.802496292312,118.460949586523,116.600673933757,117.583461071068,2397826.2540647,0.0,1.0
2018-07-20,133.23,133.42,132.19,132.74,1372156,116.907794914167,117.074517732103,115.995206858093,116.477825541593,1563731.00710881,0.0,1.0
2018-07-23,133.94,133.98,132.7,133.16,1703363,117.53081176014,117.565911300758,116.442726000975,116.846370718085,1941179.82172719,0.0,1.0
2018-07-24,134.56,135.3,133.69,133.89,1506210,118.074854639723,118.72419614116,117.311439631276,117.486937334367,1716501.09770125,0.0,1.0
2018-07-25,135.62,135.75,132.0,132.0,2338119,119.004992466106,119.119065973115,115.828484040156,115.828484040156,2664557.95012392,0.0,1.0
2018-07-26,137.26,137.9,135.76,136.35,2133635,120.444073631453,121.005666281345,119.12784085827,119.645559082389,2431524.70080123,0.0,1.0
2018-07-27,137.89,138.84,137.33,137.4,1817609,120.99689139619,121.830505485873,120.505497827535,120.566922023617,2071376.39750877,0.0,1.0
2018-07-30,139.85,140.03,137.63,137.67,2249420,122.716768886484,122.874716819266,120.768744382172,120.80384392279,2563475.14569093,0.0,1.0
2018-07-31,139.72,140.24,138.63,140.04,2368737,122.602695379474,123.058989407511,121.646232897628,122.88349170442,2699450.71448575,0.0,1.0
2018-08-01,138.45,140.4,138.35,139.67,1325245,121.488284964846,123.199387569984,121.4005361133,122.558820953702,1510270.47836828,0.0,1.0
2018-08-02,137.64,138.21,136.7,137.78,1213500,120.777519267326,121.277687721136,119.952680062798,120.90036765949,1382924.08233943,0.0,1.0
2018-08-03,138.81,138.82,136.69,137.62,1115109,121.80418083041,121.812955715564,119.943905177644,120.759969497017,1270796.1191046,0.0,1.0
2018-08-06,138.7,139.17,138.24,138.83,893109,121.70765709371,122.120076695974,121.3040123766,121.821730600719,1017801.35496834,0.0,1.0
2018-08-07,138.65,139.36,137.9,138.82,1081551,121.663782667937,122.28679951391,121.005666281345,121.812955715564,1232552.88354206,0.0,1.0
2018-08-08,137.48,138.64,137.46,138.54,1052292,120.637121104854,121.655007782782,120.619571334544,121.567258931237,1199208.85739853,0.0,1.0
2018-08-09,137.08,137.74,137.03,137.42,1142565,120.286125698671,120.865268118872,120.242251272898,120.584471793926,1302085.41750157,0.0,1.0
2018-08-10,135.89,136.4,135.35,136.25,1527158,119.241914365279,119.689433508161,118.768070566933,119.557810230843,1740373.77481443,0.0,1.0
2018-08-13,134.98,135.94,134.71,135.75,1363829,118.443399816214,119.285788791052,118.206477917041,119.119065973115,1554241.42422159,0.0,1.0
2018-08-14,133.11,133.82,132.5,132.81,2080454,116.802496292312,117.425513138286,116.267228297884,116.539249737675,2370918.77939793,0.0,1.0
2018-08-15,132.68,133.3,131.81,132.62,2140842,116.425176230666,116.969219110249,115.66176122222,116.372526919739,2439737.91370722,0.0,1.0
2018-08-16,134.41,135.16,133.11,133.11,1371749,117.943231362404,118.601347748996,116.802496292312,116.802496292312,1563267.18337457,0.0,1.0
2018-08-17,134.04,134.7,133.56,134.02,1124683,117.618560611686,118.197703031887,117.197366124267,117.601010841377,1281706.80321199,0.0,1.0
2018-08-20,134.85,135.16,134.05,134.38,954178,118.329326309205,118.601347748996,117.62733549684,117.916906706941,1087396.56781085,0.0,1.0
2018-08-21,135.03,135.49,134.45,134.75,1327781,118.487274241987,118.890918959097,117.978330903023,118.241577457659,1513160.54468292,0.0,1.0
2018-08-22,133.13,135.16,132.85,134.57,1265336,116.820046062621,118.601347748996,116.574349278294,118.083629524877,1441997.22014919,0.0,1.0
2018-08-23,133.33,133.55,132.92,133.26,929349,116.995543765712,117.188591239113,116.635773474375,116.93411956963,1059101.04078951,0.0,1.0
2018-08-24,135.12,135.23,133.43,133.43,1174005,118.566248208378,118.662771945078,117.083292617258,117.083292617258,1337914.94626032,0.0,1.0
2018-08-27,136.51,136.92,135.31,135.49,973033,119.785957244861,120.145727536198,118.732971026315,118.890918959097,1108884.02852162,0.0,1.0
2018-08-28,136.36,137.25,136.22,136.58,1039182,119.654333967543,120.435298746299,119.531485575379,119.847381440943,1184268.49092184,0.0,1.0
2018-08-29,136.39,137.06,135.61,136.35,850748,119.680658623007,120.268575928362,118.996217580951,119.645559082389,969526.079276556,0.0,1.0
2018-08-30,135.15,136.63,134.59,136.39,1007560,118.592572863842,119.891255866716,118.101179295186,119.680658623007,1148231.55204113,0.0,1.0
2018-08-31,135.24,135.4,133.98,134.62,1478461,118.671546830233,118.811944992706,117.565911300758,118.12750395065,1684877.89180027,0.0,1.0
2018-09-04,136.2,136.21,134.9,135.18,1066727,119.51393580507,119.522710690225,118.373200734978,118.618897519305,1215659.21514767,0.0,1.0
2018-09-05,137.28,137.81,135.89,136.25,1055508,120.461623401762,120.926692314954,119.241914365279,119.557810230843,1202873.86263035,0.0,1.0
2018-09-06,137.34,137.77,136.8,137.25,1140091,120.51427271269,120.891592774336,120.040428914344,120.435298746299,1299266.00738231,0.0,1.0
2018-09-07,136.61,137.66,136.18,136.88,1036198,119.873706096407,120.795069037636,119.496386034761,120.11062799558,1180867.87661471,0.0,1.0
2018-09-10,135.46,136.65,134.92,136.65,1164333,118.864594303633,119.908805637025,118.390750505287,119.908805637025,1326892.57977957,0.0,1.0
2018-09-11,135.56,136.11,134.14,134.44,1154795,118.952343155179,119.434961838679,117.706309463231,117.969556017868,1316022.92185015,0.0,1.0
2018-09-12,134.66,136.02,134.4,135.6,1270315,118.162603491268,119.355987872288,117.93445647725,118.987442695797,1447671.36848539,0.0,1.0
2018-09-13,136.27,136.54,135.22,135.66,1060825,119.575360001152,119.812281900325,118.653997059924,119.040092006724,1208933.20119302,0.0,1.0
2018-09-14,138.11,138.2,136.32,136.5,1195555,121.189938869591,121.268912835982,119.619234426925,119.777182359707,1362473.67223841,0.0,1.0
2018-09-17,138.34,138.83,137.93,138.45,1248628,121.391761228145,121.821730600719,121.031990936809,121.488284964846,1422956.51510781,0.0,1.0
2018-09-18,138.64,139.03,137.48,138.69,1072197,121.655007782782,121.99722830381,120.637121104854,121.698882208555,1221892.9149667,0.0,1.0
2018-09-19,140.12,141.22,138.99,138.99,1664964,122.953690785657,123.918928152658,121.962128763192,121.962128763192,1897419.70484399,0.0,1.0
2018-09-20,140.0,140.47,138.99,139.89,1443787,123.488958780085,123.903528855989,122.598074148885,123.391931741043,1636827.95609252,0.73,1.0
2018-09-21,139.86,140.47,139.09,140.28,2027488,123.365469821305,123.903528855989,122.686280548014,123.735936697645,2298572.46189508,0.0,1.0
2018-09-24,137.08,140.12,136.94,139.87,1391219,120.913331925529,123.594806459039,120.789842966749,123.374290461217,1577231.37294288,0.0,1.0
2018-09-25,135.42,137.44,135.13,137.09,1286672,119.449105699993,121.230874962392,119.19330714252,120.922152565441,1458705.95865005,0.0,1.0
2018-09-26,133.8,135.96,133.52,135.92,1682796,118.020162034109,119.925420255288,117.773184116549,119.890137695636,1907793.55763744,0.0,1.0
2018-09-27,133.37,134.35,133.21,133.79,1239568,117.640874517856,118.505297229317,117.499744279251,118.011341394197,1405303.93740746,0.0,1.0
2018-09-28,133.64,133.91,132.26,132.97,1193625,117.879031795504,118.117189073151,116.661783487529,117.288048921342,1353218.14719964,0.0,1.0
2018-10-01,133.17,134.49,132.81,134.23,1377005,117.464461719599,118.628786188097,117.146918682736,118.399449550363,1561116.89582964,0.0,1.0
2018-10-02,133.57,133.68,132.61,133.28,1161504,117.817287316114,117.914314355155,116.970505884479,117.561488758641,1316802.42190384,0.0,1.0
2018-10-03,133.43,134.81,133.12,134.01,848350,117.693798357334,118.911046665309,117.420358520035,118.20539547228,961778.293163111,0.0,1.0
2018-10-04,134.47,134.59,133.07,133.39,990364,118.611144908271,118.716992587226,117.37625532047,117.658515797682,1122780.21751659,0.0,1.0
2018-10-05,134.46,135.57,134.17,134.47,796152,118.602324268358,119.581415298686,118.346525710885,118.611144908271,902601.180713624,0.0,1.0
2018-10-08,136.16,136.94,133.88,134.34,1197138,120.101833053545,120.789842966749,118.090727153412,118.496476589404,1357200.85144187,0.0,1.0
2018-10-09,136.59,136.9,134.26,135.75,1414800,120.481120569798,120.754560407097,118.425911470101,119.740186817118,1603965.26099744,0.0,1.0
2018-10-10,132.44,136.08,132.38,134.95,2117747,116.82055500596,120.031267934242,116.767631166483,119.034535624089,2400899.50493465,0.0,1.0
2018-10-11,126.82,132.06,125.84,132.06,3161127,111.863355374931,116.485370689271,110.99893266347,116.485370689271,3583784.20525943,0.0,1.0
2018-10-12,126.25,127.87,123.23,127.04,2764810,111.360578899898,112.789522565782,108.696745646213,112.057409453014,3134477.80128521,0.0,1.0
2018-10-15,124.64,127.52,124.62,126.17,1625941,109.940455873927,112.480800168831,109.922814594101,111.290013780595,1843336.78288905,0.0,1.0
2018-10-16,124.89,125.34,124.26,125.1,2430750,110.160971871748,110.557900667827,109.605271557238,110.346205309918,2755752.44428154,0.0,1.0
2018-10-17,127.13,128.04,124.61,124.83,1715968,112.13679521223,112.9394734443,109.913993954188,110.108048032271,1945400.80646257,0.0,1.0
2018-10-18,127.49,129.65,126.75,128.68,4130324,112.454338249093,114.359596470271,111.801610895541,113.503994398724,4682567.29761377,0.0,1.0
2018-10-19,128.28,129.48,126.5,126.5,2094828,113.151168802209,114.209645591753,111.581094897719,111.581094897719,2374916.12932198,0.0,1.0
2018-10-22,127.13,128.92,126.77,128.15,2138311,112.13679521223,113.715689756632,111.819252175367,113.036500483342,2424213.00622609,0.0,1.0
2018-10-23,126.75,127.86,125.23,126.11,2582971,111.801610895541,112.780701925869,110.460873628786,111.237089941118,2928326.09143611,0.0,1.0
2018-10-24,125.0,126.89,120.5,120.58,3877524,110.25799891079,111.925099854321,106.288710950001,106.359276069304,4395966.7759993,0.0,1.0
2018-10-25,123.68,126.24,122.46,125.94,3406577,109.093674442292,111.351758259985,108.017556372923,111.087139062599,3862051.99810069,0.0,1.0
2018-10-26,123.44,124.66,121.29,123.19,2558709,108.881979084383,109.958097153753,106.985541503118,108.661463086562,2900820.15055237,0.0,1.0
2018-10-29,123.02,125.51,122.08,124.35,1939792,108.511512208043,110.707851546346,107.682372056234,109.684657316454,2199151.1037325,0.0,1.0
2018-10-30,125.37,125.53,122.89,123.85,1967301,110.584362587566,110.725492826172,108.396843889176,109.243625320811,2230338.18343618,0.0,1.0
2018-10-31,124.91,126.5,124.76,125.7,2566636,110.178613151574,111.581094897719,110.046303552881,110.87544370469,2909807.02687688,0.0,1.0
2018-11-01,125.52,126.43,124.34,125.29,1745047,110.716672186259,111.519350418329,109.675836676541,110.513797468263,1978367.8023804,0.0,1.0
2018-11-02,126.23,127.09,124.75,126.62,1365823,111.342937620072,112.101512652578,110.037482912968,111.686942576674,1548439.81104842,0.0,1.0
2018-11-05,128.59,129.14,127.09,127.38,1611714,113.424608639508,113.909743834715,112.101512652578,112.357311210051,1827207.56761607,0.0,1.0
2018-11-06,130.39,130.47,127.81,128.4,1410383,115.012323823823,115.082888943126,112.736598726304,113.257016481163,1598957.68780135,0.0,1.0
2018-11-07,131.69,131.91,129.68,130.98,1406093,116.159007012495,116.353061090578,114.38605839001,115.532741578682,1594094.09508883,0.0,1.0
2018-11-08,131.76,132.39,130.91,131.42,1021183,116.220751491885,116.776451806396,115.470997099292,115.920849734848,1157719.85942971,0.0,1.0
2018-11-09,131.17,132.36,130.68,131.79,1388699,115.700333737026,116.749989886657,115.268122381296,116.247213411624,1574374.4373635,0.0,1.0
2018-11-12,127.19,130.82,127.12,130.72,2099794,112.189719051707,115.391611340076,112.127974572317,115.303404940948,2380546.10634072,0.0,1.0
2018-11-13,127.57,129.42,127.0,127.34,1275414,112.524903368396,114.156721752275,112.022126893362,112.3220286504,1445942.71231961,0.0,1.0
2018-11-14,126.72,128.74,125.79,127.92,1378619,111.775148975802,113.556918238201,110.954829463906,112.833625765346,1562946.69504596,0.0,1.0
2018-11-15,130.1,130.78,125.34,126.06,1917981,114.75652526635,115.356328780425,110.557900667827,111.192986741553,2174423.87281109,0.0,1.0
2018-11-16,132.54,132.94,128.91,129.73,2100523,116.908761405089,117.261587001603,113.706869116719,114.430161589574,2381372.57699046,0.0,1.0
2018-11-19,134.33,134.47,132.09,132.58,1924243,118.487655949491,118.611144908271,116.51183260901,116.94404396474,2181523.13098494,0.0,1.0
2018-11-20,132.95,134.7,131.98,134.24,2008306,117.270407641516,118.814019626267,116.414805569968,118.408270190275,2276825.74035391,0.0,1.0
2018-11-21,132.4,133.79,131.76,132.86,1338455,116.785272446309,118.011341394197,116.220751491885,117.1910218823,1517412.58369262,0.0,1.0
2018-11-23,131.31,132.76,130.89,131.35,507570,115.823822695807,117.102815483172,115.453355819466,115.859105255458,575434.441281075,0.0,1.0
2018-11-26,133.43,133.96,131.99,131.99,1047110,117.693798357334,118.161292272715,116.423626209881,116.423626209881,1187113.41846411,0.0,1.0
2018-11-27,133.26,133.74,131.99,132.93,971899,117.543847478815,117.967238194632,116.423626209881,117.25276636169,1101846.36217002,0.0,1.0
2018-11-28,135.25,135.27,132.76,133.14,1470271,119.299154821475,119.3167961013,117.102815483172,117.43799979986,1666852.98858634,0.0,1.0
2018-11-29,134.21,135.24,133.64,134.53,1013925,118.381808270537,119.290334181562,117.879031795504,118.664068747748,1149491.43147924,0.0,1.0
2018-11-30,133.74,134.72,133.01,134.23,2955966,117.967238194632,118.831660906093,117.323331480993,118.399449550363,3351192.23684588,0.0,1.0
2018-12-03,133.51,135.12,132.51,134.18,1893507,117.764363476636,119.184486502607,116.88229948535,118.355346350798,2146677.58655321,0.0,1.0
2018-12-04,132.33,135.17,131.72,133.99,2730778,116.723527966919,119.228589702172,116.185468932234,118.187754192454,3095895.56650837,0.0,1.0
2018-12-06,131.48,131.66,128.22,130.91,2458073,115.973773574325,116.132545092757,113.098244962732,115.470997099292,2786728.65493056,0.0,1.0
2018-12-07,130.96,133.23,129.45,131.42,1552417,115.515100298856,117.517385559076,114.183183672014,115.920849734848,1759982.28624672,0.0,1.0
2018-12-10,130.24,131.02,127.71,130.95,1623171,114.88001422513,115.568024138334,112.648392327176,115.506279658943,1840196.42116092,0.0,1.0
2018-12-11,127.92,132.12,127.75,131.25,1982407,112.833625765346,116.538294528748,112.683674886827,115.770898856329,2247463.92504816,0.0,1.0
2018-12-12,128.65,130.15,127.69,129.62,2224351,113.477532478985,114.800628465914,112.63075104735,114.333134550533,2521756.94957938,0.0,1.0
2018-12-13,129.15,129.76,127.19,128.68,1698112,113.918564474628,114.456623509313,112.189719051707,113.503994398724,1925157.37721436,0.0,1.0
2018-12-14,128.12,128.75,127.45,128.06,1594151,113.010038563603,113.565738878114,112.419055689441,112.957114724126,1807296.3138142,0.0,1.0
2018-12-17,127.63,129.91,127.2,128.12,1847470,112.577827207873,114.588933108006,112.19853969162,113.010038563603,2094485.22811346,0.0,1.0
2018-12-18,125.81,129.03,125.25,128.28,1798567,110.972470743732,113.812716795674,110.478514908611,113.151168802209,2039043.67230447,0.0,1.0
2018-12-19,126.65,128.95,125.05,126.0,1885218,111.713404496412,113.742151676371,110.302102110354,111.140062902076,2137280.3091653,0.0,1.0
2018-12-20,124.23,126.46,123.29,125.15,2373908,110.222716351138,112.201277547814,109.388704008145,111.038983750664,2675588.12378112,0.73,1.0
2018-12-21,124.89,127.72,124.11,124.67,3973214,110.808299485581,113.319208986295,110.116246690331,110.613105107433,4478136.55442452,0.0,1.0
2018-12-24,120.19,124.26,120.12,124.08,1283632,106.638237770614,110.24933376634,106.576130468476,110.089629275129,1446758.06076115,0.0,1.0
2018-12-26,125.03,125.08,119.54,120.61,1971132,110.932514089856,110.976876448526,106.061527107905,107.01088158344,2221626.68882068,0.0,1.0
2018-12-27,128.18,128.18,123.04,123.51,1918524,113.727342686057,113.727342686057,109.166892214796,109.583898386292,2162333.17786075,0.0,1.0
2018-12-28,127.81,129.36,127.26,128.85,1312423,113.399061231901,114.774294350666,112.911075286532,114.321798292234,1479207.86828182,0.0,1.0
2018-12-31,129.18,129.51,127.68,128.0,1616006,114.614589859455,114.907381426676,113.283719099359,113.567638194846,1821370.69404501,0.0,1.0
2019-01-02,127.29,128.61,126.07,127.65,1391924,112.937692701734,114.108858970618,111.855251150189,113.257101684157,1568811.98580817,0.0,1.0
2019-01-03,124.67,127.25,124.45,126.44,1746168,110.613105107433,112.902202814798,110.417910729286,112.183532604346,1968073.89457663,0.0,1.0
2019-01-04,128.4,128.91,126.42,126.42,1977761,113.922537064205,114.375033122637,112.165787660878,112.165787660878,2229098.11301763,0.0,1.0
2019-01-07,127.36,128.78,126.79,127.85,1398944,112.999800003872,114.259690990096,112.494069115035,113.434551118836,1576724.09892668,0.0,1.0
2019-01-08,126.38,128.34,125.48,127.91,1627515,112.130297773942,113.869302233801,111.331775317885,113.48778594924,1834342.27664915,0.0,1.0
2019-01-09,127.96,128.39,126.93,127.48,2402028,113.53214830791,113.913664592471,112.618283719311,113.106269664679,2707281.6595208,0.0,1.0
2019-01-10,129.53,129.63,127.78,128.43,1307329,114.925126370144,115.013851087483,113.372443816699,113.949154479407,1473466.51440352,0.0,1.0
2019-01-11,129.52,129.94,128.24,129.0,1300381,114.91625389841,115.288897711237,113.780577516461,114.454885368243,1465635.55116314,0.0,1.0
2019-01-14,130.84,131.0,128.66,129.1,1877726,116.087420167294,116.229379715038,114.153221329288,114.543610085583,2116350.50107882,0.0,1.0
2019-01-15,132.45,133.13,130.33,131.69,2143897,117.515888116464,118.119216194374,115.634924108862,116.841580264682,2416346.94849587,0.0,1.0
2019-01-16,132.96,133.91,132.23,133.48,1803631,117.968384174896,118.811268989624,117.320693738316,118.429752705063,2032839.38690272,0.0,1.0
2019-01-17,132.86,133.67,132.2,133.02,2090823,117.879659457557,118.598329668008,117.294076323114,118.0216190053,2356528.21749131,0.0,1.0
2019-01-18,133.59,134.21,132.93,133.53,2240671,118.527349894137,119.077443141643,117.941766759694,118.474115063733,2525419.14720399,0.0,1.0
2019-01-22,131.15,133.4862,130.65,133.12,2432110,116.362466791047,118.435253637538,115.918843204349,118.11034372264,2741186.52943977,0.0,1.0
2019-01-23,132.06,132.36,130.17,131.18,1212559,117.169861718839,117.436035870858,115.492964561118,116.389084206249,1366652.98730359,0.0,1.0
2019-01-24,132.41,132.73,130.86,131.68,1270127,117.480398229528,117.764317325015,116.105165110762,116.832707792948,1431536.82320196,0.0,1.0
2019-01-25,132.29,134.43,132.0,133.11,1579376,117.37392856872,119.27263751979,117.116626888435,118.101471250906,1780085.69354201,0.0,1.0
2019-01-28,131.99,132.5,130.72,131.71,1323205,117.107754416701,117.560250475134,115.980950506486,116.85932520815,1491360.06253308,0.0,1.0
2019-01-29,131.4,132.1,130.71,131.63,1128127,116.584278584397,117.205351605775,115.972078034752,116.788345434278,1271491.23020639,0.0,1.0
2019-01-30,132.8,133.04,130.86,131.6,1317574,117.826424627153,118.039363948768,116.105165110762,116.761728019076,1485013.46581366,0.0,1.0
2019-01-31,133.05,133.27,131.49,132.34,2602456,118.048236420502,118.243430798649,116.664130830002,117.41829092739,2933180.37862583,0.0,1.0
2019-02-01,133.57,133.8,132.52,133.2,1331321,118.509604950669,118.71367180055,117.577995418602,118.181323496512,1500507.45712992,0.0,1.0
2019-02-04,133.93,133.94,132.53,133.17,1560503,118.829013933092,118.837886404826,117.586867890335,118.15470608131,1758814.28173492,0.0,1.0
2019-02-05,134.51,134.51,132.9,134.0,1903117,119.343617293662,119.343617293662,117.915149344492,118.891121235229,2144968.23102072,0.0,1.0
2019-02-06,129.88,132.0,129.57,131.62,3748755,115.235662880833,117.116626888435,114.96061625708,116.779472962544,4225152.93640909,0.0,1.0
2019-02-07,130.62,131.17,129.36,129.93,2225983,115.892225789147,116.380211734515,114.774294350666,115.280025239503,2508864.57206372,0.0,1.0
2019-02-08,130.35,130.46,128.58,130.12,1883241,115.652669052329,115.750266241403,114.082241555416,115.448602202448,2122566.35632791,0.0,1.0
2019-02-11,130.57,130.94,129.32,130.75,1444319,115.847863430477,116.176144884634,114.73880446373,116.007567921688,1627865.42837861,0.0,1.0
2019-02-12,132.24,132.57,130.57,131.27,1425207,117.32956621005,117.622357777271,115.847863430477,116.468936451855,1606324.64405938,0.0,1.0
2019-02-13,132.51,133.66,132.16,132.45,1490112,117.569122946868,118.589457196274,117.258586436178,117.515888116464,1679477.87795639,0.0,1.0
2019-02-14,130.72,131.69,129.89,131.69,1787100,115.980950506486,116.841580264682,115.244535352567,116.841580264682,2014207.60029843,0.0,1.0
2019-02-15,133.21,133.24,131.9,131.9,1420148,118.190195968246,118.216813383448,117.027902171095,117.027902171095,1600622.73803849,0.0,1.0
2019-02-19,133.76,134.07,132.41,132.99,1070626,118.678181913614,118.953228537367,117.480398229528,117.995001590098,1206682.90877796,0.0,1.0
2019-02-20,134.81,134.82,133.19,133.99,1166519,119.609791445681,119.618663917415,118.172451024778,118.882248763495,1314762.14856053,0.0,1.0
2019-02-21,134.71,135.71,134.22,134.87,1499804,119.521066728341,120.408313901739,119.086315613377,119.663026276085,1690401.55321917,0.0,1.0
2019-02-22,134.51,135.35,134.22,135.19,1414432,119.343617293662,120.088904919316,119.086315613377,119.946945371572,1594180.33937961,0.0,1.0
2019-02-25,135.37,135.94,134.59,135.06,1339613,120.106649862784,120.61238075162,119.414597067534,119.83160323903,1509853.21809555,0.0,1.0
2019-02-26,135.17,136.07,134.55,134.94,1290125,119.929200428104,120.727722884162,119.379107180598,119.725133578223,1454076.20185496,0.0,1.0
2019-02-27,133.03,135.03,133.03,134.31,1505223,118.030491477034,119.804985823829,118.030491477034,119.166167858983,1696509.20863074,0.0,1.0
2019-02-28,133.9,133.92,133.0,133.11,2090416,118.80239651789,118.820141461358,118.003874061832,118.101471250906,2356069.49526351,0.0,1.0
2019-03-01,134.12,135.4,134.03,134.71,1670908,118.997590896037,120.133267277986,118.917738650431,119.521066728341,1883249.73028898,0.0,1.0
2019-03-04,133.57,134.83,132.46,134.36,1301413,118.509604950669,119.627536389149,117.524760588198,119.210530217652,1466798.69941646,0.0,1.0
2019-03-05,133.54,134.07,132.78,133.76,1314560,118.482987535467,118.953228537367,117.808679683685,118.678181913614,1481616.44174824,0.0,1.0
2019-03-06,133.29,134.56,133.0,133.39,922658,118.261175742117,119.387979652332,118.003874061832,118.349900459457,1039910.89255002,0.0,1.0
2019-03-07,132.68,133.16,132.0,132.78,1245242,117.719954966345,118.145833609576,117.116626888435,117.808679683685,1403489.39657031,0.0,1.0
2019-03-08,132.36,132.85,131.63,132.01,1048044,117.436035870858,117.870786985823,116.788345434278,117.125499360169,1181231.1511651,0.0,1.0
2019-03-11,133.41,133.69,132.65,133.03,1367858,118.367645402925,118.616074611476,117.693337551143,118.030491477034,1541687.63904034,0.0,1.0
2019-03-12,134.1,134.71,133.7,133.84,1128081,118.979845952569,119.521066728341,118.62494708321,118.749161687486,1271439.38445092,0.0,1.0
2019-03-13,134.52,135.22,133.9,134.35,1501214,119.352489765396,119.973562786774,118.80239651789,119.201657745918,1691990.73833271,0.0,1.0
2019-03-14,135.4,135.95,134.39,134.94,1408079,120.133267277986,120.621253223354,119.237147632854,119.725133578223,1587019.98971551,0.0,1.0
2019-03-15,136.35,136.92,135.04,135.04,2307679,120.976152092713,121.481882981549,119.813858295563,119.813858295563,2600942.63379165,0.0,1.0
2019-03-18,137.38,137.88,136.38,136.69,1679417,121.890016681312,122.333640268011,121.002769507915,121.277816131668,1892840.06797066,0.0,1.0
2019-03-19,135.7,138.04,135.66,136.91,1679878,120.399441430005,122.475599815754,120.363951543069,121.473010509815,1893359.65260707,0.0,1.0
2019-03-20,134.72,136.59,134.69,135.97,1451017,119.529939200075,121.189091414328,119.503321784873,120.638998166822,1635414.62120879,0.0,1.0
2019-03-21,136.17,136.42,133.35,133.45,1154937,121.464138038081,121.68713895245,118.948687724008,119.037888089755,1294767.11258342,0.73,1.0
2019-03-22,136.62,138.06,135.0,135.35,1558524,121.865539683944,123.150024950705,120.420493758838,120.732695038954,1747217.05112223,0.0,1.0
2019-03-25,136.67,137.28,136.09,136.81,1159861,121.910139866818,122.454262097876,121.392777745484,122.035020378864,1300287.26932128,0.0,1.0
2019-03-26,137.33,137.75,136.69,137.18,1369944,122.49886228075,122.873503816889,121.927979939967,122.365061732129,1535805.36192102,0.0,1.0
2019-03-27,138.84,139.83,137.46,137.59,1818559,123.845787803534,124.728871424432,122.614822756221,122.730783231693,2038734.91410578,0.0,1.0
2019-03-28,139.08,139.54,137.79,138.9,1325866,124.059868681327,124.470190363765,122.909183963187,123.899308022982,1486390.7663297,0.0,1.0
2019-03-29,140.08,140.18,139.17,139.6,2007514,124.9518723388,125.041072704548,124.1401490105,124.523710583213,2250567.00517066,0.0,1.0
2019-04-01,141.46,141.59,140.34,140.61,1445734,126.182837386113,126.298797861584,125.183793289743,125.424634277261,1620771.38124735,0.0,1.0
2019-04-02,139.91,141.56,139.72,141.46,1372145,124.80023171703,126.27203775186,124.63075102211,126.182837386113,1538272.84059284,0.0,1.0
2019-04-03,137.84,139.99,137.18,139.79,1936981,122.953784146061,124.871592009628,122.365061732129,124.693191278133,2171494.45943713,0.0,1.0
2019-04-04,136.77,137.62,136.18,137.6,2271712,121.999340232565,122.757543341417,121.473058074656,122.739703268268,2546751.88937673,0.0,1.0
2019-04-05,137.59,137.8,136.64,137.0,1391165,122.730783231693,122.918103999762,121.883379757094,122.204501073784,1559595.62311806,0.0,1.0
2019-04-08,137.16,137.5,136.47,137.32,1065866,122.34722165898,122.65050290252,121.731739135323,122.489942244175,1194912.14085342,0.0,1.0
2019-04-09,136.57,136.57,135.72,136.5,1099204,121.82093950107,121.82093950107,121.062736392219,121.758499245047,1232286.42706931,0.0,1.0
2019-04-10,137.41,137.56,136.44,136.6,1003400,122.570222573348,122.704023121969,121.704979025599,121.847699610795,1124883.28001111,0.0,1.0
2019-04-11,137.99,138.38,137.4,137.71,1110971,123.087584694682,123.435466121096,122.561302536773,122.83782367059,1245478.07701538,0.0,1.0
2019-04-12,139.17,139.41,137.88,138.48,1543994,124.1401490105,124.354229888293,122.98946429236,123.524666486844,1730927.88024465,0.0,1.0
2019-04-15,138.96,139.43,138.65,139.08,1155805,123.952828242431,124.372069961443,123.676307108614,124.059868681327,1295740.20276385,0.0,1.0
2019-04-16,140.21,140.28,139.37,139.41,1172421,125.067832814272,125.130273070295,124.318549741995,124.354229888293,1314367.92907506,0.0,1.0
2019-04-17,137.79,139.6,137.35,138.65,1417083,122.909183963187,124.523710583213,122.516702353899,123.676307108614,1588651.55779151,0.0,1.0
2019-04-18,138.66,140.46,137.8,137.8,1302187,123.685227145189,125.29083372864,122.918103999762,122.918103999762,1459844.91105026,0.0,1.0
2019-04-22,138.04,138.14,137.16,138.02,854981,123.132184877556,123.221385243303,122.34722165898,123.114344804406,958494.948801257,0.0,1.0
2019-04-23,138.6,139.02,137.87,138.26,993210,123.63170692574,124.006348461879,122.980544255785,123.3284256822,1113459.56003572,0.0,1.0
2019-04-24,140.55,141.41,138.45,139.0,1882658,125.371114057813,126.138237203239,123.49790637712,123.98850838873,2110594.4849304,0.0,1.0
2019-04-25,141.71,142.01,139.28,139.99,1314850,126.405838300481,126.673439397723,124.238269412822,124.871592009628,1474041.0411826,0.0,1.0
2019-04-26,142.98,143.06,141.71,141.88,1207765,127.538682945472,127.610043238069,126.405838300481,126.557478922251,1353991.08499364,0.0,1.0
2019-04-29,143.63,144.4,142.64,142.97,1162831,128.118485322829,128.805328139083,127.235401701931,127.529762908897,1303616.85208153,0.0,1.0
2019-04-30,145.2,145.24,143.2,144.06,2025899,129.518931065061,129.55461121136,127.734923750116,128.502046895542,2271177.90720675,0.0,1.0
2019-05-01,144.23,145.6,142.0,142.37,1930768,128.653687517313,129.875732528051,126.664519361148,126.994560714413,2164529.24135988,0.0,1.0
2019-05-02,144.33,145.34,143.31,144.49,1327690,128.74288788306,129.643811577108,127.833044152438,128.885608468256,1488435.60099458,0.0,1.0
2019-05-03,145.05,145.76,143.97,144.77,1196931,129.38513051644,130.018453113246,128.42176656637,129.135369492348,1341845.39488438,0.0,1.0
2019-05-06,144.83,145.34,143.51,143.76,936508,129.188889711796,129.643811577108,128.011444883932,128.2344457983,1049892.55610589,0.0,1.0
2019-05-07,142.79,145.76,142.2,145.76,1524599,127.369202250552,130.018453113246,126.842920092643,130.018453113246,1709184.69585576,0.0,1.0
2019-05-08,142.78,143.9,142.17,142.85,1041229,127.360282213977,128.359326310347,126.816159982919,127.42272247,1167292.29894628,0.0,1.0
2019-05-09,142.65,143.28,141.41,141.75,1112499,127.244321738506,127.806284042714,126.138237203239,126.44151844678,1247191.07447587,0.0,1.0
2019-05-10,144.73,144.96,141.8,142.09,1161995,129.099689346049,129.304850187268,126.486118629654,126.744799690321,1302679.63619346,0.0,1.0
2019-05-13,143.35,144.36,142.39,143.04,1314681,127.868724298737,128.769647992784,127.012400787563,127.59220316492,1473851.58007603,0.0,1.0
2019-05-14,143.88,145.4,143.12,143.12,1213114,128.341486237197,129.697331796556,127.663563457518,127.663563457518,1359987.69717701,0.0,1.0
2019-05-15,143.67,144.72,142.83,142.83,967865,128.154165469128,129.090769309474,127.404882396851,127.404882396851,1085045.99940996,0.0,1.0
2019-05-16,145.62,146.05,143.31,143.94,957390,129.8935726012,130.277134173913,127.833044152438,128.395006456646,1073302.77401818,0.0,1.0
2019-05-17,144.99,146.19,144.42,144.5,1440756,129.331610296992,130.40201468596,128.823168212233,128.89452850483,1615190.68664112,0.0,1.0
2019-05-20,145.75,146.31,144.51,144.99,1306411,130.009533076671,130.509055124856,128.903448541405,129.331610296992,1464580.31764262,0.0,1.0
2019-05-21,146.21,146.65,145.77,145.87,1249040,130.419854759109,130.812336368397,130.027373149821,130.116573515568,1400263.31678801,0.0,1.0
2019-05-22,148.02,148.39,145.75,146.21,1155603,132.034381379135,132.3644227324,130.009533076671,130.419854759109,1295513.74629329,0.0,1.0
2019-05-23,147.07,147.39,145.8,147.04,1305713,131.186977904536,131.472419074927,130.054133259545,131.160217794812,1463797.80964037,0.0,1.0
2019-05-24,148.17,148.38,146.83,147.47,939465,132.168181927756,132.355502695825,130.972897026742,131.543779367525,1053207.56493486,0.0,1.0
2019-05-28,146.46,148.7,146.42,148.14,1106135,130.642855673477,132.640943866216,130.607175527178,132.141421818032,1240056.57458152,0.0,1.0
2019-05-29,145.96,146.06,144.46,145.64,1414358,130.196853844741,130.286054210488,128.858848358532,129.911412674349,1585596.63758218,0.0,1.0
2019-05-30,145.78,146.95,144.79,146.5,1187058,130.036293186396,131.079937465639,129.153209565498,130.678535819776,1330777.05461773,0.0,1.0
2019-05-31,146.07,146.26,144.76,145.11,1265716,130.294974247063,130.464454941983,129.126449455773,129.438650735889,1418958.3073974,0.0,1.0
2019-06-03,147.81,147.94,144.97,144.97,1393140,131.847060611066,131.963021086537,129.313770223843,129.313770223843,1561809.73960004,0.0,1.0
2019-06-04,147.35,148.885,147.17,148.57,2150957,131.436738928628,132.805964542849,131.276178270283,132.524983390745,2411376.88391755,0.0,1.0
2019-06-05,149.42,149.64,147.14,147.4,1459250,133.283186499597,133.479427304241,131.249418160559,131.481339111502,1635923.78548557,0.0,1.0
2019-06-06,148.66,149.95,148.43,149.88,1459391,132.605263719918,133.755948438058,132.400102878699,133.693508182034,1636081.8565863,0.0,1.0
2019-06-07,149.44,150.32,148.45,148.73,1795924,133.301026572746,134.085989791323,132.417942951848,132.667703975941,2013359.4576148,0.0,1.0
2019-06-10,148.99,150.09,148.56,150.0,1397167,132.899624926884,133.880828950104,132.51606335417,133.800548620931,1566324.29508002,0.0,1.0
2019-06-11,148.61,149.64,148.34,149.43,1028728,132.560663537044,133.479427304241,132.319822549526,133.292106536172,1153277.78241905,0.0,1.0
2019-06-12,148.77,149.78,148.52,148.94,1157956,132.70338412224,133.604307816287,132.480383207871,132.85502474401,1298151.62785385,0.0,1.0
2019-06-13,148.84,148.99,147.92,148.95,1190682,132.765824378263,132.899624926884,131.945181013388,132.863944780585,1334839.81822822,0.0,1.0
2019-06-14,150.26,150.53,148.55,149.17,1161255,134.032469571874,134.273310559392,132.507143317596,133.060185585229,1301850.04318249,0.0,1.0
2019-06-17,148.39,152.0,148.15,150.76,1198066,132.3644227324,135.584555935877,132.150341854606,134.478471400611,1343117.81119175,0.0,1.0
2019-06-18,148.12,149.52,147.9,148.62,1608348,132.123581744882,133.372386865344,131.927340940238,132.569583573619,1803073.32433658,0.0,1.0
2019-06-19,149.45,149.68,148.3007,148.51,1768523,133.309946609321,133.51510745054,132.284766805788,132.471463171297,1982640.97370451,0.0,1.0
2019-06-20,149.36,149.58,147.55,147.55,1835963,133.898669023253,134.09589523633,132.276035179305,132.276035179305,2047962.356014,0.75,1.0
2019-06-21,149.64,150.46,148.0,148.0,2185420,134.149684203532,134.884800088636,132.679452433325,132.679452433325,2437771.29064155,0.0,1.0
2019-06-24,150.08,151.14,148.52,148.52,1371705,134.544136629686,135.4944083836,133.145623482415,133.145623482415,1530096.30562063,0.0,1.0
2019-06-25,150.94,151.34,149.95,150.5,1637279,135.315111826258,135.673704940942,134.427593867413,134.920659400105,1826336.23787202,0.0,1.0
2019-06-26,147.0,150.89,146.94,150.89,1453733,131.782969646614,135.270287686922,131.729180679411,135.270287686922,1621596.11043103,0.0,1.0
2019-06-27,147.16,147.6,146.47,146.98,1521110,131.926406892488,132.320859318641,131.307833769657,131.765039990879,1696753.15861836,0.0,1.0
2019-06-28,147.29,147.93,146.84,147.86,2769667,132.04294965476,132.616698638256,131.63953240074,132.553944843186,3089481.5171625,0.0,1.0
2019-07-01,147.84,148.48,147.08,148.41,2119970,132.536015187452,133.109764170947,131.854688269551,133.047010375877,2364763.75388773,0.0,1.0
2019-07-02,148.42,148.74,147.11,147.5,2103680,133.055975203744,133.342849695492,131.881582753152,132.23121103997,2346592.74130227,0.0,1.0
2019-07-03,150.25,150.64,148.88,149.0,1287067,134.696538703427,135.046166990244,133.468357285632,133.575935220037,1435685.12310317,0.0,1.0
2019-07-05,149.62,150.3,148.9,150.2,1051023,134.131754547798,134.741362842762,133.486286941366,134.651714564091,1172385.03134589,0.0,1.0
2019-07-08,149.43,149.93,149.02,149.5,1173151,133.961422818323,134.409664211679,133.593864875771,134.024176613393,1308615.19862883,0.0,1.0
2019-07-09,149.25,149.88,147.98,148.26,1117835,133.800055916715,134.364840072343,132.661522777591,132.91253795787,1246911.83876522,0.0,1.0
2019-07-10,149.15,149.96,148.83,149.39,1161580,133.710407638044,134.43655869528,133.423533146296,133.925563506855,1295708.09079417,0.0,1.0
2019-07-11,148.8,149.4,148.2,149.23,1039518,133.396638662695,133.934528334722,132.858748990668,133.782126260981,1159551.5445567,0.0,1.0
2019-07-12,149.37,149.43,148.14,149.1,979887,133.90763385112,133.961422818323,132.804960023465,133.665583498708,1093034.92997816,0.0,1.0
2019-07-15,151.36,151.37,149.01,149.6,1240946,135.691634596677,135.700599424544,133.584900047904,134.113824892064,1384238.51343744,0.0,1.0
2019-07-16,151.44,152.29,150.65,151.61,1484151,135.763353219613,136.525363588318,135.055131818111,135.915755293354,1655526.48862779,0.0,1.0
2019-07-17,150.45,151.7,150.35,151.3,1271826,134.875835260769,135.996438744158,134.786186982098,135.637845629474,1418684.23895245,0.0,1.0
2019-07-18,150.63,150.8,149.4,150.54,820063,135.037202162377,135.189604236118,133.934528334722,134.956518711573,914755.991030269,0.0,1.0
2019-07-19,148.28,150.83,148.23,150.83,1235791,132.930467613605,135.216498719719,132.885643474269,135.216498719719,1378488.26359839,0.0,1.0
2019-07-22,147.79,148.73,147.12,148.19,1096425,132.491191048116,133.333884867625,131.890547581019,132.849784162801,1223029.6178042,0.0,1.0
2019-07-23,146.74,147.97,145.37,147.65,2007344,131.549884122069,132.652557949724,130.321702704274,132.365683457976,2239132.78621113,0.0,1.0
2019-07-24,151.58,151.63,146.19,146.51,2302892,135.888860809753,135.933684949089,131.056818589377,131.343693081125,2568807.82780796,0.0,1.0
2019-07-25,151.01,152.26,150.6,152.16,1521459,135.377865621327,136.498469104717,135.010307678776,136.408820826046,1697142.45778303,0.0,1.0
2019-07-26,152.97,153.06,149.97,150.78,1639644,137.134971883282,137.215655334086,134.445523523147,135.171674580384,1828974.32533456,0.0,1.0
2019-07-29,153.28,154.05,152.56,152.95,1987131,137.412881547163,138.103173292931,136.767413940731,137.117042227548,2216585.78330198,0.0,1.0
2019-07-30,153.31,153.7,152.52,152.82,1523507,137.439776030764,137.789404317582,136.731554629262,137.000499465276,1699426.94113325,0.0,1.0
2019-07-31,152.84,154.26,152.05,153.75,2501800,137.01842912101,138.29143467814,136.310207719508,137.834228456917,2790683.81131636,0.0,1.0
2019-08-01,151.16,152.93,150.63,152.39,1814000,135.512338039334,137.099112571814,135.037202162377,136.61501186699,2023463.2799296,0.0,1.0
2019-08-02,152.27,153.04,150.27,151.79,1815216,136.507433932584,137.197725678352,134.714468359161,136.077122194963,2024819.6919188,0.0,1.0
2019-08-05,148.49,151.92,147.89,151.19,2077111,133.118728998814,136.193664957235,132.580839326787,135.539232522936,2316955.80862065,0.0,1.0
2019-08-06,152.09,152.43,147.48,148.06,2039421,136.346067030976,136.650871178458,132.213281384235,132.733241400528,2274913.72977801,0.0,1.0
2019-08-07,154.15,155.21,149.07,150.77,2415122,138.192821571602,139.143093325516,133.638689015107,135.162709752517,2693997.06921176,0.0,1.0
2019-08-08,157.78,157.97,154.54,154.55,2250125,141.447054087365,141.617385816841,138.54244985842,138.551414686287,2509947.80195789,0.0,1.0
2019-08-09,159.62,160.23,157.0,157.55,2115497,143.096582414915,143.643436914809,140.74779751373,141.240863046422,2359774.25485183,0.0,1.0
2019-08-12,157.04,159.88,155.81,157.49,1513300,140.783656825199,143.32966793946,139.680982997543,141.187074079219,1688041.33490488,0.0,1.0
2019-08-13,158.83,159.71,156.18,156.86,1783621,142.388361013413,143.177265865719,140.012681628627,140.622289923591,1989576.4050779,0.0,1.0
2019-08-14,152.69,158.33,152.38,157.02,2624664,136.883956703003,141.940119620057,136.606047039122,140.765727169465,2927734.96480328,0.0,1.0
2019-08-15,153.93,154.48,152.18,152.75,1325475,137.995595358526,138.488660891217,136.42675048178,136.937745670206,1478528.10968284,0.0,1.0
2019-08-16,155.4,155.95,153.58,154.21,1285850,139.313425054992,139.806490587683,137.681826383176,138.246610538805,1434327.59564359,0.0,1.0
2019-08-19,155.74,156.68,155.51,156.65,1413783,139.618229202474,140.460923021983,139.41203816153,140.434028538381,1577033.06851637,0.0,1.0
2019-08-20,154.68,156.51,154.5,155.88,983658,138.667957448559,140.308520948242,138.506590546951,139.743736792613,1097241.36880319,0.0,1.0
2019-08-21,154.95,155.42,154.18,154.8,1033311,138.910007800971,139.331354710726,138.219716055203,138.775535382965,1152627.81987174,0.0,1.0
2019-08-22,155.22,156.0,154.18,155.45,1367727,139.152058153384,139.851314727019,138.219716055203,139.358249194327,1525658.96442572,0.0,1.0
2019-08-23,153.22,156.48,152.52,155.0,1334344,137.35909257996,140.28162646464,136.731554629262,138.954831940307,1488421.21653494,0.0,1.0
2019-08-26,155.21,155.29,153.27,154.0,889994,139.143093325516,139.214811948453,137.403916719296,138.058349153595,992761.95058306,0.0,1.0
2019-08-27,155.53,156.47,154.75,155.89,1721891,139.429967817264,140.272661636773,138.730711243629,139.75270162048,1920718.41815946,0.0,1.0
2019-08-28,157.0,157.4,154.82,155.15,1605087,140.74779751373,141.106390628415,138.793465038699,139.089304358314,1790427.01521079,0.0,1.0
2019-08-29,157.37,158.23,156.03,157.96,1413807,141.079496144814,141.850471341386,139.87820921062,141.608420988973,1577059.83980563,0.0,1.0
2019-08-30,156.28,158.0,155.26,158.0,1931647,140.102329907298,141.644280300442,139.187917464852,141.644280300442,2154695.02441354,0.0,1.0
2019-09-03,158.56,158.74,155.53,155.53,1472577,142.146310661,142.307677562609,139.429967817264,139.429967817264,1642616.03438197,0.0,1.0
2019-09-04,159.85,160.68,158.63,159.16,1399141,143.302773455858,144.046854168829,142.20906445607,142.684200333027,1560700.35112679,0.0,1.0
2019-09-05,160.63,162.19,159.84,161.34,1016306,144.002030029494,145.400543176764,143.293808627991,144.638532808059,1133659.24596038,0.0,1.0
2019-09-06,161.03,161.92,160.31,160.55,856864,144.360623144178,145.158492824352,143.715155537746,143.930311406557,955806.41669989,0.0,1.0
2019-09-09,160.26,162.12,159.49,162.12,965757,143.67033139841,145.337789381694,142.980039652642,145.337789381694,1077273.33342612,0.0,1.0
2019-09-10,159.32,160.43,157.88,160.43,1286103,142.827637578901,143.822733472151,141.536702366037,143.822733472151,1434609.80965122,0.0,1.0
2019-09-11,159.74,160.08,158.2,159.07,1455026,143.20416034932,143.508964496802,141.823576857784,142.603516882223,1623038.41363994,0.0,1.0
2019-09-12,160.1,161.13,158.17,160.74,2226078,143.526894152536,144.450271422849,141.796682374183,144.100643136032,2483124.08558938,0.0,1.0
2019-09-13,158.97,160.5,158.46,160.33,1864175,142.513868603552,143.885487267221,142.056662382329,143.73308519348,2079432.00653956,0.0,1.0
2019-09-16,158.55,159.0,157.68,158.68,1279562,142.137345833133,142.540763087154,141.357405808694,142.253888595406,1427313.51785738,0.0,1.0
2019-09-17,159.72,159.76,157.87,158.71,1588739,143.186230693586,143.222090005054,141.527737538169,142.280783079007,1772191.30534293,0.0,1.0
2019-09-18,159.49,160.72,158.46,159.7,1343649,142.980039652642,144.082713480298,142.056662382329,143.168301037852,1498800.66847527,0.0,1.0
2019-09-19,158.5,159.95,158.25,159.01,1434257,142.764883783831,144.070934771128,142.539702579125,143.224253441432,1592336.49392531,0.75,1.0
2019-09-20,157.68,158.75,156.94,157.93,2150147,142.026289432395,142.990064988538,141.359753066464,142.251470637101,2387129.73714195,0.0,1.0
2019-09-23,157.71,158.89,157.06,157.25,1457450,142.053311176959,143.116166463173,141.467840044723,141.6389777603,1618085.75664713,0.0,1.0
2019-09-24,158.84,160.3,157.95,158.16,1719423,143.071130222232,144.386188457717,142.269485133478,142.458637345431,1908932.63299014,0.0,1.0
2019-09-25,158.79,159.24,157.94,158.98,1073101,143.026093981291,143.431420149762,142.260477885289,143.197231696868,1191374.96555202,0.0,1.0
2019-09-26,160.46,161.14,158.33,158.33,1084259,144.530304428729,145.142797305531,142.611760564631,142.611760564631,1203762.76676144,0.0,1.0
2019-09-27,160.51,161.0,159.52,160.89,842926,144.575340669671,145.016695830895,143.683623099033,144.917616100824,935830.769156768,0.0,1.0
2019-09-30,161.44,162.08,160.32,160.88,1222577,145.413014751178,145.989478635227,144.404202954094,144.908608852636,1357325.76081813,0.0,1.0
2019-10-01,158.63,161.99,158.56,161.83,1029680,142.881978010279,145.908413401532,142.818927272961,145.76429743052,1143168.23349303,0.0,1.0
2019-10-02,156.81,158.46,155.98,157.85,1414726,141.242658840017,142.728854791079,140.495057240391,142.179412651595,1570652.84583235,0.0,1.0
2019-10-03,156.45,157.3,155.42,156.74,1160655,140.918397905239,141.684014001241,139.990651341849,141.179608102699,1288578.90416911,0.0,1.0
2019-10-04,162.06,162.44,156.59,156.64,2508727,145.97146413885,146.313739570004,141.044499379875,141.089535620816,2785231.34654093,0.0,1.0
2019-10-07,159.66,161.99,159.49,161.59,1595558,143.809724573669,145.908413401532,143.656601354469,145.548123474002,1771415.60513525,0.0,1.0
2019-10-08,155.48,159.04,155.47,158.67,1869993,140.044694830979,143.251275185997,140.03568758279,142.918007003032,2076098.00564673,0.0,1.0
2019-10-09,156.8,157.53,155.83,156.37,1093929,141.233651591828,141.891180709571,140.359948517568,140.846339919733,1214498.56508507,0.0,1.0
2019-10-10,155.39,157.46,155.02,156.66,2217616,139.963629597284,141.828129972253,139.630361414319,141.107550117193,2462034.96745191,0.0,1.0
2019-10-11,155.1,156.99,155.03,156.99,2544928,139.702419399825,141.404789307405,139.639368662507,141.404789307405,2825422.31190947,0.0,1.0
2019-10-14,155.44,156.06,154.37,155.05,1068897,140.008665838226,140.567115225897,139.044890282082,139.657383158884,1186707.61331287,0.0,1.0
2019-10-15,155.21,156.65,155.12,155.91,1145504,139.801499129896,141.098542869004,139.720433896202,140.432006503074,1271758.00650609,0.0,1.0
2019-10-16,154.65,155.62,153.63,155.18,1482631,139.297093231354,140.170796305614,138.378353916152,139.774477385331,1646042.1307513,0.0,1.0
2019-10-17,153.02,155.0,152.96,154.78,1254792,137.828911776668,139.612346917942,137.774868287539,139.414187457801,1393091.40125202,0.0,1.0
2019-10-18,152.69,153.66,152.59,153.41,1607650,137.531672586456,138.405375660716,137.441600104573,138.18019445601,1784840.34901626,0.0,1.0
2019-10-21,153.3,153.69,152.66,153.41,1291379,138.081114725939,138.432397405281,137.504650841891,138.18019445601,1433710.91037992,0.0,1.0
2019-10-22,148.5,152.11,148.05,152.11,2681745,133.757635595577,137.009252191537,133.352309427106,137.009252191537,2977318.87025946,0.0,1.0
2019-10-23,150.16,150.36,148.52,148.52,1448342,135.252838794827,135.432983758592,133.775650091954,133.775650091954,1607973.90027364,0.0,1.0
2019-10-24,151.12,151.4,149.53,150.2,1405847,136.1175346209,136.369737570171,134.685382158967,135.28886778758,1560795.22915029,0.0,1.0
2019-10-25,149.14,150.8,147.54,150.8,2201833,134.334099479625,135.829302678876,132.892939769505,135.829302678876,2444512.41264923,0.0,1.0
2019-10-28,148.24,149.95,148.21,149.43,2020855,133.523447142683,135.063686582874,133.496425398118,134.595309677085,2243587.56166532,0.0,1.0
2019-10-29,148.63,149.25,147.38,147.74,2590187,133.874729822024,134.433179209696,132.748823798493,133.07308473327,2875669.62280185,0.0,1.0
2019-10-30,153.37,154.08,148.85,149.37,2710826,138.144165463257,138.783680084623,134.072889282166,134.541266187955,3009605.09063687,0.0,1.0
2019-10-31,152.42,153.37,150.72,152.78,1638038,137.288476885373,138.144165463257,135.75724469337,137.61273782015,1818577.6230037,0.0,1.0
2019-11-01,150.44,153.19,150.07,152.96,1634140,135.505041744098,137.982034995868,135.171773561133,137.774868287539,1814249.99716446,0.0,1.0
2019-11-04,147.72,151.52,147.34,151.52,1946100,133.055070236893,136.47782454843,132.71279480574,136.47782454843,2160593.29034339,0.0,1.0
2019-11-05,148.83,149.74,147.48,148.08,3637333,134.05487478579,134.874534370921,132.838896280375,133.37933117167,4038228.90629699,0.0,1.0
2019-11-06,152.18,152.23,148.75,149.04,2324224,137.072302928855,137.117339169796,133.982816800284,134.244026997743,2580392.98065622,0.0,1.0
2019-11-07,152.92,154.14,152.28,152.54,2360171,137.738839294786,138.837723573753,137.162375410737,137.396563863632,2620301.9509085,0.0,1.0
2019-11-08,151.51,153.16,151.21,152.64,1161832,136.468817300242,137.955013251304,136.198599854594,137.486636345514,1289885.62957003,0.0,1.0
2019-11-11,151.32,151.73,150.33,150.64,940746,136.297679584665,136.666976760383,135.405962014028,135.685186707864,1044432.1954254,0.0,1.0
2019-11-12,151.4,152.34,150.66,151.06,1117368,136.369737570171,137.216418899867,135.70320120424,136.06349113177,1240520.9411872,0.0,1.0
2019-11-13,152.31,152.75,150.81,150.89,1015502,137.189397155302,137.585716075585,135.838309927064,135.91036791257,1127427.57696434,0.0,1.0
2019-11-14,151.35,152.62,151.08,152.02,1468969,136.32470132923,137.468621849138,136.081505628147,136.928186957843,1630874.34619106,0.0,1.0
2019-11-15,151.29,151.89,150.45,151.74,1710672,136.2706578401,136.811092731395,135.514048992287,136.675984008572,1899217.1240832,0.0,1.0
2019-11-18,152.82,153.15,151.05,151.42,1243905,137.648766812903,137.946006003115,136.054483883582,136.387752066547,1381004.46884774,0.0,1.0
2019-11-19,152.83,153.64,151.83,152.44,1142064,137.657774061091,138.38736116434,136.757049242266,137.306491381749,1267938.86004971,0.0,1.0
2019-11-20,152.51,153.13,151.13,152.44,1206611,137.369542119067,137.927991506739,136.126541869088,137.306491381749,1339600.0363057,0.0,1.0
2019-11-21,149.97,153.15,149.63,153.14,1631314,135.081701079251,137.946006003115,134.77545464085,137.936998754927,1811112.52394184,0.0,1.0
2019-11-22,151.13,151.75,150.05,150.05,1183911,136.126541869088,136.68499125676,135.153759064757,135.153759064757,1314398.1105615,0.0,1.0
2019-11-25,149.97,152.32,149.47,151.33,1437573,135.081701079251,137.19840440349,134.631338669838,136.306686832853,1596017.97347454,0.0,1.0
2019-11-26,151.77,151.95,149.92,150.38,1426333,136.703005753136,136.865136220525,135.036664838309,135.450998254969,1583539.13447169,0.0,1.0
2019-11-27,152.08,152.53,151.41,151.81,845747,136.982230446972,137.387556615444,136.378744818359,136.739034745889,938962.691294411,0.0,1.0
2019-11-29,151.48,152.67,151.07,152.29,678419,136.441795555677,137.513658090079,136.072498379959,137.171382658926,753192.302266826,0.0,1.0
2019-12-02,149.78,152.25,149.69,151.85,1091181,134.910563363674,137.135353666173,134.829498129979,136.775063738642,1211447.68878793,0.0,1.0
2019-12-03,149.38,150.74,147.92,148.88,1504424,134.550273436144,135.775259189746,133.235215200658,134.099911026731,1670237.08968272,0.0,1.0
2019-12-04,151.06,151.52,149.01,149.42,1438700,136.06349113177,136.47782454843,134.217005253178,134.586302428897,1597269.18802582,0.0,1.0
2019-12-05,150.29,151.16,149.42,150.93,1266750,135.369933021275,136.153563613653,134.586302428897,135.946396905323,1406367.37605595,0.0,1.0
2019-12-06,152.2,152.5,150.29,151.45,1200846,137.090317425231,137.360534870879,135.369933021275,136.414773811112,1333199.63534027,0.0,1.0
2019-12-09,153.0,153.53,151.66,152.26,1786069,137.810897280292,138.288281434269,136.603926023066,137.144360914361,1982924.15471472,0.0,1.0
2019-12-10,152.96,153.28,152.4,152.98,1270256,137.774868287539,138.063100229563,137.270462388996,137.792882783915,1410259.79683389,0.0,1.0
2019-12-11,151.97,153.09,151.67,152.31,1199671,136.883150716901,137.891962513986,136.612933271254,137.189397155302,1331895.13037334,0.0,1.0
2019-12-12,153.68,153.97,151.23,151.83,1131451,138.423390157093,138.684600354552,136.216614350971,136.757049242266,1256156.12710154,0.0,1.0
2019-12-13,154.64,154.92,153.07,153.23,1107939,139.288085983165,139.540288932436,137.873948017609,138.018063988621,1230052.70515892,0.0,1.0
2019-12-16,155.53,155.84,154.98,155.24,1530956,140.08973107192,140.368955765756,139.594332421566,139.828520874461,1699693.36694463,0.0,1.0
2019-12-17,156.2,156.48,155.3,155.39,1703840,140.693216700533,140.945419649804,139.88256436359,139.963629597284,1891632.12158608,0.0,1.0
2019-12-18,154.61,156.37,153.68,156.0,1922698,139.261064238601,140.846339919733,138.423390157093,140.513071736768,2134611.99227,0.0,1.0
2019-12-19,154.5,154.55,153.08,153.69,2717412,139.837528122649,139.882782986119,138.552290000098,139.104399334433,3002342.5015906,0.75,1.0
2019-12-20,155.54,156.98,154.81,155.68,2553631,140.778829282827,142.082169350766,140.118108276164,140.905542900544,2821388.46986741,0.0,1.0
2019-12-23,154.2,155.77,153.37,155.56,1367442,139.565998941828,140.98700165479,138.814768208224,140.796931228215,1510823.25207222,0.0,1.0
2019-12-24,153.94,154.48,153.77,154.18,567721,139.330673651784,139.819426177261,139.176807115985,139.54789699644,627248.60541777,0.0,1.0
2019-12-26,154.75,155.07,154.13,154.28,1044768,140.063802439999,140.353433566208,139.50264213297,139.63840672338,1154315.7131498,0.0,1.0
2019-12-27,155.82,155.93,154.83,154.97,903401,141.03225651826,141.131817217894,140.136210221552,140.262923839268,998125.870600207,0.0,1.0
2019-12-30,155.31,156.0,154.84,156.0,677320,140.570656910865,141.195174026752,140.145261194246,141.195174026752,748339.45797595,0.0,1.0
2019-12-31,155.66,155.87,154.9,155.13,1115869,140.887440955155,141.07751138173,140.19956703041,140.407739402372,1232871.91081346,0.0,1.0
2020-01-02,156.02,156.02,154.36,155.85,2037758,141.21327597214,141.21327597214,139.710814504933,141.059409436342,2251424.31525153,0.0,1.0
2020-01-03,155.78,156.0,154.13,154.76,1175954,140.996052627484,141.195174026752,139.50264213297,140.072853412693,1299257.04093287,0.0,1.0
2020-01-06,157.06,157.09,155.01,155.33,1279403,142.154577132319,142.181730050401,140.299127730044,140.588758856253,1413553.04369102,0.0,1.0
2020-01-07,153.92,155.36,153.64,154.12,1507012,139.312571706396,140.615911774335,139.059144470963,139.493591160276,1665027.67265584,0.0,1.0
2020-01-08,152.87,154.8,152.67,153.7,2106261,138.362219573523,140.10905730347,138.181200119643,139.113450307127,2327110.10319478,0.0,1.0
2020-01-09,153.95,154.05,152.5,153.51,1796871,139.339724624478,139.430234351418,138.027333583844,138.941481825941,1985279.43984041,0.0,1.0
2020-01-10,150.99,154.45,150.11,153.56,2362965,136.660636707047,139.792273259179,135.864151109973,138.986736689411,2610730.44840865,0.0,1.0
2020-01-13,150.9,151.22,149.53,150.78,1672308,136.579177952801,136.868809079009,135.33919469372,136.470566280472,1847655.55762246,0.0,1.0
2020-01-14,150.76,151.81,150.28,150.38,1410594,136.452464335084,137.402816467957,136.018017645771,136.108527372712,1558499.89574224,0.0,1.0
2020-01-15,151.29,151.47,149.45,150.24,1367888,136.932165887868,137.09508339636,135.266786912167,135.981813754995,1511316.01678941,0.0,1.0
2020-01-16,152.66,153.12,151.37,151.62,1101849,138.172149146949,138.588493890874,137.00457366942,137.23084798677,1217381.86297665,0.0,1.0
2020-01-17,153.69,154.14,152.6,152.65,2009271,139.104399334433,139.511693105664,138.117843310785,138.163098174255,2219950.35000709,0.0,1.0
2020-01-21,152.74,153.63,152.08,153.0,1426977,138.244556928501,139.050093498269,137.647192730695,138.479882218545,1576600.71269732,0.0,1.0
2020-01-22,153.83,153.9,152.71,153.05,1098038,139.231112952149,139.294469761007,138.217404010419,138.525137082016,1213171.26580789,0.0,1.0
2020-01-23,152.09,152.94,149.09,152.21,2514027,137.656243703389,138.425576382381,134.940951895183,137.764855375718,2777631.84686251,0.0,1.0
2020-01-24,152.01,153.14,151.6,151.94,1476408,137.583835921837,138.606595836262,137.212746041382,137.520479112979,1631214.73228513,0.0,1.0
2020-01-27,150.38,151.88,150.38,150.99,1163104,136.108527372712,137.466173276815,136.108527372712,136.660636707047,1285059.67183851,0.0,1.0
2020-01-28,150.96,152.46,150.75,150.87,1716461,136.633483788965,137.991129693068,136.44341336239,136.552025034719,1896438.15977213,0.0,1.0
2020-01-29,150.89,152.26,150.79,151.56,1266223,136.570126980107,137.810110239188,136.479617253166,137.176542150606,1398991.07290008,0.0,1.0
2020-01-30,154.14,154.27,150.06,150.11,1267107,139.511693105664,139.629355750686,135.818896246503,135.864151109973,1399967.76350548,0.0,1.0
2020-01-31,151.99,154.51,151.25,153.59,2336261,137.565733976449,139.846579095343,136.895961997091,139.013889607493,2581226.43717941,0.0,1.0
2020-02-03,153.23,154.85,152.29,152.56,1831906,138.688054590508,140.15431216694,137.83726315727,138.081639420008,2023987.98662803,0.0,1.0
2020-02-04,154.3,155.72,154.15,154.61,1880595,139.656508668768,140.94174679132,139.520744078358,139.937088822283,2077782.20482533,0.0,1.0
2020-02-05,165.33,165.4,157.35,160.28,3119425,149.639731550275,149.703088359133,142.417055340445,145.068990339794,3446508.02234784,0.0,1.0
2020-02-06,163.22,167.74,162.79,166.0,3035639,147.729976311837,151.821015969535,147.340784485994,150.246146720775,3353936.7564381,0.0,1.0
2020-02-07,162.73,164.53,162.24,162.61,1908196,147.286478649829,148.915653734753,146.842980987822,147.177866977501,2108277.26975711,0.0,1.0
2020-02-10,163.35,163.36,162.0,162.76,1511040,147.847638956859,147.856689929553,146.625757643166,147.313631567911,1669478.02306145,0.0,1.0
2020-02-11,164.14,164.36,162.32,163.19,1718570,148.562665799687,148.761787198955,146.915388769374,147.702823393754,1898768.2960694,0.0,1.0
2020-02-12,163.89,165.77,163.72,164.77,1174581,148.336391482336,150.037974348812,148.182524946538,149.13287707941,1297740.07690435,0.0,1.0
2020-02-13,164.83,165.23,163.24,163.74,1612687,149.187182915574,149.549221823335,147.748078257225,148.200626891926,1781783.07958552,0.0,1.0
2020-02-14,164.56,165.24,163.05,164.66,1246348,148.942806652836,149.558272796029,147.576109776038,149.033316379776,1377032.10708293,0.0,1.0
2020-02-18,163.5,164.76,163.08,164.42,1366057,147.983403547269,149.123826106716,147.60326269412,148.816093035119,1509293.02980018,0.0,1.0
2020-02-19,164.21,164.39,162.58,163.94,1451074,148.626022608545,148.788940117037,147.150714059419,148.381646345806,1603224.37052353,0.0,1.0
2020-02-20,163.15,164.0,162.68,163.74,2265556,147.666619502978,148.43595218197,147.241223786359,148.200626891926,2503107.76155166,0.0,1.0
2020-02-21,163.75,164.05,162.65,162.65,1267748,148.20967786462,148.48120704544,147.214070868277,147.214070868277,1400675.97467976,0.0,1.0
2020-02-24,160.49,162.66,159.73,160.86,1919151,145.259060766368,147.223121840971,144.571186841623,145.593946756047,2120380.94123016,0.0,1.0
2020-02-25,157.21,160.73,156.55,160.26,2500452,142.290341722729,145.476284111025,141.692977524923,145.050888394406,2762633.45888928,0.0,1.0
2020-02-26,158.03,160.14,156.88,158.23,2354731,143.032521483639,144.942276722078,141.991659623826,143.213540937519,2601633.083652,0.0,1.0
2020-02-27,150.11,158.09,150.05,156.24,3118865,135.864151109973,143.086827319803,135.809845273809,141.412397371409,3445889.30431726,0.0,1.0
2020-02-28,145.03,147.8,142.24,146.98,3792933,131.266256981409,133.773376417654,128.741035599777,133.031196656744,4190635.77830141,0.0,1.0
2020-03-02,151.81,152.14,145.01,145.13,3069440,137.402816467957,137.701498566859,131.248155036021,131.35676670835,3391281.91385121,0.0,1.0
2020-03-03,146.18,153.56,145.24,152.12,2838269,132.307118841222,138.986736689411,131.456327407984,137.683396621471,3135871.79627052,0.0,1.0
2020-03-04,151.94,152.27,146.64,147.9,2147928,137.520479112979,137.819161211882,132.723463585147,133.863886144594,2373146.03923016,0.0,1.0
2020-03-05,144.89,148.18,143.13,148.18,2569453,131.139543363693,134.117313380027,129.546572169545,134.117313380027,2838869.46393829,0.0,1.0
2020-03-06,144.82,145.45,139.26,139.87,3488910,131.076186554835,131.646397834558,126.043845736958,126.595955071294,3854734.86435788,0.0,1.0
2020-03-09,134.97,142.0,131.96,135.65,3246591,122.160978451223,128.523812255121,119.436635670322,122.776444594416,3587007.8385543,0.0,1.0
2020-03-10,139.1,139.32,133.88,139.07,2602207,125.899030173854,126.098151573123,121.174422427574,125.871877255772,2875057.83960496,0.0,1.0
2020-03-11,131.29,136.65,129.67,135.05,2664207,118.830220499822,123.681541863819,117.363962923391,122.233386232775,2943558.76441821,0.0,1.0
2020-03-12,116.74,126.53,116.55,124.0,3339937,105.66105523002,114.521957497468,105.489086748833,112.23206140588,3690141.50512877,0.0,1.0
2020-03-13,121.86,123.42,113.05,122.71,5280191,110.295153249359,111.707104989627,102.321246305925,111.064485928351,5833838.17242885,0.0,1.0
2020-03-16,101.42,114.28,100.69,107.75,4112695,91.794965062777,103.43451594729,91.1342440561133,97.5242307780933,4543925.98346485,0.0,1.0
2020-03-17,110.08,110.34,97.78,103.63,4513136,99.6331074158005,99.8684327058451,88.5004110021528,93.795230028156,4986354.67432197,0.0,1.0
2020-03-18,99.81,108.31,87.35,102.99,4346560,90.3377584590393,98.0310852489585,79.0602464822872,93.2159677757385,4802312.57671404,0.0,1.0
2020-03-19,98.53,100.89,93.84,97.46,3600926,89.8580569062562,92.0103456944299,85.580838933148,88.8822310573807,3948441.03016986,0.75,1.0
2020-03-20,101.56,103.98,93.1,99.0,4847523,92.6213768334454,94.8283848280982,84.9059687199071,90.2866906903416,5315343.52771817,0.0,1.0
2020-03-23,94.2,101.55,92.04,97.31,3960777,85.909154172022,92.6122569656989,83.9392627387782,88.7454330411833,4343020.21706447,0.0,1.0
2020-03-24,102.56,102.93,96.37,98.77,3524979,93.5333636080953,93.8707987147158,87.8881654730123,90.0769337321721,3865164.60324015,0.0,1.0
2020-03-25,101.8,108.35,97.03,101.69,4168068,92.8402536593614,98.8137670333183,88.4900767442813,92.7399351141499,4570316.2763517,0.0,1.0
2020-03-26,109.22,110.35,100.5,102.82,4073761,99.6071955272637,100.637740582618,91.6546708523165,93.7704801695043,4466907.97853269,0.0,1.0
2020-03-27,108.41,113.48,104.08,104.81,3714823,98.8684862397973,103.492259187272,94.9195835055632,95.5853338510576,4073329.9026469,0.0,1.0
2020-03-30,114.04,114.71,105.63,108.64,2792713,104.002971781076,104.614002920092,96.3331630062705,99.0782431979668,3062229.7138816,0.0,1.0
2020-03-31,111.69,113.97,110.36,112.62,3075452,101.859802860649,103.939132706851,100.646860450365,102.707950561073,3372255.04304114,0.0,1.0
2020-04-01,104.17,107.99,102.61,105.95,2313187,95.0016623152817,98.4854517944443,93.5789629468278,96.6249987741585,2536426.0363183,0.0,1.0
2020-04-02,105.93,108.38,103.42,103.68,2248250,96.6067590386655,98.8411266365578,94.3176722342942,94.5547887957032,2465222.1528794,0.0,1.0
2020-04-03,102.82,106.64,101.32,104.78,1868116,93.7704801695043,97.254269648667,92.4025000075294,95.5579742478181,2048402.51188633,0.0,1.0
2020-04-06,110.76,111.45,106.93,107.3,3005304,101.011655160225,101.640926034733,97.5187458133154,97.8561809199359,3295337.26095275,0.0,1.0
2020-04-07,112.03,119.0,111.78,117.35,2396116,102.16987836403,108.52642618334,101.941881670368,107.021648005168,2627358.27602302,0.0,1.0
2020-04-08,114.61,115.55,111.08,112.67,2374502,104.522804242627,105.380071810798,101.303490928113,102.753549899806,2603658.3709358,0.0,1.0
2020-04-09,122.27,123.39,116.11,116.72,2719212,111.508622936445,112.530048124053,105.890784404602,106.447096337138,2981635.34338952,0.0,1.0
2020-04-13,119.61,122.96,118.56,121.24,3400147,109.082738115876,112.137893810954,108.125152002494,110.569276558556,3728285.42530699,0.0,1.0
2020-04-14,122.5,124.81,120.26,122.07,2229550,111.718379894615,113.825069344056,109.675529519399,111.326225581515,2444717.46956621,0.0,1.0
2020-04-15,116.5,120.35,116.27,120.0,2919388,106.246459246715,109.757608329117,106.036702288546,109.43841295799,3201129.75445359,0.0,1.0
2020-04-16,111.95,117.5,111.06,116.19,2629760,102.096919422058,107.158446021365,101.28525119262,105.963743346574,2883550.58768203,0.0,1.0
2020-04-17,118.79,120.0,114.05,115.5,3542397,108.334908960663,109.43841295799,104.012091648823,105.334472472065,3884263.5644139,0.0,1.0
2020-04-20,114.64,117.11,113.4,116.94,3123171,104.550163845866,106.802771179252,103.4193002453,106.647733427561,3424579.26673213,0.0,1.0
2020-04-21,112.39,114.43,109.37,110.1,3097728,102.498193602904,104.35864662319,99.7439935434612,100.409743888956,3396680.83584778,0.0,1.0
2020-04-22,106.22,114.45,106.13,114.32,4864897,96.871235203314,104.376886358683,96.7891563935955,104.258328077978,5334394.24257823,0.0,1.0
2020-04-23,104.08,108.34,104.05,107.33,3403378,94.9195835055632,98.8046471655718,94.8922239023237,97.8835405231754,3731828.23984093,0.0,1.0
2020-04-24,104.02,105.22,102.11,104.83,3894795,94.8648642990842,95.9592484286641,93.1229695595028,95.6035735865506,4270670.4836757,0.0,1.0
2020-04-27,106.53,106.84,100.75,100.8,5051687,97.1539511034555,97.436667003597,91.882667545979,91.9282668847114,5539210.80921288,0.0,1.0
2020-04-28,110.41,111.62,107.71,108.26,3089077,100.692459789097,101.795963786424,98.2300954975424,98.7316882235998,3387194.95267441,0.0,1.0
2020-04-29,112.07,113.42,110.12,112.24,2560170,102.206357835016,103.437539980793,100.427983624449,102.361395586706,2807244.65657166,0.0,1.0
2020-04-30,108.01,111.48,107.89,110.41,3038063,98.5036915299374,101.668285637973,98.3942531169794,100.692459789097,3331257.73799321,0.0,1.0
2020-05-01,101.59,106.04,100.97,105.57,2420003,92.6487364366849,96.707077583877,92.0833046364019,96.2784437997915,2653550.54181456,0.0,1.0
2020-05-04,99.34,101.02,98.6,100.8,3442684,90.5967661937226,92.1289039751344,89.9218959804816,91.9282668847114,3774927.54905524,0.0,1.0
2020-05-05,100.16,102.3,100.1,100.4,2762267,91.3445953489355,93.2962470466863,91.2898761424565,91.5634721748515,3028845.45783063,0.0,1.0
2020-05-06,95.25,101.0,95.05,100.83,3164773,86.8667402854044,92.1106642396414,86.6843429304744,91.955626487951,3470196.15631473,0.0,1.0
2020-05-07,98.99,99.5,96.0,96.0,4543782,90.2775708225951,90.7426840776666,87.5507303663919,87.5507303663919,4982289.35583438,0.0,1.0
2020-05-08,101.95,102.24,99.38,100.8,4827990,92.9770516755589,93.2415278402073,90.6332456647086,91.9282668847114,5293925.4539665,0.0,1.0
2020-05-11,101.83,102.45,99.89,101.11,3910611,92.8676132626009,93.4330450628838,91.09835891978,92.2109827848529,4288012.84042871,0.0,1.0
2020-05-12,101.59,103.1,101.51,102.14,3612718,92.6487364366849,94.0258364664063,92.5757774947129,93.1503291627423,3961371.04223558,0.0,1.0
2020-05-13,98.51,100.77,97.83,100.56,3258425,89.8398171707632,91.900907281472,89.2196661640012,91.7093900587955,3572886.24196421,0.0,1.0
2020-05-14,98.85,99.42,93.1,96.91,3760050,90.1498926741441,90.6697251356946,84.9059687199071,88.3806383313233,4122921.6305723,0.0,1.0
2020-05-15,99.49,99.89,96.7,97.62,5507984,90.7335642099201,91.09835891978,88.1891211086468,89.0281489413247,6039543.72267553,0.0,1.0
2020-05-18,105.34,106.35,103.3,103.91,3187905,96.0686868416221,96.9897934840185,94.2082338213362,94.7645457538727,3495560.55922383,0.0,1.0
2020-05-19,102.03,105.3,102.01,104.58,2626844,93.0500106175309,96.0322073706361,93.0317708820379,95.3755768928881,2880353.17289373,0.0,1.0
2020-05-20,104.61,106.37,102.97,103.28,2527846,95.4029364961276,97.0080332195115,93.9072781857018,94.1899940858433,2771801.16013236,0.0,1.0
2020-05-21,113.08,113.48,103.86,104.38,5550380,103.127464477412,103.492259187272,94.7189464151402,95.1931795379581,6086031.23891862,0.0,1.0
2020-05-22,117.0,117.37,112.2,113.12,4796232,106.70245263404,107.039887740661,102.32491611572,103.163943948398,5259102.58056224,0.0,1.0
2020-05-26,118.32,122.68,118.12,121.16,4080039,107.906275176578,111.882537514052,107.723877821648,110.496317616584,4473791.85028884,0.0,1.0
2020-05-27,122.97,123.59,119.84,122.42,3809342,112.1470136787,112.712445478983,109.292495074046,111.645420952643,4176970.65997727,0.0,1.0
2020-05-28,123.71,124.87,122.1,124.87,3012785,112.821883891941,113.879788550535,111.353585184755,113.879788550535,3303540.23078517,0.0,1.0
2020-05-29,121.94,124.04,121.06,122.72,2488410,111.207667300811,113.122839527575,110.405118939119,111.919016985038,2728559.30499126,0.0,1.0
2020-06-01,119.56,121.12,118.55,121.12,2395440,109.037138777144,110.459838145598,108.116032134747,110.459838145598,2626617.03720379,0.0,1.0
2020-06-02,121.7,123.18,117.17,117.85,4051834,110.988790474895,112.338530901377,106.857490385731,107.477641392493,4442864.86671407,0.0,1.0
2020-06-03,126.45,127.64,123.76,125.0,4247919,115.320727654482,116.405991916315,112.867483230674,113.998346831239,4657873.46711321,0.0,1.0
2020-06-04,134.53,134.71,125.01,125.85,4305910,122.689580793653,122.85373841309,114.007466698986,114.773535589692,4721461.01203377,0.0,1.0
2020-06-05,140.67,142.6,136.75,142.43,4914922,128.289179590004,130.049314065078,124.714191433376,129.894276313387,5389247.01170878,0.0,1.0
2020-06-08,140.7,142.75,138.85,142.19,3646642,128.316539193243,130.186112081275,126.629363660141,129.675399487471,3998568.95008137,0.0,1.0
2020-06-09,137.69,140.13,137.0,137.53,2625043,125.571459001547,127.796706731693,124.942188127038,125.425541117603,2878378.36355431,0.0,1.0
2020-06-10,130.98,136.82,130.92,136.3,2472048,119.452027743646,124.778030507601,119.397308537167,124.303797384783,2710618.2553458,0.0,1.0
2020-06-11,121.44,128.02,121.1,124.87,3270208,110.751673913486,116.752546890682,110.441598410105,113.879788550535,3585806.38546576,0.0,1.0
2020-06-12,125.69,128.05,122.64,126.78,2080888,114.627617705748,116.779906493922,111.846058043066,115.621683290116,2281708.52674787,0.0,1.0
2020-06-15,129.2,129.62,120.19,121.37,2709789,117.828691284769,118.211725730122,109.611690445173,110.68783483926,2971302.95671251,0.0,1.0
2020-06-16,130.46,134.07,128.0,134.07,1783172,118.977794620828,122.270066877314,116.734307155189,122.270066877314,1955260.81031658,0.0,1.0
2020-06-17,129.7,131.86,128.71,130.56,1524654,118.284684672094,120.254576105338,117.381817765191,119.068993298293,1671793.98032967,0.0,1.0
2020-06-18,129.65,130.67,127.1,127.8,1212024,118.950435017588,119.886257954094,116.610877676325,117.253109103338,1321045.28728092,0.78,1.0
2020-06-19,127.95,132.31,127.46,132.31,2467887,117.390730123413,121.39091444024,116.941168124503,121.39091444024,2689872.88279096,0.0,1.0
2020-06-22,127.38,128.63,125.86,126.94,1598960,116.86777024713,118.014612081083,115.473210577043,116.464081921579,1742786.09379905,0.0,1.0
2020-06-23,129.38,130.66,128.45,129.18,1853063,118.702717181455,119.877083219422,117.849466856994,118.519222488022,2019745.60172458,0.0,1.0
2020-06-24,126.17,127.54,124.64,127.52,1905521,115.757627351864,117.014566001876,114.353892947105,116.996216532533,2076922.18707287,0.0,1.0
2020-06-25,128.56,129.0,124.9,126.01,1300832,117.950388938382,118.354077263933,114.592436048568,115.610831597118,1417841.54698603,0.0,1.0
2020-06-26,123.96,128.12,123.16,126.82,3237524,113.730010989435,117.54670061283,112.996032215705,116.353985105519,3528738.55852596,0.0,1.0
2020-06-29,125.7,126.54,124.05,125.86,1382170,115.326414822297,116.097092534714,113.81258360148,115.473210577043,1506495.88186461,0.0,1.0
2020-06-30,126.62,127.31,124.78,125.51,1968519,116.170490412087,116.803547104429,114.482339232508,115.152094863537,2145586.84305998,0.0,1.0
2020-07-01,125.66,128.23,124.96,126.48,1271208,115.289715883611,117.647622694218,114.647484456597,116.042044126684,1385552.87482244,0.0,1.0
2020-07-02,125.57,129.84,125.33,128.5,1155222,115.207143271566,119.124754976349,114.986949639447,117.895340530352,1259133.96010577,0.0,1.0
2020-07-06,127.29,129.18,126.58,127.68,1463059,116.785197635085,118.519222488022,116.1337914734,117.143012287279,1594660.82929376,0.0,1.0
2020-07-07,127.17,128.68,125.57,127.55,2334565,116.675100819026,118.060485754441,115.207143271566,117.023740736548,2544558.59875792,0.0,1.0
2020-07-08,127.86,128.38,125.75,126.21,1914457,117.308157511368,117.785243714292,115.372288495656,115.79432629055,2086661.97827102,0.0,1.0
2020-07-09,124.34,128.03,122.43,127.62,1752981,114.078650906957,117.464128000786,112.326276584677,117.087963879249,1910661.24824507,0.0,1.0
2020-07-10,128.43,129.2,123.99,124.53,1555959,117.83111738765,118.537571957365,113.75753519345,114.252970865718,1695917.16348219,0.0,1.0
2020-07-13,128.31,130.58,127.07,128.91,1413532,117.721020571591,119.803685342049,116.58335347231,118.271504651888,1540678.88673885,0.0,1.0
2020-07-14,130.74,131.14,127.4,128.44,1316812,119.950481096795,120.31747048366,116.886119716473,117.840292122322,1435258.94440618,0.0,1.0
2020-07-15,132.8,133.85,131.33,133.11,1893311,121.84047643915,122.80382357967,120.491790442421,122.12489321397,2063613.90030817,0.0,1.0
2020-07-16,136.03,137.34,132.83,133.42,2170792,124.803915738084,126.005805980066,121.868000643164,122.40930998879,2366054.25409654,0.0,1.0
2020-07-17,135.95,136.42,134.22,136.03,1329379,124.730517860711,125.161730390277,123.14328876252,124.803915738084,1448956.3432409,0.0,1.0
2020-07-20,134.28,136.12,133.86,135.36,1490752,123.19833717055,124.886488350128,122.812998314342,124.189208515085,1624844.80843993,0.0,1.0
2020-07-21,135.55,137.58,134.4,134.41,1199163,124.363528473846,126.225999612185,123.308433986609,123.317608721281,1307027.44321205,0.0,1.0
2020-07-22,135.78,136.33,133.96,134.58,1240484,124.574547371293,125.079157778232,122.904745661058,123.473579210698,1352065.25790527,0.0,1.0
2020-07-23,135.34,136.48,134.47,135.61,1288311,124.170859045742,125.216778798307,123.372657129311,124.418576881876,1404194.28584101,0.0,1.0
2020-07-24,134.91,136.76,133.57,136.25,1153331,123.776345454862,125.473671369112,122.546931008865,125.005759900859,1257072.86507939,0.0,1.0
2020-07-27,132.39,133.86,131.15,133.7,1861044,121.464312317613,122.812998314342,120.326645218332,122.666202559596,2028444.49088667,0.0,1.0
2020-07-28,131.96,132.81,131.37,132.0,1702122,121.069798726733,121.849651173821,120.528489381108,121.10649766542,1855227.49258857,0.0,1.0
2020-07-29,131.94,132.04,127.93,131.0,2575025,121.05144925739,121.143196604106,117.372380654069,120.189024198258,2806647.92188978,0.0,1.0
2020-07-30,130.0,132.38,128.52,129.73,2093980,119.271550731095,121.455137582941,117.913689999695,119.023832894961,2282333.03190407,0.0,1.0
2020-07-31,127.24,129.69,125.55,129.57,2174248,116.739323961727,118.987133956275,115.188793802223,118.877037140215,2369821.12052234,0.0,1.0
2020-08-03,126.45,127.65,125.41,127.59,1851577,116.014519922669,117.115488083264,115.06034751682,117.060439675234,2018125.93635748,0.0,1.0
2020-08-04,124.76,126.5599,124.09,125.81,1748845,114.463989763165,116.11535025671,113.849282540166,115.427336903685,1906153.21597162,0.0,1.0
2020-08-05,125.67,127.25,125.6,125.82,1615295,115.298890618283,116.748498696399,115.234667475581,115.436511638357,1760590.42338965,0.0,1.0
2020-08-06,126.56,127.56,124.09,124.98,1247930,116.115442004057,117.032915471219,113.849282540166,114.665833925941,1360181.02393721,0.0,1.0
2020-08-07,129.95,130.16,125.58,125.67,1284307,119.225677057737,119.418346485841,115.216318006238,115.298890618283,1399830.12693799,0.0,1.0
2020-08-10,130.96,131.52,129.46,130.34,1309192,120.152325259571,120.666110401182,118.776115058828,119.58349170993,1426953.52711322,0.0,1.0
2020-08-11,132.01,134.83,131.54,133.03,1664968,121.115672400091,123.702947577489,120.684459870525,122.051495336597,1814731.49861186,0.0,1.0
2020-08-12,130.28,133.78,130.11,133.65,1913512,119.528443301901,122.739600436969,119.372472812483,122.620328886238,2085631.97573272,0.0,1.0
2020-08-13,131.2,131.74,128.4,129.35,1635235,120.37251889169,120.867954563958,117.803593183636,118.67519297744,1782324.02192267,0.0,1.0
2020-08-14,130.14,131.78,129.59,130.35,1412803,119.399997016498,120.904653502644,118.895386609559,119.592666444602,1539884.31335216,0.0,1.0
2020-08-17,125.84,129.83,125.62,129.58,1670639,115.4548611077,119.115580241678,115.253016944924,118.886211874887,1820912.60379143,0.0,1.0
2020-08-18,125.08,126.55,124.63,125.84,1489871,114.757581272657,116.106267269385,114.344718212434,115.4548611077,1623884.56268729,0.0,1.0
2020-08-19,123.93,126.17,123.45,125.38,1480676,113.70248678542,115.757627351864,113.262099521182,115.032823312806,1613862.47449717,0.0,1.0
2020-08-20,123.44,124.41,122.25,122.81,1793206,113.252924786511,114.142874049658,112.161131360588,112.674916502199,1954504.47798382,0.0,1.0
2020-08-21,121.92,123.68,121.71,123.34,1523648,111.858365116424,113.47311841863,111.66569568832,113.161177439795,1660699.79627053,0.0,1.0
2020-08-24,124.42,124.43,121.32,121.9,1670654,114.15204878433,114.161223519001,111.307881036127,111.840015647081,1820928.95303806,0.0,1.0
2020-08-25,125.91,126.24,124.63,125.53,1324204,115.519084250402,115.821850494565,114.344718212434,115.17044433288,1443315.85315021,0.0,1.0
2020-08-26,125.59,126.54,124.19,125.43,1476551,115.22549274091,116.097092534714,113.941029886882,115.078696986164,1609366.43167125,0.0,1.0
2020-08-27,127.76,130.34,125.86,126.17,1685124,117.216410164652,119.58349170993,115.473210577043,115.757627351864,1836700.52629648,0.0,1.0
2020-08-28,126.39,128.4,125.6,128.22,1397561,115.959471514639,117.803593183636,115.234667475581,117.638447959546,1523271.2988667,0.0,1.0
2020-08-31,125.0,126.36,123.65,126.14,1568280,114.684183395284,115.931947310625,113.445594214615,115.730103147849,1709346.43467201,0.0,1.0
2020-09-01,124.86,125.25,123.65,124.02,1110726,114.555737109881,114.913551762074,113.445594214615,113.785059397465,1210635.55487382,0.0,1.0
2020-09-02,125.83,126.46,123.48,124.62,1783551,115.445686373029,116.023694657341,113.289623725197,114.335543477762,1943981.01289674,0.0,1.0
2020-09-03,124.01,130.23,123.1,127.51,1435996,113.775884662793,119.482569628543,112.940983807676,116.987041797861,1565163.51850644,0.0,1.0
2020-09-04,125.56,127.72,124.32,126.29,1420385,115.197968536895,117.179711225965,114.060301437614,115.867724167923,1548148.31255363,0.0,1.0
2020-09-08,121.11,125.27,120.26,125.0,1757431,111.115211608023,114.931901231418,110.335359160935,114.684183395284,1915511.52474817,0.0,1.0
2020-09-09,122.22,124.75,121.12,121.78,1403069,112.133607156573,114.454815028493,111.124386342694,111.729918831021,1529274.74223278,0.0,1.0
2020-09-10,119.23,123.535,119.08,122.69,1795625,109.390361489758,113.340084765891,109.252740469683,112.564819686139,1957141.06649191,0.0,1.0
2020-09-11,120.67,121.4899,118.3475,119.56,1766241,110.711523282471,111.463759778198,108.580691154987,109.693127733921,1925113.98227456,0.0,1.0
2020-09-14,120.88,122.77,120.72,121.61,1750545,110.904192710575,112.638217563512,110.757396955829,111.573948341604,1908006.13059079,0.0,1.0
2020-09-15,117.66,121.85,117.51,120.72,2136458,107.949928146313,111.794141973723,107.812307126238,110.757396955829,2328631.91848809,0.0,1.0
2020-09-16,118.59,120.2,117.215,118.14,2014153,108.803178470774,110.280310752905,107.541652453426,108.390315410551,2195325.611137,0.0,1.0
2020-09-17,117.03,117.25,114.7009,116.94,2054269,108.087549166387,108.29073861197,105.936419449533,108.004426211376,2224225.66636161,0.78,1.0
2020-09-18,117.42,118.795,115.76,115.97,2604293,108.447748638103,109.717682672998,106.914591912339,107.108545474032,2819755.02396514,0.0,1.0
2020-09-21,115.99,116.71,113.59,115.0,2035957,107.127017241812,107.792000881902,104.910405108177,106.212664736687,2204398.65227415,0.0,1.0
2020-09-22,116.04,118.3199,114.96,115.35,1732498,107.173196661263,109.278885829377,106.175721201127,106.535920672842,1875833.45633903,0.0,1.0
2020-09-23,113.85,117.885,113.64,116.56,1766002,105.15053808932,108.877217238995,104.956584527627,107.65346262355,1912109.3562946,0.0,1.0
2020-09-24,113.99,115.49,112.24,114.14,1803964,105.279840463783,106.665223047305,103.663560783007,105.418378722135,1953212.08176355,0.0,1.0
2020-09-25,113.85,114.2,111.93,112.65,1812299,105.15053808932,105.473794025476,103.377248382412,104.042232022503,1962236.6646829,0.0,1.0
2020-09-28,116.97,118.38,115.34,116.01,1665723,108.032133863046,109.334393491557,106.526684788952,107.145489009592,1803533.933311,0.0,1.0
2020-09-29,114.34,116.42,113.16,116.32,2480847,105.603096399938,107.524160249088,104.5132621009,107.431801410187,2686095.91621943,0.0,1.0
2020-09-30,116.12,117.13,114.54,114.88,1805279,107.247083732384,108.179908005289,105.787814077741,106.101834130006,1954635.87618934,0.0,1.0
2020-10-01,115.88,117.1665,114.56,116.5,1459321,107.02542251902,108.213618981488,105.806285845521,107.598047320209,1580055.59333295,0.0,1.0
2020-10-02,116.56,117.17,114.21,114.76,1255797,107.65346262355,108.216851540849,105.483029909366,105.991003523324,1359693.36009058,0.0,1.0
2020-10-05,119.1,119.5995,117.44,117.91,1301764,109.999377131648,110.46070953196,108.466220405883,108.90030694872,1409463.36645568,0.0,1.0
2020-10-06,117.26,120.16,116.835,120.0,1541383,108.299974495861,110.978380824003,107.907449430529,110.830606681761,1668906.86190242,0.0,1.0
2020-10-07,119.11,119.38,117.2801,117.4,1955344,110.008613015538,110.257981880572,108.31853862248,108.429276870323,2117116.26440654,0.0,1.0
2020-10-08,121.28,122.06,119.13,119.6,1236292,112.0127998197,112.733198763131,110.027084783318,110.461171326155,1338574.64505257,0.0,1.0
2020-10-09,120.45,121.94,119.97,121.87,1241270,111.246221456817,112.622368156449,110.80289903009,112.557716969218,1343964.4919359,0.0,1.0
2020-10-12,123.45,123.86,119.93,120.65,1542259,114.016986623861,114.395657863357,110.76595549453,111.43093913462,1669855.33636403,0.0,1.0
2020-10-13,118.57,122.54,118.11,122.17,1738226,109.50987528547,113.176521189858,109.085024626523,112.834793485923,1882035.35327508,0.0,1.0
2020-10-14,118.56,120.41,118.49,118.69,994492,109.50063940158,111.209277921257,109.435988214349,109.620705892151,1076769.70805249,0.0,1.0
2020-10-15,120.16,120.69,116.5,117.04,1414478,110.978380824003,111.467882670181,107.598047320209,108.096785050277,1531502.57931353,0.0,1.0
2020-10-16,119.26,120.995,119.01,120.17,1249442,110.14715127389,111.74957712883,109.916254176636,110.987616707893,1352812.58931044,0.0,1.0
2020-10-19,116.92,119.9282,116.82,119.32,1628796,107.985954443596,110.764293035429,107.893595604694,110.202566577231,1763551.83691478,0.0,1.0
2020-10-20,119.3,120.12,117.49,118.47,2469260,110.18409480945,110.941437288442,108.512399825334,109.417516446568,2673550.28427147,0.0,1.0
2020-10-21,128.22,128.58,118.43,119.27,3800303,118.422503239461,118.754995059507,109.380572911008,110.15638715778,4114715.00205232,0.0,1.0
2020-10-22,127.63,128.5,125.95,127.53,2173952,117.877586089943,118.681107988385,116.325957596398,117.785227251041,2353810.44830941,0.0,1.0
2020-10-23,129.02,129.55,127.49,129.06,1259799,119.161373950673,119.650875796851,117.748283715481,119.198317486234,1364026.45917194,0.0,1.0
2020-10-26,125.99,127.67,124.87,127.04,1323561,116.362901131959,117.914529625503,115.328482136262,117.332668940424,1433063.70645481,0.0,1.0
2020-10-27,123.41,126.515,123.31,125.93,1519035,113.980043088301,116.847785036191,113.887684249399,116.307485828618,1644709.93579789,0.0,1.0
2020-10-28,127.42,129.6,125.56,129.11,4252074,117.68363252825,119.697055216302,115.965758124682,119.244496905684,4603862.55454802,0.0,1.0
2020-10-29,132.75,134.73,126.56,128.57,3946003,122.606358641698,124.435063651947,116.889346513697,118.745759175616,4272469.25896261,0.0,1.0
2020-10-30,129.91,133.5,128.52,131.68,3557216,119.983367616896,123.299049933459,118.699579756166,121.618119065452,3851516.58716174,0.0,1.0
2020-11-02,134.62,134.66,130.255,132.27,2708889,124.333468929155,124.370412464716,120.302005611106,122.163036214971,2933004.60705225,0.0,1.0
2020-11-03,135.28,138.55,135.07,135.7,3096436,124.943037265905,127.963171297983,124.749083704212,125.330944389291,3352614.68943262,0.0,1.0
2020-11-04,132.95,136.195,131.1,132.13,1799452,122.791076319501,125.788120641853,121.082437799824,122.033733840509,1948326.78864633,0.0,1.0
2020-11-05,136.73,138.5,133.01,133.33,1697179,126.282240429976,127.916991878532,122.846491622842,123.142039907326,1837592.39525589,0.0,1.0
2020-11-06,137.69,138.63,136.77,137.38,1724885,127.16888528343,128.037058369104,126.319183965537,126.882572882836,1867590.60693714,0.0,1.0
2020-11-09,146.98,150.61,142.2914,149.66,4092874,135.749021417377,139.1016472695,131.418684896642,138.224238299936,4431491.39668858,0.0,1.0
2020-11-10,151.5,151.99,147.3367,147.83,3016003,139.923640935723,140.37619924634,136.078465395738,136.534071548039,3265527.19357766,0.0,1.0
2020-11-11,149.03,151.445,147.32,151.35,1603487,137.642377614857,139.872843574327,136.063041469642,139.785102677371,1736148.93720207,0.0,1.0
2020-11-12,146.18,147.87,144.44,147.87,1872201,135.010150706165,136.5710150836,133.403106909279,136.5710150836,2027094.56102772,0.0,1.0
2020-11-13,149.26,149.33,146.73,148.39,1583901,137.85480294433,137.919454131561,135.518124320123,137.051281045887,1714942.52075839,0.0,1.0
2020-11-16,151.36,153.27,149.93,152.38,1433466,139.794338561261,141.558392384279,138.47360716497,140.736398718056,1552061.52118184,0.0,1.0
2020-11-17,150.03,150.9393,148.22,150.67,1670681,138.565966003871,139.405784926002,136.894271019755,139.157062572841,1808902.12552625,0.0,1.0
2020-11-18,149.28,151.41,148.47,150.11,1595412,137.87327471211,139.840517980712,137.125168117008,138.639853074993,1727405.86496769,0.0,1.0
2020-11-19,147.37,148.77,145.93,147.93,2126340,136.109220889092,137.402244633713,134.779253608911,136.626430386941,2302259.34549533,0.0,1.0
2020-11-20,148.88,149.39,145.88,147.39,2042176,137.503839356504,137.974869434902,134.73307418946,136.127692656873,2211132.1713114,0.0,1.0
2020-11-23,149.03,150.3,147.77,149.88,1444008,137.642377614857,138.815334868905,136.478656244698,138.427427745519,1563475.69672301,0.0,1.0
2020-11-24,154.75,154.97,151.12,154.11,2322365,142.925303200021,143.128492645604,139.572677347897,142.334206631051,2514502.1609438,0.0,1.0
2020-11-25,152.53,153.1,150.76,152.74,1690060,140.874936976408,141.401382358146,139.240185527852,141.068890538101,1829884.41615538,0.0,1.0
2020-11-27,151.42,153.29,150.96,152.2,906412,139.849753864602,141.576864152059,139.424903205655,140.570152808033,981402.549859901,0.0,1.0
2020-11-30,147.83,150.77,147.08,149.61,5984078,136.534071548039,139.249421411742,135.841380256278,138.178058880485,6479161.14058569,0.0,1.0
2020-12-01,152.63,153.17,149.33,151.44,2094289,140.967295815309,141.466033545377,137.919454131561,139.868225632382,2267556.65717527,0.0,1.0
2020-12-02,153.18,153.3,150.79,151.62,2082892,141.475269429268,141.586100035949,139.267893179522,140.034471542405,2255216.74457398,0.0,1.0
2020-12-03,153.99,154.135,151.84,152.73,2002001,142.223376024369,142.357296340777,140.237660987988,141.059654654211,2167633.35682017,0.0,1.0
2020-12-04,155.42,155.44,153.83,154.71,1457121,143.54410742066,143.562579188441,142.075601882127,142.88835966446,1577673.57984494,0.0,1.0
2020-12-07,152.34,154.93,151.72,153.88,1260503,140.699455182495,143.091549110043,140.126830381306,142.121781301578,1364788.7034881,0.0,1.0
2020-12-08,152.4,153.41,151.14,151.84,1525436,140.754870485836,141.687694758741,139.591149115678,140.237660987988,1651640.51231459,0.0,1.0
2020-12-09,153.03,154.25,151.55,153.54,2088914,141.336731170915,142.463509005513,139.969820355174,141.807761249313,2261736.96513071,0.0,1.0
2020-12-10,153.68,154.77,151.77,152.1,1997082,141.937063623775,142.943774967801,140.173009800757,140.477793969132,2162307.39120766,0.0,1.0
2020-12-11,153.74,154.2234,152.47,152.47,1504544,141.992478927116,142.438941554365,140.819521673067,140.819521673067,1629020.04604575,0.0,1.0
2020-12-14,150.86,155.53,150.74,155.53,1639120,139.332544366754,143.645702143452,139.221713760072,143.645702143452,1774729.97657396,0.0,1.0
2020-12-15,154.39,154.43,150.76,152.21,1825203,142.592811379975,142.629754915536,139.240185527852,140.579388691923,1976208.25652347,0.0,1.0
2020-12-16,154.16,154.66,152.11,154.54,1563279,142.380386050502,142.842180245009,140.487029853022,142.731349638328,1692614.39250853,0.0,1.0
2020-12-17,153.41,154.18,152.43,153.7,1671308,142.408093702172,143.122872609354,141.498375093033,142.677296147734,1800426.88315327,0.78,1.0
2020-12-18,152.36,154.34,151.2,153.64,3609492,141.43339519238,143.27139809656,140.356585410133,142.621599090032,3888347.58843171,0.0,1.0
2020-12-21,151.75,153.0,149.5,152.93,1638788,140.867141772405,142.027497141206,138.778502108564,141.962517240553,1765394.51195649,0.0,1.0
2020-12-22,150.17,151.23,149.16,149.16,1523401,139.400452586241,140.384433938984,138.46288544825,138.46288544825,1641093.15232295,0.0,1.0
2020-12-23,151.06,151.92,150.39,151.18,965120,140.226625608827,141.024950102562,139.60467513115,140.338019724232,1039681.49106501,0.0,1.0
2020-12-24,150.83,151.32,149.6,151.32,422387,140.013120220968,140.467979525538,138.871330538068,140.467979525538,455019.009000409,0.0,1.0
2020-12-28,151.88,153.03,150.77,151.59,687166,140.98781873076,142.055345670057,139.957423163265,140.718616285199,740253.824901752,0.0,1.0
2020-12-29,150.9,153.01,150.67,153.01,727431,140.078100121621,142.036779984156,139.864594733761,142.036779984156,783629.545265778,0.0,1.0
2020-12-30,151.93,152.6807,151.3124,151.63,675264,141.034232945512,141.731095965799,140.460924564895,140.755747657,727432.321765712,0.0,1.0
2020-12-31,153.92,154.115,150.62,152.36,1220285,142.881518692643,143.062534130176,139.818180519009,141.43339519238,1314559.56598585,0.0,1.0
2021-01-04,149.73,153.51,148.41,152.44,1799168,138.992007496423,142.500922131676,137.76667222697,141.507657935983,1938164.85920554,0.0,1.0
2021-01-05,149.85,151.1935,148.39,149.99,946944,139.103401611828,140.350551562215,137.748106541069,139.233361413134,1020101.28261259,0.0,1.0
2021-01-06,156.98,157.38,151.495,151.62,1718823,145.722068635467,146.093382353483,140.63042927717,140.74646481405,1851612.71087205,0.0,1.0
2021-01-07,155.86,157.9899,155.21,157.95,1410090,144.682390225022,146.659542945029,144.079005433245,146.622504401657,1519028.17653334,0.0,1.0
2021-01-08,155.4,157.3137,153.33,156.41,1287764,144.255379449303,146.031837104722,142.333830958569,145.192946587294,1387251.73621916,0.0,1.0
2021-01-11,154.13,155.45,153.62,154.59,1471236,143.076458394602,144.301793664055,142.603033404131,143.50346917032,1584898.08333525,0.0,1.0
2021-01-12,156.61,156.725,154.055,154.32,1064045,145.378603446302,145.485356140232,143.006837072474,143.252832410659,1146249.05935041,0.0,1.0
2021-01-13,157.12,157.98,155.38,155.67,1113131,145.852028436773,146.650352930508,144.236813763402,144.506016208964,1199127.25653875,0.0,1.0
2021-01-14,155.82,157.63,155.64,157.43,934876,144.64525885322,146.325453427244,144.478167680113,146.139796568235,1007100.95494953,0.0,1.0
2021-01-15,155.19,156.05,152.81,154.79,1436263,144.060439747345,144.858764241079,141.851123125148,143.689126029328,1547223.2027121,0.0,1.0
2021-01-19,155.36,156.15,155.0,155.03,1434527,144.218248077501,144.951592670584,143.884065731287,143.911914260138,1545353.08597171,0.0,1.0
2021-01-20,155.82,156.35,154.12,155.14,1446104,144.64525885322,145.137249529592,143.067175551651,144.014025532593,1557824.48084702,0.0,1.0
2021-01-21,157.17,158.7499,155.62,156.22,2042473,145.898442651525,147.365039009259,144.459601994212,145.016572571236,2200266.67575019,0.0,1.0
2021-01-22,152.53,156.23,152.43,155.53,1505660,141.591203522537,145.025855414187,141.498375093033,144.376056407658,1621981.55031181,0.0,1.0
2021-01-25,152.69,153.03,150.32,151.34,1358452,141.739729009743,142.055345670057,139.539695230497,140.486545211438,1463400.82155612,0.0,1.0
2021-01-26,150.2,153.22,149.93,153.13,1155387,139.428301115092,142.231719686115,139.177664355431,142.148174099561,1244647.79397083,0.0,1.0
2021-01-27,145.1,149.87,144.36,148.01,1581617,134.694051210385,139.121967297729,134.007120832055,137.395358508953,1703806.69849736,0.0,1.0
2021-01-28,147.13,149.15,146.21,146.47,1464598,136.578468329318,138.4536026053,135.72444677788,135.965800694591,1577747.25676685,0.0,1.0
2021-01-29,145.67,146.67,144.0,146.01,2200473,135.223173258558,136.151457553599,133.672938485841,135.538789918872,2370473.15327451,0.0,1.0
2021-02-01,148.04,148.365,146.18,147.01,1714264,137.423207037805,137.724899433693,135.696598249029,136.467074213913,1846701.49991613,0.0,1.0
2021-02-02,150.64,151.96,148.27,149.67,1560340,139.83674620491,141.062081474364,137.636712425664,138.936310438721,1680885.91860947,0.0,1.0
2021-02-03,155.32,155.95,151.05,152.0,2574203,144.1811167057,144.765935811575,140.217342765877,141.099212846165,2773076.10799073,0.0,1.0
2021-02-04,162.73,162.9,156.56,157.17,3183307,151.05970333195,151.217511662107,145.33218923155,145.898442651525,3429237.16043361,0.0,1.0
2021-02-05,162.55,165.14,162.375,163.53,2233777,150.892612158843,153.296868482998,150.730162407211,151.802330767983,2406350.09332179,0.0,1.0
2021-02-08,166.18,166.28,161.22,161.72,2056222,154.26228414984,154.355112579344,149.657994046439,150.122136193959,2215077.87106337,0.0,1.0
2021-02-09,164.53,166.29,164.2,165.57,1554197,152.730615063023,154.364395422295,152.42428124566,153.696030729866,1674268.33385358,0.0,1.0
2021-02-10,164.28,165.96,164.01,164.71,1453407,152.498543989263,154.058061604931,152.247907229602,152.897706236131,1565691.68277968,0.0,1.0
2021-02-11,165.85,166.52,163.39,163.67,1507635,153.955950332477,154.577900810154,151.672370966677,151.932290569289,1624109.13128087,0.0,1.0
2021-02-12,164.16,166.135,161.8,164.46,1558975,152.387149873858,154.220511356564,150.196398937563,152.665635162371,1679415.46391441,0.0,1.0
2021-02-16,164.56,165.78,162.88,165.55,2007690,152.758463591875,153.890970431824,151.198945976206,153.677465043965,2162796.47380253,0.0,1.0
2021-02-17,166.38,166.85,163.36,163.74,1382514,154.447941008848,154.884234627518,151.644522437826,151.997270469941,1489321.75992442,0.0,1.0
2021-02-18,164.78,165.9,163.34,165.29,1362140,152.962686136784,154.002364547229,151.625956751925,153.436111127254,1467373.74237327,0.0,1.0
2021-02-19,164.7,166.19,164.53,165.82,1276848,152.88842339318,154.271566992791,152.730615063023,153.928101803626,1375492.40768337,0.0,1.0
2021-02-22,168.56,169.14,163.81,164.09,2467415,156.471600772037,157.01000566316,152.062250370594,152.322169973206,2658038.07430803,0.0,1.0
2021-02-23,168.75,171.14,168.06,169.82,2095915,156.647974788095,158.866574253242,156.007458624517,157.641238983788,2257837.4008885,0.0,1.0
2021-02-24,170.66,171.66,168.22,168.9,1839575,158.420997791622,159.349282086663,156.155984111723,156.787217432351,1981693.5499481,0.0,1.0
2021-02-25,164.94,171.11,164.62,170.3,1842930,153.11121162399,158.83872572439,152.814160649577,158.086815445407,1985307.74445503,0.0,1.0
2021-02-26,162.58,165.8,162.58,165.2,1900997,150.920460687694,153.909536117725,150.920460687694,153.352565540701,2047860.77945759,0.0,1.0
2021-03-01,167.36,168.64,164.0,164.06,1403453,155.357659617988,156.54586351564,152.238624386652,152.294321444354,1511878.42722113,0.0,1.0
2021-03-02,167.61,169.79,166.17,166.71,1580128,155.589730691748,157.613390454937,154.25300130689,154.754274826212,1702202.66403512,0.0,1.0
2021-03-03,167.5,170.41,167.2152,167.71,2159336,155.487619419294,158.188926717862,155.223244052066,155.682559121252,2326158.06551553,0.0,1.0
2021-03-04,166.0,168.0,163.98,167.46,2068360,154.095192976733,155.951761566814,152.220058700751,155.450488047492,2228153.60665951,0.0,1.0
2021-03-05,171.67,172.54,166.42,168.39,2177590,159.358564929613,160.166172266298,154.48507238065,156.31379244188,2345822.29995053,0.0,1.0
2021-03-08,173.23,176.4,170.87,172.0,1782827,160.806688429876,163.749349645155,158.615937493581,159.664898746976,1920561.41585602,0.0,1.0
2021-03-09,169.65,173.3,169.46,172.03,1784127,157.483430653631,160.871668330529,157.307056637573,159.692747275828,1921961.84889894,0.0,1.0
2021-03-10,173.48,174.05,169.96,170.26,1799244,161.038759503636,161.56788155181,157.771198785094,158.049684073606,1938246.73067574,0.0,1.0
2021-03-11,171.61,173.135,170.82,171.37,2957735,159.302867871911,160.718501421847,158.569523278829,159.080079641101,3186238.32785058,0.0,1.0
2021-03-12,175.05,175.35,173.33,174.05,1393584,162.49616584685,162.774651135362,160.89951685938,161.56788155181,1501246.98591298,0.0,1.0
2021-03-15,174.2,175.335,172.03,175.03,1350523,161.707124196066,162.760726870937,159.692747275828,162.477600160949,1454859.25725048,0.0,1.0
2021-03-16,172.42,173.59,170.18,173.59,969852,160.054778150893,161.140870776091,157.975421330003,161.140870776091,1044779.06734125,0.0,1.0
2021-03-17,173.45,174.21,171.23,173.9,1178958,161.010910974785,161.716407039016,158.950119839795,161.428638907553,1270039.79955137,0.0,1.0
2021-03-18,168.13,179.01,165.2,173.86,4640864,156.796500275301,166.943088766322,154.064009073216,162.140245868458,4976313.0104946,0.78,1.0
2021-03-19,159.23,168.29,159.12,167.41,6915691,148.49644167511,156.945714811934,148.393856681175,156.125034860454,7415568.11401073,0.0,1.0
2021-03-22,157.05,159.97,156.89,159.09,3351532,146.46339361349,149.186558907036,146.314179076857,148.365878955556,3593786.04860839,0.0,1.0
2021-03-23,157.38,159.38,156.08,156.39,3291895,146.771148595295,148.636330303203,145.558780485154,145.84788364988,3529838.391662,0.0,1.0
2021-03-24,156.62,159.68,156.59,157.99,2326282,146.062379546289,148.916107559389,146.034401820671,147.340029016207,2494429.35252561,0.0,1.0
2021-03-25,158.91,159.45,155.075,157.1,3000318,148.198012601844,148.70161166298,144.62152667693,146.510023156187,3217185.74365057,0.0,1.0
2021-03-26,159.78,160.1,157.81,160.1,1891000,149.009366644784,149.30779571805,147.172162662495,149.30779571805,2027684.47919295,0.0,1.0
2021-03-29,160.34,162.5,157.9,162.5,2791095,149.531617522999,151.54601376754,147.256095839351,151.54601376754,2992839.77337547,0.0,1.0
2021-03-30,161.51,162.45,160.23,160.47,2700982,150.622748822125,151.499384224842,149.429032529064,149.652854334013,2896213.26281307,0.0,1.0
2021-03-31,157.97,162.5,157.8,160.87,2925457,147.321377199128,151.54601376754,147.162836753955,150.025890675594,3136913.67183836,0.0,1.0
2021-04-01,158.99,159.35,157.16,157.47,1993575,148.272619870161,148.608352577584,146.565978607425,146.85508177215,2137673.76288052,0.0,1.0
2021-04-05,159.91,161.52,159.24,160.71,1332247,149.130603455798,150.632074730665,148.505767583649,149.876676138962,1428543.92615091,0.0,1.0
2021-04-06,161.04,161.33,159.35,159.79,1966352,150.184431120767,150.454882468413,148.608352577584,149.018692553324,2108483.04126388,0.0,1.0
2021-04-07,160.95,161.91,160.095,161.88,1256135,150.100497943911,150.995785163707,149.30313276378,150.967807438088,1346930.43007458,0.0,1.0
2021-04-08,159.91,160.47,158.61,159.59,1600758,149.130603455798,149.652854334013,147.918235345658,148.832174382533,1716463.32709886,0.0,1.0
2021-04-09,160.69,161.2,159.5,160.76,2077278,149.858024321883,150.333645657399,148.748241205677,149.923305681659,2227426.94847644,0.0,1.0
2021-04-12,160.94,162.1,160.47,161.34,1173670,150.091172035371,151.172977425958,149.652854334013,150.464208376953,1258504.72908217,0.0,1.0
2021-04-13,160.92,161.47,159.18,160.94,1458971,150.072520218292,150.585445187967,148.449812132412,150.091172035371,1564427.73785966,0.0,1.0
2021-04-14,164.11,165.16,160.0,160.68,1418056,153.047485042406,154.026705439057,149.214536632654,149.848698413343,1520555.33676701,0.0,1.0
2021-04-15,162.1,164.44,161.56,164.06,1723778,151.172977425958,153.35524002421,150.669378364823,153.000855499708,1848375.40781293,0.0,1.0
2021-04-16,162.77,164.17,162.46,162.46,1600800,151.797813298107,153.103440493643,151.508710133381,151.508710133381,1716508.36292547,0.0,1.0
2021-04-19,161.71,163.21,160.59,163.06,1165821,150.809266992916,152.208153273847,149.764765236487,152.068264645754,1250088.39091338,0.0,1.0
2021-04-20,161.71,162.18,160.37,161.2,1281069,150.809266992916,151.247584694274,149.559595248617,150.333645657399,1373666.69914078,0.0,1.0
2021-04-21,165.07,165.69,161.9,162.0,1263013,153.942772262202,154.520978591653,150.986459255167,151.079718340562,1354305.58282333,0.0,1.0
2021-04-22,166.92,168.729,163.41,164.25,2814389,155.668065342017,157.35512219682,152.394671444638,153.178047761959,3017817.50064058,0.0,1.0
2021-04-23,169.26,169.43,166.97,167.2,1658787,157.850327940269,158.008868385441,155.714694884714,155.929190781124,1778686.75525491,0.0,1.0
2021-04-26,166.03,170.42,165.97,169.1,1430075,154.838059481997,158.932133330856,154.78210403076,157.701113403637,1533443.08914958,0.0,1.0
2021-04-27,166.6,167.24,165.51,165.76,1190694,155.369636268751,155.966494415282,154.353112237941,154.58625995143,1276759.25080284,0.0,1.0
2021-04-28,164.06,169.86,162.21,167.93,2277688,153.000855499708,158.409882452642,151.275562419893,156.60998210451,2442322.9011338,0.0,1.0
2021-04-29,169.5,170.48,164.955,165.235,2880781,158.074149745218,158.988088782093,153.835524313997,154.096649753104,3089008.41970065,0.0,1.0
2021-04-30,171.59,173.31,168.6,169.03,3277661,160.023264629982,161.627320898783,157.234817976659,157.63583204386,3514575.53556638,0.0,1.0
2021-05-03,172.01,174.41,171.13,173.34,2272029,160.414952788643,162.653170838133,159.594272837163,161.655298624402,2436254.85963842,0.0,1.0
2021-05-04,172.71,173.68,171.3,171.55,2462955,161.067766386411,161.972379514746,159.752813282336,159.985960995824,2640981.29373382,0.0,1.0
2021-05-05,171.34,172.12,170.345,171.83,1643956,159.790116916494,160.517537782578,158.862189016809,160.247086434931,1762783.74705241,0.0,1.0
2021-05-06,173.24,173.62,171.33,172.41,2249464,161.562039539006,161.916424063509,159.780791007954,160.787989130225,2412058.82564954,0.0,1.0
2021-05-07,176.39,176.54,171.03,171.5,3034604,164.499700728962,164.639589357055,159.501013751768,159.939331453126,3253949.99010937,0.0,1.0
2021-05-10,173.83,177.19,173.8,176.85,1466482,162.112268142839,165.245773412125,162.084290417221,164.928692521781,1572481.64485237,0.0,1.0
2021-05-11,167.76,172.68,167.27,172.36,3457209,156.451441659338,161.039788660792,155.994472140901,160.741359587527,3707101.54977586,0.0,1.0
2021-05-12,164.92,169.5,164.76,168.98,2396938,153.802883634108,158.074149745218,153.653669097476,157.589202501162,2570192.48026853,0.0,1.0
2021-05-13,168.79,169.84,164.36,164.53,1797674,157.412010238911,158.391230635563,153.280632755894,153.439173201066,1927612.7278946,0.0,1.0
2021-05-14,170.18,170.68,168.37,168.78,1382036,158.708311525907,159.174606952884,157.02032208025,157.402684330371,1481931.75403802,0.0,1.0
2021-05-17,168.49,170.137,168.1,169.81,937024,157.132232982725,158.668210119187,156.768522549682,158.363252909944,1004753.58087323,0.0,1.0
2021-05-18,165.82,167.93,165.63,167.77,2812748,154.642215402667,156.60998210451,154.465023140416,156.460767567878,3016057.8865579,0.0,1.0
2021-05-19,166.1,166.15,163.18,164.68,2675482,154.903340841774,154.949970384472,152.180175548228,153.579061829159,2868870.08236917,0.0,1.0
2021-05-20,166.16,167.21,165.26,166.22,3352153,154.959296293012,155.938516689663,154.119964524453,155.015251744249,3594451.93547332,0.0,1.0
2021-05-21,166.71,168.79,165.68,166.62,2578311,155.472221262686,157.412010238911,154.511652683114,155.38828808583,2764675.40837253,0.0,1.0
2021-05-24,166.66,168.47,165.94,167.65,2924622,155.425591719989,157.113581165645,154.754126305142,156.348856665403,3136018.31671402,0.0,1.0
2021-05-25,165.67,167.89,165.46,166.38,2643813,154.502326774574,156.572678470352,154.306482695244,155.164466280881,2834911.99682101,0.0,1.0
2021-05-26,166.15,167.21,164.75,167.19,2303023,154.949970384472,155.938516689663,153.644343188936,155.919864872584,2469489.15511601,0.0,1.0
2021-05-27,169.35,169.93,166.89,167.23,4827391,157.934261117125,158.475163812418,155.640087616398,155.957168506742,5176322.47789302,0.0,1.0
2021-05-28,169.99,170.86,168.67,170.39,2194500,158.531119263656,159.342473306596,157.300099336436,158.904155605237,2353121.94055468,0.0,1.0
2021-06-01,171.49,173.48,170.01,171.57,2965297,159.930005544587,161.785861343955,158.549771080735,160.004612812903,3179633.37022601,0.0,1.0
2021-06-02,171.39,173.41,170.9213,172.68,1836613,159.836746459191,161.720579984179,159.399641125943,161.039788660792,1969366.30057324,0.0,1.0
2021-06-03,173.4,173.67,170.28,170.61,1895733,161.711254075639,161.963053606207,158.801570611302,159.109325593107,2032759.58793965,0.0,1.0
2021-06-04,173.01,173.41,171.83,173.32,1420965,161.347543642597,161.720579984179,160.247086434931,161.636646807323,1523674.60390079,0.0,1.0
2021-06-07,169.45,173.335,169.355,173.01,2486193,158.02752020252,161.650635670132,157.938924071395,161.347543642597,2665898.97323012,0.0,1.0
2021-06-08,169.82,170.13,168.19,168.64,3064770,158.372578818483,158.661681983209,156.852455726538,157.272121610818,3286296.43643373,0.0,1.0
2021-06-09,167.3,169.8,167.15,169.3,1617082,156.022449866519,158.353927001404,155.882561238426,157.887631574427,1733967.2517093,0.0,1.0
2021-06-10,165.46,168.85,165.3,168.64,1866759,154.306482695244,157.467965690148,154.157268158611,157.272121610818,2001691.30126585,0.0,1.0
2021-06-11,167.09,167.15,165.7609,165.95,1515704,155.826605787189,155.882561238426,154.587099283198,154.763452213681,1625261.4890802,0.0,1.0
2021-06-14,166.46,167.605,165.38,166.76,1733183,155.239073549198,156.306890076975,154.231875426927,155.518850805384,1858460.21612959,0.0,1.0
2021-06-15,168.1,168.8199,166.38,167.28,1549462,156.768522549682,157.439894705444,155.164466280881,156.00379804944,1661459.57086159,0.0,1.0
2021-06-16,167.5,169.28,167.01,167.78,2022785,156.20896803731,157.868979757348,155.751998518872,156.470093476417,2168995.10800862,0.0,1.0
2021-06-17,160.27,167.4259,160.22,167.25,2487103,150.212408846385,156.919247159631,150.165546548748,156.754385596543,2653628.95696345,0.8,1.0
2021-06-18,156.01,159.41,155.78,157.67,4136708,146.219741087693,149.406377327025,146.004174518562,147.775569369249,4413684.57008107,0.0,1.0
2021-06-21,159.03,159.475,156.98,157.14,2071886,149.050223864982,149.467298313953,147.128869661855,147.278829014294,2210610.77290613,0.0,1.0
2021-06-22,159.32,159.9424,157.6909,158.96,1213957,149.322025191278,149.905367072266,147.795157809661,148.98461664829,1295238.45522621,0.0,1.0
2021-06-23,159.49,160.25,158.91,159.52,1077349,149.481357003244,150.19366392733,148.937754350652,149.509474381827,1149483.7580734,0.0,1.0
2021-06-24,161.2,161.67,159.02,160.04,1243435,151.084047582438,151.524553180228,149.040851405454,149.996842277254,1326690.17813168,0.0,1.0
2021-06-25,162.29,162.74,161.22,161.57,1770175,152.105645670929,152.527406349665,151.102792501493,151.430828584953,1888698.47324087,0.0,1.0
2021-06-28,158.95,162.3,158.34,162.3,1361731,148.975244188762,152.115018130457,148.403524157588,152.115018130457,1452906.7807786,0.0,1.0
2021-06-29,158.4,160.86,157.595,159.49,1156911,148.459758914753,150.765383958505,147.705275922793,149.481357003244,1234372.89498245,0.0,1.0
2021-06-30,158.94,159.25,157.74,158.6,1084321,148.965871729235,149.256417974586,147.841176585941,148.647208105302,1156922.57387151,0.0,1.0
2021-07-01,161.82,161.9,159.0,159.86,1055120,151.665140073139,151.740119749359,149.0221064864,149.82813800576,1125766.39772108,0.0,1.0
2021-07-02,161.37,161.96,160.48,161.47,1734039,151.243379394404,151.796354506524,150.409230496462,151.337103989679,1850142.9586567,0.0,1.0
2021-07-06,161.09,161.7,158.69,160.74,1587276,150.980950527636,151.55267055881,148.731560241049,150.652914444175,1693553.32541238,0.0,1.0
2021-07-07,161.97,162.4,159.885,160.0,916002,151.805726966051,152.208742725731,149.851569154578,149.959352439144,977333.64152447,0.0,1.0
2021-07-08,157.95,160.185,157.19,159.68,1351211,148.037998236018,150.132742940402,147.325691311932,149.659433734266,1441682.40582217,0.0,1.0
2021-07-09,162.73,162.9,159.49,160.85,1569218,152.518033890137,152.677365702104,149.481357003244,150.756011498977,1674286.23767824,0.0,1.0
2021-07-12,164.61,164.94,161.77,162.13,1539397,154.280056281297,154.589347445703,151.618277775502,151.95568631849,1642468.54893531,0.0,1.0
2021-07-13,163.02,164.7,162.96,163.81,1305048,152.789835216433,154.364408417044,152.733600459268,153.530259519101,1392428.52548818,0.0,1.0
2021-07-14,164.31,164.95,163.19,163.62,1009166,153.998882495474,154.59871990523,152.9491670284,153.35218278808,1076735.5111481,0.0,1.0
2021-07-15,166.16,166.29,162.31,162.58,1098639,155.732787508051,155.854629481908,152.124390589984,152.377446997225,1172199.24693483,0.0,1.0
2021-07-16,166.75,167.5,165.28,166.59,1128984,156.285762620171,156.988697084729,154.908011069636,156.135803267731,1204576.02051399,0.0,1.0
2021-07-19,160.79,164.99,159.4675,163.97,1766285,150.699776741812,154.63620974334,149.460268969308,153.68021887154,1884548.0152009,0.0,1.0
2021-07-20,167.67,168.82,161.7,161.7,3033645,157.148028896696,158.225861742352,151.55267055881,151.55267055881,3236765.11071208,0.0,1.0
2021-07-21,169.42,171.44,168.625,169.02,1707747,158.788209313999,160.681446138543,158.043098781567,158.413310932901,1822090.55691198,0.0,1.0
2021-07-22,167.25,168.935,166.74,168.73,1199723,156.754385596543,158.333645026918,156.276390160643,158.141509606605,1280051.40644961,0.0,1.0
2021-07-23,166.9,169.21,166.405,168.75,1340890,156.426349513082,158.591387663922,155.962412766474,158.16025452566,1430670.35506882,0.0,1.0
2021-07-26,168.14,168.67,166.73,166.8,1331424,157.588534494486,158.08527484944,156.267017701116,156.332624917808,1420570.55151962,0.0,1.0
2021-07-27,169.32,169.58,166.1,167.3,1704309,158.694484718724,158.938168666438,155.676552750887,156.80124789418,1818422.36289105,0.0,1.0
2021-07-28,166.02,173.25,164.135,173.0,1991953,155.601573074667,162.377861313011,153.834864453743,162.143549824825,2125325.79539738,0.0,1.0
2021-07-29,167.43,168.08,165.66,167.84,1435955,156.923089868037,157.532299737321,155.264164531679,157.307360708662,1532100.50765748,0.0,1.0
2021-07-30,168.74,170.045,168.04,168.85,2158335,158.150882066132,159.373988034464,157.494809899211,158.253979120934,2302848.0343708,0.0,1.0
2021-08-02,170.35,172.66,169.1671,169.88,2584007,159.659848050051,161.824886200891,158.55117981255,159.219342452261,2757021.2412579,0.0,1.0
2021-08-03,172.62,173.21,168.9,170.91,2076756,161.787396362782,162.340371474901,158.300841418572,160.184705783588,2215806.84762455,0.0,1.0
2021-08-04,172.09,173.3,170.44,170.58,1835366,161.290656007827,162.424723610648,159.744200185798,159.875414619183,1958254.3884295,0.0,1.0
2021-08-05,172.52,174.48,169.31,173.21,2524812,161.693671767507,163.530673834887,158.685112259197,162.340371474901,2693862.79301211,0.0,1.0
2021-08-06,174.97,175.58,173.659,174.13,1802178,163.989924351732,164.561644382906,162.761194907683,163.202637751426,1922844.25952703,0.0,1.0
2021-08-09,175.77,176.36,173.47,175.0,1630810,164.739721113927,165.292696226047,162.584055422615,164.018041730314,1740002.17896306,0.0,1.0
2021-08-10,178.1,178.285,175.26,175.6,1810732,166.923504183822,167.09689468508,164.261725678028,164.580389301961,1931970.9993918,0.0,1.0
2021-08-11,181.08,181.7,177.79,178.61,2283611,169.716497123001,170.297589613703,166.632957938471,167.401499619722,2436511.98846219,0.0,1.0
2021-08-12,181.68,182.7674,180.73,181.25,1576790,170.278844694648,171.298005943663,169.388461039541,169.875828934968,1682365.22695296,0.0,1.0
2021-08-13,182.73,182.9999,181.24,181.48,1453286,171.26295294503,171.515915627676,169.866456475441,170.091395504099,1550591.91852914,0.0,1.0
2021-08-16,184.23,184.53,181.2,182.37,1988169,172.668821874147,172.94999565997,169.828966637331,170.925544402042,2121288.43467161,0.0,1.0
2021-08-17,184.71,186.16,183.1,183.38,1914685,173.118699931464,174.477706562944,171.609733947546,171.872162814314,2042884.25508054,0.0,1.0
2021-08-18,184.47,186.5888,182.934,183.8,2178120,172.893760902806,174.879597627481,171.45415111939,172.265806114467,2323957.75476175,0.0,1.0
2021-08-19,185.44,186.04,182.93,183.31,2462102,173.802889476968,174.365237048615,171.450402135579,171.806555597622,2626953.99514922,0.0,1.0
2021-08-20,186.21,186.75,184.165,185.0,1792719,174.524568860581,175.030681675064,172.607900887219,173.39050125776,1912751.92466841,0.0,1.0
2021-08-23,185.49,187.9,185.36,186.93,1687383,173.849751774605,176.10851452072,173.727909800749,175.199385946558,1800363.0691161,0.0,1.0
2021-08-24,185.34,186.7,185.16,185.8,1708924,173.709164881694,174.983819377426,173.5404606102,174.140298019956,1823346.36388191,0.0,1.0
2021-08-25,186.68,187.66,185.16,185.9,2028138,174.965074458371,175.883575492061,173.5404606102,174.234022615231,2163933.59081548,0.0,1.0
2021-08-26,184.31,187.44,184.29,187.06,1672494,172.743801550367,175.677381382457,172.725056631312,175.321227920414,1784477.16429421,0.0,1.0
2021-08-27,186.32,186.47,184.18,184.66,1561531,174.627665915383,174.768252808295,172.62195957651,173.071837633827,1666084.54848717,0.0,1.0
2021-08-30,183.85,186.58,183.81,186.58,837394,172.312668412104,174.871349863097,172.275178573994,174.871349863097,893462.38044321,0.0,1.0
2021-08-31,183.92,185.25,183.28,183.56,2077469,172.378275628796,173.624812745947,171.77843821904,172.040867085808,2216567.58710592,0.0,1.0
2021-09-01,183.02,184.28,182.0,183.84,2154654,171.534754271326,172.715684171784,170.578763399526,172.303295952577,2298920.57009184,0.0,1.0
2021-09-02,183.02,183.29,181.8,183.29,1644901,171.534754271326,171.787810678567,170.391314208978,171.787810678567,1755036.65306106,0.0,1.0
2021-09-03,183.46,184.1,181.31,182.5,1755433,171.947142490534,172.54697990029,169.932063692133,171.047386375899,1872969.41092074,0.0,1.0
2021-09-07,181.77,183.04,180.14,182.97,1673771,170.363196830395,171.553499190381,168.835485927421,171.487891973689,1785839.66684358,0.0,1.0
2021-09-08,182.43,182.8,180.63,181.1,1449997,170.981779159207,171.328560161722,169.294736444266,169.735242042056,1547082.70092156,0.0,1.0
2021-09-09,181.08,184.0699,180.9,182.43,1572463,169.716497123001,172.518768797113,169.547792851507,170.981779159207,1677748.50923087,0.0,1.0
2021-09-10,180.24,182.895,179.94,182.3,1121234,168.929210522696,171.417598527233,168.648036736872,170.85993718535,1196307.11310788,0.0,1.0
2021-09-13,183.34,183.4,181.14,181.95,1386855,171.834672976204,171.890907733369,169.772731880166,170.531901101889,1479712.97815553,0.0,1.0
2021-09-14,181.28,184.84,180.84,183.72,1614198,169.90394631355,173.240541905321,169.491558094343,172.190826438247,1722277.90930753,0.0,1.0
2021-09-15,182.76,183.79,180.97,181.22,1450053,171.291070323612,172.256433654939,169.613400068199,169.847711556386,1547142.45044605,0.0,1.0
2021-09-16,181.14,183.045,180.0,182.39,1340560,170.522528642362,172.315867590489,169.44934942931,171.699260235621,1424029.07306921,0.8,1.0
2021-09-17,180.55,184.56,179.995,183.75,5419126,169.967111330344,173.742066281519,169.444642502936,172.979544209087,5756544.2610739,0.0,1.0
2021-09-20,177.89,178.57,175.3001,177.76,2129830,167.463026499888,168.103168486621,165.024932777183,167.340646414189,2262442.44248299,0.0,1.0
2021-09-21,175.8,179.5,175.28,179.05,1503985,165.495531275959,168.978656792006,165.006010933163,168.555033418433,1597629.62154621,0.0,1.0
2021-09-22,176.93,178.29,176.3,177.66,1576104,166.559296636265,167.839580609731,165.966223913263,167.246507886728,1674239.06291451,0.0,1.0
2021-09-23,177.49,179.62,177.31,177.75,1107574,167.086472390045,169.091623024959,166.917023040616,167.331232561443,1176536.35538548,0.0,1.0
2021-09-24,176.75,178.2,176.53,177.27,1089707,166.389847286836,167.754855935016,166.182742526422,166.879367629632,1157556.87856346,0.0,1.0
2021-09-27,178.43,179.57,176.85,177.85,1018277,167.971374548176,169.044553761228,166.483985814297,167.425371088904,1081679.33732,0.0,1.0
2021-09-28,175.47,179.26,174.82,177.83,1666403,165.184874135339,168.7527243261,164.572973706844,167.406543383412,1770160.46984077,0.0,1.0
2021-09-29,176.39,177.29,174.99,175.56,964666,166.050948587977,166.898195335124,164.733009203527,165.269598810053,1024730.28421062,0.0,1.0
2021-09-30,173.48,177.71,173.47,177.38,1478249,163.31151743887,167.293577150459,163.302103586124,166.982920009838,1570291.18669473,0.0,1.0
2021-10-01,175.41,176.54,172.99,174.05,1038527,165.128391018862,166.192156379168,162.850238654313,163.848107045396,1103190.19004546,0.0,1.0
2021-10-04,173.61,177.12,173.22,174.88,1648093,163.433897524569,166.738159838441,163.066757267472,164.62945682332,1750710.40991962,0.0,1.0
2021-10-05,175.15,175.97,172.745,174.68,1960353,164.883630847464,165.655566772642,162.619599262034,164.441179768399,2082413.07026798,0.0,1.0
2021-10-06,176.72,177.01,171.96,173.74,1399216,166.361605728598,166.634607458234,161.880611821467,163.556277610268,1486337.24973414,0.0,1.0
2021-10-07,178.32,180.29,177.5,177.9,1189307,167.867822167969,169.722351158946,167.095886242791,167.472440352634,1263358.40604279,0.0,1.0
2021-10-08,182.78,183.06,180.04,180.62,2123091,172.066400492718,172.329988369608,169.487004840294,170.033008299566,2255283.84314881,0.0,1.0
2021-10-11,182.76,185.6289,182.52,183.09,1293954,172.047572787226,174.748313001546,171.82164032132,172.358229927846,1374521.18160634,0.0,1.0
2021-10-12,181.63,183.8541,181.35,183.45,1031023,170.983807426919,173.077542416173,170.720219550029,172.697128626705,1095218.95849722,0.0,1.0
2021-10-13,182.24,182.36,178.075,181.02,1289891,171.55805244443,171.671018677383,167.637182775691,170.409562409409,1370205.20162493,0.0,1.0
2021-10-14,183.96,184.81,182.84,183.72,1376995,173.177235116754,173.977412600171,172.122883609194,172.951302650849,1462732.67401007,0.0,1.0
2021-10-15,181.31,186.11,181.2,185.67,1599984,170.682564139045,175.20121345716,170.579011758838,174.787003936333,1699605.93516558,0.0,1.0
2021-10-18,177.7,180.71,176.87,180.24,1295659,167.284163297713,170.117732974281,166.502813519789,169.675281895215,1376332.34229261,0.0,1.0
2021-10-19,182.19,182.395,179.42,179.67,1685262,171.510983180699,171.703967161994,168.903345970037,169.138692288689,1790193.71288026,0.0,1.0
2021-10-20,185.48,186.18,181.9428,182.19,1522699,174.608140734157,175.267110426382,171.278272740817,171.510983180699,1617508.83625755,0.0,1.0
2021-10-21,186.22,186.64,184.705,184.9,1142078,175.304765837367,175.700147652702,173.878567146337,174.062137274885,1213188.72390101,0.0,1.0
2021-10-22,188.11,188.59,185.82,187.15,1387609,177.083984006375,177.535848938186,174.928211727524,176.180254142752,1474007.5476312,0.0,1.0
2021-10-25,188.07,188.45,185.67,188.24,1533891,177.04632859539,177.404054999741,174.787003936333,177.206364092073,1629397.69866265,0.0,1.0
2021-10-26,187.23,188.63,186.78,188.63,1326326,176.25556496472,177.57350434917,175.831941591147,177.57350434917,1408908.80256579,0.0,1.0
2021-10-27,190.27,196.29,189.61,194.235,2155407,179.117376199526,184.784515552662,178.496061918285,182.849968813344,2289611.97730567,0.0,1.0
2021-10-28,196.09,196.88,191.25,191.25,2509338,184.596238497741,185.33993286468,180.039933768641,180.039933768641,2665580.25463786,0.0,1.0
2021-10-29,195.38,197.24,195.01,196.0,2636809,183.927854952769,185.678831563539,183.579542401165,184.511513823026,2800988.15131777,0.0,1.0
2021-11-01,192.31,197.92,190.77,196.9,1738852,181.037802159725,186.318973550272,179.58806883683,185.358760570172,1847120.45843867,0.0,1.0
2021-11-02,190.53,192.79,189.87,192.75,2167352,179.362136370924,181.489667091537,178.740822089683,181.452011680552,2302300.72475286,0.0,1.0
2021-11-03,192.2,193.92,189.49,189.99,1701125,180.934249779518,182.553432451843,178.383095685333,178.853788322636,1807044.41198071,0.0,1.0
2021-11-04,190.0,192.86,189.81,191.53,1753546,178.863202175382,181.555564060759,178.684338973207,180.303521645531,1862729.37053487,0.0,1.0
2021-11-05,193.19,193.705,190.21,191.61,1970802,181.866221201379,182.351034617802,179.06089308305,180.3788324675,2093512.67027432,0.0,1.0
2021-11-08,191.9,194.6,191.095,193.86,1600069,180.651834197136,183.193574438576,179.894019051077,182.496949335366,1699696.22763381,0.0,1.0
2021-11-09,193.52,193.56,191.19,191.42,1387725,182.176878342,182.214533752984,179.983450652165,180.199969265325,1474130.77029373,0.0,1.0
2021-11-10,193.05,195.74,193.025,193.62,1633591,181.734427262934,184.266753651628,181.710892631069,182.271016869461,1735305.4525752,0.0,1.0
2021-11-11,193.1,193.58,191.65,192.71,1005883,181.781496526665,182.233361458476,180.416487878484,181.414356269568,1068513.63318768,0.0,1.0
2021-11-12,192.84,193.5144,191.58,192.97,1275441,181.536736355267,182.171606584462,180.350590909262,181.659116440966,1354855.48202577,0.0,1.0
2021-11-15,193.16,194.15,192.195,193.35,1065388,181.837979643141,182.769951065002,180.929542853145,182.016842845317,1131723.67227059,0.0,1.0
2021-11-16,193.15,194.5,192.71,193.52,1160928,181.828565790395,183.099435911115,181.414356269568,182.176878342,1233212.40656151,0.0,1.0
2021-11-17,191.78,193.14,191.2545,192.37,1325665,180.538867964183,181.819151937649,180.044170002377,181.094285276202,1408206.64584226,0.0,1.0
2021-11-18,191.93,193.71,191.44,191.94,1745765,180.680075755374,182.355741544175,180.218796970817,180.68948960812,1854463.89176663,0.0,1.0
2021-11-19,188.25,192.08,188.23,191.95,2076346,177.21577794482,180.821283546565,177.196950239327,180.698903460866,2205628.29694378,0.0,1.0
2021-11-22,190.76,192.745,187.6,189.04,2074383,179.578654984084,181.447304754179,176.603877516325,177.959472311759,2203543.07205983,0.0,1.0
2021-11-23,192.95,194.79,192.0,192.045,2254869,181.640288735474,183.372437640751,180.745972724597,180.788335061954,2395266.91230716,0.0,1.0
2021-11-24,190.42,192.33,190.07,192.33,1474557,179.258583990717,181.056629865217,178.929099144605,181.056629865217,1566369.30678054,0.0,1.0
2021-11-26,184.55,187.03,183.58,185.72,2271439,173.732652428773,176.067287909799,172.819508712404,174.834073200063,2412868.63229042,0.0,1.0
2021-11-29,185.04,186.68,184.1,186.24,2364774,174.19393121333,175.737803063686,173.309029055199,175.323593542859,2512015.07372901,0.0,1.0
2021-11-30,179.47,183.88,179.18,183.05,3638679,168.950415233768,173.101924294786,168.677413504132,172.320574516862,3865238.91774063,0.0,1.0
2021-12-01,175.14,183.21,175.13,182.45,3138358,164.874216994718,172.471196160799,164.864803141972,171.755743352097,3333765.76482913,0.0,1.0
2021-12-02,182.36,182.95,177.03,177.03,2531861,171.671018677383,172.226435989401,166.653435163726,166.653435163726,2689505.63419024,0.0,1.0
2021-12-03,181.46,182.97,179.51,181.78,2476543,170.823771930236,172.245263694893,168.988070644752,171.12501521811,2630743.29586594,0.0,1.0
2021-12-06,187.53,189.34,183.4895,184.15,1691256,176.537980547102,178.241887894141,172.734313345052,173.35609831893,1796560.925287,0.0,1.0
2021-12-07,188.04,189.31,187.32,187.93,1895246,177.018087037152,178.213646335903,176.340289639435,176.914534656945,2013252.22639652,0.0,1.0
2021-12-08,189.16,189.88,187.725,188.15,1231029,178.072438544712,178.750235942429,176.721550675651,177.121639417359,1307678.19850758,0.0,1.0
2021-12-09,190.2,190.58,187.2,188.22,1565271,179.051479230304,179.409205634655,176.227323406482,177.187536386581,1662731.55340463,0.0,1.0
2021-12-10,191.47,191.94,190.29,191.4,1697164,180.247038529055,180.68948960812,179.136203905018,180.181141559832,1802836.78296117,0.0,1.0
2021-12-13,190.23,191.175,188.5,190.88,1583342,179.079720788542,179.969329873046,177.451124263471,179.691621217037,1681927.7321504,0.0,1.0
2021-12-14,192.54,194.43,190.93,190.97,1952015,181.254320772885,183.033538941893,179.738690480767,179.776345891751,2073555.91026674,0.0,1.0
2021-12-15,193.96,194.68,190.425,192.46,1575103,182.591087862827,183.268885260544,179.26329091709,181.179009950916,1673175.73631805,0.0,1.0
2021-12-16,195.86,197.68,194.11,195.0,1951114,185.132828104267,186.853147450482,183.478674886752,184.319929951659,2064167.61388626,0.8,1.0
2021-12-17,189.77,194.36,189.38,194.36,4057291,179.376374907315,183.714982489254,179.007735047412,183.714982489254,4292383.06029899,0.0,1.0
2021-12-20,185.77,188.6,184.2,187.96,1726167,175.595453267281,178.270455327605,174.111441523567,177.665507865199,1826186.48503327,0.0,1.0
2021-12-21,187.24,189.22,186.21,187.75,1086503,176.984941969993,178.85649818181,176.011354647685,177.467009479098,1149458.36326851,0.0,1.0
2021-12-22,188.38,189.01,185.6043,186.68,1164135,178.062504637403,178.657999795708,175.438828588342,176.455612940389,1231588.60281433,0.0,1.0
2021-12-23,190.64,191.68,189.12,189.12,969390,180.198725364022,181.181764990431,178.761975140809,178.761975140809,1025559.47178136,0.0,1.0
2021-12-27,193.48,193.94,190.08,190.46,623980,182.883179728446,183.31798571705,179.669396334418,180.028583890221,660135.342021406,0.0,1.0
2021-12-28,193.43,195.39,192.8156,193.23,603090,182.835918207946,184.688569811563,182.255168644037,182.646872125944,638034.910445349,0.0,1.0
2021-12-29,194.36,195.4,193.53,194.18,558640,183.714982489254,184.698022115663,182.930441248947,183.544841015452,591009.339188495,0.0,1.0
2021-12-30,193.11,195.94,192.95,195.4,627067,182.533444476743,185.208446537067,182.382207611142,184.698022115663,663401.212403181,0.0,1.0
2021-12-31,193.31,194.47,193.09,193.09,658429,182.722490558745,183.818957834355,182.514539868543,182.514539868543,696580.424231244,0.0,1.0
2022-01-03,191.44,194.19,190.825,193.49,1971943,180.954909692029,183.554293319552,180.373592989874,182.892632032547,2086203.51093259,0.0,1.0
2022-01-04,195.61,195.905,192.1,193.69,1847862,184.896520501765,185.175363472717,181.578761762635,183.081678114548,1954932.87185223,0.0,1.0
2022-01-05,194.02,197.07,193.92,196.12,1660927,183.393604149851,186.276556900377,183.29908110885,185.378588010869,1757166.2765114,0.0,1.0
2022-01-06,197.99,198.4,194.57,197.39,1994225,187.146168877585,187.533713345688,183.913480875356,186.57903063158,2109776.5993183,0.0,1.0
2022-01-07,201.19,201.32,196.13,197.66,1892553,190.170906189612,190.293786142913,185.388040314969,186.834242842282,2002213.40739869,0.0,1.0
2022-01-10,198.82,201.31,196.5,200.69,2033296,187.930710117892,190.284333838813,185.737775566672,189.698290984608,2151111.49458437,0.0,1.0
2022-01-11,199.48,200.4,195.15,199.5,1394467,188.554562188497,189.424174165705,184.461714513161,188.573466796698,1475266.75531678,0.0,1.0
2022-01-12,197.82,200.36,197.03,199.48,1487247,186.985479707883,189.386364949305,186.238747683977,188.554562188497,1573422.7170988,0.0,1.0
2022-01-13,197.53,199.825,196.83,198.75,1279742,186.711362888981,188.88066667995,186.049701601975,187.864543989191,1353894.23197724,0.0,1.0
2022-01-14,196.26,197.49,193.75,196.52,1662962,185.51092026827,186.673553672581,183.138391939149,185.756680174872,1759319.19074105,0.0,1.0
2022-01-18,194.98,196.15,192.5371,195.95,1318414,184.301025343459,185.406944923169,181.991921974849,185.217898841167,1394807.00794226,0.0,1.0
2022-01-19,191.88,196.0,191.64,196.0,1404184,181.370811072433,185.265160361668,181.143955774031,185.265160361668,1485546.78852044,0.0,1.0
2022-01-20,193.11,198.81,192.91,193.15,1976463,182.533444476743,187.921257813792,182.344398394742,182.571253693144,2090985.41379155,0.0,1.0
2022-01-21,192.01,198.38,191.77,194.5,3169025,181.493691025734,187.514808737488,181.266835727332,183.847314746655,3352648.16540495,0.0,1.0
2022-01-24,195.9,196.3,187.81,191.04,2171292,185.170637320667,185.54872948467,177.523723303698,180.576817528026,2297103.4120458,0.0,1.0
2022-01-25,193.66,195.78,189.33,194.29,2242027,183.053321202248,185.057209671466,178.960473526911,183.648816360553,2371937.01795927,0.0,1.0
2022-01-26,194.1,196.89,191.86,193.75,1878886,183.469222582652,186.106415426575,181.351906464233,183.138391939149,1987754.49890898,0.0,1.0
2022-01-27,192.77,199.645,191.4,195.88,2485151,182.21206613734,188.710525206149,180.917100475629,185.151732712467,2629148.37872983,0.0,1.0
2022-01-28,196.89,196.91,191.46,192.89,2096943,186.106415426575,186.125320034776,180.973814300229,182.325493786541,2218446.39973139,0.0,1.0
2022-01-31,197.28,197.43,192.95,194.99,2090398,186.475055286479,186.61683984798,182.382207611142,184.310477647559,2211522.16207388,0.0,1.0
2022-02-01,199.87,200.57,195.97,196.39,2274472,188.923202048401,189.584863335407,185.236803449368,185.633800221571,2406261.98217588,0.0,1.0
2022-02-02,207.53,208.525,202.34,205.0,4158138,196.163666989066,197.104171247024,191.257921161122,193.772234051744,4399073.44915254,0.0,1.0
2022-02-03,207.35,208.4,204.98,206.59,2691094,195.993525515264,196.986017445773,193.753329443544,195.275150403658,2847024.35671296,0.0,1.0
2022-02-04,206.59,209.436,205.01,206.77,2218500,195.275150403658,197.965276150542,193.781686355845,195.44529187746,2347046.79040111,0.0,1.0
2022-02-07,205.0,208.39,203.99,207.73,2175343,193.772234051744,196.976565141673,192.817551337636,196.352713071068,2301389.139586,0.0,1.0
2022-02-08,207.9,208.85,204.62,206.21,2247074,196.513402240769,197.411371130277,193.413046495941,194.915962847855,2377276.45683741,0.0,1.0
2022-02-09,208.96,210.5824,208.23,209.16,1783711,197.515346475378,199.048888292576,196.825328276072,197.70439255738,1887064.76337758,0.0,1.0
2022-02-10,208.6,211.78,207.41,208.03,2613782,197.175063527775,200.180896231602,196.050239339865,196.63628219407,2765232.65896245,0.0,1.0
2022-02-11,204.06,208.675,203.4,207.87,2842146,192.883717466336,197.245955808526,192.259865395731,196.485045328469,3006828.77942365,0.0,1.0
2022-02-14,202.07,205.53,199.54,204.5,3062305,191.00270895042,194.273206169049,188.611276013098,193.29961884674,3239744.47666408,0.0,1.0
2022-02-15,203.65,206.525,202.5,203.84,1933107,192.496172998233,195.213710427007,191.409158026723,192.675766776135,2045117.23229746,0.0,1.0
2022-02-16,204.91,205.93,202.39,202.7,1695104,193.687163314844,194.651298333052,191.305182681622,191.598204108725,1793323.59819521,0.0,1.0
2022-02-17,203.63,205.335,201.07,203.31,1863186,192.477268390033,194.088886239097,190.057478540411,192.17479465883,1971144.79207585,0.0,1.0
2022-02-18,204.71,205.56,202.65,202.9,1883894,193.498117232842,194.301563081349,191.550942588225,191.787250190727,1993052.67800582,0.0,1.0
2022-02-22,203.09,206.79,202.1,204.5,2648741,191.966843968628,195.46419648566,191.03106586272,193.29961884674,2802217.29215859,0.0,1.0
2022-02-23,201.41,205.27,201.3,204.39,2225787,190.378856879814,194.027446262447,190.274881534713,193.195643501639,2354756.02184653,0.0,1.0
2022-02-24,199.03,199.875,193.27,196.73,2431573,188.129208503994,188.927928200451,182.684681342345,185.955178560974,2572465.90276132,0.0,1.0
2022-02-25,207.02,207.49,199.53,200.18,2083525,195.681599479962,196.125857772666,188.601823708998,189.216223475503,2204250.91907616,0.0,1.0
2022-02-28,203.64,203.96,200.155,200.4,3069297,192.486720694133,192.789194425336,189.192592715253,189.424174165705,3247141.61489194,0.0,1.0
2022-03-01,199.54,203.39,197.55,202.04,3018617,188.611276013098,192.250413091631,186.730267497181,190.974352038119,3193525.05805735,0.0,1.0
2022-03-02,204.3,205.66,200.73,200.99,2084924,193.110572764739,194.39608612235,189.736100201008,189.98186010761,2205730.9814876,0.0,1.0
2022-03-03,206.0,206.89,202.64,204.52,2200944,194.717464461753,195.558719526661,191.541490284124,193.31852345494,2328473.5411551,0.0,1.0
2022-03-04,205.52,206.24,200.92,202.03,1962660,194.263753864949,194.944319760155,189.91569397891,190.964899734019,2076382.62503883,0.0,1.0
2022-03-07,198.92,203.47,198.78,203.09,2093379,188.025233158893,192.326031524431,187.892900901492,191.966843968628,2214675.89048595,0.0,1.0
2022-03-08,197.65,203.51,196.2,200.19,2071280,186.824790538182,192.363840740832,185.45420644367,189.225675779604,2191296.40568944,0.0,1.0
2022-03-09,203.94,205.47,202.44,202.81,1479109,192.770289817135,194.216492344448,191.352444202123,191.702179453826,1564813.17606644,0.0,1.0
2022-03-10,201.42,203.8854,200.63,201.54,1902030,190.388309183914,192.718680236749,189.641577160007,190.501736833115,2012239.53425586,0.0,1.0
2022-03-11,201.91,204.88,201.73,202.19,1424044,190.851472084818,193.658806402543,190.681330611017,191.116136599621,1506557.53869279,0.0,1.0
2022-03-14,204.96,207.71,203.41,205.0,1317311,193.734424835344,196.333808462868,192.269317699831,193.772234051744,1393640.0966915,0.0,1.0
2022-03-15,207.45,209.19,204.82,207.52,2467979,196.088048556265,197.73274946968,193.602092577943,196.154214684966,2610981.3796382,0.0,1.0
2022-03-16,210.97,211.17,207.19,208.63,2064721,199.415259599495,199.604305681497,195.842288649663,197.203420440075,2184357.35682839,0.0,1.0
2022-03-17,211.1,211.1,208.3,209.03,1645317,200.294323880803,200.294323880803,197.637648812749,198.330281955492,1734080.18744803,0.8,1.0
2022-03-18,211.51,212.175,208.08,211.26,2341227,200.683337015768,201.314297344431,197.428910057402,200.446133884692,2467533.82783889,0.0,1.0
2022-03-21,212.97,214.21,211.28,212.82,2071252,202.068603301254,203.245130831392,200.465110135178,201.926281422608,2182993.9497447,0.0,1.0
2022-03-22,213.64,216.73,213.46,215.0,2048352,202.704307692538,205.636138392641,202.533521438163,203.994692725593,2158858.51791451,0.0,1.0
2022-03-23,210.64,213.7399,210.44,213.35,1856918,199.857870119623,202.799094063716,199.668107614762,202.42915206049,1957096.84730397,0.0,1.0
2022-03-24,213.19,213.32,210.05,210.81,1287075,202.277342056601,202.40068768476,199.298070730283,200.019168248755,1356511.3940108,0.0,1.0
2022-03-25,217.78,218.09,212.98,213.31,1307388,206.632391543161,206.926523425696,202.078091426497,202.391199559517,1377920.25980848,0.0,1.0
2022-03-28,217.16,217.8,214.69,217.58,1328815,206.044127778092,206.651367793647,203.700560843058,206.4426290383,1400503.22477903,0.0,1.0
2022-03-29,215.84,218.985,214.36,218.69,1871198,204.791695246009,207.775710634949,203.387452710038,207.495810940279,1972147.23885573,0.0,1.0
2022-03-30,217.5,217.58,215.65,216.42,1063788,206.366724036356,206.4426290383,204.611420866391,205.342006510106,1121178.28627855,0.0,1.0
2022-03-31,213.9,218.65,213.8,216.75,1625362,202.950998948857,207.457858439307,202.856117696427,205.655114643127,1713048.63538814,0.0,1.0
2022-04-01,216.55,217.225,214.45,216.01,1278859,205.465352138266,206.105800592172,203.472845837225,204.952993375141,1347852.1491236,0.0,1.0
2022-04-04,213.57,215.84,212.0409,215.71,1491663,202.637890815837,204.791695246009,201.187061584922,204.66834961785,1572136.70961237,0.0,1.0
2022-04-05,212.38,216.84,212.09,213.95,1557041,201.508803911914,205.740507770314,201.233648279865,202.998439575073,1641041.78656409,0.0,1.0
2022-04-06,212.48,214.87,210.91,212.16,1389098,201.603685164344,203.871347097433,200.114049501185,201.300065156567,1464038.43163578,0.0,1.0
2022-04-07,212.58,213.41,209.92,213.31,1513185,201.698566416775,202.486080811948,199.174725102123,202.391199559517,1594819.7997368,0.0,1.0
2022-04-08,216.15,216.905,213.17,214.17,1449983,205.085827128544,205.802180584394,202.258365806115,203.20717833042,1528208.11578344,0.0,1.0
2022-04-11,215.26,218.465,214.88,217.45,1139996,204.241383981912,207.28232812231,203.880835222676,206.31928341014,1201497.63077268,0.0,1.0
2022-04-12,214.42,217.59,213.76,217.41,1084191,203.444381461496,206.452117163543,202.818165195455,206.281330909168,1142682.00748517,0.0,1.0
2022-04-13,212.84,215.925,211.03,213.99,1216304,201.945257673094,204.872344310575,200.227907004102,203.036392076045,1281922.37016562,0.0,1.0
2022-04-14,210.52,213.31,210.33,212.44,1517007,199.744012616706,202.391199559517,199.563738237088,201.565732663372,1598847.99276977,0.0,1.0
2022-04-18,211.91,212.16,209.42,209.59,878125,201.06286202549,201.300065156567,198.700318839971,198.861616969103,925498.955279016,0.0,1.0
2022-04-19,209.92,212.8,209.07,211.07,1499879,199.174725102123,201.907305172122,198.368234456464,200.265859505074,1580795.95449957,0.0,1.0
2022-04-20,212.58,212.66,209.734,212.15,1531101,201.698566416775,201.774471418719,198.998245972602,201.290577031324,1613702.34980971,0.0,1.0
2022-04-21,211.53,216.77,211.26,214.74,1116498,200.702313266254,205.674090893613,200.446133884692,203.748001469274,1176731.93744753,0.0,1.0
2022-04-22,206.1,211.95,205.97,210.72,1579056,195.550261259278,201.100814526462,195.426915631118,199.933775121567,1664244.47353971,0.0,1.0
2022-04-25,207.32,207.95,202.345,205.76,1521820,196.70781253893,197.305564429242,191.987470230512,195.227665001014,1603920.64925006,0.0,1.0
2022-04-26,203.4,209.09,203.4,205.75,1562997,192.988467443654,198.38721070695,192.988467443654,195.218176875771,1647319.10673792,0.0,1.0
2022-04-27,210.62,213.77,208.0,209.47,2903510,199.838893869137,202.827653320698,197.353005055457,198.747759466186,3060151.42678112,0.0,1.0
2022-04-28,211.17,213.38,208.7,212.48,1986706,200.360740757505,202.457616436219,198.017173822471,201.603685164344,2093886.77858681,0.0,1.0
2022-04-29,206.45,211.29,205.87,209.81,2360049,195.882345642785,200.474598260421,195.332034378688,199.07035572445,2487371.25569512,0.0,1.0
2022-05-02,205.17,208.25,201.6,208.07,1743486,194.667865611674,197.590208186534,191.280604899905,197.419421932159,1837545.30567241,0.0,1.0
2022-05-03,207.58,210.08,206.02,206.78,1691427,196.954503795249,199.326535106012,195.474356257333,196.195453775805,1782677.77529477,0.0,1.0
2022-05-04,213.96,214.08,207.58,207.58,1609252,203.007927700316,203.121785203232,196.954503795249,196.954503795249,1696069.51718794,0.0,1.0
2022-05-05,208.0,213.21,206.55,212.12,1771949,197.353005055457,202.296318307087,195.977226895215,201.262112655594,1867543.85572407,0.0,1.0
2022-05-06,209.16,209.92,206.27,207.84,1454308,198.453627583651,199.174725102123,195.71155938841,197.201195051569,1532766.44515748,0.0,1.0
2022-05-09,205.11,208.65,204.39,207.85,2496853,194.610936860216,197.969733196256,193.927791842716,197.210683176812,2631555.69307931,0.0,1.0
2022-05-10,204.87,209.205,202.925,206.3,1843432,194.383221854383,198.496324147245,192.537781494609,195.740023764139,1942883.29124885,0.0,1.0
2022-05-11,204.63,208.4,204.48,205.29,1793943,194.155506848549,197.732530065179,194.013184969904,194.781723114591,1890724.40977094,0.0,1.0
2022-05-12,205.44,205.68,202.14,205.28,1782089,194.924044993236,195.15175999907,191.79296366303,194.772234989348,1878230.8984646,0.0,1.0
2022-05-13,206.54,207.43,204.71,206.18,1378472,195.967738769972,196.812181916604,194.231411850494,195.626166261222,1452839.16968697,0.0,1.0
2022-05-16,208.0,210.07,205.4825,206.54,1449015,197.353005055457,199.317046980769,194.964369525519,195.967738769972,1527187.89316285,0.0,1.0
2022-05-17,212.41,212.51,207.94,210.39,1905374,201.537268287643,201.632149540073,197.296076303999,199.620666988547,2008166.99947706,0.0,1.0
2022-05-18,207.31,211.645,206.64,211.02,2036205,196.698324413687,200.811426706549,196.062620022403,200.218418878859,2146056.19955463,0.0,1.0
2022-05-19,203.88,206.37,199.355,205.41,2535202,193.44389745532,195.80644064084,189.15052078284,194.895580617507,2671973.5828285,0.0,1.0
2022-05-20,204.0,206.46,199.64,204.28,1939042,193.557754958237,195.891833768028,189.420932352267,193.823422465043,2043651.35401239,0.0,1.0
2022-05-23,207.31,208.63,204.84,206.45,1901818,196.698324413687,197.95075694577,194.354757478653,195.882345642785,2004419.15687496,0.0,1.0
2022-05-24,208.15,208.69,202.8894,206.63,1219423,197.495326934103,198.007685697228,192.504003768744,196.053131897159,1285209.63705988,0.0,1.0
2022-05-25,207.98,209.96,207.31,207.56,1591677,197.334028804971,199.212677603095,196.698324413687,196.935527544763,1677546.36372002,0.0,1.0
2022-05-26,207.7,210.0,207.05,209.57,2216267,197.068361298166,199.250630104068,196.451633157368,198.842640718616,2335832.36227115,0.0,1.0
2022-05-27,210.89,210.9,207.17,208.27,1704896,200.095073250699,200.104561375942,196.565490660284,197.60918443702,1796873.41421708,0.0,1.0
2022-05-31,211.29,212.79,207.25,210.71,2721954,200.474598260421,201.897817046879,196.641395662229,199.924286996324,2868800.6642762,0.0,1.0
2022-06-01,208.64,211.625,205.635,211.47,1453329,197.960245071013,200.792450456063,195.109063435476,200.645384514796,1531734.62909801,0.0,1.0
2022-06-02,209.91,209.98,204.81,208.87,1533450,199.16523697688,199.231653853581,194.326293102924,198.178471951603,1616178.07598304,0.0,1.0
2022-06-03,208.53,210.91,207.8415,208.14,1339844,197.855875693339,200.114049501185,197.202618270355,197.48583880886,1412127.22817009,0.0,1.0
2022-06-06,212.13,213.24,208.76,210.02,1556520,201.271600780837,202.324782682816,198.074102573929,199.269606354554,1640492.67914123,0.0,1.0
2022-06-07,213.62,213.79,209.8,210.51,1687806,202.685331442052,202.846629571184,199.060867599207,199.734524491463,1778861.42600843,0.0,1.0
2022-06-08,210.33,212.68,209.15,211.64,1258994,199.563738237088,201.793447669205,198.444139458408,200.806682643928,1326915.45247265,0.0,1.0
2022-06-09,206.25,210.97,206.1,210.33,1524083,195.692583137924,200.170978252644,195.550261259278,199.563738237088,1606305.7358104,0.0,1.0
2022-06-10,201.66,204.25,200.245,202.01,1719141,191.337533651363,193.794958089313,189.994963929472,191.66961803487,1811886.91755425,0.0,1.0
2022-06-13,197.61,201.46,196.43,198.7,1811450,187.494842927928,191.147771146502,186.375244149248,188.52904857942,1909175.89470766,0.0,1.0
2022-06-14,197.94,200.43,196.49,198.64,2202484,187.807951060948,190.170494246468,186.432172900706,188.472119827962,2321305.78336655,0.0,1.0
2022-06-15,199.28,202.94,196.74,200.62,2428807,189.079359843517,192.552013682474,186.669376031782,190.350768626086,2559838.68022703,0.0,1.0
2022-06-16,189.19,194.62,188.96,194.52,3189112,180.293355868452,185.468010566722,180.074171599465,185.372713058467,3346479.94305582,0.83,1.0
2022-06-17,189.34,190.755,187.36,190.0,5500725,180.436302130835,181.78476187265,178.549411467378,181.065265685321,5772160.36462995,0.0,1.0
2022-06-21,189.47,193.42,187.52,193.42,2863651,180.560188891567,184.324440467657,178.701887480586,184.324440467657,3004958.94638124,0.0,1.0
2022-06-22,189.53,191.245,187.0,187.42,2519299,180.617367396521,182.251719663101,178.206340437658,178.606589972331,2643614.7661357,0.0,1.0
2022-06-23,186.97,191.02,185.1,189.87,1312434,178.177751185181,182.037300269526,176.395687780805,180.941378924589,1377196.55427107,0.0,1.0
2022-06-24,194.53,194.64,187.04,188.04,2370894,185.382242809292,185.487070068373,178.24445944096,179.197434523515,2487886.6650376,0.0,1.0
2022-06-27,194.75,195.95,193.3459,194.09,1292277,185.591897327454,186.735467426519,184.25382501404,184.962933772968,1356044.89944923,0.0,1.0
2022-06-28,194.41,197.89,194.24,196.55,940367,185.267885799386,188.584239086675,185.105880035351,187.307252476052,986769.766822729,0.0,1.0
2022-06-29,193.77,196.14,193.45,195.76,963238,184.657981746551,186.916532692205,184.353029720133,186.554402160834,1010769.34500551,0.0,1.0
2022-06-30,196.58,197.0,191.29,192.01,1471014,187.335841728528,187.736091263201,182.294603541816,182.980745601255,1543601.74460926,0.0,1.0
2022-07-01,197.92,199.23,194.255,196.8,1470734,188.612828339151,189.861225697297,185.12017466159,187.54549624669,1543307.9279029,0.0,1.0
2022-07-05,193.14,195.82,189.64,195.81,1392844,184.057607444542,186.611580665787,180.722194655601,186.602050914962,1461574.4162656,0.0,1.0
2022-07-06,193.72,196.04,191.565,193.38,2024139,184.610332992423,186.821235183949,182.556671689519,184.286321464355,2124020.90784427,0.0,1.0
2022-07-07,194.62,197.45,194.16,195.6,1302762,185.468010566722,188.164930050351,185.029642028747,186.401926147625,1367047.28575707,0.0,1.0
2022-07-08,193.07,195.93,193.07,195.22,1148000,183.990899188763,186.716407924868,183.990899188763,186.039795616255,1204648.49607918,0.0,1.0
2022-07-11,193.56,194.63,192.5,193.01,1342179,184.457856979214,185.477540317548,183.447703391707,183.93372068381,1408409.33259501,0.0,1.0
2022-07-12,191.9,195.31,191.58,192.23,1457664,182.875918342174,186.125563373684,182.570966315757,183.190400119417,1529592.98378813,0.0,1.0
2022-07-13,190.04,192.235,189.88,190.68,1650990,181.103384688623,183.19516499483,180.950908675414,181.713288741458,1732458.72869493,0.0,1.0
2022-07-14,183.32,186.78,182.31,185.39,2024588,174.699392133858,177.996685919496,173.736887300478,176.672050554746,2124492.06391983,0.0,1.0
2022-07-15,184.19,186.485,183.42,185.55,2722221,175.52848045568,177.715558270143,174.794689642114,176.824526567954,2856550.02930765,0.0,1.0
2022-07-18,181.18,186.47,180.5,185.47,2430328,172.660025457192,177.701263643904,172.012002401055,176.74828856135,2550253.45834419,0.0,1.0
2022-07-19,185.72,186.4465,182.65,183.27,2341410,176.986532331989,177.678868729464,174.060898828547,174.65174337973,2456947.7658578,0.0,1.0
2022-07-20,184.7,186.28,184.32,185.88,1970490,176.014497747783,177.520198378219,175.652367216412,177.139008345197,2067724.57756017,0.0,1.0
2022-07-21,184.01,184.22,181.15,183.37,2187287,175.356944940821,175.557069708157,172.631436204715,174.747040887986,2295219.50787765,0.0,1.0
2022-07-22,184.13,185.9483,182.86,184.29,1451457,175.471301950727,177.204096543336,174.261023595883,175.623777963936,1523079.69701534,0.0,1.0
2022-07-25,187.21,188.5,184.1,185.01,1791054,178.406465204994,179.63580306149,175.442712698251,176.309920023375,1879434.23997963,0.0,1.0
2022-07-26,188.28,188.73,186.99,186.99,1790648,179.426148543328,179.854987330477,178.196810686833,178.196810686833,1879008.2057554,0.0,1.0
2022-07-27,187.0,193.2,185.06,190.16,2804060,178.206340437658,184.114785949495,176.357568777503,181.21774169853,2942427.40585,0.0,1.0
2022-07-28,185.38,187.7,182.32,187.36,2458765,176.66252080392,178.873422995446,173.746417051304,178.549411467378,2580093.69291127,0.0,1.0
2022-07-29,188.64,189.21,185.94,185.94,2379518,179.769219573047,180.312415370103,177.19618685015,177.19618685015,2496936.21959351,0.0,1.0
2022-08-01,184.98,187.915,183.485,186.39,2266791,176.281330770898,179.078312638195,174.85663302248,177.6250256373,2378646.66295805,0.0,1.0
2022-08-02,184.34,188.085,184.02,185.4,2267485,175.671426718064,179.24031840223,175.366474691646,176.681580305571,2379374.90865166,0.0,1.0
2022-08-03,185.7,186.27,182.485,184.97,1671656,176.967472830337,177.510668627393,173.903657939925,176.271801020073,1754144.50031511,0.0,1.0
2022-08-04,185.09,187.345,184.57,185.16,1387039,176.386158029979,178.535116841139,175.890610987051,176.452866285758,1455482.96633552,0.0,1.0
2022-08-05,185.32,186.97,184.84,185.37,1282618,176.605342298967,178.177751185181,176.147914259341,176.652991053095,1345909.27242517,0.0,1.0
2022-08-08,186.56,187.67,185.54,186.12,1439570,177.787031401334,178.844833742969,176.814996817129,177.36772236501,1510606.12848494,0.0,1.0
2022-08-09,189.71,190.33,187.585,187.64,1556768,180.78890291138,181.379747462564,178.763830860952,178.816244490493,1633587.30831377,0.0,1.0
2022-08-10,191.6,192.0,190.16,191.04,1176495,182.590025817408,182.97121585043,181.21774169853,182.056359771178,1234549.59267829,0.0,1.0
2022-08-11,193.81,194.32,192.465,192.6,1427202,184.696100749853,185.182118041956,183.414349263817,183.543000899962,1497627.82482683,0.0,1.0
2022-08-12,197.55,197.59,194.21,194.53,941980,188.260227558606,188.298346561908,185.077290782875,185.382242809292,988462.360920446,0.0,1.0
2022-08-15,196.71,197.98,195.45,195.5,1397662,187.459728489261,188.670006844105,186.258979885242,186.30662863937,1466630.16230577,0.0,1.0
2022-08-16,199.05,200.16,196.78,196.78,1193232,189.689690182438,190.747492524073,187.526436745039,187.526436745039,1252112.48630101,0.0,1.0
2022-08-17,200.94,201.16,197.26,197.69,951402,191.490813088465,191.700467606627,187.983864784665,188.393644070164,998349.293089487,0.0,1.0
2022-08-18,202.41,202.42,200.71,200.96,1064192,192.89168645982,192.901216210646,191.271628819478,191.509872590116,1116704.95848389,0.0,1.0
2022-08-19,200.58,202.73,200.405,202.53,2015987,191.147742058746,193.196638486238,190.980971419299,193.006043469727,2115466.64430765,0.0,1.0
2022-08-22,197.02,198.41,196.5,198.0,1150986,187.755150764852,189.079786129603,187.259603721924,188.689066345756,1207781.84138345,0.0,1.0
2022-08-23,196.73,197.975,196.26,197.0,1048005,187.478787990912,188.665241968692,187.030889702111,187.736091263201,1099719.20482009,0.0,1.0
2022-08-24,196.41,196.73,194.35,195.6,776506,187.173835964494,187.478787990912,185.210707294432,186.401926147625,814822.983533506,0.0,1.0
2022-08-25,197.51,197.8961,195.68,196.92,708014,188.222108555304,188.590052234678,186.47816415423,187.659853256597,742951.219776139,0.0,1.0
2022-08-26,193.51,198.25,193.35,198.25,1130242,184.410208225087,188.927310116394,184.257732211878,188.927310116394,1186014.22082363,0.0,1.0
2022-08-29,192.16,193.645,190.19,192.08,995795,183.123691863638,184.538859861232,181.246330951006,183.047453857034,1044932.88253761,0.0,1.0
2022-08-30,189.99,192.52,189.65,192.29,1119783,181.055735934495,183.466762893358,180.731724406427,183.24757862437,1175039.11749568,0.0,1.0
2022-08-31,189.05,192.11,189.04,190.18,1759726,180.159939356894,183.076043109511,180.150409606069,181.236801200181,1846560.34791938,0.0,1.0
2022-09-01,192.14,192.25,188.51,189.13,1205513,183.104632361987,183.209459621068,179.645332812315,180.236177363499,1264999.49691107,0.0,1.0
2022-09-02,190.88,195.86,190.0,193.76,1039484,181.903883757969,186.649699669089,181.065265685321,184.648451995725,1090777.73283831,0.0,1.0
2022-09-06,190.43,192.325,189.9,191.75,1097473,181.475044970819,183.28093275226,180.969968177066,182.732972079791,1151628.22207101,0.0,1.0
2022-09-07,193.68,194.17,190.355,190.65,1135507,184.572213989121,185.039171779573,181.403571839628,181.684699488981,1191539.02424859,0.0,1.0
2022-09-08,195.11,195.375,192.3257,193.06,1560387,185.934968357174,186.187506754051,183.281599834818,183.981369437937,1637384.88924347,0.0,1.0
2022-09-09,195.0,196.2712,194.44,195.55,1380700,185.830141098093,187.041563023036,185.296475051862,186.354277393498,1448831.16597258,0.0,1.0
2022-09-12,196.98,198.02,195.14,195.77,1133041,187.71703176155,188.708125847407,185.96355760965,186.563931911659,1188951.33854186,0.0,1.0
2022-09-13,193.2,195.95,192.96,194.71,1394800,184.114785949495,186.735467426519,183.886071929682,185.553778324152,1463626.93582861,0.0,1.0
2022-09-14,193.26,194.84,191.35,193.88,1667491,184.171964454448,185.677665084884,182.351782046769,184.762809005632,1749773.97680799,0.0,1.0
2022-09-15,192.16,193.79,190.58,192.16,1476655,183.914661182158,185.474719975492,182.402456953038,183.914661182158,1542857.01300864,0.83,1.0
2022-09-16,189.25,191.3,188.6,190.1,3844914,181.129525544981,183.0915626777,180.507416210216,181.943053136596,4017290.78851531,0.0,1.0
2022-09-19,191.88,191.94,187.09,188.01,1205770,183.646675622567,183.704101099623,179.062208370993,179.942732352506,1259827.58367759,0.0,1.0
2022-09-20,187.58,190.44,185.61,190.44,1802903,179.531183100277,182.268464173242,177.645713270298,182.268464173242,1883731.49945269,0.0,1.0
2022-09-21,182.47,188.88,182.4,188.46,1325869,174.640446637742,180.775401769807,174.573450247844,180.37342343042,1385310.91214992,0.0,1.0
2022-09-22,181.49,183.31,180.7768,182.65,1696351,173.702497179173,175.444403316515,173.019899675244,174.812723068907,1772402.51573605,0.0,1.0
2022-09-23,180.29,181.71,178.11,180.24,1880027,172.553987638069,173.913057261709,170.467528638396,172.506133073856,1964313.1547962,0.0,1.0
2022-09-26,174.74,179.6,173.78,179.21,1880796,167.242131010462,171.893594651934,166.323323377579,171.520329051075,1965116.63092502,0.0,1.0
2022-09-27,178.14,178.93,174.52,175.63,2213809,170.496241376924,171.252343491484,167.031570927926,168.093942253448,2313059.40867138,0.0,1.0
2022-09-28,180.32,181.955,177.48,178.84,1743513,172.582700376597,174.147544626351,169.864561129317,171.166205275901,1821678.90219565,0.0,1.0
2022-09-29,183.78,184.63,177.995,179.41,2247687,175.894236220114,176.707763811729,170.357463140707,171.711747307926,2348456.241301,0.0,1.0
2022-09-30,181.88,186.475,181.64,184.25,1915950,174.075762780032,178.473597231177,173.846060871811,176.344069123713,2001846.66971899,0.0,1.0
2022-10-03,187.1,187.745,181.23,183.42,1359030,179.071779283836,179.689103162179,173.453653445267,175.549683357783,1419958.59993642,0.0,1.0
2022-10-04,192.76,192.96,188.05,188.13,1592804,184.488915952711,184.680334209561,179.981016003876,180.057583306617,1664213.25343306,0.0,1.0
2022-10-05,190.63,192.42,190.26,191.12,987082,182.450311517251,184.163504916064,182.096187742077,182.919286246535,1031335.2720267,0.0,1.0
2022-10-06,188.82,190.21,188.04,190.1,1006421,180.717976292752,182.048333177864,179.971445091034,181.943053136596,1051541.28614278,0.0,1.0
2022-10-07,184.68,188.24,184.05,187.93,1271495,176.755618375942,180.162863347885,176.152650866862,179.866165049766,1328499.19429753,0.0,1.0
2022-10-10,184.92,187.5,184.44,186.24,1292045,176.985320284163,179.454615797537,176.525916467721,178.248680779378,1349970.50047082,0.0,1.0
2022-10-11,185.7,188.36,184.47,184.92,1175275,177.731851485881,180.277714301995,176.554629206249,176.985320284163,1227965.41911531,0.0,1.0
2022-10-12,185.0,188.33,184.285,185.62,1405999,177.061887586903,180.249001563467,176.377567318662,177.65528418314,1469033.33373952,0.0,1.0
2022-10-13,193.73,194.47,181.32,182.55,1557622,185.417294498436,186.125542048784,173.53979166085,174.717013940482,1627453.95933142,0.0,1.0
2022-10-14,188.77,195.685,188.06,194.59,2065646,180.670121728539,187.288407959152,179.990586916719,186.240393002895,2158253.90324296,0.0,1.0
2022-10-17,192.69,193.33,190.0,190.0,1610132,184.421919562813,185.034457984735,181.847344008171,181.847344008171,1682318.10955817,0.0,1.0
2022-10-18,194.65,197.32,192.58,197.08,1148375,186.29781847995,188.853252208907,184.316639521545,188.623550300686,1199859.42709285,0.0,1.0
2022-10-19,195.98,197.825,193.86,194.0,1415795,187.570749888007,189.336583307455,185.541716365389,185.675709145185,1479268.51209833,0.0,1.0
2022-10-20,192.21,196.09,191.57,194.02,1670209,183.962515746371,187.676029929275,183.349977324449,185.69485097087,1745088.50668581,0.0,1.0
2022-10-21,197.79,197.97,191.585,192.79,1529012,189.303085112506,189.475361543671,183.364333693713,184.517628691238,1597561.30387555,0.0,1.0
2022-10-24,203.38,205.005,199.38,199.38,2022963,194.653225391483,196.208498728395,190.824860254469,190.824860254469,2113657.32117996,0.0,1.0
2022-10-25,201.43,201.6308,198.66,200.47,1968004,192.786897387189,192.979081317067,190.135754529806,191.868089754305,2056234.3763635,0.0,1.0
2022-10-26,204.15,214.02,203.15,213.7,2151519,195.390185680358,204.836676655941,194.433094396105,204.53040744498,2247976.79740449,0.0,1.0
2022-10-27,207.53,210.205,205.61,206.24,2061334,198.625154221135,201.185373406513,196.787538955368,197.390506464448,2153748.58586003,0.0,1.0
2022-10-28,214.5,214.89,208.82,209.25,1850329,205.296080472382,205.669346073241,199.859801977822,200.271351230051,1933283.72167044,0.0,1.0
2022-10-31,214.89,215.5,211.94,212.59,2559633,205.669346073241,206.253171756636,202.845926784693,203.468036119458,2674387.53451438,0.0,1.0
2022-11-01,213.48,216.0,213.31,215.45,2298279,204.319847362444,206.731717398763,204.157141844121,206.205317192423,2401316.40295158,0.0,1.0
2022-11-02,210.54,215.17,210.17,212.39,2227197,201.505998986738,205.937331632832,201.151875211565,203.276617862607,2327047.62507275,0.0,1.0
2022-11-03,209.64,211.7,207.87,209.07,1561840,200.64461683091,202.616224876472,198.950565257781,200.099074798886,1631861.06246714,0.0,1.0
2022-11-04,209.16,212.1824,207.03,211.0,1864177,200.185213014468,203.077925711996,198.146608579008,201.946260977495,1947752.56098371,0.0,1.0
2022-11-07,212.09,213.8999,209.165,210.35,2389395,202.989490477331,204.721729992702,200.18999847089,201.32415164273,2496517.35347645,0.0,1.0
2022-11-08,212.41,213.57,209.02,211.02,1384380,203.295759688292,204.405985578027,200.051220234673,201.96540280318,1446445.10171225,0.0,1.0
2022-11-09,210.12,213.5,209.76,212.0,1544139,201.104020647352,204.338989188129,200.759467785021,202.903352261749,1613366.48385042,0.0,1.0
2022-11-10,211.91,215.06,209.85,215.04,2436597,202.817214046166,205.832051591564,200.845606000603,205.812909765879,2545835.53323274,0.0,1.0
2022-11-11,206.26,214.272,205.43,213.92,2620251,197.409648290133,205.077863659573,196.615262524203,204.740967527515,2737723.18597973,0.0,1.0
2022-11-14,205.1,209.2746,205.04,206.83,1555637,196.299422400399,200.294895675644,196.241996923344,197.955190322158,1625379.96698329,0.0,1.0
2022-11-15,206.63,206.96,203.29,206.95,1439755,197.763772065307,198.079612189111,194.5670871759,198.070041276268,1504302.69681425,0.0,1.0
2022-11-16,207.28,207.79,205.25,206.76,1144062,198.385881400072,198.873997955041,196.442986093037,197.88819393226,1195353.0648775,0.0,1.0
2022-11-17,209.04,209.99,206.01,206.09,854244,200.070362060358,200.979598780399,197.17037546907,197.24694277181,892541.823391752,0.0,1.0
2022-11-18,210.14,212.185,208.23,211.49,1444174,201.123162473037,203.080414149335,199.295118120113,202.415235706779,1508919.81126582,0.0,1.0
2022-11-21,210.38,211.45,209.39,210.52,963048,201.352864381258,202.376952055409,200.405344009847,201.486857161053,1006223.76971191,0.0,1.0
2022-11-22,213.02,213.38,210.856,211.4,1302892,203.879585371687,204.224138234018,201.808439832562,202.329097491196,1361303.7977001,0.0,1.0
2022-11-23,214.15,214.52,213.0,213.0,1396293,204.961098522894,205.315222298067,203.860443546002,203.860443546002,1458892.19029825,0.0,1.0
2022-11-25,216.23,216.59,214.6625,215.0,639352,206.951848394141,207.296401256472,205.451607806074,205.774626114509,668015.695596531,0.0,1.0
2022-11-28,215.4,216.67,214.87,215.08,2027622,206.157462628211,207.372968559212,205.650204247556,205.851193417249,2118525.19541165,0.0,1.0
2022-11-29,216.68,217.14,214.735,215.6,1270765,207.382539472055,207.822801462812,205.520996924182,206.348880885061,1327736.46663298,0.0,1.0
2022-11-30,219.59,220.0,215.3,215.53,3612517,210.167675109233,210.560082535777,206.061753499785,206.281884495163,3774474.86925714,0.0,1.0
2022-12-01,218.32,222.0,216.91,222.0,1746102,208.952169178231,212.474265104284,207.602670467433,212.474265104284,1824383.97332376,0.0,1.0
2022-12-02,219.16,219.41,216.39,217.19,1109669,209.756125857004,209.995398678067,207.104982999622,207.870656027024,1159418.14355301,0.0,1.0
2022-12-05,215.43,219.08,214.25,217.55,2214621,206.186175366738,209.679558554264,205.056807651319,208.215208889356,2313907.81259414,0.0,1.0
2022-12-06,217.63,218.24,215.01,215.68,1496710,208.291776192096,208.875601875491,205.784197027352,206.425448187802,1563811.12713542,0.0,1.0
2022-12-07,217.6,220.125,216.2,216.8,1762391,208.263063453568,210.679718946308,206.923135655613,207.497390426165,1841403.24856741,0.0,1.0
2022-12-08,219.18,219.375,217.61,218.33,1651593,209.775267682689,209.961900483118,208.272634366411,208.961740091073,1725637.90640736,0.0,1.0
2022-12-09,217.33,219.72,217.22,219.24,1356915,208.00464880682,210.292096976186,207.899368765552,209.832693159744,1417748.77937406,0.0,1.0
2022-12-12,217.53,218.15,215.6201,217.2,1327058,208.196067063671,208.789463659908,206.368118419875,207.880226939867,1386553.21789396,0.0,1.0
2022-12-13,217.04,220.02,215.1,220.0,2063509,207.727092334386,210.579224361462,205.870335242934,210.560082535777,2156021.09636742,0.0,1.0
2022-12-14,216.82,221.1,215.28,217.37,1656495,207.516532251851,211.612882948456,206.0426116741,208.04293245819,1730759.67491644,0.0,1.0
2022-12-15,212.77,214.94,211.33,213.92,3117356,204.434698316554,206.519688189877,203.051110566515,205.539646866933,3244458.2137077,0.83,1.0
2022-12-16,211.68,213.25,209.03,211.34,3937119,203.387399255761,204.895894233234,200.841213465758,203.060718814779,4097644.95229118,0.0,1.0
2022-12-19,211.96,214.9,210.85,211.75,1156708,203.656430207157,206.48125519682,202.589914649835,203.45465699361,1203869.80872939,0.0,1.0
2022-12-20,214.7,216.24,212.19,213.21,1333541,206.289090231537,207.768760464218,203.877419917233,204.857461240177,1387912.72179565,0.0,1.0
2022-12-21,218.76,218.82,215.3,216.12,1275675,210.190039026787,210.247688516372,206.865585127387,207.653461485048,1327687.38372248,0.0,1.0
2022-12-22,217.39,219.32,215.0,216.73,1199031,208.873709014597,210.72810092958,206.577337679462,208.239564629162,1247918.42075148,0.0,1.0
2022-12-23,219.65,219.71,217.075,217.7,847974,211.045173122297,211.102822611882,208.571049194276,209.171564710786,882547.96991764,0.0,1.0
2022-12-27,220.9,221.77,219.43,219.8,1468676,212.246204155317,213.082121754299,210.833791660485,211.189296846259,1528557.50561546,0.0,1.0
2022-12-28,219.82,222.33,219.78,221.28,1370550,211.208513342788,213.620183657092,211.170080349731,212.611317589355,1426430.66906606,0.0,1.0
2022-12-29,222.08,223.05,219.7,220.77,1268519,213.379977450488,214.311977532112,211.093214363618,212.121296927883,1320239.6161344,0.0,1.0
2022-12-30,220.6,221.98,218.89,221.18,1227316,211.957956707392,213.283894967846,210.314946254221,212.515235106714,1277356.66924627,0.0,1.0
2023-01-03,220.77,221.24,217.59,220.0,1804374,212.121296927883,212.572884596299,209.06587397988,211.381461811543,1877942.73252738,0.0,1.0
2023-01-04,224.4,225.26,221.3544,221.91,1856915,215.609091047773,216.435400398491,212.682802956441,213.216637229997,1932625.95735201,0.0,1.0
2023-01-05,223.56,225.8,221.22,224.25,1542480,214.801998193584,216.954245804756,212.55366809977,215.464967323811,1605370.6748539,0.0,1.0
2023-01-06,228.86,230.27,224.3,225.03,1815433,219.894369773589,221.249132778836,215.513008565132,216.214410688416,1889452.63495283,0.0,1.0
2023-01-09,223.51,227.86,223.36,226.6,1778543,214.753956952263,218.933544947173,214.609833228301,217.722905665889,1851058.5396029,0.0,1.0
2023-01-10,224.77,225.48,223.07,223.91,1189173,215.964596233547,216.646781860303,214.33119402864,215.13828688283,1237658.48602772,0.0,1.0
2023-01-11,224.61,225.71,223.59,224.82,1480583,215.810864261321,216.867771570379,214.830822938376,216.012637474868,1540949.98307091,0.0,1.0
2023-01-12,225.6,226.85,223.0,224.53,1026221,216.762080839473,217.963111872493,214.263936290791,215.733998275208,1068062.53521552,0.0,1.0
2023-01-13,227.19,227.87,223.58,224.48,1081202,218.289792313474,218.943153195437,214.821214690112,215.685957033887,1125285.24479629,0.0,1.0
2023-01-17,224.63,227.77,223.89,227.77,2367083,215.830080757849,218.847070712796,215.119070386301,218.847070712796,2463594.75205202,0.0,1.0
2023-01-18,220.57,224.94,220.54,224.24,1439088,211.9291319626,216.127936454038,211.900307217807,215.455359075547,1497763.13062999,0.0,1.0
2023-01-19,219.25,221.21,217.7,220.78,1530235,210.660843191731,212.544059851506,209.171564710786,212.130905176147,1592626.41631337,0.0,1.0
2023-01-20,220.43,220.65,217.55,219.86,1464747,211.794616486902,212.005997948713,209.027440986823,211.246946335844,1524468.31069461,0.0,1.0
2023-01-23,223.59,223.81,220.35,220.74,1754718,214.830822938376,215.042204400188,211.717750500788,212.092472183091,1826262.13619515,0.0,1.0
2023-01-24,228.35,229.55,202.67,223.99,1532968,219.404349112117,220.557338903816,194.730367569752,215.215152868943,1595470.84739474,0.0,1.0
2023-01-25,229.77,230.82,227.0,227.49,1640183,220.768720365628,221.777586433365,218.107235596455,218.578039761399,1707057.26466074,0.0,1.0
2023-01-26,231.11,231.21,228.675,229.77,1054404,222.056225633026,222.152308115667,219.716617180702,220.768720365628,1097394.62492133,0.0,1.0
2023-01-27,227.33,231.37,227.02,230.86,1493635,218.424307789173,222.306040087894,218.126452092984,221.816019426421,1554534.14497135,0.0,1.0
2023-01-30,226.07,228.21,224.87,227.33,1711596,217.213668507888,219.269833636419,216.060678716189,218.424307789173,1781381.94699266,0.0,1.0
2023-01-31,227.49,227.55,224.51,226.78,2385676,218.578039761399,218.635689250984,215.714781778679,217.895854134644,2482945.83404826,0.0,1.0
2023-02-01,213.44,220.975,212.29,217.61,3971257,205.078450950253,212.318266017298,203.973502399874,209.085090476408,4133174.84188338,0.0,1.0
2023-02-02,210.17,212.51,201.73,211.88,4027595,201.936553767872,204.184883861686,193.82719223292,203.579564221044,4191809.87966664,0.0,1.0
2023-02-03,209.84,211.82,208.25,211.02,2874332,201.619481575155,203.521914731459,200.091770101153,202.753254870326,2991525.53199663,0.0,1.0
2023-02-06,213.85,214.42,209.0,210.04,2194443,205.472389129084,206.020059280141,200.812388720965,201.811646540438,2283915.79783103,0.0,1.0
2023-02-07,215.15,216.06,211.555,212.27,1760475,206.721461403425,207.595811995463,203.267296152459,203.954285903346,1832253.8631382,0.0,1.0
2023-02-08,215.35,218.05,213.01,213.78,2287163,206.913626368708,209.507853400031,204.665296274894,205.405131391234,2380416.21856417,0.0,1.0
2023-02-09,213.41,217.5,213.29,216.24,1775397,205.04962620546,208.979399745502,204.934327226291,207.768760464218,1847784.26950339,0.0,1.0
2023-02-10,214.69,215.15,213.2,213.73,1749309,206.279481983273,206.721461403425,204.847852991913,205.357090149914,1820632.59806156,0.0,1.0
2023-02-13,215.5,216.58,214.14,214.56,1500065,207.05775009267,208.0954409052,205.751028328744,206.154574755839,1561226.31176723,0.0,1.0
2023-02-14,213.32,216.02,213.0,215.43,1596219,204.963151971083,207.557379002407,204.65568802663,206.990492354821,1661300.7450629,0.0,1.0
2023-02-15,212.95,213.36,211.75,212.26,1598766,204.607646785309,205.00158496414,203.45465699361,203.944677655082,1663951.59247022,0.0,1.0
2023-02-16,210.26,212.82,210.06,211.88,1415921,202.02302800225,204.482739557875,201.830863036967,203.579564221044,1473651.55548844,0.0,1.0
2023-02-17,210.61,211.63,209.1,210.25,1689469,202.359316691495,203.33935801444,200.908471203607,202.013419753986,1758352.77518979,0.0,1.0
2023-02-21,208.77,210.3,207.24,209.89,1595604,200.59139901089,202.061460995306,199.121337026473,201.667522816476,1660660.67001166,0.0,1.0
2023-02-22,209.86,211.31,208.61,209.58,1191119,201.638698071683,203.031894069987,200.437667038663,201.369667120287,1239683.82919798,0.0,1.0
2023-02-23,208.6,211.65,207.06,210.14,1278827,200.428058790399,203.358574510968,198.948388557718,201.90772902308,1330967.89845663,0.0,1.0
2023-02-24,210.91,211.04,207.26,207.26,1996058,202.64756413942,202.772471366854,199.140553523001,199.140553523001,2077442.15711551,0.0,1.0
2023-02-27,211.68,213.57,211.3601,211.83,2550015,203.387399255761,205.203358177687,203.08003139379,203.531522979723,2653985.33623616,0.0,1.0
2023-02-28,211.02,213.85,210.96,211.55,2017643,202.753254870326,205.472389129084,202.695605380741,203.262492028327,2099907.23025533,0.0,1.0
2023-03-01,209.5,211.61,209.26,210.01,1862096,201.292801134174,203.320141517912,201.062203175834,201.782821795646,1938018.19936903,0.0,1.0
2023-03-02,208.4,209.4,206.91,208.66,1509722,200.235893825116,201.196718651532,198.804264833756,200.485708279984,1571277.05123034,0.0,1.0
2023-03-03,207.1,209.105,206.435,208.53,1917384,198.986821550775,200.913275327739,198.347873041208,200.36080105255,1995560.4260892,0.0,1.0
2023-03-06,208.06,208.627,207.5,207.85,2481766,199.909213384134,200.454001060712,199.371151481341,199.707440170587,2582953.6579077,0.0,1.0
2023-03-07,206.8,208.39,205.56,208.39,1367820,198.69857410285,200.226285576852,197.507151318094,200.226285576852,1423589.36030202,0.0,1.0
2023-03-08,203.37,207.78,201.85,206.8,1286412,195.402944948243,199.640182432738,193.94249121209,198.69857410285,1338862.15742191,0.0,1.0
2023-03-09,198.87,204.055,197.645,203.88,1520740,191.07923322937,196.061109954338,189.902222817011,195.892965609715,1582744.28198571,0.0,1.0
2023-03-10,198.4,200.86,197.54,198.5,2483875,190.627645560955,192.991274633938,189.801336210237,190.723728043596,2585148.64698584,0.0,1.0
2023-03-13,191.98,195.82,190.22,195.0,2254126,184.459150175363,188.148717508801,182.768098480871,187.36084115114,2346032.21942957,0.0,1.0
2023-03-14,194.01,196.53,192.02,195.61,2953558,186.409624572988,188.830903135557,184.49758316842,187.946944295254,3073981.76941039,0.0,1.0
2023-03-15,187.4,191.09,185.27,189.42,2654367,180.058572470378,183.604016079853,178.012015590111,181.999438619738,2762592.02200347,0.0,1.0
2023-03-16,191.86,192.14,184.29,185.09,2403430,185.141335802119,185.411530600537,177.836426430587,178.608411568926,2490648.98339532,0.83,1.0
2023-03-17,186.8,195.33,186.65,192.47,4798586,180.258529802126,188.489821339664,180.113782588687,185.729974470102,4972723.70846458,0.0,1.0
2023-03-20,189.59,190.63,187.59,188.11,2301505,182.950827972082,183.954408651923,181.020865126235,181.522655466155,2385025.18838879,0.0,1.0
2023-03-21,194.29,195.205,191.8001,193.19,2260175,187.486240659823,188.369198661798,185.083533414886,186.424761094607,2342195.34833365,0.0,1.0
2023-03-22,190.04,195.85,190.0,195.2,1406704,183.385069612398,188.991611679584,183.346470355481,188.364373754684,1457752.415314,0.0,1.0
2023-03-23,186.01,190.51,184.97,190.32,1763118,179.496194478016,183.838610881172,178.492613798175,183.655264410817,1827100.45822262,0.0,1.0
2023-03-24,186.55,186.74,183.395,184.0,1855102,180.017284446395,180.20063091675,176.972768057071,177.55658181794,1922422.50050745,0.0,1.0
2023-03-27,188.92,190.75,187.415,189.1,1975506,182.304290418724,184.070206422674,180.851993377224,182.47798707485,2047195.88695795,0.0,1.0
2023-03-28,189.56,190.52,187.52,188.12,1316802,182.921878529395,183.848260695401,180.953316426631,181.532305280385,1364587.92751731,0.0,1.0
2023-03-29,193.26,193.5,191.21,191.73,1633754,186.492309794212,186.723905335714,184.514097877219,185.015888217139,1693041.91893171,0.0,1.0
2023-03-30,193.42,194.093,191.15,193.55,996687,186.64670682188,187.296139319507,184.456198991843,186.77215440686,1032856.15279552,0.0,1.0
2023-03-31,194.18,195.7,193.24,195.04,1989196,187.380092703302,188.846864466145,186.473010165753,188.209976727016,2061382.68856344,0.0,1.0
2023-04-03,196.68,197.45,194.45,194.45,1802916,189.792546260611,190.535581956262,187.640637687491,187.640637687491,1868342.70294835,0.0,1.0
2023-04-04,195.46,198.265,193.64,197.32,1110733,188.615268924644,191.322041815944,186.859002734923,190.410134371282,1151040.8113711,0.0,1.0
2023-04-05,195.99,197.225,194.32,194.32,1227351,189.126709078793,190.318461136104,187.515190102511,187.515190102511,1271890.80623078,0.0,1.0
2023-04-06,196.8,198.34,195.73,197.16,1248251,189.908344031361,191.394415422664,188.875813908833,190.255737343614,1293549.25426254,0.0,1.0
2023-04-10,196.03,197.95,195.14,197.08,946195,189.16530833571,191.018072667723,188.306474869308,190.17853882978,980531.829445311,0.0,1.0
2023-04-11,198.08,198.74,195.5985,196.67,1631484,191.143520252704,191.780407991833,188.748918851719,189.782896446381,1690689.54204022,0.0,1.0
2023-04-12,199.23,200.42,197.74,198.3,1507990,192.253248889066,193.401576782345,190.81542656891,191.355816165747,1562714.02140704,0.0,1.0
2023-04-13,200.12,200.6,196.78,196.86,1218748,193.112082355468,193.575273438471,189.889044402903,189.966242916737,1262975.60869885,0.0,1.0
2023-04-14,195.78,201.11,194.6844,200.56,1415104,188.924062979979,194.067413964162,187.866829333024,193.536674181554,1466457.24610189,0.0,1.0
2023-04-17,198.21,198.24,194.79,195.78,2182952,191.268967837684,191.297917280371,187.968731371285,188.924062979979,2262169.97357975,0.0,1.0
2023-04-18,201.69,202.01,198.42,199.14,1867710,194.627103189458,194.935897244793,191.471613936498,192.166400561003,1935488.03700431,0.0,1.0
2023-04-19,204.5,205.72,203.26,203.99,1620050,197.338700987873,198.51597832384,196.142124023448,196.846560462182,1678840.60927491,0.0,1.0
2023-04-20,203.96,205.2497,202.87,203.95,1271826,196.817611019494,198.062147560639,195.765781268508,196.807961205265,1317979.77638448,0.0,1.0
2023-04-21,201.19,202.9,198.6,202.65,1812870,194.144612477996,195.794730711195,191.645310592624,195.553485355464,1878657.927432,0.0,1.0
2023-04-24,200.57,202.79,200.29,201.27,995117,193.546323995783,195.688582754674,193.276129197365,194.22181099183,1031229.17846969,0.0,1.0
2023-04-25,201.18,201.37,199.49,199.71,1513890,194.134962663767,194.318309134122,192.504144059026,192.716439972069,1568828.12874614,0.0,1.0
2023-04-26,198.37,204.33,196.61,202.01,2193118,191.423364865351,197.174654145976,189.724997561006,194.935897244793,2272704.89141186,0.0,1.0
2023-04-27,199.03,199.54,197.01,197.64,2089589,192.060252604481,192.552393130172,190.110990130175,190.718928426617,2165418.88824058,0.0,1.0
2023-04-28,201.56,202.62,198.565,198.62,2035412,194.501655604478,195.524535912777,191.611536242822,191.664610221082,2109275.83852687,0.0,1.0
2023-05-01,202.14,204.08,200.62,201.25,1264347,195.061344829773,196.933408790245,193.594573066929,194.202511363371,1310229.36811513,0.0,1.0
2023-05-02,200.5,201.62,197.06,201.24,1708257,193.478775296179,194.559554489853,190.159239201322,194.192861549142,1770248.58657333,0.0,1.0
2023-05-03,197.78,201.2,197.61,201.05,1283621,190.854025825826,194.154262292225,190.68997898393,194.009515078787,1330202.8096158,0.0,1.0
2023-05-04,195.47,197.615,194.33,197.27,1346002,188.624918738873,190.694803891044,187.52483991674,190.361885300135,1394847.577399,0.0,1.0
2023-05-05,198.93,200.35,196.915,198.0,1395798,191.963754462189,193.33402808274,190.019316894998,191.06632173887,1446450.64334107,0.0,1.0
2023-05-08,199.66,200.56,198.44,200.02,1332397,192.668190900923,193.536674181554,191.490913564956,193.015584213175,1380748.86039077,0.0,1.0
2023-05-09,201.48,202.4,198.91,199.6,1131247,194.424457090644,195.312239999733,191.94445483373,192.610292015547,1172299.25170236,0.0,1.0
2023-05-10,200.47,202.625,199.09,201.79,1001664,193.449825853491,195.529360819891,192.118151489856,194.72360133175,1038013.76503734,0.0,1.0
2023-05-11,201.39,201.75,199.02,199.87,1746514,194.337608762581,194.685002074833,192.050602790252,192.870836999737,1809893.90936524,0.0,1.0
2023-05-12,200.27,203.46,199.0,202.75,932689,193.256829568906,196.335120308032,192.031303161793,195.649983497757,966535.705085651,0.0,1.0
2023-05-15,200.05,201.0,198.425,200.65,995320,193.044533655863,193.96126600764,191.476438843612,193.623522509617,1031439.54521373,0.0,1.0
2023-05-16,199.6,200.5,198.52,200.14,1220219,192.610292015547,193.478775296179,191.56811207879,193.131381983926,1264499.99037612,0.0,1.0
2023-05-17,198.93,201.54,198.61,200.6,1386523,191.963754462189,194.482355976019,191.654960406853,193.575273438471,1436839.05934611,0.0,1.0
2023-05-18,200.64,200.76,197.7145,199.47,1504595,193.613872695388,193.729670466139,190.790819542625,192.484844430567,1559195.8189636,0.0,1.0
2023-05-19,201.18,202.6,200.21,202.08,1670442,194.134962663767,195.505236284318,193.198930683531,195.003445944398,1731061.30368717,0.0,1.0
2023-05-22,198.2,201.06,197.21,200.19,1952856,191.259318023454,194.019164893016,190.30398641476,193.179631055072,2023723.93251207,0.0,1.0
2023-05-23,196.44,199.2,196.39,198.1,1568472,189.560950719109,192.224299446378,189.512701647963,191.162819881162,1625390.87565855,0.0,1.0
2023-05-24,194.07,196.5,193.9,196.08,1784883,187.27394474678,189.618849604484,187.109897904883,189.213557406856,1849655.29656765,0.0,1.0
2023-05-25,190.59,193.0,189.675,192.8,2243367,183.915809395006,186.241414624252,183.032851393031,186.048418339667,2324777.39644284,0.0,1.0
2023-05-26,190.09,191.1,188.51,190.63,2618228,183.433318683544,184.407949920697,181.908648035325,183.954408651923,2713241.86953528,0.0,1.0
2023-05-30,190.1,191.01,188.99,190.27,1288390,183.442968497773,184.321101592634,182.371839118328,183.60701533967,1335144.87366668,0.0,1.0
2023-05-31,185.8,190.1,185.61,189.67,5730758,179.293548379202,183.442968497773,179.110201908846,183.028026485916,5938723.65194103,0.0,1.0
2023-06-01,187.7,188.37,185.07,187.13,1560531,181.127013082757,181.773550636116,178.589111940468,180.57697367169,1617161.70169586,0.0,1.0
2023-06-02,192.36,193.26,188.29,188.41,1683483,185.623826513581,186.492309794212,181.696352122282,181.812149893033,1744575.55348535,0.0,1.0
2023-06-05,191.32,193.34,191.21,193.16,1214491,184.62024583374,186.569508308046,184.514097877219,186.39581165192,1258564.12481028,0.0,1.0
2023-06-06,191.62,191.95,190.085,190.64,1943731,184.909740260617,185.228184130182,183.42849377643,183.964058466152,2014267.79192404,0.0,1.0
2023-06-07,192.59,193.31,189.49,191.28,1570553,185.845772240853,186.540558865358,182.85432982979,184.581646576823,1627547.39385731,0.0,1.0
2023-06-08,191.6,192.88,190.6434,192.65,1917114,184.890440632159,186.125616853501,183.96733940299,185.903671126229,1986684.87750962,0.0,1.0
2023-06-09,191.15,192.24,188.75,190.13,2500498,184.456198991843,185.50802874283,182.140243576827,183.471917940461,2591239.52088559,0.0,1.0
2023-06-12,190.55,191.53,189.475,190.8,1949654,183.877210138089,184.822891932554,182.839855108446,184.11845549382,2020405.73391887,0.0,1.0
2023-06-13,191.89,194.36,191.22,191.97,2551226,185.170285244807,187.553789359428,184.523747691448,185.24748375864,2643808.40852936,0.0,1.0
2023-06-14,188.84,192.4275,188.59,191.7,2652773,182.22709190489,185.688962759628,181.985846549159,184.986938774451,2749040.48615044,0.0,1.0
2023-06-15,191.26,193.0,188.0001,188.02,2631689,185.392230972079,187.078848570591,182.232343208062,182.251632685195,2714983.4461823,0.86,1.0
2023-06-16,194.94,195.845,191.95,192.4,3378583,188.959330260886,189.836565276204,186.06106208873,186.497256295242,3485517.0639665,0.0,1.0
2023-06-20,193.27,195.33,192.45,194.01,2321036,187.340565094498,189.337365239863,186.545722318188,188.057862234095,2394498.10292675,0.0,1.0
2023-06-21,193.92,195.18,191.615,192.83,1656316,187.970623392793,189.191967171026,185.736339734994,186.914064092576,1708739.33874667,0.0,1.0
2023-06-22,195.14,195.23,192.5088,194.99,1493631,189.153194352669,189.240433193971,186.602718361172,189.007796283832,1540905.26642955,0.0,1.0
2023-06-23,193.24,195.14,193.01,194.31,2067282,187.311485480731,189.153194352669,187.08854177518,188.34865837177,2132712.64522162,0.0,1.0
2023-06-26,190.78,193.99,189.4,192.71,1649204,184.9269571518,188.038475824917,183.589294918497,186.797745637506,1701402.23992183,0.0,1.0
2023-06-27,189.75,192.08,189.74,190.87,1666699,183.928557079117,186.187073748389,183.918863874528,185.014195993102,1719450.96657265,0.0,1.0
2023-06-28,184.92,189.25,184.51,189.25,2679964,179.246739262558,183.44389684966,178.849317874403,183.44389684966,2764786.37725221,0.0,1.0
2023-06-29,189.1,189.32,183.71,184.29,2016172,183.298498780823,183.511749281784,178.073861507271,178.636067373442,2079984.98479731,0.0,1.0
2023-06-30,192.56,192.94,189.475,190.13,2117937,186.652347568669,187.020689343056,183.661993952916,184.296898853505,2184970.90463842,0.0,1.0
2023-07-03,192.3,193.14,190.68,191.87,499430,186.400324249351,187.214553434839,184.830025105908,185.983516452017,515237.242138727,0.0,1.0
2023-07-05,191.12,191.31,188.27,190.87,1095419,185.256526107831,185.440696995025,182.493962799923,185.014195993102,1130089.63127238,0.0,1.0
2023-07-06,192.21,192.53,189.27,190.22,1353370,186.313085408048,186.623267954901,183.463283258838,184.384137694807,1396204.92640268,0.0,1.0
2023-07-07,191.53,194.0,190.04,190.04,1733978,185.653947495986,188.048169029506,184.209660012203,184.209660012203,1788859.38499735,0.0,1.0
2023-07-10,188.09,192.88,187.89,191.53,1253912,182.319485117319,186.962530115521,182.125621025536,185.653947495986,1293599.02441714,0.0,1.0
2023-07-11,192.11,192.2,187.77,187.9,1380359,186.216153362157,186.303392203459,182.009302570466,182.135314230125,1424048.14352636,0.0,1.0
2023-07-12,190.28,193.69,189.33,192.94,2024224,184.442296922342,187.747679687242,183.521442486373,187.020689343056,2088291.83515413,0.0,1.0
2023-07-13,190.0,190.7,188.0,188.44,1657214,184.170887193846,184.849411515087,182.232246276016,182.658747277939,1709665.76095487,0.0,1.0
2023-07-14,188.33,189.57,186.5229,189.53,2514283,182.552122027458,183.754079396513,180.800463026153,183.715306578156,2593861.47983959,0.0,1.0
2023-07-17,191.67,193.22,188.268,188.33,1740056,185.789652360234,187.292099071552,182.492024159005,182.552122027458,1795129.75713703,0.0,1.0
2023-07-18,193.0,194.02,191.3,191.4,1998539,187.078848570591,188.067555438684,185.431003790436,185.527935836327,2061793.8903684,0.0,1.0
2023-07-19,193.19,194.49,192.67,193.79,1909907,187.263019457785,188.523136054374,186.758972819149,187.844611733134,1970356.63740955,0.0,1.0
2023-07-20,199.39,199.62,194.37,195.19,2655417,193.272806303058,193.495750008608,188.406817599305,189.201660375615,2739462.45081051,0.0,1.0
2023-07-21,199.81,200.6981,198.32,200.2,1804854,193.679920895802,194.540774395365,192.235633412019,194.057955874779,1861978.65050768,0.0,1.0
2023-07-24,200.54,202.385,199.19,199.68,1579116,194.38752483081,196.175921077508,193.078942211275,193.553909236143,1629095.91505744,0.0,1.0
2023-07-25,195.52,200.3938,195.36,200.05,1906426,189.521536127057,194.245810179717,189.36644485363,193.912557805942,1966765.46178957,0.0,1.0
2023-07-26,205.89,208.99,203.58,206.11,2890947,199.573389286005,202.578282708642,197.334259025912,199.786639786967,2982447.10860227,0.0,1.0
2023-07-27,211.2,211.98,206.02,207.0,4022359,204.720480922844,205.476550880797,199.699400945664,200.649334995401,4149668.93869389,0.0,1.0
2023-07-28,205.98,211.95,205.6,211.95,2260175,199.660628127308,205.44747126703,199.29228635292,205.44747126703,2331710.81783412,0.0,1.0
2023-07-31,204.41,206.455,203.24,205.42,2164236,198.138795006811,200.121055345292,197.00469006988,199.117808670315,2232735.29419008,0.0,1.0
2023-08-01,203.22,206.48,203.07,205.19,1241624,196.985303660702,200.145288356765,196.839905591865,198.894864964765,1280922.10226309,0.0,1.0
2023-08-02,205.55,207.3,202.95,203.03,1564089,199.243820329974,200.940131133075,196.723587136795,196.801132773508,1613593.30200333,0.0,1.0
2023-08-03,202.9,205.345,202.66,205.22,1485981,196.675121113849,199.045109635897,196.44248420371,198.923944578532,1533013.13960024,0.0,1.0
2023-08-04,200.92,204.115,200.71,202.51,1489124,194.755866605198,197.852845471431,194.552309308826,196.297086134873,1536255.61732893,0.0,1.0
2023-08-07,203.02,205.07,201.87,202.27,1317956,196.791439568919,198.778546509695,195.676721041167,196.064449224733,1359670.0532611,0.0,1.0
2023-08-08,201.08,202.1699,200.12,201.69,1571447,194.910957878624,195.967420246796,193.980410238066,195.502243358562,1621184.18686738,0.0,1.0
2023-08-09,201.0,202.945,200.13,200.68,1654875,194.833412241911,196.718740534501,193.990103442655,194.523229695058,1707252.73028117,0.0,1.0
2023-08-10,201.61,205.23,201.01,203.16,1717124,195.424697721849,198.933637783121,194.8431054465,196.927144433167,1771471.94635929,0.0,1.0
2023-08-11,201.77,202.82,200.665,201.1,1328195,195.579788995275,196.597575477136,194.508689888174,194.930344287802,1370233.12340558,0.0,1.0
2023-08-14,201.67,202.5599,200.53,202.51,1891162,195.482856949384,196.345455225772,194.377831626221,196.297086134873,1951018.34755133,0.0,1.0
2023-08-15,199.37,200.92,198.7,200.17,1321610,193.25341989388,194.755866605198,192.603975186406,194.028876261012,1363439.70442897,0.0,1.0
2023-08-16,202.03,202.89,199.21,199.28,1444176,195.831812314593,196.66542790926,193.098328620453,193.166181052577,1489884.98769185,0.0,1.0
2023-08-17,200.04,203.73,199.5,203.0,1550814,193.902864601353,197.479657094749,193.379431553538,196.772053159741,1599898.1407407,0.0,1.0
2023-08-18,199.9,200.93,198.93,199.41,1303791,193.767159737104,194.765559809787,192.826918891957,193.292192712236,1345056.7229948,0.0,1.0
2023-08-21,200.05,200.95,198.1,200.24,1965207,193.912557805942,194.784946218965,192.022382911057,194.096728693136,2027406.91370507,0.0,1.0
2023-08-22,199.1,200.43,198.485,199.19,1254611,192.991703369972,194.280899580329,192.39557128774,193.078942211275,1294320.14816273,0.0,1.0
2023-08-23,201.28,201.34,199.58,199.58,1391006,195.104821970407,195.162981197942,193.456977190252,193.456977190252,1435032.12710174,0.0,1.0
2023-08-24,201.17,203.375,200.515,200.7,922331,194.998196719926,197.135548331834,194.363291819337,194.542616104236,951523.298117966,0.0,1.0
2023-08-25,201.63,203.19,200.44,201.58,1228391,195.444084131027,196.956224046935,194.290592784919,195.395618108082,1267270.27032424,0.0,1.0
2023-08-28,200.77,202.68,199.93,201.88,1147823,194.610468536361,196.461870612888,193.796239350872,195.686414245756,1184152.24752898,0.0,1.0
2023-08-29,201.93,202.0,199.32,201.5,1138572,195.734880268702,195.802732700826,193.204953870934,195.318072471368,1174608.44814363,0.0,1.0
2023-08-30,201.76,203.1,200.94,201.93,1392026,195.570095790686,196.868985205632,194.775253014376,195.734880268702,1436084.41067899,0.0,1.0
2023-08-31,200.87,202.6,200.18,202.54,1763186,194.707400582252,196.384324976175,194.038569465601,196.32616574864,1818991.83472682,0.0,1.0
2023-09-01,203.29,204.35,202.22,202.56,1247613,197.053156092826,198.080635779276,196.015983201787,196.345552157818,1287100.6575024,0.0,1.0
2023-09-05,200.06,203.13,199.73,202.48,1787130,193.922251010531,196.8980648194,193.602375259089,196.268006521105,1843693.67587727,0.0,1.0
2023-09-06,201.94,202.515,198.67,199.43,1736320,195.744573473291,196.301932737167,192.574895572639,193.311579121414,1791275.51062274,0.0,1.0
2023-09-07,204.02,205.82,202.55,202.66,1662489,197.760760027834,199.505536853881,196.335858953229,196.44248420371,1715107.71769011,0.0,1.0
2023-09-08,204.67,206.5,203.99,204.02,1779131,198.390818326129,200.164674765943,197.731680414067,197.760760027834,1835441.50300045,0.0,1.0
2023-09-11,206.35,207.4,205.02,205.5,1257154,200.019276697106,201.037063178967,198.730080486749,199.195354307028,1296943.63555187,0.0,1.0
2023-09-12,208.29,209.77,206.26,206.82,1581008,201.899758387401,203.334352666595,199.932037855804,200.474857312796,1631047.79792817,0.0,1.0
2023-09-13,209.87,209.99,208.1,209.6,1637706,203.431284712487,203.547603167557,201.715587500207,203.16956818858,1689540.32171485,0.0,1.0
2023-09-14,211.98,212.38,209.3,210.24,1883289,206.310166475464,206.69946766704,203.701848491908,204.616706292111,1935045.70831452,0.86,1.0
2023-09-15,212.2,212.44,210.44,211.35,3846048,206.524282130831,206.757862845776,204.811356887898,205.697017098733,3951745.41792131,0.0,1.0
2023-09-18,214.11,214.38,210.985,212.2,1565377,208.383195320604,208.645973624918,205.34177976142,206.524282130831,1608396.82371864,0.0,1.0
2023-09-19,214.27,215.12,212.51,214.75,1936588,208.538915797234,209.366180829332,206.825990554302,209.006077227125,1989809.47596115,0.0,1.0
2023-09-20,213.76,216.095,213.575,215.0,2128237,208.042556777976,210.315102483798,207.862504976872,209.24939047186,2186725.39006289,0.0,1.0
2023-09-21,212.49,214.859,212.34,213.52,1465203,206.806525494723,209.112161801829,206.660537547882,207.80897606303,1505469.8333392,0.0,1.0
2023-09-22,213.08,214.57,212.35,212.35,1232976,207.380744752297,208.830891690916,206.670270077672,206.670270077672,1266860.75119368,0.0,1.0
2023-09-25,212.23,212.76,211.065,211.74,1029372,206.553479720199,207.069303799037,205.419639999735,206.076585760519,1057661.28876616,0.0,1.0
2023-09-26,211.97,213.24,211.02,211.77,1361209,206.300433945675,207.536465228927,205.375843615683,206.105783349887,1398617.86139519,0.0,1.0
2023-09-27,211.63,212.7,209.51,212.17,1551405,205.969527932836,207.0109086203,203.906231617485,206.495084541463,1594040.84402748,0.0,1.0
2023-09-28,212.27,213.26,211.86,212.53,1058700,206.592409839357,207.555930288506,206.193376117992,206.845455613881,1087795.28335405,0.0,1.0
2023-09-29,208.18,212.04,206.93,212.0,1716304,202.611805155497,206.368561654201,201.395238931823,206.329631535043,1763471.61235638,0.0,1.0
2023-10-02,206.4,207.36,205.5,206.99,1479656,200.879414852985,201.813737712767,200.00348717194,201.453634110559,1520320.03191322,0.0,1.0
2023-10-03,204.91,206.285,204.17,206.19,1483495,199.429267914366,200.767490760407,198.709060709952,200.675031727408,1524264.53563741,0.0,1.0
2023-10-04,207.67,207.85,204.145,204.98,1788359,202.115446136238,202.290631672447,198.684729385478,199.497395622892,1837506.83398864,0.0,1.0
2023-10-05,210.76,211.5,207.31,208.83,1619933,205.122797841159,205.843005045574,201.76507506382,203.244419591807,1664452.13634607,0.0,1.0
2023-10-06,209.55,211.2199,209.04,210.45,1466816,203.945161736643,205.570396886173,203.448802717384,204.821089417688,1507127.16194225,0.0,1.0
2023-10-09,210.49,210.65,208.91,209.68,1233570,204.860019536845,205.015740013476,203.322279830122,204.071684623905,1267471.07555215,0.0,1.0
2023-10-10,209.67,211.315,208.04,210.86,1526246,204.061952094115,205.66295324447,202.475549738445,205.220123139053,1568190.42225182,0.0,1.0
2023-10-11,210.18,210.4,208.21,209.54,1759599,204.558311113374,204.772426768741,202.641002744865,203.935429206853,1807956.44922501,0.0,1.0
2023-10-12,209.34,211.84,208.41,210.99,1450734,203.740778611066,206.173911058413,202.835653340652,205.346646026315,1490603.19505182,0.0,1.0
2023-10-13,210.94,212.74,209.72,209.72,1601156,205.297983377368,207.049838739458,204.110614743062,204.110614743062,1645159.10523665,0.0,1.0
2023-10-16,214.02,215.46,211.995,212.0,1286395,208.2956025525,209.697086842172,206.324765270148,206.329631535043,1321747.8166905,0.0,1.0
2023-10-17,216.13,216.91,214.145,214.51,1120565,210.349166338061,211.108303661633,208.417259174867,208.77249651218,1151360.46254051,0.0,1.0
2023-10-18,215.16,218.7,214.7,216.25,1672606,209.40511094849,212.850426493934,208.957414578178,210.465956695533,1718572.70020751,0.0,1.0
2023-10-19,210.55,215.86,209.94,215.13,1818839,204.918414715582,210.086388033747,204.324730398429,209.375913359122,1868824.48793842,0.0,1.0
2023-10-20,207.99,211.4199,207.28,209.4,1371966,202.426887089498,205.765047481961,201.735877474452,203.799173789802,1409670.48618318,0.0,1.0
2023-10-23,206.52,207.81,205.64,206.75,1366270,200.996205210458,202.251701553289,200.139742588992,201.220053395614,1403817.94822721,0.0,1.0
2023-10-24,211.44,211.74,207.47,207.47,2495615,205.784609866837,206.076585760519,201.92079554045,201.92079554045,2564199.70347373,0.0,1.0
2023-10-25,215.65,218.5,211.26,214.99,2927826,209.88200490817,212.655775898146,205.609424330628,209.23965794207,3008288.76289919,0.0,1.0
2023-10-26,213.09,217.535,212.37,216.87,2522149,207.390477282086,211.71658677347,206.68973513725,211.069373542475,2591462.91311623,0.0,1.0
2023-10-27,208.55,212.24,207.46,211.36,1881039,202.971908757704,206.563212249988,201.911063010661,205.706749628522,1932733.87362334,0.0,1.0
2023-10-30,213.7,214.37,210.25,210.25,2457674,207.984161599239,208.636241095128,204.6264388219,204.6264388219,2525216.00568801,0.0,1.0
2023-10-31,214.62,215.67,212.82,215.05,3328182,208.879554339863,209.901469967749,207.127698977773,209.298053120807,3419647.38050804,0.0,1.0
2023-11-01,220.31,221.65,215.31,215.88,2233071,214.417363790025,215.721522781803,209.551098895331,210.105853093326,2294440.44695828,0.0,1.0
2023-11-02,218.6,221.4,215.54,219.48,3388567,212.75310119604,215.478209537069,209.774947080487,213.609563817506,3481691.88620874,0.0,1.0
2023-11-03,218.79,219.99,216.435,219.64,2010058,212.938019262038,214.105922836765,210.646008496637,213.765284294136,2065298.58474364,0.0,1.0
2023-11-06,219.55,219.95,217.66,219.91,1409476,213.677691526032,214.066992717607,211.838243395837,214.02806259845,1448211.33919027,0.0,1.0
2023-11-07,218.94,220.17,218.59,219.13,1200502,213.084007208879,214.281108372974,212.74336866625,213.268925274877,1233494.29796648,0.0,1.0
2023-11-08,219.01,220.94,217.4046,219.69,1279534,213.152134917405,215.030513166757,211.589674585016,213.813946943083,1314698.26210555,0.0,1.0
2023-11-09,218.83,220.45,218.45,219.64,1529555,212.976949381196,214.553619207077,212.607113249199,213.765284294136,1571590.36047096,0.0,1.0
2023-11-10,222.44,222.6112,218.835,220.17,2492245,216.490392635165,216.657013545159,212.98181564609,214.281108372974,2560737.08884739,0.0,1.0
2023-11-13,222.0,224.29,221.31,222.96,1351521,216.062161324432,218.290910646202,215.390616768964,216.996484184213,1388663.61495604,0.0,1.0
2023-11-14,219.55,221.11,216.75,220.25,2597752,213.677691526032,215.195966173176,210.952583185003,214.358968611289,2669143.64118594,0.0,1.0
2023-11-15,218.22,220.53,216.26,219.55,2424967,212.383265064043,214.631479445392,210.475689225323,213.677691526032,2491610.14913501,0.0,1.0
2023-11-16,222.0,223.0817,219.025,219.73,1680294,216.062161324432,217.11492907175,213.166733712089,213.852877062241,1726471.98247673,0.0,1.0
2023-11-17,222.63,223.905,221.52,222.0,1503627,216.675310701163,217.91620824931,215.594999894541,216.062161324432,1544949.80497196,0.0,1.0
2023-11-20,223.16,224.25,221.27,222.0,1406639,217.191134780001,218.251980527044,215.351686649807,216.062161324432,1445296.37251522,0.0,1.0
2023-11-21,225.29,226.41,223.255,224.58,1366344,219.264163625141,220.354206961552,217.283593813,218.573154010094,1403893.98190149,0.0,1.0
2023-11-22,226.67,227.46,224.12,224.55,1302860,220.607252736076,221.376122589438,218.125457639782,218.543956420726,1338665.30921948,0.0,1.0
2023-11-24,227.04,228.96,226.45,227.4,782510,220.967356338284,222.836002057847,220.39313708071,221.317727410702,804015.006307151,0.0,1.0
2023-11-27,228.35,228.61,227.035,227.51,1373596,222.242317740694,222.495363515218,220.962490073389,221.424785238385,1411345.28198167,0.0,1.0
2023-11-28,224.99,228.0511,224.69,227.94,1374545,218.972187731459,221.951412425289,218.680211837778,221.843284019329,1412320.36248031,0.0,1.0
2023-11-29,225.08,225.91,223.32,223.94,2326602,219.059780499564,219.867580472083,217.346855256631,217.950272103573,2390541.87384727,0.0,1.0
2023-11-30,229.43,230.295,224.51,225.0,5225942,223.293430957948,224.13529478473,218.505026301568,218.981920261249,5369561.7820741,0.0,1.0
2023-12-01,228.66,229.708,227.7328,228.34,1576029,222.544026164165,223.563995286093,221.641626002093,222.232585210904,1619341.5628877,0.0,1.0
2023-12-04,228.12,230.4,227.51,228.45,2164584,222.018469555538,224.237486347519,221.424785238385,222.339643038588,2224071.28140517,0.0,1.0
2023-12-05,226.88,228.73,226.46,227.68,1636997,220.811635861654,222.612153872691,220.402869610499,221.590238244805,1681985.09064394,0.0,1.0
2023-12-06,224.29,227.795,222.83,227.05,1829343,218.290910646202,221.702162337383,216.869961296951,220.977088868073,1879617.15975891,0.0,1.0
2023-12-07,223.13,225.29,222.92,225.0,2204617,217.161937190633,219.264163625141,216.957554065056,218.981920261249,2265204.47171263,0.0,1.0
2023-12-08,222.91,223.45,221.64,222.9,2550887,216.947821535266,217.473378143893,215.711790252014,216.938089005477,2620990.693274,0.0,1.0
2023-12-11,224.47,225.16,222.25,223.91,2119082,218.466096182411,219.137640737879,216.305474569167,217.921074514205,2177318.79157502,0.0,1.0
2023-12-12,227.07,227.975,224.77,225.52,1795120,220.996553927652,221.877347873592,218.758072076093,219.488011810297,1844453.6403651,0.0,1.0
2023-12-13,226.11,228.24,225.77,226.91,2338590,220.062231067871,222.135259913011,219.731325055032,220.840833451022,2402859.32908185,0.0,1.0
2023-12-14,220.51,224.63,218.17,224.63,4839734,215.4490119477,219.474452649821,213.16271795669,219.474452649821,4953421.39048224,0.86,1.0
2023-12-15,220.07,221.87,217.54,219.21,5574733,215.019110513493,216.777798198886,212.547177266803,214.178848619362,5705685.82662337,0.0,1.0
2023-12-18,220.31,221.6,219.185,220.27,1492197,215.253602204879,216.513995046077,214.154422401509,215.214520256315,1527249.33614397,0.0,1.0
2023-12-19,221.81,221.87,219.4649,220.27,1758699,216.719175276039,216.777798198886,214.427898336587,215.214520256315,1800011.58039258,0.0,1.0
2023-12-20,218.81,221.42,218.72,220.27,1672165,213.788029133719,216.338126277538,213.700094749449,215.214520256315,1711444.86027862,0.0,1.0
2023-12-21,220.02,220.17,216.905,218.08,1572713,214.970258077788,215.116815384904,211.926751333345,213.074783572421,1609656.69090274,0.0,1.0
2023-12-22,220.77,221.73,220.21,220.83,1004514,215.703044613368,216.641011378911,215.155897333468,215.761667536215,1028110.45702902,0.0,1.0
2023-12-26,222.07,222.45,220.23,220.23,1134221,216.973207941707,217.344486453068,215.175438307751,215.175438307751,1160864.32910035,0.0,1.0
2023-12-27,222.69,223.0853,221.01,221.01,1001742,217.578978144453,217.96520550114,215.937536304754,215.937536304754,1025273.34158126,0.0,1.0
2023-12-28,224.43,225.615,224.08,224.4,1327419,219.279042906999,220.436845633216,218.937075857062,219.249731445576,1358600.63150837,0.0,1.0
2023-12-29,226.0,226.62,224.28,224.4,1671583,220.813009388147,221.418779590893,219.132485599883,219.249731445576,1710849.18885345,0.0,1.0
2024-01-02,227.35,228.48,226.2938,226.37,2399274,222.132025152191,223.236090199132,221.100066300352,221.174517412367,2455633.95699596,0.0,1.0
2024-01-03,226.41,229.49,226.35,229.08,1811068,221.213599360931,224.22290940038,221.154976438084,223.822319427596,1853610.75026393,0.0,1.0
2024-01-04,227.3,230.19,227.28,228.75,1583893,222.083172716486,224.906843500255,222.063631742204,223.499893351941,1621099.31381251,0.0,1.0
2024-01-05,227.7,229.12,226.63,228.72,1437477,222.473992202129,223.86140137616,221.428550078034,223.470581890518,1471243.94029222,0.0,1.0
2024-01-08,226.2,227.99,223.69,227.65,1535483,221.008419130968,222.75733632922,218.55602685856,222.425139766423,1571552.14251896,0.0,1.0
2024-01-09,225.31,226.2,222.855,226.2,1293274,220.138845775413,221.008419130968,217.740191182281,221.008419130968,1323653.5510742,0.0,1.0
2024-01-10,225.25,226.0775,223.55,224.74,1716775,220.080222852567,220.88873066349,218.419240038585,219.581928008372,1757102.76797136,0.0,1.0
2024-01-11,227.71,228.09,224.74,226.0,1555151,222.48376268927,222.85504120063,219.581928008372,220.813009388147,1591682.15212444,0.0,1.0
2024-01-12,227.55,229.43,226.56,228.7,1446753,222.327434895013,224.164286477533,221.360156668047,223.451040916235,1480737.83743989,0.0,1.0
2024-01-16,227.73,228.64,226.06,227.82,1654967,222.503303663552,223.392417993389,220.871632310993,222.591238047821,1693842.87201367,0.0,1.0
2024-01-17,228.25,232.28,227.68,228.0,2164460,223.011368994887,226.948875312738,222.454451227847,222.767106816361,2215304.07721647,0.0,1.0
2024-01-18,230.03,230.24,226.74,228.19,1280503,224.750515705998,224.95569593596,221.536025436586,222.952746072041,1310582.55490419,0.0,1.0
2024-01-19,237.32,238.04,232.36,232.92,3549648,231.873200831836,232.576675905993,227.027039209867,227.574186489766,3633030.72687104,0.0,1.0
2024-01-22,239.0,240.33,237.67,237.67,2550348,233.514642671536,234.814117461298,232.215167881774,232.215167881774,2610256.74889851,0.0,1.0
2024-01-23,240.35,242.13,239.73,240.0,2228636,234.83365843558,236.57280514669,234.227888232834,234.491691385643,2280987.59849173,0.0,1.0
2024-01-24,241.58,244.34,241.26,241.74,2460163,236.035428353932,238.732082804867,235.722772765417,236.191756148189,2517953.2652565,0.0,1.0
2024-01-25,241.21,243.19,239.17,241.7,2020117,235.673920329712,237.608476783644,233.680740952934,236.152674199624,2067570.39933947,0.0,1.0
2024-01-26,241.24,241.54,240.12,241.05,1764062,235.703231791135,235.996346405367,234.608937231336,235.517592535455,1805500.55952184,0.0,1.0
2024-01-29,242.77,242.92,240.205,240.75,1738634,237.198116323719,237.344673630835,234.691986372035,235.224477921223,1779475.24508985,0.0,1.0
2024-01-30,243.17,243.99,242.13,243.59,2641242,237.588935809362,238.390115754929,236.57280514669,237.999296269286,2703285.88724918,0.0,1.0
2024-01-31,245.0,248.55,244.215,247.2,3530914,239.376934956177,242.845457891256,238.609951715603,241.526442127212,3613856.65731901,0.0,1.0
2024-02-01,244.95,245.87,242.36,244.73,2030001,239.328082520472,240.22696733745,236.797526350935,239.113131803368,2077686.57866327,0.0,1.0
2024-02-02,246.69,248.19,245.82,245.82,2094598,241.028147283018,242.493720354178,240.178114901745,240.178114901745,2143800.98940588,0.0,1.0
2024-02-05,249.25,249.62,245.82,246.32,2139030,243.529391991131,243.890900015351,240.178114901745,240.666639258798,2189276.71580364,0.0,1.0
2024-02-06,247.67,249.62,247.125,249.09,1425915,241.985655022842,243.890900015351,241.453163473654,243.373064196874,1459410.34404153,0.0,1.0
2024-02-07,246.89,248.35,245.86,247.65,1982498,241.223557025839,242.650048148435,240.217196850309,241.96611404856,2029067.71318181,0.0,1.0
2024-02-08,244.34,246.83,242.405,246.05,1630712,238.732082804867,241.164934102993,236.84149354307,240.402836105989,1669018.11184582,0.0,1.0
2024-02-09,247.21,247.28,243.32,243.32,1471276,241.536212614353,241.604606024341,237.735493116478,237.735493116478,1505836.89304064,0.0,1.0
2024-02-12,248.01,249.1999,246.5,247.35,1234657,242.317851585639,243.480441850554,240.842508027337,241.672999434328,1263659.61305076,0.0,1.0
2024-02-13,246.82,250.305,244.96,248.91,1505029,241.155163615852,244.560178384514,239.337853007613,243.197195428335,1540382.76522967,0.0,1.0
2024-02-14,248.12,248.79,246.47,247.0,2054293,242.42532694419,243.079949582642,240.813196565914,241.331032384391,2102549.2079767,0.0,1.0
2024-02-15,251.06,251.76,248.27,248.38,1447943,245.297850163665,245.981784263539,242.571884251306,242.679359609858,1481955.7910412,0.0,1.0
2024-02-16,250.9,252.7,250.0,251.17,1329466,245.141522369407,246.9002100548,244.262178526711,245.405325522216,1360695.71640071,0.0,1.0
2024-02-20,250.51,252.555,250.1245,250.38,1248297,244.760473370906,246.758537991254,244.383821091618,244.633457038072,1277620.02239685,0.0,1.0
2024-02-21,251.96,253.16,250.18,252.26,992002,246.177194006361,247.349652463289,244.438047295251,246.470308620593,1015304.54487812,0.0,1.0
2024-02-22,255.44,255.71,250.71,252.66,1233455,249.577323531453,249.841126684261,244.955883113727,246.861128106235,1262429.3775644,0.0,1.0
2024-02-23,256.01,257.635,254.71,256.47,1153051,250.134241298493,251.721945458917,248.864077970155,250.583683706983,1180136.65373281,0.0,1.0
2024-02-26,254.84,257.84,254.68,256.12,1251802,248.991094302988,251.922240445309,248.834766508731,250.241716657045,1281207.35632339,0.0,1.0
2024-02-27,254.87,255.02,253.0801,254.02,959064,249.020405764412,249.166963071528,247.271586271032,248.189914357421,981592.817382409,0.0,1.0
2024-02-28,253.58,255.0,253.43,255.0,1429924,247.760012923214,249.147422097246,247.613455616098,249.147422097246,1463513.51714038,0.0,1.0
2024-02-29,251.67,253.94,250.45,253.94,2396962,245.89384987927,248.111750460292,244.701850448059,248.111750460292,2453267.64714198,0.0,1.0
2024-03-01,250.62,251.975,249.9,251.25,1634571,244.867948729458,246.191849737072,244.164473655301,245.483489419345,1672967.7613815,0.0,1.0
2024-03-04,248.26,250.63,248.07,249.46,2003709,242.562113764165,244.877719216599,242.376474508485,243.734572221094,2050776.96850731,0.0,1.0
2024-03-05,249.36,249.91,247.859,248.25,1440074,243.636867349683,244.174244142442,242.170317229809,242.552343277024,1473901.94491625,0.0,1.0
2024-03-06,250.55,251.18,247.58,249.61,1774388,244.79955531947,245.415096009357,241.897720638573,243.88112952821,1816069.12161184,0.0,1.0
2024-03-07,248.82,251.54,248.46,250.17,1720581,243.109261044065,245.766833546436,242.757523506987,244.428276808109,1760998.17251471,0.0,1.0
2024-03-08,248.81,249.695,247.18,248.58,1339200,243.099490556924,243.964178668909,241.50690115293,242.87476935268,1370658.37216132,0.0,1.0
2024-03-11,255.0,255.88,248.3,248.5,2119062,249.147422097246,250.00722496566,242.60119571273,242.796605455551,2168839.65907176,0.0,1.0
2024-03-12,257.75,258.15,254.24,254.88,1930723,251.834306061039,252.225125546682,248.404865074524,249.030176251553,1976076.49662069,0.0,1.0
2024-03-13,260.21,260.585,257.63,258.49,1666987,254.237845897742,254.604239165532,251.717060215347,252.557322109478,1706145.2268773,0.0,1.0
2024-03-14,257.63,259.56,255.22,257.47,1504437,252.557322109478,254.449320835059,250.194774478054,252.400472474197,1534653.99883354,0.86,1.0
2024-03-15,256.29,258.75,255.33,255.33,3390965,251.243706413998,253.655269556447,250.30260860231,250.30260860231,3459073.39234182,0.0,1.0
2024-03-18,257.64,258.29,256.01,256.52,1267405,252.567125211684,253.204326855014,250.969219552255,251.469177764715,1292861.15097649,0.0,1.0
2024-03-19,258.48,259.69,258.065,259.0,1611208,253.39058579691,254.576761163725,252.983757055399,253.900347111574,1643569.52145725,0.0,1.0
2024-03-20,258.51,260.09,257.6315,258.08,1774773,253.419995103525,254.968885251928,252.558792574809,252.998461708707,1810419.76598009,0.0,1.0
2024-03-21,256.31,257.9999,255.84,257.59,2748117,251.263312618408,252.919938860044,250.802566814769,252.518109700658,2803313.62716579,0.0,1.0
2024-03-22,255.51,257.32,255.4,256.6,1198170,250.479064442001,252.253425941121,250.371230317746,251.547602582355,1222235.54843598,0.0,1.0
2024-03-25,255.61,256.9,255.04,256.08,1332261,250.577095464052,251.841695648508,250.018318638363,251.037841267691,1359019.80019101,0.0,1.0
2024-03-26,256.08,257.555,254.41,254.78,2359151,251.037841267691,252.48379884294,249.400723199443,249.763437981031,2406535.14637179,0.0,1.0
2024-03-27,258.5,258.59,256.6,256.98,1493616,253.41019200132,253.498419921166,251.547602582355,251.920120466148,1523615.65630316,0.0,1.0
2024-03-28,259.13,259.92,257.965,259.18,1878945,254.02778744024,254.802232514442,252.885726033349,254.076802951266,1916684.08702942,0.0,1.0
2024-04-01,257.4,259.0,256.6,258.97,740995,252.331850758762,253.900347111574,251.547602582355,253.870937804959,755878.072571768,0.0,1.0
2024-04-02,256.34,258.28,256.06,257.86,926366,251.292721925023,253.194523752809,251.018235063281,252.782793460195,944972.296136978,0.0,1.0
2024-04-03,254.79,257.0,254.6,256.06,1101216,249.773241083236,251.939726670558,249.586982141339,251.018235063281,1123334.20274792,0.0,1.0
2024-04-04,252.23,257.07,252.02,255.31,1331035,247.263646918735,252.008348385994,247.057781772429,250.2830023979,1357769.17566996,0.0,1.0
2024-04-05,252.9,254.71,252.445,254.0,1265835,247.920454766476,249.694816265595,247.474413616144,248.998796009034,1291259.61712816,0.0,1.0
2024-04-08,253.16,253.88,251.82,252.56,1255489,248.175335423808,248.881158782573,246.861719728327,247.587149291503,1280705.8150933,0.0,1.0
2024-04-09,248.03,253.685,246.85,253.32,1423911,243.146343992602,248.689998289574,241.989577932402,248.332185059089,1452510.6136934,0.0,1.0
2024-04-10,248.0,250.57,247.07,248.4,1341587,243.116934685986,245.636331952692,242.205246180914,243.50905877419,1368533.1152671,0.0,1.0
2024-04-11,244.53,247.055,244.06,247.0,2163845,239.715258220824,242.190541527606,239.254512417185,242.136624465478,2207306.37581098,0.0,1.0
2024-04-12,245.81,246.01,243.815,244.58,1506616,240.970055303074,241.166117347175,239.01433641316,239.764273731849,1536876.76460136,0.0,1.0
2024-04-15,244.44,249.39,244.21,249.35,1478705,239.627030300978,244.479565892492,239.401558950261,244.440353483672,1508405.1650851,0.0,1.0
2024-04-16,245.21,246.635,244.62,245.91,1257334,240.381869170769,241.778811234993,239.803486140669,241.068086325125,1282587.87238639,0.0,1.0
2024-04-17,243.53,244.99,241.38,243.58,1797251,238.734948000316,240.166200922257,236.627281026223,238.783963511341,1833349.24231295,0.0,1.0
2024-04-18,245.39,246.08,244.41,245.2,1565896,240.55832501046,241.234739062611,239.597620994363,240.372066068564,1597347.41844121,0.0,1.0
2024-04-19,250.21,250.63,244.97,247.04,2573609,245.283420273309,245.695150565922,240.146594717847,242.175836874299,2625300.58971162,0.0,1.0
2024-04-22,251.5,253.57,250.0,251.02,1639071,246.548020457764,248.577262614216,245.077555127002,246.077471551921,1671992.15688133,0.0,1.0
2024-04-23,249.88,252.95,249.14,251.82,1917348,244.959917900541,247.969470277501,244.234488337365,246.861719728327,1955858.42102759,0.0,1.0
2024-04-24,243.01,243.605,238.85,240.57,3228930,238.225186685651,238.808471266854,234.147096168338,235.833229747612,3293783.87825716,0.0,1.0
2024-04-25,245.96,246.36,242.25,242.75,1920486,241.11710183615,241.509225924353,237.480150918065,237.970306028319,1959059.44855372,0.0,1.0
2024-04-26,245.45,246.91,243.14,243.99,1565900,240.617143623691,242.048396545633,238.352627014317,239.185890701749,1597351.49878222,0.0,1.0
2024-04-29,249.22,249.35,245.51,245.57,2218382,244.312913155006,244.440353483672,240.675962236921,240.734780850152,2262938.76529249,0.0,1.0
2024-04-30,248.64,250.3,248.245,249.66,1862883,243.744333227111,245.371648193155,243.357110690011,244.74424965203,1900299.47768435,0.0,1.0
2024-05-01,249.93,251.74,249.13,249.13,1158352,245.008933411567,246.783294910686,244.22468523516,244.22468523516,1181617.79380381,0.0,1.0
2024-05-02,250.25,251.34,248.54,250.52,1588660,245.322632682129,246.391170822483,243.646302205061,245.587316441667,1620568.63915663,0.0,1.0
2024-05-03,248.54,250.45,244.84,248.93,1444710,243.646302205061,245.518694726231,240.019154389181,244.028623191059,1473727.36688528,0.0,1.0
2024-05-06,252.05,252.09,249.9,250.18,761851,247.087191079044,247.126403487864,244.979524104952,245.254010966694,777152.970623114,0.0,1.0
2024-05-07,251.95,253.18,251.735,252.95,1223574,246.989160056993,248.194941628218,246.778393359584,247.969470277501,1248149.79422119,0.0,1.0
2024-05-08,251.63,253.61,251.325,253.5,1398939,246.67546078643,248.616475023036,246.376466169175,248.50864089878,1427037.04473779,0.0,1.0
2024-05-09,254.04,254.33,250.9,251.26,1128932,249.038008417855,249.322298381802,245.95983432546,246.312746004842,1151606.8856397,0.0,1.0
2024-05-10,254.84,255.49,253.62,255.0,660235,249.822256594261,250.459458237591,248.626278125241,249.979106229542,673495.987482267,0.0,1.0
2024-05-13,254.54,255.44,253.19,255.03,1001908,249.528163528109,250.410442726566,248.204744730423,250.008515536158,1022031.57637263,0.0,1.0
2024-05-14,253.16,255.185,252.59,254.44,1163757,248.175335423808,250.160463620336,247.616558598118,249.430132506058,1187131.3546001,0.0,1.0
2024-05-15,252.97,253.72,251.9885,252.4,1116093,247.989076481911,248.724309147292,247.026902000482,247.430299656222,1138510.01106734,0.0,1.0
2024-05-16,264.88,270.16,260.5,269.66,4866814,259.664571208162,264.840609172444,255.370812442336,264.35045406219,4964565.19394233,0.0,1.0
2024-05-17,274.28,275.41,266.21,267.4,4303251,268.879487280937,269.987237830111,260.968383801437,262.134952963842,4389682.88810658,0.0,1.0
2024-05-20,264.14,275.37,264.03,274.74,2071189,258.939141644986,269.948025421291,258.83130752073,269.330429982371,2112789.35654336,0.0,1.0
2024-05-21,265.0,267.29,264.615,264.96,1413068,259.782208434622,262.027118839586,259.404788999727,259.742996025802,1441449.82928744,0.0,1.0
2024-05-22,267.44,268.95,265.02,265.1,1687282,262.174165372662,263.654433805629,259.801814639033,259.880239456673,1721171.48704787,0.0,1.0
2024-05-23,263.08,268.75,262.52,268.75,1404037,257.900012811247,263.458371761528,257.351039087763,263.458371761528,1432237.4393612,0.0,1.0
2024-05-24,264.76,265.45,263.53,263.78,862636,259.546933981701,260.223348033851,258.341152410476,258.586229965603,879962.26291813,0.0,1.0
2024-05-28,262.64,265.01,262.39,265.01,1300123,257.468676314224,259.792011536828,257.223598759097,259.792011536828,1326236.30030732,0.0,1.0
2024-05-29,261.53,263.6035,261.27,262.87,1330062,256.38053196946,258.413205211683,256.125651312128,257.69414766494,1356776.6327181,0.0,1.0
2024-05-30,265.15,265.89,261.0,261.0,1349559,259.929254967699,260.654684530875,255.86096755259,255.86096755259,1376665.23490966,0.0,1.0
2024-05-31,270.82,271.28,265.39,265.72,3170591,265.487613917979,265.938556619413,260.164529420621,260.488031793388,3234273.12464106,0.0,1.0
2024-06-03,266.64,270.19,265.0448,270.0,1108108,261.389917196256,264.870018479059,259.826126332501,264.683759537163,1130364.63031648,0.0,1.0
2024-06-04,264.81,266.12,263.27,265.15,1385771,259.595949492726,260.880155881591,258.086271753144,259.929254967699,1413604.56211695,0.0,1.0
2024-06-05,264.14,266.17,262.6,265.8,856608,258.939141644986,260.929171392617,257.429463905403,260.566456611029,873813.189008774,0.0,1.0
2024-06-06,263.75,266.9,262.68,264.8,1106763,258.556820658987,261.644797853588,257.507888723044,259.586146390521,1128992.61565024,0.0,1.0
2024-06-07,267.22,269.75,265.51,265.54,1523806,261.95849712415,264.438681982036,260.282166647082,260.311575953697,1554412.03011262,0.0,1.0
2024-06-10,267.69,268.4884,265.16,267.46,2052766,262.419242927789,263.201922607843,259.939058069904,262.193771577072,2093996.32591429,0.0,1.0
2024-06-11,263.92,268.0,263.54,267.61,1615861,258.723473396474,262.723139096146,258.350955512681,262.340818110148,1648315.97814275,0.0,1.0
2024-06-12,263.04,264.675,260.81,264.0,1099397,257.860800402427,259.463607612957,255.674708610694,258.801898214114,1121478.66767142,0.0,1.0
2024-06-13,263.21,263.21,260.26,262.76,1538351,258.027453139913,258.027453139913,255.135537989415,257.586313540685,1569249.17012781,0.0,1.0
2024-06-14,259.46,262.38,259.14,260.35,1351637,255.24337211367,258.11591757953,254.928572610562,256.118908231689,1373966.08231544,0.91,1.0
2024-06-17,260.72,261.38,259.3741,259.87,1269062,256.482895157158,257.132169132318,255.158868122055,255.646708977027,1290026.94092821,0.0,1.0
2024-06-18,263.03,264.1754,260.47,260.91,1445357,258.755354070218,259.882139541655,256.236958045355,256.669807362128,1469234.33942485,0.0,1.0
2024-06-20,266.48,268.035,263.03,263.26,1386717,262.1492862131,263.679015048515,258.755354070218,258.981616213077,1409625.60492958,0.0,1.0
2024-06-21,264.6,267.05,262.66,266.82,2452670,260.299839132341,262.710022828011,258.391367144749,262.483760685152,2493188.17930598,0.0,1.0
2024-06-24,266.12,267.67,264.0,265.18,989045,261.795136772103,263.319946865282,259.709590064014,260.870413231724,1005384.05199301,0.0,1.0
2024-06-25,263.29,266.84,262.6501,265.92,898318,259.011128666493,262.503435654096,258.381628035122,261.598387082661,913158.239330113,0.0,1.0
2024-06-26,260.01,262.92,258.4,262.17,1314702,255.784433759637,258.647141741025,254.200598759625,257.909330405615,1336420.91504765,0.0,1.0
2024-06-27,262.03,262.295,258.91,260.0,942032,257.771605623006,258.032298961517,254.702310467704,255.774596275165,957594.39587387,0.0,1.0
2024-06-28,255.08,259.47,253.71,257.8,2794049,250.934553914881,255.253209598143,249.5868185422,253.610349691298,2840206.77025515,0.0,1.0
2024-07-01,254.82,258.35,254.01,256.93,1205158,250.678779318606,254.151411337265,249.881943076364,252.754488542224,1225067.24500077,0.0,1.0
2024-07-02,255.57,255.78,252.44,252.61,1111683,251.416590654015,251.62317782793,248.337458014241,248.504695250267,1130048.03529843,0.0,1.0
2024-07-03,254.08,256.14,253.4,254.85,735112,249.950805467669,251.977327268926,249.281856523565,250.708291772022,747256.071491874,0.0,1.0
2024-07-05,252.51,254.83,251.67,254.08,1235632,248.406320405546,250.688616803078,247.579971709888,249.950805467669,1256044.67636176,0.0,1.0
2024-07-08,252.99,255.68,252.95,253.79,1033633,248.878519660208,251.524802983208,248.839169722319,249.665518417977,1050708.64704203,0.0,1.0
2024-07-09,253.34,255.66,251.42,251.84,1072325,249.222831616732,251.505128014264,247.334034598085,247.747208945914,1090039.8400006,0.0,1.0
2024-07-10,256.32,256.51,253.4333,254.0,1037329,252.154401989424,252.341314194394,249.314615346857,249.872105591892,1054465.70506888,0.0,1.0
2024-07-11,257.99,258.2322,255.25,256.32,1520662,253.797261896269,254.035525770183,251.101791150907,252.154401989424,1545783.38020189,0.0,1.0
2024-07-12,258.34,259.53,257.33,258.59,1303844,254.141573852793,255.312234504975,253.147987921108,254.387510964596,1325383.54057375,0.0,1.0
2024-07-15,260.2,261.61,259.01,259.27,943797,255.971345964607,257.358431275177,254.800685312425,255.0564599087,959388.553724899,0.0,1.0
2024-07-16,261.65,263.37,260.0,260.55,1235873,257.397781213065,259.08982854227,255.774596275165,256.315657921132,1256289.65768873,0.0,1.0
2024-07-17,267.47,267.6,262.0,262.0,1976009,263.12319717584,263.251084473978,257.742093169589,257.742093169589,2008652.72580585,0.0,1.0
2024-07-18,267.67,271.415,265.79,266.54,2055185,263.319946865282,267.004084800092,261.470499784523,262.208311119933,2089136.7156148,0.0,1.0
2024-07-19,259.88,268.53,258.5159,268.53,2759519,255.6565464615,264.165970529885,254.314615204657,264.165970529885,2805106.33365689,0.0,1.0
2024-07-22,262.01,262.3,259.185,259.85,1307341,257.751930654061,258.037217703753,254.972841290687,255.627034008083,1328938.31111485,0.0,1.0
2024-07-23,263.25,263.29,261.18,262.53,1307831,258.971778728605,259.011128666493,256.935419442875,258.263479846612,1329436.40592901,0.0,1.0
2024-07-24,260.04,267.89,258.68,267.86,1940348,255.813946213053,263.536371523669,254.476048324845,263.506859070253,1972402.6050549,0.0,1.0
2024-07-25,261.61,265.4,258.33,258.33,1422459,257.358431275177,261.086837890111,254.131736368321,254.131736368321,1445958.06380287,0.0,1.0
2024-07-26,270.06,270.63,262.55,262.9,1653253,265.671105654119,266.23184226903,258.283154815556,258.62746677208,1680564.78735507,0.0,1.0
2024-07-29,271.7,272.335,269.3601,271.36,1017460,267.284453107547,267.909133371527,264.982580115916,266.949978635495,1034268.46861447,0.0,1.0
2024-07-30,276.66,277.91,272.465,272.67,1741424,272.16384540572,273.393530964735,268.037020669665,268.238689101343,1770192.37482406,0.0,1.0
2024-07-31,275.66,277.27,274.09,275.3,1629350,271.180096958508,272.763931958519,269.635611896384,270.825947517511,1656266.90910403,0.0,1.0
2024-08-01,271.95,277.91,270.12,277.91,1079417,267.53039021935,273.393530964735,265.730130560952,273.393530964735,1097249.00004563,0.0,1.0
2024-08-02,271.32,276.31,267.9552,270.23,1279138,266.910628697607,271.819533449195,263.600511922427,265.838342890145,1300269.39673951,0.0,1.0
2024-08-05,269.32,271.11,262.36,270.32,4310763,264.943131803182,266.704041523692,258.096242610586,265.926880250395,4381976.92938291,0.0,1.0
2024-08-06,265.18,270.51,264.845,268.79,2104339,260.870413231724,266.113792455365,260.540857501908,264.42174512616,2139102.74111583,0.0,1.0
2024-08-07,265.71,269.8518,265.39,266.67,1863237,261.391799908746,265.46628922741,261.077000405639,262.33619841807,1894017.72910564,0.0,1.0
2024-08-08,269.22,270.05,265.45,265.45,953966,264.844756958461,265.661268169647,261.136025312471,261.136025312471,969725.545898881,0.0,1.0
2024-08-09,270.26,270.65,267.925,270.65,958866,265.867855343562,266.251517237975,263.570802719321,266.251517237975,974706.494040537,0.0,1.0
2024-08-12,268.0,271.71,267.42,271.0,958886,263.644583852862,267.294290592019,263.074009753479,266.595829194499,974726.824441117,0.0,1.0
2024-08-13,267.82,269.92,266.51,268.99,1345332,263.467509132364,265.53338087151,262.178798666516,264.618494815602,1367556.92353316,0.0,1.0
2024-08-14,272.37,272.54,268.2,268.42,1241686,267.94356456718,268.110801803206,263.841333542305,264.057758200691,1262198.68861678,0.0,1.0
2024-08-15,272.64,276.12,272.095,274.25,1300888,268.209176647927,271.632621244225,267.673033744196,269.793011647938,1322378.70736829,0.0,1.0
2024-08-16,273.41,274.1,271.705,273.11,1077087,268.96666295228,269.645449380857,267.289371849783,268.671538418117,1094880.50837827,0.0,1.0
2024-08-19,274.03,275.85,272.9725,273.95,931229,269.576586989552,271.367009163478,268.536273006625,269.497887113775,946612.930001559,0.0,1.0
2024-08-20,272.03,274.44,271.685,273.67,703613,267.609090095127,269.979923852909,267.269696880839,269.222437548555,715236.707101249,0.0,1.0
2024-08-21,272.07,273.97,270.245,273.36,881954,267.648440033016,269.517562082719,265.853099116854,268.91747552992,896523.905577034,0.0,1.0
2024-08-22,272.85,273.08,270.57,272.09,933770,268.415763821841,268.6420259647,266.172817362198,267.66811500196,949195.907395021,0.0,1.0
2024-08-23,276.1,276.66,272.54,273.33,1325683,271.612946275281,272.16384540572,268.110801803206,268.887963076503,1347583.32148511,0.0,1.0
2024-08-26,275.63,279.24,274.85,276.45,692960,271.150584505091,274.701916399527,270.383260716266,271.957258231805,704407.719233273,0.0,1.0
2024-08-27,277.21,278.265,276.12,276.66,796143,272.704907051686,273.742761663495,271.632621244225,272.16384540572,809295.305376264,0.0,1.0
2024-08-28,278.71,280.235,276.8788,277.52,1089208,274.180529722505,275.680746104503,272.37908956597,273.009869070322,1107201.74764869,0.0,1.0
2024-08-29,281.98,282.25,277.24,279.12,1276540,277.397387144889,277.662999225636,272.734419505103,274.583866585862,1297628.4777044,0.0,1.0
2024-08-30,284.18,284.495,281.07,282.15,2343571,279.561633728755,279.871514489627,276.502176057925,277.564624380915,2382286.86067196,0.0,1.0
2024-09-03,286.7,288.51,284.05,285.08,1843076,282.04067981573,283.821264505184,279.433746430618,280.447007331246,1873523.66880279,0.0,1.0
2024-09-04,290.94,291.638,287.7,288.57,2183553,286.21177323191,286.898429648064,283.024428262942,283.880289412017,2219625.35868588,0.0,1.0
2024-09-05,287.33,293.125,285.28,292.63,1825200,282.660441337474,288.361263589068,280.643757020689,287.874308107698,1855352.356766,0.0,1.0
2024-09-06,287.5,288.8969,285.59,286.9,1722890,282.8276785735,284.20187677941,280.948719039324,282.237429505172,1751352.19260825,0.0,1.0
2024-09-09,292.2,293.2729,285.92,288.2,1892608,287.451296275397,288.506759984411,281.273356026905,283.516302486548,1923873.93887475,0.0,1.0
2024-09-10,291.03,294.1808,289.3,293.28,1178540,286.300310592159,289.399905199635,284.598425778482,288.513744598386,1198009.51487125,0.0,1.0
2024-09-11,284.34,290.69,282.63,290.69,1803161,279.719033480309,285.965836120107,278.036823635576,285.965836120107,1832949.27184886,0.0,1.0
2024-09-12,288.56,288.8,283.73,284.05,1476621,283.870451927545,284.106551554876,279.11894692751,279.433746430618,1501014.82160868,0.0,1.0
2024-09-13,288.87,290.74,287.04,288.15,1309756,285.070625033143,286.916029778572,283.264694186013,284.360094863781,1327212.21513445,0.91,1.0
2024-09-16,291.32,293.21,290.0,290.71,1265048,287.488401303892,289.35354299847,286.18576266006,286.886424354849,1281908.35417544,0.0,1.0
2024-09-17,290.78,291.7829,289.15,291.0,1308693,286.95550367687,287.945212991945,285.346942321229,287.172610117509,1326135.04764318,0.0,1.0
2024-09-18,289.18,291.19,287.5401,291.19,1558654,285.376547744953,287.360111134424,283.758216599483,287.360111134424,1579427.48723286,0.0,1.0
2024-09-19,290.58,291.3,285.72,289.79,1789441,286.75813418538,287.468664354743,281.962055542181,285.978524693996,1813290.3788663,0.0,1.0
2024-09-20,290.66,291.97,288.0,290.33,9796662,286.837081981976,288.129852151234,284.212067745163,286.511422321018,9927230.31919188,0.0,1.0
2024-09-23,292.11,292.9417,290.46,290.48,1470482,288.268010795277,289.088771825637,286.639712490487,286.659449439636,1490080.34514469,0.0,1.0
2024-09-24,289.76,292.11,289.0666,292.05,1868800,285.948919270273,288.268010795277,285.264639243278,288.20879994783,1893707.06272256,0.0,1.0
2024-09-25,290.33,291.8,289.31,291.5,1108683,286.511422321018,287.962088083468,285.504837914421,287.666033846233,1123459.34686454,0.0,1.0
2024-09-26,289.84,290.85,287.2,288.11,1025598,286.027867066869,287.024582998892,283.422589779204,284.320620965483,1039267.00348573,0.0,1.0
2024-09-27,289.57,290.3431,288.3358,289.39,865522,285.761418253357,286.524350022711,284.543451121375,285.583785711017,877057.536569864,0.0,1.0
2024-09-30,288.39,289.23,285.27,289.13,1176609,284.596938253568,285.425890117825,281.517974186329,285.32720537208,1192290.65355465,0.0,1.0
2024-10-01,292.12,293.57,286.45,287.83,1768734,288.277879269851,289.708808083151,282.682454186118,284.044303677397,1792307.39933515,0.0,1.0
2024-10-02,291.33,293.71,290.36,291.54,1308331,287.498269778467,289.846966727194,286.541027744742,287.705507744531,1325768.22296601,0.0,1.0
2024-10-03,288.54,291.9827,288.22,291.35,758183,284.744965372186,288.142385113943,284.429174185802,287.518006727616,768287.939820302,0.0,1.0
2024-10-04,290.59,290.8,284.03,284.5,967956,286.768002659955,286.975240626019,280.294283339093,280.758101644094,980856.760276478,0.0,1.0
2024-10-07,277.18,289.52,275.22,289.38,2389100,273.534378255571,285.712075880485,271.600157238972,285.573917236442,2420941.53657453,0.0,1.0
2024-10-08,279.96,281.225,276.02,276.71,1413339,276.277814187277,277.52617622095,272.38963520493,273.07055995057,1432175.75252636,0.0,1.0
2024-10-09,282.83,284.6601,278.29,279.02,1212122,279.110066390155,280.916095922031,274.629778933339,275.350177577276,1228276.96504784,0.0,1.0
2024-10-10,284.7,289.87,283.41,288.25,1055557,280.955471135583,286.057472490592,279.682437915475,284.458779609525,1069625.29216944,0.0,1.0
2024-10-11,286.83,288.48,285.29,286.12,798974,283.057456219949,284.685754524739,281.537711135478,282.35679452516,809622.595639821,0.0,1.0
2024-10-14,288.71,289.9,285.51,287.69,656791,284.912729439952,286.087077914315,281.754817576117,283.906145033354,665544.603720364,0.0,1.0
2024-10-15,287.4,291.08,287.12,289.43,1239260,283.619959270694,287.251557914105,283.343641982609,285.623259609315,1255776.65590195,0.0,1.0
2024-10-16,293.1,293.53,287.0,287.48,1088497,289.244989778151,289.669334184853,283.225220287715,283.69890706729,1103004.31113673,0.0,1.0
2024-10-17,301.89,302.048,295.58,296.36,2131211,297.919378929123,298.0753008274,291.692371472623,292.462112489433,2159615.43388914,0.0,1.0
2024-10-18,301.66,301.98,298.15,301.48,1705625,297.69240401391,298.008195200293,294.228569438265,297.514771471569,1728357.29283828,0.0,1.0
2024-10-21,297.85,302.0,297.02,301.38,1054724,293.932515201031,298.027932149442,293.113431811349,297.416086725824,1068781.1900808,0.0,1.0
2024-10-22,297.11,298.035,293.75,296.48,1540910,293.202248082519,294.115081980659,289.886440625492,292.580534184326,1561446.99808424,0.0,1.0
2024-10-23,295.0,296.47,293.52,295.98,1118969,291.119999947303,292.570665709752,289.659465710279,292.087110455602,1133882.43700107,0.0,1.0
2024-10-24,293.96,295.67,293.45,295.01,962832,290.093678591556,291.781187743793,289.590386388258,291.129868421877,975664.468437123,0.0,1.0
2024-10-25,287.99,294.91,287.5,294.6,1238295,284.202199270589,291.031183676132,283.718644016439,290.725260964323,1254798.79453876,0.0,1.0
2024-10-28,290.02,290.8106,288.89,289.53,893459,286.205499609209,286.985701209068,285.090361982292,285.721944355059,905366.87636614,0.0,1.0
2024-10-29,287.2,290.7899,287.11,290.06,1392595,283.422589779204,286.965273466699,283.333773508034,286.244973507507,1411155.27986523,0.0,1.0
2024-10-30,283.64,290.57,283.05,289.67,1810974,279.909412830688,286.748265710806,279.327172830793,285.860102999102,1835110.36719121,0.0,1.0
2024-10-31,282.44,285.01,281.86,284.43,1905735,278.72519588175,281.261393847392,278.15282435643,280.689022322072,1931134.32640068,0.0,1.0
2024-11-01,277.41,284.335,277.0,282.29,1779579,273.761353170784,280.595271813615,273.35674571323,278.577168763132,1803296.93973285,0.0,1.0
2024-11-04,276.08,278.18,275.59,277.99,1993928,272.448846052377,274.521225713019,271.965290798228,274.333724696104,2020502.74837344,0.0,1.0
2024-11-05,277.29,277.66,275.66,276.99,1676316,273.64293147589,274.008065035146,272.034370120249,273.346877238656,1698657.66724895,0.0,1.0
2024-11-06,280.01,289.43,276.0,288.44,2262289,276.32715656015,285.623259609315,272.369898255781,284.646280626441,2292440.42017314,0.0,1.0
2024-11-07,277.99,281.0,277.71,280.9,1520847,274.333724696104,277.304135543024,274.057407408018,277.205450797279,1541116.60168045,0.0,1.0
2024-11-08,281.36,283.175,279.025,280.32,1062333,277.659400627705,279.450528762974,275.355111814563,276.633079271959,1076491.60159635,0.0,1.0
2024-11-11,280.7,285.3,280.42,282.56,1024818,277.008081305789,281.547579610052,276.731764017704,278.843617576644,1038476.60777248,0.0,1.0
2024-11-12,282.89,284.4,280.11,280.6,1991366,279.169277237602,280.659416898349,276.425841305895,276.909396560045,2017906.60245376,0.0,1.0
2024-11-13,283.38,284.31,281.78,282.92,1236427,279.652832491751,280.570600627178,278.073876559834,279.198882661325,1252905.89813831,0.0,1.0
2024-11-14,286.93,287.03,282.5,282.77,2168310,283.156140965693,283.254825711438,278.784406729197,279.050855542708,2197208.88333261,0.0,1.0
2024-11-15,288.0,291.08,286.89,286.89,1794866,284.212067745163,287.251557914105,283.116667067395,283.116667067395,1818787.68238474,0.0,1.0
2024-11-18,288.73,289.99,286.02,286.46,1126594,284.932466389101,286.175894185486,282.258109779415,282.692322660693,1141609.06176202,0.0,1.0
2024-11-19,283.87,287.47,283.27,286.77,1059688,280.136387745901,283.689038592716,279.544279271432,282.998245372502,1073811.34946616,0.0,1.0
2024-11-20,282.84,287.2,280.08,285.51,1209582,279.119934864729,283.422589779204,276.396235882171,281.754817576117,1225703.11234059,0.0,1.0
2024-11-21,285.11,285.62,282.7,284.25,1415989,281.360078593137,281.863370796436,278.981776220686,280.511389779731,1434861.07129573,0.0,1.0
2024-11-22,285.21,286.97,283.75,285.0,1721769,281.458763338882,283.195614863991,280.017966051007,281.251525372818,1744716.4574469,0.0,1.0
2024-11-25,286.42,287.735,282.87,285.16,1825028,282.652848762395,283.950553168939,279.149540288453,281.40942096601,1849351.67661945,0.0,1.0
2024-11-26,288.48,288.76,284.68,286.38,1623901,284.685754524739,284.962071812824,280.935734186434,282.613374864097,1645544.08864631,0.0,1.0
2024-11-27,290.34,292.75,289.2,289.23,848871,286.521290795593,288.899593168044,285.396284694101,285.425890117825,860184.614747627,0.0,1.0
2024-11-29,288.73,291.46,288.67,289.72,1237564,284.932466389101,287.626559947935,284.873255541654,285.909445371975,1254058.05188955,0.0,1.0
2024-12-02,289.91,291.19,287.55,290.0,1517891,286.09694638889,287.360111134424,283.767986389311,286.18576266006,1538121.2045928,0.0,1.0
2024-12-03,286.25,292.5,285.6982,289.89,1368308,282.485084694628,288.652881303682,281.940542267608,286.077209439741,1386544.58667583,0.0,1.0
2024-12-04,284.6,286.0,284.04,286.0,1273513,280.856786389838,282.238372830266,280.304151813667,282.238372830266,1290486.17431989,0.0,1.0
2024-12-05,286.62,288.08,284.1292,286.58,1870242,282.850218253884,284.291015541759,280.392178606872,282.810744355586,1895168.28146424,0.0,1.0
2024-12-06,283.32,287.26,282.12,286.62,1507326,279.593621644304,283.481800626651,278.409404695366,282.850218253884,1527415.3959896,0.0,1.0
2024-12-09,277.32,284.59,276.88,283.0,2160515,273.672536899613,280.846917915264,273.238324018336,279.277830457921,2189309.99283928,0.0,1.0
2024-12-10,274.6,277.49,272.391,277.0,2129987,270.988311815354,273.84030096738,268.80836578185,273.35674571323,2158375.12061603,0.0,1.0
2024-12-11,276.22,276.94,273.64,274.4,1375096,272.58700469642,273.297534865783,270.040938256203,270.790942323864,1393423.05603679,0.0,1.0
2024-12-12,275.38,278.83,274.66,277.76,1216600,271.758052832163,275.162676560361,271.047522662801,274.106749780891,1232814.64710417,0.0,1.0
2024-12-13,276.09,277.7,274.47,275.78,1383877,273.35674571323,274.950806927321,271.75278349781,273.049814672008,1397714.18456533,0.91,1.0
2024-12-16,275.72,277.48,275.08,276.1,1981975,272.990408664029,274.732984898066,272.356744578925,273.36664671456,2001792.47935609,0.0,1.0
2024-12-17,276.69,277.415,272.701418,273.04,2115977,273.950805793015,274.668628389423,270.001710224431,270.336940307655,2137134.34583709,0.0,1.0
2024-12-18,271.57,277.82,271.28,275.05,2044701,268.88149311218,275.069618943278,268.594364073617,272.327041574935,2065145.66749424,0.0,1.0
2024-12-19,273.16,276.3599,271.57,271.57,2274282,270.455752323612,273.62397373912,268.88149311218,268.88149311218,2297022.21447542,0.0,1.0
2024-12-20,273.2,275.67,270.6001,272.77,2953085,270.495356328931,272.94090365738,267.921194993207,270.069613271751,2982612.46680674,0.0,1.0
2024-12-23,275.38,275.81,271.5,271.5,1322081,272.653774618817,273.079517675997,268.812186102872,268.812186102872,1335300.29536174,0.0,1.0
2024-12-24,276.54,276.54,274.6,275.27,399643,273.802290773069,273.802290773069,271.881496515096,272.54486360419,403638.972150157,0.0,1.0
2024-12-26,278.27,278.945,275.71,275.75,697410,275.515164003117,276.183481592875,272.980507662699,273.020111668018,704383.301014257,0.0,1.0
2024-12-27,277.68,280.34,276.61,276.61,1088623,274.931004924661,277.564671278376,273.871597782377,273.871597782377,1099507.98282222,0.0,1.0
2024-12-30,275.41,276.37,273.4,275.27,920340,272.683477622807,273.633973750463,270.693376355526,272.54486360419,929542.345615149,0.0,1.0
2024-12-31,276.3,276.7299,274.72,275.9,1409642,273.564666741155,273.990310788321,272.000308531054,273.168626687965,1423736.80504773,0.0,1.0
2025-01-02,272.52,277.71,271.24,277.52,949638,269.822088238507,274.96070792865,268.554760068298,274.772588903385,959133.292049982,0.0,1.0
2025-01-03,271.73,275.0,270.25,273.23,1155611,269.039909133456,272.277536568287,267.574560936653,270.52505933292,1167165.78607761,0.0,1.0
2025-01-06,267.31,271.97,267.0,271.51,2587282,264.663666545704,269.277533165371,264.356735504482,268.822087104202,2613151.85588789,0.0,1.0
2025-01-07,268.76,271.78,267.455,268.19,2042943,266.099311738519,269.089414140105,264.807231064986,265.534954662723,2063370.08950828,0.0,1.0
2025-01-08,266.65,268.125,264.174,268.0,2381977,264.01020045794,265.470598154079,261.558712528693,265.346835637458,2405794.04109497,0.0,1.0
2025-01-10,257.71,263.46,252.1604,259.09,4171344,255.158705269139,260.851781033748,249.664045571177,256.525043452645,4213052.66111185,0.0,1.0
2025-01-13,261.76,261.92,256.0,256.97,3115499,259.16861080769,259.327026828966,253.46563404175,254.426031170737,3146650.42073761,0.0,1.0
2025-01-14,265.51,265.81,260.97,262.27,1692487,262.881486306348,263.178516346241,258.386431702639,259.673561875507,1709409.93100718,0.0,1.0
2025-01-15,268.41,269.34,265.75,267.66,2231069,265.752776691978,266.673569815645,263.119110338262,265.010201592246,2253377.13398227,0.0,1.0
2025-01-16,273.53,274.1616,269.22,269.22,1272397,270.822089372813,271.4474366168,266.554757799688,266.554757799688,1285119.51228207,0.0,1.0
2025-01-17,269.48,275.33,269.19,274.02,1902028,266.812183834261,272.604269612169,266.525054795699,271.307238437971,1921046.10094715,0.0,1.0
2025-01-21,268.86,272.79,268.02,270.0,1930838,266.198321751817,270.089415274411,265.366637640117,267.327035903409,1950144.16794105,0.0,1.0
2025-01-22,268.32,271.97,267.875,270.48,1799167,265.66366768001,269.277533165371,265.223073120836,267.802283967237,1817156.60878955,0.0,1.0
2025-01-23,266.5,269.04,264.62,268.33,1720502,263.861685437994,266.376539775752,262.000297188,265.673568681339,1737705.04891188,0.0,1.0
2025-01-24,266.7,268.05,264.45,267.47,1821559,264.059705464589,265.396340644106,261.831980165394,264.82208256698,1839772.50313622,0.0,1.0
2025-01-27,276.49,276.76,268.82,269.37,1776949,273.75278576642,274.020112802324,266.158717746498,266.703272819634,1794716.45424354,0.0,1.0
2025-01-28,272.27,277.29,271.985,276.48,1627192,269.574563205263,274.544865872801,269.292384667365,273.742884765091,1643462.05581221,0.0,1.0
2025-01-29,275.83,281.2,267.68,268.01,2317196,273.099319678656,278.416157392735,265.030003594905,265.356736638787,2340365.30531113,0.0,1.0
2025-01-30,274.78,278.12,272.94,277.81,1555974,272.059714539032,275.36664898317,270.237930294357,275.059717941948,1571531.9574029,0.0,1.0
2025-01-31,271.88,275.46,271.52,272.96,1583420,269.188424153403,272.732982629455,268.831988105532,270.257732297016,1599252.38595947,0.0,1.0
2025-02-03,273.93,274.41,268.3,269.3,1454289,271.218129426003,271.693377489831,265.64386567735,266.633965810326,1468830.22389803,0.0,1.0
2025-02-04,272.23,275.4,271.961,275.4,1478500,269.534959199944,272.673576621477,269.268622264174,272.673576621477,1493283.30616077,0.0,1.0
2025-02-05,272.8,274.9,271.85,273.75,989507,270.09931627574,272.178526554989,269.158721149414,271.039911402067,999400.936374179,0.0,1.0
2025-02-06,272.88,275.46,271.5738,275.06,1260410,270.178524286378,272.732982629455,268.885255492686,272.336942576265,1273012.65601494,0.0,1.0
2025-02-07,270.16,273.02,270.03,272.55,1276154,267.485451924685,270.317138304995,267.356738907398,269.851791242496,1288914.07797787,0.0,1.0
2025-02-10,266.58,270.535,266.18,270.0,1836860,263.940893448632,267.856739474551,263.544853395442,267.327035903409,1855226.49560667,0.0,1.0
2025-02-11,267.96,268.96,264.565,267.16,1679072,265.307231632138,266.297331765114,261.945841680686,264.515151525758,1695860.79637604,0.0,1.0
2025-02-12,265.07,267.5199,264.27,267.17,1041852,262.445842247839,264.871488563616,261.653762141459,264.525052527088,1052269.32640528,0.0,1.0
2025-02-13,267.74,268.56,264.497652,265.53,999156,265.089409602884,265.901291711924,261.879160416931,262.901288309008,1009146.41531983,0.0,1.0
2025-02-14,264.52,267.9769,264.2482,267.36,1919868,261.901287174702,265.323964324386,261.63217795856,264.713171552353,1939064.4805088,0.0,1.0
2025-02-18,266.61,266.79,263.5,264.8,1378552,263.970596452621,264.148814476557,260.891385039067,262.178515211936,1392335.9406659,0.0,1.0
2025-02-19,266.44,267.6772,264.37,265.18,887527,263.802279430016,265.027231314533,261.752772154756,262.554753262466,896401.253207267,0.0,1.0
2025-02-20,267.49,268.085,263.14,265.51,1065045,264.84188456964,265.43099414876,260.534948991196,262.881486306348,1075694.22983429,0.0,1.0
2025-02-21,267.25,268.6467,265.8505,267.53,1054183,264.604260537726,265.987133393453,263.218615401626,264.881488574959,1064723.62227831,0.0,1.0
2025-02-24,273.44,274.39,268.555,268.78,1434190,270.732980360845,271.673575487172,265.896341211259,266.119113741178,1448530.25692439,0.0,1.0
2025-02-25,277.45,279.45,274.54,275.55,1748552,274.703281894077,276.683482160028,271.822090507118,272.822091641423,1766035.51677647,0.0,1.0
2025-02-26,273.66,277.0,271.57,277.0,1250422,270.950802390099,274.257736834238,268.88149311218,274.257736834238,1262924.78745767,0.0,1.0
2025-02-27,281.69,282.47,274.55,274.81,1631021,278.901306457893,279.673584561614,271.831991508448,272.089417543021,1647329.34142553,0.0,1.0
2025-02-28,285.48,286.3864,280.52,283.74,2528833,282.653785961871,283.5512127224,277.742889302312,280.931011730493,2554118.43284981,0.0,1.0
2025-03-03,289.69,291.09,286.31,286.57,1687479,286.822107521698,288.208247707864,283.475569072241,283.732995106814,1704351.85674458,0.0,1.0
2025-03-04,284.15,291.495,283.505,290.28,2007124,281.336952785013,288.609238261719,280.698338199244,287.406266600154,2027192.94054422,0.0,1.0
2025-03-05,287.01,288.79,283.91,285.49,1974921,284.168639165323,285.93101740202,281.099328753099,282.663686963201,1994667.94743749,0.0,1.0
2025-03-06,286.29,287.2,282.77,286.51,1355069,283.455767069581,284.356758190589,279.970614601507,283.673589098836,1368618.13756913,0.0,1.0
2025-03-07,286.59,287.36,283.53,285.63,1260059,283.752797109474,284.515174211865,280.723090702568,282.802300981817,1272658.14641706,0.0,1.0
2025-03-10,292.96,295.73,284.18,286.12,3738935,290.059734956528,292.802312324871,281.366655789003,283.287450046975,3776320.06649997,0.0,1.0
2025-03-11,290.7,293.1,289.04,291.71,2966982,287.822108656003,290.198348975145,286.178542435264,288.822109790309,2996648.42088569,0.0,1.0
2025-03-12,283.98,289.94,280.4,288.97,2121004,281.168635762407,287.069632554942,277.624077286355,286.109235425956,2142211.61007793,0.0,1.0
2025-03-13,288.55,289.42,283.776,284.84,2778021,285.693393370106,286.554780485795,280.96665533528,282.020121876766,2805798.0273683,0.0,1.0
2025-03-14,293.96,294.88,285.52,287.3,2302008,291.950826210512,292.864538144495,283.568512381362,285.336346340591,2317850.1683433,0.91,1.0
2025-03-17,297.4,298.75,292.84,292.94,2096483,295.367314311492,296.708087258098,290.838481247402,290.937797761965,2110910.76767712,0.0,1.0
2025-03-18,295.66,299.33,294.79,297.45,1973964,293.639206958089,297.284123042565,292.775153281388,295.416972568774,1987548.60526272,0.0,1.0
2025-03-19,296.25,297.02,293.99,295.69,1646260,294.225174394013,294.989911556151,291.980621164881,293.669001912458,1657589.3820251,0.0,1.0
2025-03-20,294.12,295.74,293.075,295.09,1510041,292.109732633813,293.71866016974,291.071875056626,293.073102825078,1520432.93770277,0.0,1.0
2025-03-21,291.43,294.8,289.94,293.05,3152107,289.438118392058,292.785084932844,287.958302325064,291.047045927985,3173799.45707665,0.0,1.0
2025-03-24,291.44,293.02,289.22,291.86,1464801,289.448050043514,291.017250973616,287.243223420207,289.865179404681,1474881.60094988,0.0,1.0
2025-03-25,291.4,293.48,288.36,292.38,1158484,289.408323437689,291.474106940607,286.389101394962,290.38162528041,1166456.560717,0.0,1.0
2025-03-26,295.32,297.24,291.9,292.6,1132340,293.301530808574,295.20840788819,289.904906010506,290.60012161245,1140132.64055635,0.0,1.0
2025-03-27,298.36,299.0,294.5376,297.34,1182783,296.3207528513,296.956378544506,292.52447839863,295.307724402754,1190922.78378859,0.0,1.0
2025-03-28,296.44,301.99,296.145,300.0,2094586,294.413875771683,299.925942329951,294.120892053721,297.94954369014,2109000.71272972,0.0,1.0
2025-03-31,301.99,303.655,297.22,297.23,2455447,299.925942329951,301.579562297431,295.188544585278,295.198476236734,2472345.11883019,0.0,1.0
2025-04-01,301.4,304.34,298.95,302.87,1484010,299.339974894027,302.25988042219,296.906720287224,300.799927658109,1494222.79519582,0.0,1.0
2025-04-02,301.54,302.06,298.1,300.21,1536037,299.479018014416,299.995463890145,296.062529913436,298.158108370723,1546607.83934354,0.0,1.0
2025-04-03,302.46,306.91,298.88,301.44,2114665,300.392729948399,304.812314846469,296.83719872703,299.379701499852,2129217.89422091,0.0,1.0
2025-04-04,280.68,299.27,279.56,297.22,3195379,278.761593076495,297.224533133827,277.649248113385,295.188544585278,3217369.25026787,0.0,1.0
2025-04-07,274.32,281.297,268.93,278.43,2851280,272.445062750264,279.374375971351,267.091902615298,276.526971498819,2870902.19842584,0.0,1.0
2025-04-08,274.99,285.13,271.33,282.55,2239069,273.110483397838,283.181177974565,269.475498964819,280.61881189883,2254478.02900002,0.0,1.0
2025-04-09,284.62,287.27,266.74,268.0,2609935,282.674663750292,285.306551386221,264.91687094636,266.168259029858,2627896.28842084,0.0,1.0
2025-04-10,282.34,288.5,277.24,282.87,1821739,280.410247218247,286.528144515351,275.345104975514,280.936624745433,1834276.00939161,0.0,1.0
2025-04-11,283.37,284.6,276.18,281.33,2562602,281.43320731825,282.654800447379,274.292349921143,279.407150421157,2580237.54786989,0.0,1.0
2025-04-14,288.34,290.55,283.655,285.09,1381795,286.36923809205,288.5641330639,281.716259384755,283.14145136874,1391304.3626981,0.0,1.0
2025-04-15,284.8,289.14,284.525,288.75,1118999,282.853433476506,287.163770208557,282.580313061457,286.77643580176,1126699.82924733,0.0,1.0
2025-04-16,285.07,290.47,284.12,289.17,1461602,283.121588065827,288.48467985225,282.178081177475,287.193565162926,1471660.58578029,0.0,1.0
2025-04-17,285.59,287.29,282.34,285.58,2477527,283.638033941557,285.326414689134,280.410247218247,283.6281022901,2494577.07098545,0.0,1.0
2025-04-21,279.78,285.91,277.32,285.0,1487123,277.867744445424,283.95584678816,275.424558187165,283.052066505633,1497357.21852278,0.0,1.0
2025-04-22,290.42,292.16,282.2507,284.11,1635021,288.435021594968,290.163128948371,280.321557570742,282.168149526019,1646273.03645115,0.0,1.0
2025-04-23,284.49,289.87,279.675,285.21,2102743,282.54555228136,287.888780764869,277.763462105133,283.260631186216,2117213.84831534,0.0,1.0
2025-04-24,282.0,284.39,281.332,283.06,1964296,280.072571068731,282.446235766796,279.409136751448,281.125326123103,1977814.07113967,0.0,1.0
2025-04-25,279.11,281.535,275.985,280.58,2381206,277.20232379785,279.610749276012,274.098682717744,278.662276561931,2397593.20035381,0.0,1.0
2025-04-28,282.18,282.62,279.53,280.23,1593386,280.251340794945,280.688333459024,277.619453159016,278.31466876096,1604351.50891564,0.0,1.0
2025-04-29,284.95,285.41,280.8,280.8,1762792,283.002408248351,283.459264215343,278.880772893971,278.880772893971,1774923.34255755,0.0,1.0
2025-04-30,286.08,286.62,279.29,286.0,1983569,284.124684862917,284.66099404156,277.381093524064,284.045231651267,1997219.70582663,0.0,1.0
2025-05-01,283.29,285.06,281.12,282.65,1370948,281.353754106599,283.111656414371,279.198585740574,280.718128413393,1380382.71482545,0.0,1.0
2025-05-02,287.31,287.79,283.8,285.71,1522625,285.346277992047,285.822997261951,281.860268330872,283.757213759033,1533103.53942024,0.0,1.0
2025-05-05,287.83,289.06,284.49,287.12,1004070,285.862723867776,287.084316996906,282.54555228136,285.157576614376,1010979.9003863,0.0,1.0
2025-05-06,289.0,289.8099,286.5,286.95,1079896,287.024727088168,287.829091539617,284.541814224083,284.988738539619,1087327.72666005,0.0,1.0
2025-05-07,290.43,291.21,289.0,289.0,1317975,288.444953246424,289.219622060019,287.024727088168,287.024727088168,1327045.16040877,0.0,1.0
2025-05-08,288.97,292.89,288.82,289.29,1161233,286.994932133799,290.888139504683,286.845957361954,287.312744980402,1169224.47903561,0.0,1.0
2025-05-09,289.88,291.0,288.08,288.8,834065,287.898712416326,289.011057379436,286.111015154185,286.826094059041,839804.944491615,0.0,1.0
2025-05-12,289.65,291.23,282.275,289.01,1516364,287.67028443283,289.239485362931,280.345691483781,287.034658739624,1526799.45190013,0.0,1.0
2025-05-13,285.33,291.15,285.13,289.53,1454384,283.379811003692,289.160032151281,283.181177974565,287.551104615354,1464392.9122904,0.0,1.0
2025-05-14,281.38,285.6987,281.0,285.33,1322618,279.456808678438,283.745990992887,279.079405923098,283.379811003692,1331720.1130291,0.0,1.0
2025-05-15,292.05,292.18,282.01,282.32,2662108,290.053880782351,290.182992251283,280.082502720188,280.390383915334,2680428.33732465,0.0,1.0
2025-05-16,294.33,294.39,291.11,291.86,1402341,292.318297314396,292.377887223134,289.120305545455,289.865179404681,1411991.75803243,0.0,1.0
2025-05-19,294.58,296.0,293.55,294.48,1267242,292.566588600805,293.976883107605,291.543628500802,292.467272086241,1275963.02142812,0.0,1.0
2025-05-20,291.96,294.0,290.785,291.92,1524512,289.964495919244,291.990552816337,288.797526873124,289.924769313419,1535003.52554873,0.0,1.0
2025-05-21,290.42,292.81,289.395,291.71,1858846,288.435021594968,290.808686293033,287.417027320693,289.716204632836,1871638.37572427,0.0,1.0
2025-05-22,287.09,291.08,285.6901,290.54,1146296,285.127781660007,289.090510591086,283.737449772635,288.554201412444,1154184.6842284,0.0,1.0
2025-05-23,286.1,287.925,285.11,287.52,745256,284.14454816583,285.957074556612,283.161314671653,285.55484267263,750384.770625843,0.0,1.0
2025-05-27,289.73,290.31,286.08,287.77,1661083,287.749737644481,288.325773428948,284.124684862917,285.803133959038,1672514.39229672,0.0,1.0
2025-05-28,289.0,290.68,288.0423,288.79,1497660,287.024727088168,288.693244532833,286.073572828194,286.816162407585,1507966.73300919,0.0,1.0
2025-05-29,294.15,294.56,288.27,288.27,1749101,292.139527588182,292.546725297892,286.299716531855,286.299716531855,1761138.12258664,0.0,1.0
2025-05-30,297.2,298.52,292.08,293.25,2483750,295.168681282365,296.479659274602,290.08367573672,291.245678957112,2500842.8969937,0.0,1.0
2025-06-02,299.93,300.0,294.35,294.73,1606012,297.880022129945,297.94954369014,292.338160617309,292.71556337265,1617064.39967253,0.0,1.0
2025-06-03,296.41,300.27,292.83,299.05,2265245,294.384080817314,298.217698279461,290.828549595945,297.006036801788,2280834.16938118,0.0,1.0
2025-06-04,291.78,296.42,291.643,296.42,1347562,289.78572619303,294.394012468771,289.649662568078,294.394012468771,1356835.77492043,0.0,1.0
2025-06-05,291.52,294.3202,289.06,292.71,1306470,289.527503255165,292.308564295969,287.084316996906,290.709369778469,1315460.98425178,0.0,1.0
2025-06-06,293.82,294.51,291.46,294.25,1340243,291.811783090123,292.49706704061,289.467913346427,292.238844102745,1349466.40635955,0.0,1.0
2025-06-09,289.8,293.0,284.1941,292.24,1748317,287.819259204675,290.997387670703,282.251674714766,290.242582160021,1760348.72718403,0.0,1.0
2025-06-10,286.25,289.92,285.63,288.69,1504630,284.293522937675,287.938439022151,283.677760547382,286.716845893021,1514984.69979009,0.0,1.0
2025-06-11,285.61,286.9199,283.2,285.53,1591780,283.657897244469,284.958844268735,281.264369243492,283.578444032819,1602734.45659855,0.0,1.0
2025-06-12,289.29,289.42,284.78,284.8,1258576,287.312744980402,287.441856449334,282.833570173593,282.853433476506,1267237.38295994,0.0,1.0
2025-06-13,286.79,289.0,286.01,286.47,964834,285.793202307582,287.995520997563,285.015913358177,285.474314533467,968199.175578009,0.97,1.0
2025-06-16,286.43,289.33,285.68,287.59,1273031,285.434453561703,288.324374014619,284.687060341121,286.590421742869,1277471.1138758,0.0,1.0
2025-06-17,283.8,286.55,282.66,285.35,983500,282.813594668195,285.554036476996,281.677556972911,284.358207324065,986930.279385856,0.0,1.0
2025-06-18,282.15,284.456,281.39,283.8,1217218,281.169329582915,283.467314605131,280.411971119392,282.813594668195,1221463.44770055,0.0,1.0
2025-06-20,283.82,286.39,282.64,283.28,2389079,282.833525154078,285.394592589938,281.657626487029,282.295402035259,2397411.69796124,0.0,1.0
2025-06-23,288.19,288.46,283.38,284.26,1193301,287.188336319335,287.457397878744,282.39505446467,283.271995843486,1197463.02930495,0.0,1.0
2025-06-24,286.78,288.94,285.865,288.11,1351921,285.783237064641,287.935729539917,284.871417335531,287.108614375806,1356636.26867067,0.0,1.0
2025-06-25,282.82,285.69,282.22,285.69,1424829,281.837000859968,284.697025584062,281.239086283503,284.697025584062,1429798.55927511,0.0,1.0
2025-06-26,283.57,284.98,282.375,283.52,1749406,282.58439408055,283.989493335244,281.39354754909,282.534567865845,1755507.62820467,0.0,1.0
2025-06-27,285.12,286.49,281.5,282.97,3782107,284.12900673642,285.494245019349,280.521588791744,281.986479504085,3795298.3408004,0.0,1.0
2025-06-30,289.72,289.86,282.69,284.32,1993317,288.713018489322,288.852531890497,281.707452701734,283.331787301132,2000269.34795585,0.0,1.0
2025-07-01,289.59,290.5,285.2,289.19,1884462,288.583470331088,289.490307438727,284.208728679948,288.184860613444,1891034.68037827,0.0,1.0
2025-07-02,280.08,288.49,277.63,288.17,2546846,279.106524294109,287.487293607568,276.665039773542,287.168405833453,2555728.9622092,0.0,1.0
2025-07-03,283.8,285.5,279.93,281.56,1523457,282.813594668195,284.507685968181,278.957045649993,280.581380249391,1528770.55683003,0.0,1.0
2025-07-07,279.97,284.265,278.5701,282.6,1427455,278.996906621757,283.276978464956,277.601872262434,281.617765515264,1432433.7183129,0.0,1.0
2025-07-08,279.95,282.04,277.45,278.19,1326192,278.976976135875,281.059711910563,276.485665400602,277.223093378243,1330817.53032973,0.0,1.0
2025-07-09,280.0,280.35,277.63,279.5,2052844,279.02680235058,279.375585853519,276.665039773542,278.528540203526,2060003.96792636,0.0,1.0
2025-07-10,280.54,281.275,278.41,279.5,1675248,279.564925469399,280.29737082557,277.442328722947,278.528540203526,1681090.97781454,0.0,1.0
2025-07-11,278.05,279.81,277.08,279.37,1249423,277.083579977067,278.8374627347,276.116951411782,278.398992045292,1253780.77321923,0.0,1.0
2025-07-14,280.2,280.3,277.2,277.93,1017624,279.226107209402,279.325759638813,276.236534327075,276.963997061774,1021173.29804754,0.0,1.0
2025-07-15,275.68,279.05,275.1809,277.95,1246140,274.721817400029,278.080104271177,274.224452124839,276.983927547657,1250486.32267808,0.0,1.0
2025-07-16,277.6,278.99,275.76,277.46,1498049,276.635144044718,278.02031281353,274.801539343557,276.495630643543,1503273.93808206,0.0,1.0
2025-07-17,275.46,277.1784,274.0,275.78,2771699,274.502582055325,276.215009402322,273.047656585925,274.82146982944,2781366.21092373,0.0,1.0
2025-07-18,274.13,277.7,273.23,275.08,2977900,273.177204744159,276.734796474129,272.280332879461,274.123902823563,2988286.40466003,0.0,1.0
2025-07-21,274.02,275.7424,273.34,274.0,1963913,273.067587071807,274.784000515981,272.389950551813,273.047656585925,1970762.79184496,0.0,1.0
2025-07-22,278.73,279.45,274.22,274.22,2360496,277.761216497062,278.47871398882,273.266891930629,273.266891930629,2368729.00535759,0.0,1.0
2025-07-23,270.15,273.01,264.54,273.01,5215394,269.211038053605,272.061097534757,263.620536763652,272.061097534757,5233584.40012944,0.0,1.0
2025-07-24,270.18,272.67,269.023,270.0,2120947,269.240933782428,271.72227927476,268.087955174144,269.061559409488,2128344.49951458,0.0,1.0
2025-07-25,269.15,272.56,269.09,270.585,2979067,268.214513759495,271.612661602408,268.154722301849,269.644526121542,2989457.47495596,0.0,1.0
2025-07-28,265.99,269.495,264.5301,268.77,2541574,265.06549699011,268.558314640963,263.61067117314,267.835834527734,2550438.57437705,0.0,1.0
2025-07-29,268.55,269.2499,266.56,268.06,2442100,267.61659918303,268.314066536477,265.633515837753,267.128302278916,2450617.62611916,0.0,1.0
2025-07-30,266.51,269.82,265.075,268.88,1948303,265.583689623047,268.882185036549,264.153677261,267.945452200086,1955098.34684118,0.0,1.0
2025-07-31,266.04,269.15,265.59,266.19,2963096,265.115323204816,268.214513759495,264.666887272467,265.264801848932,2973430.77084607,0.0,1.0
2025-08-01,267.4,267.765,264.1,266.56,3215048,266.470596244804,266.834327612154,263.182066074244,265.633515837753,3226261.53622668,0.0,1.0
2025-08-04,267.74,269.0,266.6025,267.5,1386366,266.809414504801,268.065035115379,265.675868120252,266.570248674215,1391201.40692532,0.0,1.0
2025-08-05,267.68,269.39,267.24,268.77,1260334,266.749623047155,268.453679590082,266.311152357747,267.835834527734,1264729.82891662,0.0,1.0
2025-08-06,269.63,270.94,268.005,269.0,1077968,268.692845420668,269.998292245951,267.07349344274,268.065035115379,1081727.76757398,0.0,1.0
2025-08-07,269.31,270.5,267.02,270.17,1588128,268.373957646553,269.559821556543,266.091917013043,269.230968539487,1593667.11819064,0.0,1.0
2025-08-08,271.24,271.7599,269.7001,269.89,961206,270.297249534184,270.815342514691,268.762701773685,268.951941737136,964558.521736003,0.0,1.0
2025-08-11,271.0,272.8296,270.16,271.66,1276310,270.058083703598,271.8813245521,269.221003296546,270.71578973771,1280761.55046564,0.0,1.0
2025-08-12,269.77,272.275,269.71,271.7,1436625,268.832358821843,271.328652178587,268.772567364197,270.755650709474,1441635.70170077,0.0,1.0
2025-08-13,275.04,276.1661,269.93,270.72,1406485,274.084041851799,275.206227859395,268.991802708901,269.779056901247,1411390.57854806,0.0,1.0
2025-08-14,275.74,276.73,274.0,276.42,1054463,274.781608857675,275.768167908843,273.047656585925,275.459245377669,1058140.78616375,0.0,1.0
2025-08-15,274.21,277.1401,273.91,276.84,1504446,273.256926687688,276.176842521858,272.957969399455,275.877785581195,1509693.24972133,0.0,1.0
2025-08-18,272.92,274.36,272.32,273.65,1160777,271.971410348287,273.406405331804,271.373495771822,272.698873082987,1164825.59116896,0.0,1.0
2025-08-19,273.8,275.335,272.9301,273.07,4132076,272.848351727103,274.378016518561,271.981475243658,272.120888992404,4146487.97267269,0.0,1.0
2025-08-20,279.68,280.39,274.385,275.71,2438659,278.707914576465,279.415446825283,273.431318439157,274.751713128852,2447164.6245011,0.0,1.0
2025-08-21,278.82,280.6,278.55,280.06,1131848,277.850903683532,279.624716927046,277.581842124122,279.086593808227,1135795.69177663,0.0,1.0
2025-08-22,277.69,281.7199,277.26,280.8,1401790,276.724831231188,280.740724484019,276.296325784721,279.824021785868,1406679.20319298,0.0,1.0
2025-08-25,274.41,277.6539,274.16,276.6,1194528,273.45623154651,276.688856704171,273.207100472983,275.638619750609,1198694.30887059,0.0,1.0
2025-08-26,272.0,273.37,270.6,273.37,2496022,271.054607997707,272.419846280636,269.659473985954,272.419846280636,2504727.69681061,0.0,1.0
2025-08-27,273.05,273.77,271.03,272.0,1557235,272.100958506521,272.81845599828,270.087979432421,271.054607997707,1562666.36870303,0.0,1.0
2025-08-28,273.25,273.885,271.11,272.0,1452379,272.300263365343,272.933056292103,270.16770137595,271.054607997707,1457444.64895186,0.0,1.0
2025-08-29,275.07,276.21,273.62,274.01,1248428,274.113937580622,275.249975275906,272.668977354164,273.057621828866,1252782.30282982,0.0,1.0
2025-09-02,276.81,276.82,273.04,276.64,1700756,275.847889852372,275.857855095313,272.09099326358,275.678480722373,1706687.94534537,0.0,1.0
2025-09-03,278.22,278.44,275.62,275.63,1110414,277.252989107066,277.47222445177,274.662025942382,274.671991185323,1114286.93365934,0.0,1.0
2025-09-04,279.88,281.0,278.86,280.0,1486353,278.907219435287,280.02332664469,277.890764655296,279.02680235058,1491537.14443925,0.0,1.0
2025-09-05,277.38,280.2,276.22,279.17,2523212,276.415908700014,279.226107209402,275.259940518848,278.19968718647,2532012.53086908,0.0,1.0
2025-09-08,277.47,278.08,273.92,276.47,1343994,276.505595886484,277.113475705891,272.967934642396,275.509071592375,1348681.6206537,0.0,1.0
2025-09-09,276.99,278.67,276.33,276.33,1320236,276.027264225312,277.701425039415,275.3695581912,275.3695581912,1324840.75682284,0.0,1.0
2025-09-10,277.45,277.49,274.53,275.73,1559606,276.485665400602,276.525526372366,273.575814461803,274.771643614734,1565045.63834454,0.0,1.0
2025-09-11,282.89,283.31,276.73,277.41,1657165,281.906757560556,282.325297764082,275.768167908843,276.445804428838,1662944.90741074,0.0,1.0
2025-09-12,278.11,282.51,277.74,280.82,2115412,278.11,282.51,277.74,280.82,2115412,0.97,1.0
2025-09-15,274.33,277.92,273.56,277.45,2418184,274.33,277.92,273.56,277.45,2418184,0.0,1.0
2025-09-16,272.02,275.48,271.45,274.81,2705572,272.02,275.48,271.45,274.81,2705572,0.0,1.0
2025-09-17,272.25,274.1999,271.99,272.79,3390844,272.25,274.1999,271.99,272.79,3390844,0.0,1.0
2025-09-18,274.28,275.0,270.69,270.69,2035019,274.28,275.0,270.69,270.69,2035019,0.0,1.0
2025-09-19,273.89,275.42,273.0,274.465,3627690,273.89,275.42,273.0,274.465,3627690,0.0,1.0
2025-09-22,273.0,275.25,272.77,273.74,1821072,273.0,275.25,272.77,273.74,1821072,0.0,1.0
2025-09-23,275.9,276.4999,271.83,272.83,1441905,275.9,276.4999,271.83,272.83,1441905,0.0,1.0
2025-09-24,278.26,279.59,275.5,275.56,1755290,278.26,279.59,275.5,275.56,1755290,0.0,1.0
2025-09-25,278.3,281.04,277.28,279.76,1312580,278.3,281.04,277.28,279.76,1312580,0.0,1.0
2025-09-26,280.69,282.1631,278.48,280.0,1032241,280.69,282.1631,278.48,280.0,1032241,0.0,1.0
2025-09-29,279.56,280.41,277.55,280.41,1379006,279.56,280.41,277.55,280.41,1379006,0.0,1.0
2025-09-30,282.25,282.89,276.85,279.33,1583596,282.25,282.89,276.85,279.33,1583596,0.0,1.0
2025-10-01,281.41,283.675,280.56,281.57,1700160,281.41,283.675,280.56,281.57,1700160,0.0,1.0
2025-10-02,281.37,282.5,279.0,279.46,1731091,281.37,282.5,279.0,279.46,1731091,0.0,1.0
2025-10-03,283.96,285.18,279.59,280.48,1124174,283.96,285.18,279.59,280.48,1124174,0.0,1.0
2025-10-06,286.39,287.375,283.92,285.0,1334765,286.39,287.375,283.92,285.0,1334765,0.0,1.0
2025-10-07,289.24,289.76,285.91,287.0,1179144,289.24,289.76,285.91,287.0,1179144,0.0,1.0
2025-10-08,287.1,290.4999,287.0,290.0,1101803,287.1,290.4999,287.0,290.0,1101803,0.0,1.0
2025-10-09,284.33,289.355,283.83,288.25,1185550,284.33,289.355,283.83,288.25,1185550,0.0,1.0
2025-10-10,283.01,286.02,281.99,285.69,1283862,283.01,286.02,281.99,285.69,1283862,0.0,1.0
2025-10-13,282.53,284.29,281.7338,282.72,932532,282.53,284.29,281.7338,282.72,932532,0.0,1.0
2025-10-14,284.63,285.62,281.92,283.32,1263277,284.63,285.62,281.92,283.32,1263277,0.0,1.0
2025-10-15,278.31,282.93,275.37,282.78,1897302,278.31,282.93,275.37,282.78,1897302,0.0,1.0
2025-10-16,268.23,272.43,265.3,271.43,3737762,268.23,272.43,265.3,271.43,3737762,0.0,1.0
2025-10-17,268.21,270.1,266.45,267.96,2525161,268.21,270.1,266.45,267.96,2525161,0.0,1.0
2025-10-20,268.2,269.52,267.07,269.37,2009621,268.2,269.52,267.07,269.37,2009621,0.0,1.0
2025-10-21,269.26,269.89,266.4,267.14,2857312,269.26,269.89,266.4,267.14,2857312,0.0,1.0
2025-10-22,276.52,277.73,272.195,275.86,4497908,276.52,277.73,272.195,275.86,4497908,0.0,1.0
2025-10-23,282.94,283.28,277.17,277.81,2680850,282.94,283.28,277.17,277.81,2680850,0.0,1.0
2025-10-24,281.94,284.37,280.3725,283.67,1429652,281.94,284.37,280.3725,283.67,1429652,0.0,1.0
2025-10-27,281.68,281.73,279.2001,279.7,1449390,281.68,281.73,279.2001,279.7,1449390,0.0,1.0
2025-10-28,275.58,280.76,275.07,280.76,2176274,275.58,280.76,275.07,280.76,2176274,0.0,1.0
2025-10-29,278.0,279.335,273.42,274.03,2649542,278.0,279.335,273.42,274.03,2649542,0.0,1.0
2025-10-30,278.06,280.87,277.33,279.26,2180375,278.06,280.87,277.33,279.26,2180375,0.0,1.0
2025-10-31,276.94,278.065,275.62,275.73,1892465,276.94,278.065,275.62,275.73,1892465,0.0,1.0
2025-11-03,278.25,278.36,273.345,276.0,1843626,278.25,278.36,273.345,276.0,1843626,0.0,1.0
2025-11-04,285.65,285.76,279.98,279.98,1925548,285.65,285.76,279.98,279.98,1925548,0.0,1.0
2025-11-05,283.26,286.57,282.65,285.51,1343138,283.26,286.57,282.65,285.51,1343138,0.0,1.0
2025-11-06,283.05,285.85,282.11,284.18,1263373,283.05,285.85,282.11,284.18,1263373,0.0,1.0
2025-11-07,287.55,287.64,282.99,282.99,1303503,287.55,287.64,282.99,282.99,1303503,0.0,1.0
2025-11-10,288.25,288.5,284.63,285.44,1573675,288.25,288.5,284.63,285.44,1573675,0.0,1.0
2025-11-11,292.42,292.7,288.39,289.16,1442416,292.42,292.7,288.39,289.16,1442416,0.0,1.0
2025-11-12,294.93,295.47,291.8,292.57,1336057,294.93,295.47,291.8,292.57,1336057,0.0,1.0
2025-11-13,296.22,298.36,294.86,294.97,1723106,296.22,298.36,294.86,294.97,1723106,0.0,1.0
2025-11-14,295.49,300.0,294.0,297.57,1393285,295.49,300.0,294.0,297.57,1393285,0.0,1.0
2025-11-17,295.58,298.56,295.0,297.04,1406029,295.58,298.56,295.0,297.04,1406029,0.0,1.0
2025-11-18,296.57,299.4,294.87,295.77,1443764,296.57,299.4,294.87,295.77,1443764,0.0,1.0
2025-11-19,293.96,296.89,292.7801,296.14,1379130,293.96,296.89,292.7801,296.14,1379130,0.0,1.0
2025-11-20,296.32,297.46,293.17,294.94,1600153,296.32,297.46,293.17,294.94,1600153,0.0,1.0
2025-11-21,298.29,301.03,297.74,298.0,2130166,298.29,301.03,297.74,298.0,2130166,0.0,1.0
2025-11-24,295.81,299.525,294.31,299.0,2112852,295.81,299.525,294.31,299.0,2112852,0.0,1.0
2025-11-25,297.77,299.35,296.86,297.14,941934,297.77,299.35,296.86,297.14,941934,0.0,1.0
2025-11-26,297.9,299.48,297.0,297.88,946482,297.9,299.48,297.0,297.88,946482,0.0,1.0